1624863900000|2021-06-28 07:05:00|375.43|373.03|375.26|372.86|375.43|373.03|375.26|372.86|0
1624863910000|2021-06-28 07:05:10|375.43|373.03|375.61|373.21|375.61|373.21|375.43|373.03|0
1624863920000|2021-06-28 07:05:20|375.43|373.03|375.52|373.12|375.61|373.21|375.43|373.03|0
1624863930000|2021-06-28 07:05:30|375.61|373.21|375.79|373.39|375.79|373.39|375.61|373.21|0
1624863940000|2021-06-28 07:05:40|375.87|373.47|375.96|373.56|375.96|373.56|375.79|373.39|0
1624863950000|2021-06-28 07:05:50|376.14|373.74|375.96|373.56|376.14|373.74|375.96|373.56|0
1624863960000|2021-06-28 07:06:00|375.79|373.39|375.79|373.39|375.79|373.39|375.79|373.39|0
1624863970000|2021-06-28 07:06:10|375.61|373.21|375.61|373.21|375.69|373.29|375.61|373.21|0
1624863990000|2021-06-28 07:06:30|375.96|373.56|375.96|373.56|375.96|373.56|375.79|373.39|0
1624864000000|2021-06-28 07:06:40|375.79|373.39|375.79|373.39|375.79|373.39|375.79|373.39|0
1624864020000|2021-06-28 07:07:00|375.61|373.21|375.79|373.39|375.79|373.39|375.61|373.21|0
1624864030000|2021-06-28 07:07:10|375.69|373.29|375.96|373.56|375.96|373.56|375.61|373.21|0
1624864040000|2021-06-28 07:07:20|375.79|373.39|375.96|373.56|375.96|373.56|375.79|373.39|0
1624864060000|2021-06-28 07:07:40|376.22|373.82|376.58|374.18|376.58|374.18|376.22|373.82|0
1624864070000|2021-06-28 07:07:50|376.49|374.09|376.85|374.45|376.85|374.45|376.49|374.09|0
1624864080000|2021-06-28 07:08:00|377.03|374.63|376.93|374.53|377.03|374.63|376.93|374.53|0
1624864090000|2021-06-28 07:08:10|376.85|374.45|377.03|374.63|377.03|374.63|376.85|374.45|0
1624864100000|2021-06-28 07:08:20|377.2|374.8|377.38|374.98|377.38|374.98|377.2|374.8|0
1624864120000|2021-06-28 07:08:40|377.56|375.16|377.64|375.24|377.74|375.34|377.56|375.16|0
1624864130000|2021-06-28 07:08:50|377.74|375.34|377.74|375.34|377.91|375.51|377.74|375.34|0
1624864140000|2021-06-28 07:09:00|377.56|375.16|377.64|375.24|377.64|375.24|377.56|375.16|0
1624864150000|2021-06-28 07:09:10|377.56|375.16|377.2|374.8|377.56|375.16|377.2|374.8|0
1624864160000|2021-06-28 07:09:20|377.03|374.63|377.03|374.63|377.03|374.63|377.03|374.63|0
1624864170000|2021-06-28 07:09:30|377.2|374.8|377.11|374.71|377.2|374.8|377.03|374.63|0
1624864180000|2021-06-28 07:09:40|377.2|374.8|377.38|374.98|377.38|374.98|377.2|374.8|0
1624864190000|2021-06-28 07:09:50|377.56|375.16|377.56|375.16|377.56|375.16|377.56|375.16|0
1624864200000|2021-06-28 07:10:00|377.64|375.24|377.47|375.07|377.64|375.24|377.47|375.07|0
1624864210000|2021-06-28 07:10:10|377.38|374.98|377.38|374.98|377.38|374.98|377.38|374.98|0
1624864220000|2021-06-28 07:10:20|377.56|375.16|377.56|375.16|377.56|375.16|377.56|375.16|0
1624864230000|2021-06-28 07:10:30|377.38|374.98|377.38|374.98|377.38|374.98|377.38|374.98|0
1624864250000|2021-06-28 07:10:50|377.2|374.8|377.2|374.8|377.29|374.89|377.2|374.8|0
1624864260000|2021-06-28 07:11:00|377.29|374.89|377.47|375.07|377.56|375.16|377.29|374.89|0
1624864270000|2021-06-28 07:11:10|377.56|375.16|377.56|375.16|377.56|375.16|377.38|374.98|0
1624864280000|2021-06-28 07:11:20|378.74|376.34|378.74|376.34|378.74|376.34|378.74|376.34|0
1624864290000|2021-06-28 07:11:30|378.65|376.25|378.56|376.16|378.74|376.34|378.56|376.16|0
1624864300000|2021-06-28 07:11:40|378.65|376.25|378.74|376.34|378.74|376.34|378.65|376.25|0
1624864320000|2021-06-28 07:12:00|378.56|376.16|378.38|375.98|378.56|376.16|378.21|375.81|0
1624864330000|2021-06-28 07:12:10|378.21|375.81|378.38|375.98|378.38|375.98|378.21|375.81|0
1624864340000|2021-06-28 07:12:20|378.21|375.81|378.21|375.81|378.21|375.81|378.21|375.81|0
1624864350000|2021-06-28 07:12:30|378.38|375.98|378.21|375.81|378.38|375.98|378.21|375.81|0
1624864360000|2021-06-28 07:12:40|378.29|375.89|378.38|375.98|378.38|375.98|378.29|375.89|0
1624864380000|2021-06-28 07:13:00|378.56|376.16|378.29|375.89|378.56|376.16|378.29|375.89|0
1624864390000|2021-06-28 07:13:10|378.21|375.81|378.38|375.98|378.38|375.98|378.21|375.81|0
1624864410000|2021-06-28 07:13:30|378.47|376.07|378.56|376.16|378.56|376.16|378.47|376.07|0
1624864420000|2021-06-28 07:13:40|378.74|376.34|378.74|376.34|378.74|376.34|378.74|376.34|0
1624864430000|2021-06-28 07:13:50|378.91|376.51|378.74|376.34|378.91|376.51|378.74|376.34|0
1624864440000|2021-06-28 07:14:00|378.56|376.16|378.56|376.16|378.56|376.16|378.47|376.07|0
1624864450000|2021-06-28 07:14:10|378.38|375.98|378.56|376.16|378.56|376.16|378.38|375.98|0
1624864460000|2021-06-28 07:14:20|378.47|376.07|378.56|376.16|378.56|376.16|378.47|376.07|0
1624864480000|2021-06-28 07:14:40|378.64|376.24|378.74|376.34|378.74|376.34|378.64|376.24|0
1624864490000|2021-06-28 07:14:50|378.64|376.24|378.56|376.16|378.64|376.24|378.56|376.16|0
1624864500000|2021-06-28 07:15:00|378.74|376.34|378.82|376.42|378.91|376.51|378.74|376.34|0
1624864510000|2021-06-28 07:15:10|378.74|376.34|378.91|376.51|378.91|376.51|378.74|376.34|0
1624864520000|2021-06-28 07:15:20|379.09|376.69|379.09|376.69|379.09|376.69|379.09|376.69|0
1624864530000|2021-06-28 07:15:30|378.91|376.51|379.27|376.87|379.45|377.05|378.91|376.51|0
1624864540000|2021-06-28 07:15:40|379.09|376.69|378.91|376.51|379.09|376.69|378.91|376.51|0
1624864550000|2021-06-28 07:15:50|379.09|376.69|379.09|376.69|379.09|376.69|379|376.6|0
1624864560000|2021-06-28 07:16:00|378.91|376.51|379.27|376.87|379.27|376.87|378.91|376.51|0
1624864570000|2021-06-28 07:16:10|379.35|376.95|379.35|376.95|379.35|376.95|379.35|376.95|0
1624864580000|2021-06-28 07:16:20|379.27|376.87|379.27|376.87|379.45|377.05|379.27|376.87|0
1624864600000|2021-06-28 07:16:40|379.45|377.05|379.27|376.87|379.45|377.05|379.27|376.87|0
1624864610000|2021-06-28 07:16:50|379.45|377.05|379.27|376.87|379.45|377.05|379.27|376.87|0
1624864620000|2021-06-28 07:17:00|379.09|376.69|379.09|376.69|379.09|376.69|379.09|376.69|0
1624864630000|2021-06-28 07:17:10|379.27|376.87|379.27|376.87|379.27|376.87|379.09|376.69|0
1624864640000|2021-06-28 07:17:20|379.18|376.78|379.18|376.78|379.18|376.78|379.18|376.78|0
1624864650000|2021-06-28 07:17:30|379.09|376.69|379.27|376.87|379.27|376.87|379.09|376.69|0
1624864660000|2021-06-28 07:17:40|379.18|376.78|378.91|376.51|379.18|376.78|378.91|376.51|0
1624864670000|2021-06-28 07:17:50|379|376.6|379|376.6|379.09|376.69|379|376.6|0
1624864680000|2021-06-28 07:18:00|378.91|376.51|378.91|376.51|378.91|376.51|378.91|376.51|0
1624864700000|2021-06-28 07:18:20|379|376.6|379.09|376.69|379.09|376.69|379|376.6|0
1624864720000|2021-06-28 07:18:40|379.27|376.87|379.27|376.87|379.27|376.87|379.27|376.87|0
1624864730000|2021-06-28 07:18:50|379.09|376.69|379.27|376.87|379.27|376.87|379.09|376.69|0
1624864750000|2021-06-28 07:19:10|379.35|376.95|379.35|376.95|379.35|376.95|379.35|376.95|0
1624864760000|2021-06-28 07:19:20|379.27|376.87|379.27|376.87|379.27|376.87|379.27|376.87|0
1624864770000|2021-06-28 07:19:30|379.09|376.69|379.09|376.69|379.09|376.69|379.09|376.69|0
1624864780000|2021-06-28 07:19:40|378.91|376.51|378.91|376.51|378.91|376.51|378.91|376.51|0
1624864790000|2021-06-28 07:19:50|378.74|376.34|378.91|376.51|378.91|376.51|378.74|376.34|0
1624864800000|2021-06-28 07:20:00|378.74|376.34|378.91|376.51|378.91|376.51|378.74|376.34|0
1624864810000|2021-06-28 07:20:10|378.74|376.34|378.91|376.51|378.91|376.51|378.74|376.34|0
1624864820000|2021-06-28 07:20:20|378.82|376.42|378.91|376.51|378.91|376.51|378.73|376.33|0
1624864830000|2021-06-28 07:20:30|379.09|376.69|379.09|376.69|379.09|376.69|379.09|376.69|0
1624864860000|2021-06-28 07:21:00|379|376.6|378.91|376.51|379|376.6|378.91|376.51|0
1624864870000|2021-06-28 07:21:10|379|376.6|378.91|376.51|379|376.6|378.91|376.51|0
1624864880000|2021-06-28 07:21:20|378.82|376.42|378.91|376.51|379.09|376.69|378.82|376.42|0
1624864890000|2021-06-28 07:21:30|379.09|376.69|378.82|376.42|379.09|376.69|378.82|376.42|0
1624864900000|2021-06-28 07:21:40|378.91|376.51|379|376.6|379|376.6|378.91|376.51|0
1624864910000|2021-06-28 07:21:50|379.09|376.69|379.09|376.69|379.09|376.69|379.09|376.69|0
1624864920000|2021-06-28 07:22:00|379.27|376.87|379.35|376.95|379.35|376.95|379.27|376.87|0
1624864930000|2021-06-28 07:22:10|379.27|376.87|379.27|376.87|379.27|376.87|379.27|376.87|0
1624864940000|2021-06-28 07:22:20|379.09|376.69|379.09|376.69|379.09|376.69|379.09|376.69|0
1624864950000|2021-06-28 07:22:30|378.91|376.51|378.91|376.51|379.09|376.69|378.91|376.51|0
1624864970000|2021-06-28 07:22:50|379.09|376.69|379.09|376.69|379.09|376.69|379.09|376.69|0
1624864990000|2021-06-28 07:23:10|378.91|376.51|379.09|376.69|379.09|376.69|378.91|376.51|0
1624865020000|2021-06-28 07:23:40|379.27|376.87|379.09|376.69|379.27|376.87|379.09|376.69|0
1624865030000|2021-06-28 07:23:50|379.17|376.77|379.09|376.69|379.17|376.77|379.09|376.69|0
1624865070000|2021-06-28 07:24:30|379.27|376.87|379.27|376.87|379.27|376.87|379.27|376.87|0
1624865100000|2021-06-28 07:25:00|379.44|377.04|379.44|377.04|379.44|377.04|379.44|377.04|0
1624865110000|2021-06-28 07:25:10|379.27|376.87|379.27|376.87|379.27|376.87|379.27|376.87|0
1624865120000|2021-06-28 07:25:20|379.09|376.69|379.27|376.87|379.27|376.87|379.09|376.69|0
1624865130000|2021-06-28 07:25:30|379.17|376.77|379.09|376.69|379.27|376.87|379.09|376.69|0
1624865140000|2021-06-28 07:25:40|379|376.6|379|376.6|379|376.6|379|376.6|0
1624865150000|2021-06-28 07:25:50|379.09|376.69|378.91|376.51|379.09|376.69|378.73|376.33|0
1624865160000|2021-06-28 07:26:00|378.73|376.33|378.73|376.33|378.82|376.42|378.73|376.33|0
1624865180000|2021-06-28 07:26:20|378.91|376.51|378.82|376.42|378.91|376.51|378.82|376.42|0
1624865190000|2021-06-28 07:26:30|378.73|376.33|378.91|376.51|378.91|376.51|378.73|376.33|0
1624865200000|2021-06-28 07:26:40|378.82|376.42|378.73|376.33|378.91|376.51|378.73|376.33|0
1624865220000|2021-06-28 07:27:00|378.91|376.51|379.09|376.69|379.09|376.69|378.91|376.51|0
1624865230000|2021-06-28 07:27:10|378.91|376.51|378.91|376.51|378.91|376.51|378.91|376.51|0
1624865240000|2021-06-28 07:27:20|379.09|376.69|379.17|376.77|379.17|376.77|379.09|376.69|0
1624865250000|2021-06-28 07:27:30|379.26|376.86|379.26|376.86|379.26|376.86|379.26|376.86|0
1624865260000|2021-06-28 07:27:40|379.17|376.77|379.26|376.86|379.26|376.86|379.17|376.77|0
1624865270000|2021-06-28 07:27:50|379.17|376.77|379.26|376.86|379.26|376.86|379.17|376.77|0
1624865280000|2021-06-28 07:28:00|379.44|377.04|379.44|377.04|379.44|377.04|379.44|377.04|0
1624865290000|2021-06-28 07:28:10|379.26|376.86|379.26|376.86|379.26|376.86|379.26|376.86|0
1624865300000|2021-06-28 07:28:20|379.44|377.04|379.44|377.04|379.44|377.04|379.44|377.04|0
1624865310000|2021-06-28 07:28:30|379.26|376.86|379.35|376.95|379.44|377.04|379.26|376.86|0
1624865320000|2021-06-28 07:28:40|379.44|377.04|379.44|377.04|379.44|377.04|379.26|376.86|0
1624865330000|2021-06-28 07:28:50|379.26|376.86|379.26|376.86|379.26|376.86|379.26|376.86|0
1624865340000|2021-06-28 07:29:00|379.09|376.69|379.26|376.86|379.26|376.86|379.09|376.69|0
1624865350000|2021-06-28 07:29:10|379.17|376.77|379.09|376.69|379.17|376.77|379.09|376.69|0
1624865370000|2021-06-28 07:29:30|379.17|376.77|379.17|376.77|379.17|376.77|379.17|376.77|0
1624865380000|2021-06-28 07:29:40|379.09|376.69|379.09|376.69|379.09|376.69|379.09|376.69|0
1624865390000|2021-06-28 07:29:50|378.91|376.51|379.09|376.69|379.09|376.69|378.91|376.51|0
1624865400000|2021-06-28 07:30:00|378.99|376.59|379.09|376.69|379.09|376.69|378.99|376.59|0
1624865410000|2021-06-28 07:30:10|378.99|376.59|378.91|376.51|378.99|376.59|378.91|376.51|0
1624865420000|2021-06-28 07:30:20|378.73|376.33|378.82|376.42|378.82|376.42|378.73|376.33|0
1624865430000|2021-06-28 07:30:30|378.99|376.59|379.09|376.69|379.09|376.69|378.91|376.51|0
1624865440000|2021-06-28 07:30:40|378.91|376.51|378.91|376.51|378.91|376.51|378.91|376.51|0
1624865450000|2021-06-28 07:30:50|378.73|376.33|378.73|376.33|378.73|376.33|378.73|376.33|0
1624865460000|2021-06-28 07:31:00|378.91|376.51|378.91|376.51|378.91|376.51|378.91|376.51|0
1624865470000|2021-06-28 07:31:10|378.73|376.33|378.73|376.33|378.73|376.33|378.73|376.33|0
1624865480000|2021-06-28 07:31:20|378.82|376.42|378.91|376.51|378.91|376.51|378.82|376.42|0
1624865490000|2021-06-28 07:31:30|379.09|376.69|379.17|376.77|379.17|376.77|379.09|376.69|0
1624865500000|2021-06-28 07:31:40|379.26|376.86|379.26|376.86|379.26|376.86|379.26|376.86|0
1624865520000|2021-06-28 07:32:00|379.35|376.95|379.35|376.95|379.35|376.95|379.35|376.95|0
1624865530000|2021-06-28 07:32:10|379.26|376.86|379.44|377.04|379.44|377.04|379.26|376.86|0
1624865540000|2021-06-28 07:32:20|379.62|377.22|379.44|377.04|379.62|377.22|379.44|377.04|0
1624865550000|2021-06-28 07:32:30|379.26|376.86|379.26|376.86|379.26|376.86|379.26|376.86|0
1624865560000|2021-06-28 07:32:40|379.08|376.68|379.08|376.68|379.08|376.68|379.08|376.68|0
1624865570000|2021-06-28 07:32:50|379.17|376.77|379.26|376.86|379.26|376.86|379.08|376.68|0
1624865590000|2021-06-28 07:33:10|379.08|376.68|379.08|376.68|379.08|376.68|379.08|376.68|0
1624865600000|2021-06-28 07:33:20|379.17|376.77|379.08|376.68|379.17|376.77|379.08|376.68|0
1624865610000|2021-06-28 07:33:30|379.17|376.77|379.08|376.68|379.17|376.77|379.08|376.68|0
1624865620000|2021-06-28 07:33:40|378.91|376.51|378.91|376.51|378.99|376.59|378.91|376.51|0
1624865640000|2021-06-28 07:34:00|379.08|376.68|378.91|376.51|379.08|376.68|378.91|376.51|0
1624865650000|2021-06-28 07:34:10|379.08|376.68|379.08|376.68|379.08|376.68|379.08|376.68|0
1624865680000|2021-06-28 07:34:40|379.17|376.77|379.17|376.77|379.17|376.77|379.17|376.77|0
1624865690000|2021-06-28 07:34:50|379.26|376.86|379.08|376.68|379.26|376.86|379.08|376.68|0
1624865700000|2021-06-28 07:35:00|379.17|376.77|379.08|376.68|379.17|376.77|379.08|376.68|0
1624865710000|2021-06-28 07:35:10|378.91|376.51|378.91|376.51|378.91|376.51|378.91|376.51|0
1624865720000|2021-06-28 07:35:20|378.81|376.41|378.73|376.33|378.81|376.41|378.73|376.33|0
1624865740000|2021-06-28 07:35:40|378.81|376.41|378.91|376.51|378.91|376.51|378.73|376.33|0
1624865760000|2021-06-28 07:36:00|378.73|376.33|378.73|376.33|378.73|376.33|378.73|376.33|0
1624865770000|2021-06-28 07:36:10|378.55|376.15|378.73|376.33|378.73|376.33|378.55|376.15|0
1624865780000|2021-06-28 07:36:20|378.55|376.15|378.73|376.33|378.73|376.33|378.55|376.15|0
1624865790000|2021-06-28 07:36:30|378.91|376.51|378.91|376.51|378.91|376.51|378.73|376.33|0
1624865800000|2021-06-28 07:36:40|378.99|376.59|378.99|376.59|378.99|376.59|378.99|376.59|0
1624865810000|2021-06-28 07:36:50|378.91|376.51|378.91|376.51|378.91|376.51|378.91|376.51|0
1624865820000|2021-06-28 07:37:00|378.73|376.33|378.91|376.51|378.91|376.51|378.73|376.33|0
1624865830000|2021-06-28 07:37:10|378.81|376.41|379.08|376.68|379.08|376.68|378.81|376.41|0
1624865840000|2021-06-28 07:37:20|378.99|376.59|379.08|376.68|379.08|376.68|378.91|376.51|0
1624865850000|2021-06-28 07:37:30|378.99|376.59|378.91|376.51|379.08|376.68|378.91|376.51|0
1624865860000|2021-06-28 07:37:40|379.26|376.86|379.44|377.04|379.44|377.04|379.26|376.86|0
1624865870000|2021-06-28 07:37:50|379.35|376.95|379.26|376.86|379.35|376.95|379.26|376.86|0
1624865890000|2021-06-28 07:38:10|379.08|376.68|379.26|376.86|379.26|376.86|379.08|376.68|0
1624865900000|2021-06-28 07:38:20|379.08|376.68|379.08|376.68|379.08|376.68|379.08|376.68|0
1624865930000|2021-06-28 07:38:50|378.91|376.51|379.08|376.68|379.08|376.68|378.91|376.51|0
1624865940000|2021-06-28 07:39:00|378.91|376.51|378.91|376.51|379.08|376.68|378.91|376.51|0
1624865950000|2021-06-28 07:39:10|378.73|376.33|378.81|376.41|378.91|376.51|378.73|376.33|0
1624865960000|2021-06-28 07:39:20|378.73|376.33|379.08|376.68|379.08|376.68|378.73|376.33|0
1624865970000|2021-06-28 07:39:30|378.9|376.5|378.9|376.5|378.9|376.5|378.9|376.5|0
1624865980000|2021-06-28 07:39:40|379.08|376.68|379.08|376.68|379.08|376.68|379.08|376.68|0
1624865990000|2021-06-28 07:39:50|378.99|376.59|378.99|376.59|378.99|376.59|378.9|376.5|0
1624866000000|2021-06-28 07:40:00|378.9|376.5|378.99|376.59|378.99|376.59|378.9|376.5|0
1624866010000|2021-06-28 07:40:10|379.08|376.68|378.9|376.5|379.08|376.68|378.9|376.5|0
1624866030000|2021-06-28 07:40:30|378.81|376.41|378.81|376.41|378.81|376.41|378.81|376.41|0
1624866040000|2021-06-28 07:40:40|378.9|376.5|378.9|376.5|378.9|376.5|378.9|376.5|0
1624866050000|2021-06-28 07:40:50|379.08|376.68|378.9|376.5|379.08|376.68|378.9|376.5|0
1624866060000|2021-06-28 07:41:00|378.73|376.33|378.73|376.33|378.73|376.33|378.73|376.33|0
1624866070000|2021-06-28 07:41:10|378.81|376.41|378.9|376.5|378.9|376.5|378.81|376.41|0
1624866100000|2021-06-28 07:41:40|378.81|376.41|378.9|376.5|378.9|376.5|378.81|376.41|0
1624866110000|2021-06-28 07:41:50|378.73|376.33|378.9|376.5|378.9|376.5|378.73|376.33|0
1624866120000|2021-06-28 07:42:00|378.73|376.33|378.73|376.33|378.73|376.33|378.73|376.33|0
1624866130000|2021-06-28 07:42:10|378.63|376.23|378.37|375.97|378.63|376.23|378.37|375.97|0
1624866140000|2021-06-28 07:42:20|378.55|376.15|378.73|376.33|378.73|376.33|378.55|376.15|0
1624866150000|2021-06-28 07:42:30|378.55|376.15|378.63|376.23|378.63|376.23|378.55|376.15|0
1624866160000|2021-06-28 07:42:40|378.55|376.15|378.46|376.06|378.55|376.15|378.46|376.06|0
1624866170000|2021-06-28 07:42:50|378.37|375.97|378.73|376.33|378.73|376.33|378.37|375.97|0
1624866180000|2021-06-28 07:43:00|378.55|376.15|378.55|376.15|378.55|376.15|378.55|376.15|0
1624866190000|2021-06-28 07:43:10|378.73|376.33|378.55|376.15|378.73|376.33|378.55|376.15|0
1624866200000|2021-06-28 07:43:20|378.73|376.33|378.55|376.15|378.73|376.33|378.55|376.15|0
1624866210000|2021-06-28 07:43:30|378.46|376.06|378.55|376.15|378.55|376.15|378.46|376.06|0
1624866220000|2021-06-28 07:43:40|378.63|376.23|378.9|376.5|378.9|376.5|378.55|376.15|0
1624866230000|2021-06-28 07:43:50|378.73|376.33|378.73|376.33|378.73|376.33|378.73|376.33|0
1624866240000|2021-06-28 07:44:00|378.55|376.15|378.63|376.23|378.73|376.33|378.55|376.15|0
1624866250000|2021-06-28 07:44:10|378.55|376.15|378.19|375.79|378.63|376.23|378.19|375.79|0
1624866260000|2021-06-28 07:44:20|378.02|375.62|378.02|375.62|378.19|375.79|378.02|375.62|0
1624866280000|2021-06-28 07:44:40|378.1|375.7|378.02|375.62|378.1|375.7|378.02|375.62|0
1624866290000|2021-06-28 07:44:50|378.19|375.79|378.02|375.62|378.19|375.79|378.02|375.62|0
1624866300000|2021-06-28 07:45:00|377.92|375.52|377.75|375.35|377.92|375.52|377.75|375.35|0
1624866310000|2021-06-28 07:45:10|377.84|375.44|377.84|375.44|377.84|375.44|377.84|375.44|0
1624866320000|2021-06-28 07:45:20|377.66|375.26|377.66|375.26|377.75|375.35|377.66|375.26|0
1624866330000|2021-06-28 07:45:30|377.84|375.44|378.02|375.62|378.02|375.62|377.84|375.44|0
1624866340000|2021-06-28 07:45:40|378.19|375.79|378.37|375.97|378.37|375.97|378.19|375.79|0
1624866350000|2021-06-28 07:45:50|378.19|375.79|378.19|375.79|378.19|375.79|378.19|375.79|0
1624866360000|2021-06-28 07:46:00|378.37|375.97|378.37|375.97|378.37|375.97|378.19|375.79|0
1624866370000|2021-06-28 07:46:10|378.19|375.79|378.19|375.79|378.19|375.79|378.19|375.79|0
1624866380000|2021-06-28 07:46:20|378.28|375.88|378.37|375.97|378.37|375.97|378.19|375.79|0
1624866390000|2021-06-28 07:46:30|378.55|376.15|378.46|376.06|378.55|376.15|378.46|376.06|0
1624866400000|2021-06-28 07:46:40|378.55|376.15|378.55|376.15|378.55|376.15|378.55|376.15|0
1624866410000|2021-06-28 07:46:50|378.37|375.97|378.37|375.97|378.37|375.97|378.37|375.97|0
1624866420000|2021-06-28 07:47:00|378.19|375.79|378.37|375.97|378.37|375.97|378.19|375.79|0
1624866430000|2021-06-28 07:47:10|378.19|375.79|378.37|375.97|378.37|375.97|378.19|375.79|0
1624866440000|2021-06-28 07:47:20|378.19|375.79|378.28|375.88|378.28|375.88|378.19|375.79|0
1624866450000|2021-06-28 07:47:30|378.37|375.97|378.55|376.15|378.55|376.15|378.37|375.97|0
1624866460000|2021-06-28 07:47:40|378.72|376.32|378.63|376.23|378.72|376.32|378.55|376.15|0
1624866470000|2021-06-28 07:47:50|378.55|376.15|378.72|376.32|378.72|376.32|378.55|376.15|0
1624866480000|2021-06-28 07:48:00|378.55|376.15|378.55|376.15|378.55|376.15|378.55|376.15|0
1624866490000|2021-06-28 07:48:10|378.37|375.97|378.19|375.79|378.37|375.97|378.19|375.79|0
1624866500000|2021-06-28 07:48:20|378.28|375.88|378.37|375.97|378.37|375.97|378.28|375.88|0
1624866520000|2021-06-28 07:48:40|378.28|375.88|378.37|375.97|378.37|375.97|378.28|375.88|0
1624866540000|2021-06-28 07:49:00|378.28|375.88|378.37|375.97|378.37|375.97|378.28|375.88|0
1624866550000|2021-06-28 07:49:10|378.45|376.05|378.45|376.05|378.45|376.05|378.45|376.05|0
1624866560000|2021-06-28 07:49:20|378.37|375.97|378.37|375.97|378.37|375.97|378.37|375.97|0
1624866570000|2021-06-28 07:49:30|378.19|375.79|378.19|375.79|378.19|375.79|378.19|375.79|0
1624866580000|2021-06-28 07:49:40|378.01|375.61|377.84|375.44|378.01|375.61|377.84|375.44|0
1624866600000|2021-06-28 07:50:00|377.66|375.26|377.84|375.44|377.84|375.44|377.66|375.26|0
1624866610000|2021-06-28 07:50:10|378.01|375.61|377.84|375.44|378.01|375.61|377.84|375.44|0
1624866620000|2021-06-28 07:50:20|378.01|375.61|377.84|375.44|378.01|375.61|377.84|375.44|0
1624866630000|2021-06-28 07:50:30|378.01|375.61|378.01|375.61|378.01|375.61|377.92|375.52|0
1624866640000|2021-06-28 07:50:40|377.84|375.44|378.01|375.61|378.01|375.61|377.84|375.44|0
1624866690000|2021-06-28 07:51:30|378.19|375.79|378.19|375.79|378.19|375.79|378.19|375.79|0
1624866700000|2021-06-28 07:51:40|378.37|375.97|378.19|375.79|378.37|375.97|378.19|375.79|0
1624866710000|2021-06-28 07:51:50|378.37|375.97|378.19|375.79|378.37|375.97|378.19|375.79|0
1624866720000|2021-06-28 07:52:00|378.37|375.97|378.19|375.79|378.37|375.97|378.19|375.79|0
1624866730000|2021-06-28 07:52:10|378.1|375.7|378.01|375.61|378.19|375.79|378.01|375.61|0
1624866740000|2021-06-28 07:52:20|377.92|375.52|377.84|375.44|377.92|375.52|377.84|375.44|0
1624866750000|2021-06-28 07:52:30|377.66|375.26|377.66|375.26|377.66|375.26|377.66|375.26|0
1624866770000|2021-06-28 07:52:50|377.74|375.34|377.66|375.26|377.84|375.44|377.66|375.26|0
1624866780000|2021-06-28 07:53:00|377.57|375.17|377.48|375.08|377.57|375.17|377.48|375.08|0
1624866800000|2021-06-28 07:53:20|377.3|374.9|377.48|375.08|377.48|375.08|377.3|374.9|0
1624866820000|2021-06-28 07:53:40|377.3|374.9|377.48|375.08|377.48|375.08|377.3|374.9|0
1624866830000|2021-06-28 07:53:50|377.3|374.9|377.48|375.08|377.48|375.08|377.3|374.9|0
1624866870000|2021-06-28 07:54:30|377.39|374.99|377.39|374.99|377.39|374.99|377.39|374.99|0
1624866880000|2021-06-28 07:54:40|377.48|375.08|377.3|374.9|377.48|375.08|377.3|374.9|0
1624866900000|2021-06-28 07:55:00|377.48|375.08|377.39|374.99|377.48|375.08|377.39|374.99|0
1624866910000|2021-06-28 07:55:10|377.3|374.9|377.48|375.08|377.48|375.08|377.3|374.9|0
1624866920000|2021-06-28 07:55:20|377.39|374.99|377.48|375.08|377.48|375.08|377.39|374.99|0
1624866930000|2021-06-28 07:55:30|377.66|375.26|377.66|375.26|377.66|375.26|377.66|375.26|0
1624866940000|2021-06-28 07:55:40|377.57|375.17|377.48|375.08|377.57|375.17|377.48|375.08|0
1624866950000|2021-06-28 07:55:50|377.66|375.26|377.66|375.26|377.66|375.26|377.66|375.26|0
1624866960000|2021-06-28 07:56:00|377.48|375.08|377.39|374.99|377.48|375.08|377.39|374.99|0
1624866970000|2021-06-28 07:56:10|377.48|375.08|377.3|374.9|377.48|375.08|377.3|374.9|0
1624866990000|2021-06-28 07:56:30|377.13|374.73|377.3|374.9|377.3|374.9|377.13|374.73|0
1624867000000|2021-06-28 07:56:40|377.13|374.73|377.21|374.81|377.3|374.9|377.13|374.73|0
1624867010000|2021-06-28 07:56:50|377.3|374.9|377.13|374.73|377.3|374.9|377.13|374.73|0
1624867020000|2021-06-28 07:57:00|377.3|374.9|377.3|374.9|377.3|374.9|377.3|374.9|0
1624867040000|2021-06-28 07:57:20|377.13|374.73|377.13|374.73|377.13|374.73|377.13|374.73|0
1624867050000|2021-06-28 07:57:30|377.03|374.63|377.13|374.73|377.13|374.73|376.95|374.55|0
1624867070000|2021-06-28 07:57:50|377.3|374.9|377.13|374.73|377.3|374.9|377.13|374.73|0
1624867080000|2021-06-28 07:58:00|377.3|374.9|377.3|374.9|377.3|374.9|377.3|374.9|0
1624867090000|2021-06-28 07:58:10|377.21|374.81|377.21|374.81|377.3|374.9|377.21|374.81|0
1624867100000|2021-06-28 07:58:20|377.3|374.9|377.3|374.9|377.3|374.9|377.13|374.73|0
1624867110000|2021-06-28 07:58:30|377.13|374.73|377.3|374.9|377.3|374.9|377.13|374.73|0
1624867130000|2021-06-28 07:58:50|377.21|374.81|377.12|374.72|377.21|374.81|377.12|374.72|0
1624867140000|2021-06-28 07:59:00|376.95|374.55|376.95|374.55|376.95|374.55|376.95|374.55|0
1624867150000|2021-06-28 07:59:10|377.12|374.72|377.12|374.72|377.12|374.72|377.12|374.72|0
1624867160000|2021-06-28 07:59:20|376.95|374.55|377.12|374.72|377.12|374.72|376.95|374.55|0
1624867170000|2021-06-28 07:59:30|376.95|374.55|377.03|374.63|377.03|374.63|376.95|374.55|0
1624867180000|2021-06-28 07:59:40|377.12|374.72|376.95|374.55|377.12|374.72|376.95|374.55|0
1624867190000|2021-06-28 07:59:50|377.03|374.63|377.12|374.72|377.12|374.72|377.03|374.63|0
1624867200000|2021-06-28 08:00:00|377.03|374.63|376.77|374.37|377.03|374.63|376.77|374.37|0
1624867210000|2021-06-28 08:00:10|376.86|374.46|376.77|374.37|376.86|374.46|376.77|374.37|0
1624867220000|2021-06-28 08:00:20|376.86|374.46|376.68|374.28|376.86|374.46|376.68|374.28|0
1624867230000|2021-06-28 08:00:30|376.77|374.37|376.95|374.55|376.95|374.55|376.77|374.37|0
1624867240000|2021-06-28 08:00:40|376.86|374.46|376.77|374.37|376.86|374.46|376.77|374.37|0
1624867250000|2021-06-28 08:00:50|376.59|374.19|376.59|374.19|376.59|374.19|376.59|374.19|0
1624867260000|2021-06-28 08:01:00|376.77|374.37|376.77|374.37|376.77|374.37|376.77|374.37|0
1624867270000|2021-06-28 08:01:10|376.95|374.55|376.95|374.55|376.95|374.55|376.95|374.55|0
1624867280000|2021-06-28 08:01:20|377.12|374.72|376.95|374.55|377.12|374.72|376.95|374.55|0
1624867290000|2021-06-28 08:01:30|377.12|374.72|377.3|374.9|377.3|374.9|377.12|374.72|0
1624867300000|2021-06-28 08:01:40|377.12|374.72|377.12|374.72|377.12|374.72|377.12|374.72|0
1624867310000|2021-06-28 08:01:50|377.3|374.9|377.48|375.08|377.48|375.08|377.3|374.9|0
1624867320000|2021-06-28 08:02:00|377.56|375.16|377.48|375.08|377.66|375.26|377.48|375.08|0
1624867330000|2021-06-28 08:02:10|377.3|374.9|377.3|374.9|377.3|374.9|377.3|374.9|0
1624867340000|2021-06-28 08:02:20|377.12|374.72|377.12|374.72|377.12|374.72|377.12|374.72|0
1624867360000|2021-06-28 08:02:40|377.03|374.63|376.95|374.55|377.12|374.72|376.95|374.55|0
1624867380000|2021-06-28 08:03:00|377.03|374.63|377.12|374.72|377.12|374.72|377.03|374.63|0
1624867390000|2021-06-28 08:03:10|377.3|374.9|377.48|375.08|377.48|375.08|377.3|374.9|0
1624867410000|2021-06-28 08:03:30|377.65|375.25|377.65|375.25|377.65|375.25|377.65|375.25|0
1624867420000|2021-06-28 08:03:40|377.48|375.08|377.48|375.08|377.48|375.08|377.48|375.08|0
1624867430000|2021-06-28 08:03:50|377.39|374.99|377.48|375.08|377.48|375.08|377.39|374.99|0
1624867440000|2021-06-28 08:04:00|377.3|374.9|377.12|374.72|377.3|374.9|377.12|374.72|0
1624867450000|2021-06-28 08:04:10|377.03|374.63|377.12|374.72|377.12|374.72|377.03|374.63|0
1624867470000|2021-06-28 08:04:30|376.95|374.55|376.95|374.55|376.95|374.55|376.95|374.55|0
1624867490000|2021-06-28 08:04:50|376.85|374.45|376.77|374.37|376.85|374.45|376.77|374.37|0
1624867500000|2021-06-28 08:05:00|376.59|374.19|376.59|374.19|376.59|374.19|376.59|374.19|0
1624867510000|2021-06-28 08:05:10|376.95|374.55|376.77|374.37|376.95|374.55|376.77|374.37|0
1624867530000|2021-06-28 08:05:30|376.59|374.19|376.59|374.19|376.59|374.19|376.59|374.19|0
1624867560000|2021-06-28 08:06:00|376.41|374.01|376.59|374.19|376.59|374.19|376.41|374.01|0
1624867570000|2021-06-28 08:06:10|376.5|374.1|376.41|374.01|376.5|374.1|376.41|374.01|0
1624867580000|2021-06-28 08:06:20|376.59|374.19|376.24|373.84|376.59|374.19|376.24|373.84|0
1624867590000|2021-06-28 08:06:30|376.06|373.66|376.06|373.66|376.06|373.66|375.88|373.48|0
1624867600000|2021-06-28 08:06:40|375.97|373.57|375.88|373.48|375.97|373.57|375.88|373.48|0
1624867610000|2021-06-28 08:06:50|376.06|373.66|376.06|373.66|376.06|373.66|376.06|373.66|0
1624867630000|2021-06-28 08:07:10|376.24|373.84|376.24|373.84|376.24|373.84|376.06|373.66|0
1624867640000|2021-06-28 08:07:20|376.41|374.01|376.41|374.01|376.41|374.01|376.41|374.01|0
1624867660000|2021-06-28 08:07:40|376.24|373.84|376.24|373.84|376.24|373.84|376.24|373.84|0
1624867670000|2021-06-28 08:07:50|376.41|374.01|376.41|374.01|376.41|374.01|376.41|374.01|0
1624867680000|2021-06-28 08:08:00|376.5|374.1|376.41|374.01|376.59|374.19|376.41|374.01|0
1624867690000|2021-06-28 08:08:10|376.59|374.19|376.41|374.01|376.59|374.19|376.41|374.01|0
1624867710000|2021-06-28 08:08:30|376.5|374.1|376.59|374.19|376.59|374.19|376.5|374.1|0
1624867720000|2021-06-28 08:08:40|376.41|374.01|376.24|373.84|376.41|374.01|376.24|373.84|0
1624867730000|2021-06-28 08:08:50|376.41|374.01|376.41|374.01|376.41|374.01|376.41|374.01|0
1624867740000|2021-06-28 08:09:00|376.24|373.84|376.24|373.84|376.41|374.01|376.24|373.84|0
1624867760000|2021-06-28 08:09:20|376.14|373.74|376.14|373.74|376.14|373.74|376.14|373.74|0
1624867770000|2021-06-28 08:09:30|376.24|373.84|376.06|373.66|376.24|373.84|376.06|373.66|0
1624867780000|2021-06-28 08:09:40|376.24|373.84|376.06|373.66|376.24|373.84|376.06|373.66|0
1624867790000|2021-06-28 08:09:50|376.24|373.84|376.24|373.84|376.24|373.84|376.24|373.84|0
1624867800000|2021-06-28 08:10:00|376.06|373.66|376.06|373.66|376.14|373.74|376.06|373.66|0
1624867810000|2021-06-28 08:10:10|376.24|373.84|376.06|373.66|376.24|373.84|376.06|373.66|0
1624867830000|2021-06-28 08:10:30|375.88|373.48|376.06|373.66|376.06|373.66|375.88|373.48|0
1624867840000|2021-06-28 08:10:40|375.88|373.48|376.06|373.66|376.06|373.66|375.88|373.48|0
1624867860000|2021-06-28 08:11:00|375.88|373.48|376.06|373.66|376.06|373.66|375.88|373.48|0
1624867870000|2021-06-28 08:11:10|376.14|373.74|376.06|373.66|376.24|373.84|376.06|373.66|0
1624867890000|2021-06-28 08:11:30|376.24|373.84|376.14|373.74|376.24|373.84|376.14|373.74|0
1624867900000|2021-06-28 08:11:40|376.06|373.66|376.06|373.66|376.06|373.66|376.06|373.66|0
1624867910000|2021-06-28 08:11:50|375.88|373.48|375.88|373.48|375.88|373.48|375.88|373.48|0
1624867920000|2021-06-28 08:12:00|375.97|373.57|376.06|373.66|376.06|373.66|375.97|373.57|0
1624867930000|2021-06-28 08:12:10|376.23|373.83|376.23|373.83|376.23|373.83|376.23|373.83|0
1624867940000|2021-06-28 08:12:20|376.06|373.66|376.06|373.66|376.06|373.66|376.06|373.66|0
1624867960000|2021-06-28 08:12:40|376.23|373.83|376.23|373.83|376.23|373.83|376.23|373.83|0
1624867980000|2021-06-28 08:13:00|376.41|374.01|376.32|373.92|376.41|374.01|376.32|373.92|0
1624867990000|2021-06-28 08:13:10|376.41|374.01|376.41|374.01|376.41|374.01|376.41|374.01|0
1624868000000|2021-06-28 08:13:20|376.59|374.19|376.59|374.19|376.59|374.19|376.59|374.19|0
1624868010000|2021-06-28 08:13:30|376.67|374.27|376.77|374.37|376.77|374.37|376.67|374.27|0
1624868020000|2021-06-28 08:13:40|376.94|374.54|377.12|374.72|377.12|374.72|376.94|374.54|0
1624868030000|2021-06-28 08:13:50|376.94|374.54|376.94|374.54|376.94|374.54|376.94|374.54|0
1624868060000|2021-06-28 08:14:20|377.12|374.72|377.12|374.72|377.12|374.72|377.12|374.72|0
1624868070000|2021-06-28 08:14:30|376.94|374.54|376.94|374.54|376.94|374.54|376.94|374.54|0
1624868080000|2021-06-28 08:14:40|376.85|374.45|376.76|374.36|376.85|374.45|376.76|374.36|0
1624868090000|2021-06-28 08:14:50|376.59|374.19|376.94|374.54|376.94|374.54|376.59|374.19|0
1624868100000|2021-06-28 08:15:00|376.41|374.01|376.59|374.19|376.76|374.36|376.41|374.01|0
1624868110000|2021-06-28 08:15:10|376.41|374.01|376.23|373.83|376.41|374.01|376.23|373.83|0
1624868120000|2021-06-28 08:15:20|376.06|373.66|376.06|373.66|376.23|373.83|376.06|373.66|0
1624868130000|2021-06-28 08:15:30|376.23|373.83|376.23|373.83|376.23|373.83|376.23|373.83|0
1624868140000|2021-06-28 08:15:40|376.41|374.01|376.41|374.01|376.41|374.01|376.41|374.01|0
1624868160000|2021-06-28 08:16:00|376.5|374.1|376.59|374.19|376.59|374.19|376.5|374.1|0
1624868170000|2021-06-28 08:16:10|376.76|374.36|376.76|374.36|376.76|374.36|376.76|374.36|0
1624868180000|2021-06-28 08:16:20|376.94|374.54|376.76|374.36|376.94|374.54|376.76|374.36|0
1624868200000|2021-06-28 08:16:40|376.94|374.54|376.94|374.54|376.94|374.54|376.94|374.54|0
1624868210000|2021-06-28 08:16:50|376.85|374.45|376.76|374.36|376.94|374.54|376.76|374.36|0
1624868220000|2021-06-28 08:17:00|376.85|374.45|376.76|374.36|376.85|374.45|376.76|374.36|0
1624868230000|2021-06-28 08:17:10|376.41|374.01|376.41|374.01|376.41|374.01|376.41|374.01|0
1624868240000|2021-06-28 08:17:20|376.59|374.19|376.41|374.01|376.59|374.19|376.41|374.01|0
1624868270000|2021-06-28 08:17:50|376.59|374.19|376.59|374.19|376.59|374.19|376.59|374.19|0
1624868280000|2021-06-28 08:18:00|376.41|374.01|376.41|374.01|376.59|374.19|376.41|374.01|0
1624868290000|2021-06-28 08:18:10|376.59|374.19|376.41|374.01|376.59|374.19|376.41|374.01|0
1624868300000|2021-06-28 08:18:20|376.59|374.19|376.59|374.19|376.59|374.19|376.59|374.19|0
1624868310000|2021-06-28 08:18:30|376.49|374.09|376.49|374.09|376.59|374.19|376.41|374.01|0
1624868320000|2021-06-28 08:18:40|376.41|374.01|376.23|373.83|376.41|374.01|376.23|373.83|0
1624868330000|2021-06-28 08:18:50|376.41|374.01|376.41|374.01|376.41|374.01|376.41|374.01|0
1624868340000|2021-06-28 08:19:00|376.32|373.92|376.41|374.01|376.59|374.19|376.32|373.92|0
1624868350000|2021-06-28 08:19:10|376.59|374.19|376.59|374.19|376.59|374.19|376.41|374.01|0
1624868360000|2021-06-28 08:19:20|376.41|374.01|376.49|374.09|376.59|374.19|376.41|374.01|0
1624868370000|2021-06-28 08:19:30|376.59|374.19|376.41|374.01|376.59|374.19|376.32|373.92|0
1624868380000|2021-06-28 08:19:40|376.23|373.83|376.23|373.83|376.23|373.83|376.23|373.83|0
1624868400000|2021-06-28 08:20:00|376.14|373.74|376.23|373.83|376.23|373.83|376.14|373.74|0
1624868410000|2021-06-28 08:20:10|376.41|374.01|376.41|374.01|376.41|374.01|376.23|373.83|0
1624868420000|2021-06-28 08:20:20|376.23|373.83|376.23|373.83|376.23|373.83|376.23|373.83|0
1624868440000|2021-06-28 08:20:40|376.41|374.01|376.32|373.92|376.41|374.01|376.32|373.92|0
1624868450000|2021-06-28 08:20:50|376.41|374.01|376.23|373.83|376.41|374.01|376.23|373.83|0
1624868460000|2021-06-28 08:21:00|376.41|374.01|376.23|373.83|376.41|374.01|376.23|373.83|0
1624868480000|2021-06-28 08:21:20|376.14|373.74|375.96|373.56|376.14|373.74|375.96|373.56|0
1624868490000|2021-06-28 08:21:30|376.05|373.65|375.88|373.48|376.05|373.65|375.7|373.3|0
1624868500000|2021-06-28 08:21:40|375.79|373.39|375.7|373.3|375.88|373.48|375.7|373.3|0
1624868510000|2021-06-28 08:21:50|375.43|373.03|375.52|373.12|375.52|373.12|375.17|372.77|0
1624868520000|2021-06-28 08:22:00|375.43|373.03|375.52|373.12|375.52|373.12|375.43|373.03|0
1624868530000|2021-06-28 08:22:10|375.35|372.95|375.35|372.95|375.35|372.95|375.35|372.95|0
1624868540000|2021-06-28 08:22:20|375.17|372.77|374.99|372.59|375.17|372.77|374.99|372.59|0
1624868550000|2021-06-28 08:22:30|374.82|372.42|374.82|372.42|374.82|372.42|374.82|372.42|0
1624868560000|2021-06-28 08:22:40|374.64|372.24|374.29|371.89|374.64|372.24|374.29|371.89|0
1624868570000|2021-06-28 08:22:50|374.11|371.71|373.93|371.53|374.11|371.71|373.93|371.53|0
1624868580000|2021-06-28 08:23:00|374.11|371.71|374.11|371.71|374.29|371.89|374.11|371.71|0
1624868590000|2021-06-28 08:23:10|374.2|371.8|374.11|371.71|374.29|371.89|374.11|371.71|0
1624868600000|2021-06-28 08:23:20|374.29|371.89|374.29|371.89|374.29|371.89|374.29|371.89|0
1624868620000|2021-06-28 08:23:40|374.46|372.06|374.46|372.06|374.46|372.06|374.46|372.06|0
1624868630000|2021-06-28 08:23:50|374.37|371.97|374.46|372.06|374.46|372.06|374.29|371.89|0
1624868640000|2021-06-28 08:24:00|374.37|371.97|374.46|372.06|374.46|372.06|374.37|371.97|0
1624868650000|2021-06-28 08:24:10|374.64|372.24|374.64|372.24|374.64|372.24|374.64|372.24|0
1624868660000|2021-06-28 08:24:20|374.55|372.15|374.64|372.24|374.64|372.24|374.46|372.06|0
1624868680000|2021-06-28 08:24:40|374.55|372.15|374.29|371.89|374.55|372.15|374.29|371.89|0
1624868690000|2021-06-28 08:24:50|374.11|371.71|374.11|371.71|374.11|371.71|374.11|371.71|0
1624868700000|2021-06-28 08:25:00|374.29|371.89|374.46|372.06|374.46|372.06|374.29|371.89|0
1624868710000|2021-06-28 08:25:10|374.29|371.89|374.29|371.89|374.29|371.89|374.29|371.89|0
1624868720000|2021-06-28 08:25:20|374.37|371.97|374.37|371.97|374.37|371.97|374.37|371.97|0
1624868730000|2021-06-28 08:25:30|374.46|372.06|374.29|371.89|374.46|372.06|374.29|371.89|0
1624868740000|2021-06-28 08:25:40|374.46|372.06|374.46|372.06|374.46|372.06|374.46|372.06|0
1624868750000|2021-06-28 08:25:50|374.64|372.24|374.64|372.24|374.64|372.24|374.64|372.24|0
1624868760000|2021-06-28 08:26:00|374.46|372.06|374.64|372.24|374.64|372.24|374.46|372.06|0
1624868770000|2021-06-28 08:26:10|374.72|372.32|374.64|372.24|374.72|372.32|374.64|372.24|0
1624868790000|2021-06-28 08:26:30|374.72|372.32|374.82|372.42|374.82|372.42|374.64|372.24|0
1624868820000|2021-06-28 08:27:00|374.72|372.32|374.29|371.89|374.72|372.32|374.29|371.89|0
1624868840000|2021-06-28 08:27:20|374.19|371.79|374.11|371.71|374.19|371.79|374.11|371.71|0
1624868850000|2021-06-28 08:27:30|374.02|371.62|374.02|371.62|374.02|371.62|374.02|371.62|0
1624868860000|2021-06-28 08:27:40|374.11|371.71|374.11|371.71|374.11|371.71|373.93|371.53|0
1624868870000|2021-06-28 08:27:50|374.29|371.89|374.11|371.71|374.29|371.89|374.11|371.71|0
1624868880000|2021-06-28 08:28:00|374.29|371.89|374.29|371.89|374.29|371.89|374.29|371.89|0
1624868890000|2021-06-28 08:28:10|374.11|371.71|374.11|371.71|374.11|371.71|374.11|371.71|0
1624868920000|2021-06-28 08:28:40|374.19|371.79|374.19|371.79|374.19|371.79|374.19|371.79|0
1624868930000|2021-06-28 08:28:50|374.11|371.71|374.29|371.89|374.29|371.89|374.11|371.71|0
1624868960000|2021-06-28 08:29:20|374.28|371.88|374.19|371.79|374.28|371.88|374.11|371.71|0
1624868970000|2021-06-28 08:29:30|374.11|371.71|373.93|371.53|374.11|371.71|373.93|371.53|0
1624868990000|2021-06-28 08:29:50|373.76|371.36|373.76|371.36|373.76|371.36|373.76|371.36|0
1624869000000|2021-06-28 08:30:00|373.93|371.53|374.11|371.71|374.11|371.71|373.93|371.53|0
1624869020000|2021-06-28 08:30:20|374.02|371.62|373.93|371.53|374.11|371.71|373.93|371.53|0
1624869040000|2021-06-28 08:30:40|373.84|371.44|373.93|371.53|373.93|371.53|373.84|371.44|0
1624869060000|2021-06-28 08:31:00|374.11|371.71|374.11|371.71|374.11|371.71|374.11|371.71|0
1624869070000|2021-06-28 08:31:10|374.19|371.79|374.28|371.88|374.28|371.88|374.19|371.79|0
1624869090000|2021-06-28 08:31:30|374.11|371.71|374.28|371.88|374.28|371.88|374.11|371.71|0
1624869100000|2021-06-28 08:31:40|374.46|372.06|374.28|371.88|374.46|372.06|374.28|371.88|0
1624869110000|2021-06-28 08:31:50|374.19|371.79|374.19|371.79|374.19|371.79|374.19|371.79|0
1624869120000|2021-06-28 08:32:00|374.28|371.88|374.46|372.06|374.46|372.06|374.28|371.88|0
1624869130000|2021-06-28 08:32:10|374.64|372.24|374.46|372.06|374.64|372.24|374.46|372.06|0
1624869150000|2021-06-28 08:32:30|374.64|372.24|374.46|372.06|374.64|372.24|374.46|372.06|0
1624869160000|2021-06-28 08:32:40|374.54|372.14|374.64|372.24|374.64|372.24|374.54|372.14|0
1624869170000|2021-06-28 08:32:50|374.72|372.32|374.81|372.41|374.81|372.41|374.72|372.32|0
1624869180000|2021-06-28 08:33:00|374.9|372.5|374.46|372.06|374.9|372.5|374.28|371.88|0
1624869190000|2021-06-28 08:33:10|374.28|371.88|374.02|371.62|374.28|371.88|374.02|371.62|0
1624869200000|2021-06-28 08:33:20|374.11|371.71|374.46|372.06|374.46|372.06|374.11|371.71|0
1624869210000|2021-06-28 08:33:30|374.64|372.24|374.64|372.24|374.64|372.24|374.64|372.24|0
1624869240000|2021-06-28 08:34:00|374.46|372.06|374.46|372.06|374.64|372.24|374.46|372.06|0
1624869270000|2021-06-28 08:34:30|374.28|371.88|374.46|372.06|374.46|372.06|374.28|371.88|0
1624869280000|2021-06-28 08:34:40|374.64|372.24|374.81|372.41|374.81|372.41|374.64|372.24|0
1624869290000|2021-06-28 08:34:50|374.99|372.59|374.99|372.59|374.99|372.59|374.99|372.59|0
1624869300000|2021-06-28 08:35:00|374.81|372.41|374.9|372.5|374.9|372.5|374.81|372.41|0
1624869310000|2021-06-28 08:35:10|374.99|372.59|374.99|372.59|374.99|372.59|374.99|372.59|0
1624869320000|2021-06-28 08:35:20|374.72|372.32|374.72|372.32|374.81|372.41|374.72|372.32|0
1624869330000|2021-06-28 08:35:30|374.81|372.41|374.81|372.41|374.81|372.41|374.81|372.41|0
1624869340000|2021-06-28 08:35:40|374.99|372.59|375.17|372.77|375.17|372.77|374.99|372.59|0
1624869350000|2021-06-28 08:35:50|375.07|372.67|374.99|372.59|375.17|372.77|374.99|372.59|0
1624869370000|2021-06-28 08:36:10|374.9|372.5|374.81|372.41|374.9|372.5|374.81|372.41|0
1624869440000|2021-06-28 08:37:20|374.99|372.59|374.9|372.5|374.99|372.59|374.9|372.5|0
1624869450000|2021-06-28 08:37:30|374.99|372.59|374.81|372.41|374.99|372.59|374.81|372.41|0
1624869460000|2021-06-28 08:37:40|374.9|372.5|374.99|372.59|374.99|372.59|374.9|372.5|0
1624869470000|2021-06-28 08:37:50|374.9|372.5|374.81|372.41|374.99|372.59|374.81|372.41|0
1624869480000|2021-06-28 08:38:00|374.63|372.23|374.63|372.23|374.63|372.23|374.63|372.23|0
1624869490000|2021-06-28 08:38:10|374.81|372.41|374.81|372.41|374.81|372.41|374.81|372.41|0
1624869500000|2021-06-28 08:38:20|374.99|372.59|374.99|372.59|374.99|372.59|374.99|372.59|0
1624869510000|2021-06-28 08:38:30|374.81|372.41|374.81|372.41|374.81|372.41|374.81|372.41|0
1624869520000|2021-06-28 08:38:40|374.99|372.59|374.99|372.59|374.99|372.59|374.99|372.59|0
1624869530000|2021-06-28 08:38:50|374.9|372.5|374.81|372.41|374.9|372.5|374.81|372.41|0
1624869540000|2021-06-28 08:39:00|374.9|372.5|374.81|372.41|374.99|372.59|374.81|372.41|0
1624869560000|2021-06-28 08:39:20|374.99|372.59|374.81|372.41|374.99|372.59|374.81|372.41|0
1624869570000|2021-06-28 08:39:30|374.99|372.59|374.99|372.59|374.99|372.59|374.99|372.59|0
1624869580000|2021-06-28 08:39:40|374.81|372.41|374.99|372.59|374.99|372.59|374.81|372.41|0
1624869590000|2021-06-28 08:39:50|374.81|372.41|374.9|372.5|374.9|372.5|374.81|372.41|0
1624869600000|2021-06-28 08:40:00|374.81|372.41|374.81|372.41|374.81|372.41|374.81|372.41|0
1624869620000|2021-06-28 08:40:20|374.72|372.32|374.63|372.23|374.81|372.41|374.63|372.23|0
1624869630000|2021-06-28 08:40:30|374.81|372.41|374.63|372.23|374.81|372.41|374.63|372.23|0
1624869640000|2021-06-28 08:40:40|374.81|372.41|374.81|372.41|374.81|372.41|374.81|372.41|0
1624869660000|2021-06-28 08:41:00|374.72|372.32|374.63|372.23|374.72|372.32|374.63|372.23|0
1624869700000|2021-06-28 08:41:40|374.46|372.06|374.46|372.06|374.46|372.06|374.46|372.06|0
1624869710000|2021-06-28 08:41:50|374.63|372.23|374.63|372.23|374.63|372.23|374.63|372.23|0
1624869730000|2021-06-28 08:42:10|374.81|372.41|374.99|372.59|374.99|372.59|374.81|372.41|0
1624869740000|2021-06-28 08:42:20|375.16|372.76|375.16|372.76|375.16|372.76|375.16|372.76|0
1624869750000|2021-06-28 08:42:30|374.99|372.59|375.16|372.76|375.16|372.76|374.99|372.59|0
1624869760000|2021-06-28 08:42:40|374.99|372.59|375.07|372.67|375.16|372.76|374.99|372.59|0
1624869770000|2021-06-28 08:42:50|375.16|372.76|375.16|372.76|375.16|372.76|375.07|372.67|0
1624869780000|2021-06-28 08:43:00|374.99|372.59|375.16|372.76|375.16|372.76|374.99|372.59|0
1624869790000|2021-06-28 08:43:10|375.07|372.67|375.16|372.76|375.16|372.76|374.99|372.59|0
1624869810000|2021-06-28 08:43:30|375.07|372.67|375.07|372.67|375.07|372.67|374.99|372.59|0
1624869820000|2021-06-28 08:43:40|374.99|372.59|374.99|372.59|374.99|372.59|374.99|372.59|0
1624869840000|2021-06-28 08:44:00|374.89|372.49|374.99|372.59|374.99|372.59|374.89|372.49|0
1624869850000|2021-06-28 08:44:10|374.89|372.49|374.99|372.59|374.99|372.59|374.89|372.49|0
1624869860000|2021-06-28 08:44:20|374.81|372.41|374.63|372.23|374.81|372.41|374.63|372.23|0
1624869870000|2021-06-28 08:44:30|374.72|372.32|374.81|372.41|374.81|372.41|374.72|372.32|0
1624869880000|2021-06-28 08:44:40|374.99|372.59|374.99|372.59|374.99|372.59|374.99|372.59|0
1624869890000|2021-06-28 08:44:50|374.98|372.58|374.89|372.49|374.98|372.58|374.81|372.41|0
1624869900000|2021-06-28 08:45:00|374.81|372.41|374.81|372.41|374.81|372.41|374.63|372.23|0
1624869920000|2021-06-28 08:45:20|374.63|372.23|374.63|372.23|374.63|372.23|374.63|372.23|0
1624869930000|2021-06-28 08:45:30|374.81|372.41|374.81|372.41|374.81|372.41|374.81|372.41|0
1624869950000|2021-06-28 08:45:50|374.63|372.23|374.63|372.23|374.63|372.23|374.63|372.23|0
1624869960000|2021-06-28 08:46:00|374.45|372.05|374.54|372.14|374.54|372.14|374.45|372.05|0
1624869970000|2021-06-28 08:46:10|374.45|372.05|374.45|372.05|374.54|372.14|374.45|372.05|0
1624869980000|2021-06-28 08:46:20|374.63|372.23|374.54|372.14|374.63|372.23|374.54|372.14|0
1624869990000|2021-06-28 08:46:30|374.63|372.23|374.63|372.23|374.63|372.23|374.63|372.23|0
1624870000000|2021-06-28 08:46:40|374.98|372.58|374.98|372.58|374.98|372.58|374.98|372.58|0
1624870030000|2021-06-28 08:47:10|375.07|372.67|375.16|372.76|375.16|372.76|374.98|372.58|0
1624870040000|2021-06-28 08:47:20|375.25|372.85|375.25|372.85|375.34|372.94|375.16|372.76|0
1624870050000|2021-06-28 08:47:30|375.16|372.76|375.16|372.76|375.16|372.76|375.16|372.76|0
1624870060000|2021-06-28 08:47:40|374.81|372.41|374.81|372.41|374.81|372.41|374.81|372.41|0
1624870070000|2021-06-28 08:47:50|374.98|372.58|374.81|372.41|374.98|372.58|374.81|372.41|0
1624870090000|2021-06-28 08:48:10|374.98|372.58|374.98|372.58|374.98|372.58|374.81|372.41|0
1624870110000|2021-06-28 08:48:30|375.07|372.67|374.98|372.58|375.07|372.67|374.98|372.58|0
1624870130000|2021-06-28 08:48:50|375.16|372.76|375.34|372.94|375.42|373.02|375.16|372.76|0
1624870140000|2021-06-28 08:49:00|375.42|373.02|375.42|373.02|375.42|373.02|375.42|373.02|0
1624870150000|2021-06-28 08:49:10|375.51|373.11|375.69|373.29|375.69|373.29|375.51|373.11|0
1624870160000|2021-06-28 08:49:20|375.51|373.11|375.69|373.29|375.69|373.29|375.51|373.11|0
1624870170000|2021-06-28 08:49:30|375.51|373.11|375.51|373.11|375.51|373.11|375.51|373.11|0
1624870180000|2021-06-28 08:49:40|375.69|373.29|375.69|373.29|375.69|373.29|375.69|373.29|0
1624870190000|2021-06-28 08:49:50|375.6|373.2|375.51|373.11|375.6|373.2|375.51|373.11|0
1624870200000|2021-06-28 08:50:00|375.69|373.29|375.51|373.11|375.69|373.29|375.51|373.11|0
1624870210000|2021-06-28 08:50:10|375.34|372.94|375.51|373.11|375.51|373.11|375.34|372.94|0
1624870220000|2021-06-28 08:50:20|375.42|373.02|375.51|373.11|375.51|373.11|375.42|373.02|0
1624870230000|2021-06-28 08:50:30|375.69|373.29|375.69|373.29|375.69|373.29|375.51|373.11|0
1624870240000|2021-06-28 08:50:40|375.87|373.47|375.77|373.37|375.87|373.47|375.69|373.29|0
1624870250000|2021-06-28 08:50:50|375.69|373.29|375.69|373.29|375.69|373.29|375.6|373.2|0
1624870260000|2021-06-28 08:51:00|375.6|373.2|375.51|373.11|375.6|373.2|375.51|373.11|0
1624870270000|2021-06-28 08:51:10|375.69|373.29|375.51|373.11|375.69|373.29|375.51|373.11|0
1624870280000|2021-06-28 08:51:20|375.69|373.29|375.69|373.29|375.69|373.29|375.51|373.11|0
1624870310000|2021-06-28 08:51:50|375.77|373.37|375.87|373.47|375.87|373.47|375.77|373.37|0
1624870320000|2021-06-28 08:52:00|375.95|373.55|375.95|373.55|375.95|373.55|375.95|373.55|0
1624870330000|2021-06-28 08:52:10|375.87|373.47|375.87|373.47|375.87|373.47|375.87|373.47|0
1624870360000|2021-06-28 08:52:40|375.69|373.29|375.87|373.47|375.87|373.47|375.69|373.29|0
1624870370000|2021-06-28 08:52:50|375.69|373.29|375.69|373.29|375.69|373.29|375.69|373.29|0
1624870380000|2021-06-28 08:53:00|375.77|373.37|375.69|373.29|375.77|373.37|375.69|373.29|0
1624870390000|2021-06-28 08:53:10|375.87|373.47|375.69|373.29|375.87|373.47|375.69|373.29|0
1624870400000|2021-06-28 08:53:20|375.87|373.47|376.04|373.64|376.04|373.64|375.87|373.47|0
1624870410000|2021-06-28 08:53:30|375.95|373.55|376.04|373.64|376.04|373.64|375.95|373.55|0
1624870430000|2021-06-28 08:53:50|376.22|373.82|376.22|373.82|376.22|373.82|376.22|373.82|0
1624870440000|2021-06-28 08:54:00|376.13|373.73|376.04|373.64|376.13|373.73|376.04|373.64|0
1624870470000|2021-06-28 08:54:30|376.22|373.82|376.22|373.82|376.22|373.82|376.22|373.82|0
1624870480000|2021-06-28 08:54:40|376.04|373.64|376.22|373.82|376.22|373.82|376.04|373.64|0
1624870490000|2021-06-28 08:54:50|376.13|373.73|376.22|373.82|376.22|373.82|376.04|373.64|0
1624870500000|2021-06-28 08:55:00|376.04|373.64|376.22|373.82|376.22|373.82|376.04|373.64|0
1624870520000|2021-06-28 08:55:20|376.04|373.64|376.04|373.64|376.04|373.64|376.04|373.64|0
1624870540000|2021-06-28 08:55:40|376.13|373.73|376.22|373.82|376.22|373.82|376.13|373.73|0
1624870570000|2021-06-28 08:56:10|376.3|373.9|376.3|373.9|376.3|373.9|376.3|373.9|0
1624870580000|2021-06-28 08:56:20|376.22|373.82|376.39|373.99|376.39|373.99|376.22|373.82|0
1624870590000|2021-06-28 08:56:30|376.3|373.9|376.3|373.9|376.3|373.9|376.22|373.82|0
1624870600000|2021-06-28 08:56:40|376.22|373.82|376.22|373.82|376.22|373.82|376.22|373.82|0
1624870610000|2021-06-28 08:56:50|376.39|373.99|376.22|373.82|376.39|373.99|376.22|373.82|0
1624870620000|2021-06-28 08:57:00|376.39|373.99|376.39|373.99|376.39|373.99|376.39|373.99|0
1624870670000|2021-06-28 08:57:50|376.57|374.17|376.57|374.17|376.57|374.17|376.57|374.17|0
1624870690000|2021-06-28 08:58:10|376.75|374.35|376.75|374.35|376.75|374.35|376.75|374.35|0
1624870720000|2021-06-28 08:58:40|376.66|374.26|376.75|374.35|376.75|374.35|376.66|374.26|0
1624870730000|2021-06-28 08:58:50|376.92|374.52|376.75|374.35|376.92|374.52|376.75|374.35|0
1624870750000|2021-06-28 08:59:10|376.92|374.52|376.92|374.52|376.92|374.52|376.92|374.52|0
1624870790000|2021-06-28 08:59:50|376.75|374.35|376.92|374.52|376.92|374.52|376.75|374.35|0
1624870800000|2021-06-28 09:00:00|376.83|374.43|376.75|374.35|376.83|374.43|376.75|374.35|0
1624870810000|2021-06-28 09:00:10|376.57|374.17|376.75|374.35|376.75|374.35|376.57|374.17|0
1624870830000|2021-06-28 09:00:30|376.92|374.52|376.92|374.52|376.92|374.52|376.92|374.52|0
1624870840000|2021-06-28 09:00:40|377.1|374.7|377.36|374.96|377.45|375.05|377.1|374.7|0
1624870850000|2021-06-28 09:00:50|377.45|375.05|377.45|375.05|377.45|375.05|377.45|375.05|0
1624870860000|2021-06-28 09:01:00|377.28|374.88|377.28|374.88|377.28|374.88|377.28|374.88|0
1624870870000|2021-06-28 09:01:10|377.1|374.7|377.1|374.7|377.1|374.7|377.1|374.7|0
1624870880000|2021-06-28 09:01:20|377.19|374.79|377.1|374.7|377.19|374.79|377.1|374.7|0
1624870890000|2021-06-28 09:01:30|376.92|374.52|376.92|374.52|376.92|374.52|376.92|374.52|0
1624870900000|2021-06-28 09:01:40|376.75|374.35|376.92|374.52|376.92|374.52|376.75|374.35|0
1624870910000|2021-06-28 09:01:50|376.83|374.43|376.83|374.43|376.83|374.43|376.83|374.43|0
1624870920000|2021-06-28 09:02:00|376.75|374.35|376.92|374.52|376.92|374.52|376.75|374.35|0
1624870930000|2021-06-28 09:02:10|376.75|374.35|376.75|374.35|376.75|374.35|376.75|374.35|0
1624870950000|2021-06-28 09:02:30|376.92|374.52|376.92|374.52|376.92|374.52|376.92|374.52|0
1624870960000|2021-06-28 09:02:40|376.83|374.43|376.83|374.43|376.83|374.43|376.83|374.43|0
1624870970000|2021-06-28 09:02:50|376.92|374.52|376.75|374.35|376.92|374.52|376.75|374.35|0
1624871010000|2021-06-28 09:03:30|376.65|374.25|376.57|374.17|376.65|374.25|376.57|374.17|0
1624871070000|2021-06-28 09:04:30|376.75|374.35|376.75|374.35|376.75|374.35|376.75|374.35|0
1624871080000|2021-06-28 09:04:40|376.83|374.43|376.75|374.35|376.92|374.52|376.75|374.35|0
1624871090000|2021-06-28 09:04:50|376.74|374.34|376.74|374.34|376.74|374.34|376.74|374.34|0
1624871140000|2021-06-28 09:05:40|376.57|374.17|376.57|374.17|376.57|374.17|376.57|374.17|0
1624871150000|2021-06-28 09:05:50|376.39|373.99|376.39|373.99|376.48|374.08|376.39|373.99|0
1624871160000|2021-06-28 09:06:00|376.57|374.17|376.57|374.17|376.57|374.17|376.57|374.17|0
1624871180000|2021-06-28 09:06:20|376.39|373.99|376.39|373.99|376.39|373.99|376.39|373.99|0
1624871190000|2021-06-28 09:06:30|376.57|374.17|376.74|374.34|376.74|374.34|376.57|374.17|0
1624871200000|2021-06-28 09:06:40|376.57|374.17|376.39|373.99|376.57|374.17|376.39|373.99|0
1624871210000|2021-06-28 09:06:50|376.3|373.9|376.3|373.9|376.3|373.9|376.21|373.81|0
1624871220000|2021-06-28 09:07:00|376.39|373.99|376.21|373.81|376.39|373.99|376.21|373.81|0
1624871230000|2021-06-28 09:07:10|376.04|373.64|376.04|373.64|376.04|373.64|376.04|373.64|0
1624871260000|2021-06-28 09:07:40|376.21|373.81|376.39|373.99|376.39|373.99|376.21|373.81|0
1624871270000|2021-06-28 09:07:50|376.3|373.9|376.3|373.9|376.3|373.9|376.3|373.9|0
1624871280000|2021-06-28 09:08:00|376.39|373.99|376.39|373.99|376.39|373.99|376.3|373.9|0
1624871320000|2021-06-28 09:08:40|376.21|373.81|376.21|373.81|376.21|373.81|376.21|373.81|0
1624871350000|2021-06-28 09:09:10|376.04|373.64|376.04|373.64|376.04|373.64|376.04|373.64|0
1624871370000|2021-06-28 09:09:30|375.86|373.46|375.86|373.46|375.86|373.46|375.86|373.46|0
1624871390000|2021-06-28 09:09:50|376.04|373.64|376.04|373.64|376.04|373.64|375.86|373.46|0
1624871400000|2021-06-28 09:10:00|375.86|373.46|375.86|373.46|375.86|373.46|375.86|373.46|0
1624871430000|2021-06-28 09:10:30|376.04|373.64|376.04|373.64|376.04|373.64|376.04|373.64|0
1624871440000|2021-06-28 09:10:40|375.86|373.46|375.86|373.46|375.86|373.46|375.86|373.46|0
1624871470000|2021-06-28 09:11:10|376.03|373.63|375.86|373.46|376.03|373.63|375.86|373.46|0
1624871480000|2021-06-28 09:11:20|376.03|373.63|376.03|373.63|376.03|373.63|376.03|373.63|0
1624871490000|2021-06-28 09:11:30|375.94|373.54|376.03|373.63|376.03|373.63|375.94|373.54|0
1624871520000|2021-06-28 09:12:00|376.21|373.81|376.12|373.72|376.21|373.81|376.12|373.72|0
1624871530000|2021-06-28 09:12:10|376.21|373.81|376.21|373.81|376.21|373.81|376.21|373.81|0
1624871540000|2021-06-28 09:12:20|376.39|373.99|376.39|373.99|376.39|373.99|376.39|373.99|0
1624871550000|2021-06-28 09:12:30|376.21|373.81|376.03|373.63|376.3|373.9|376.03|373.63|0
1624871560000|2021-06-28 09:12:40|375.94|373.54|375.94|373.54|375.94|373.54|375.94|373.54|0
1624871570000|2021-06-28 09:12:50|376.03|373.63|376.03|373.63|376.03|373.63|376.03|373.63|0
1624871580000|2021-06-28 09:13:00|376.21|373.81|376.21|373.81|376.21|373.81|376.21|373.81|0
1624871590000|2021-06-28 09:13:10|376.39|373.99|376.39|373.99|376.39|373.99|376.39|373.99|0
1624871640000|2021-06-28 09:14:00|376.47|374.07|376.56|374.16|376.56|374.16|376.47|374.07|0
1624871650000|2021-06-28 09:14:10|376.74|374.34|376.74|374.34|376.74|374.34|376.74|374.34|0
1624871660000|2021-06-28 09:14:20|376.92|374.52|376.92|374.52|376.92|374.52|376.92|374.52|0
1624871670000|2021-06-28 09:14:30|377.1|374.7|377.1|374.7|377.1|374.7|377.1|374.7|0
1624871700000|2021-06-28 09:15:00|376.92|374.52|376.92|374.52|376.92|374.52|376.92|374.52|0
1624871710000|2021-06-28 09:15:10|376.74|374.34|376.56|374.16|376.74|374.34|376.56|374.16|0
1624871720000|2021-06-28 09:15:20|376.65|374.25|376.56|374.16|376.65|374.25|376.56|374.16|0
1624871730000|2021-06-28 09:15:30|376.74|374.34|376.74|374.34|376.74|374.34|376.74|374.34|0
1624871750000|2021-06-28 09:15:50|376.65|374.25|376.56|374.16|376.74|374.34|376.56|374.16|0
1624871760000|2021-06-28 09:16:00|376.47|374.07|376.56|374.16|376.56|374.16|376.47|374.07|0
1624871770000|2021-06-28 09:16:10|376.47|374.07|376.39|373.99|376.47|374.07|376.39|373.99|0
1624871800000|2021-06-28 09:16:40|376.56|374.16|376.56|374.16|376.56|374.16|376.56|374.16|0
1624871830000|2021-06-28 09:17:10|376.74|374.34|376.65|374.25|376.74|374.34|376.65|374.25|0
1624871840000|2021-06-28 09:17:20|376.74|374.34|376.39|373.99|376.74|374.34|376.39|373.99|0
1624871850000|2021-06-28 09:17:30|376.56|374.16|376.39|373.99|376.56|374.16|376.39|373.99|0
1624871860000|2021-06-28 09:17:40|376.56|374.16|376.47|374.07|376.56|374.16|376.47|374.07|0
1624871870000|2021-06-28 09:17:50|376.39|373.99|376.56|374.16|376.56|374.16|376.39|373.99|0
1624871900000|2021-06-28 09:18:20|376.47|374.07|376.56|374.16|376.56|374.16|376.47|374.07|0
1624871920000|2021-06-28 09:18:40|376.47|374.07|376.39|373.99|376.47|374.07|376.39|373.99|0
1624871940000|2021-06-28 09:19:00|376.47|374.07|376.39|373.99|376.47|374.07|376.39|373.99|0
1624871990000|2021-06-28 09:19:50|376.47|374.07|376.47|374.07|376.47|374.07|376.47|374.07|0
1624872000000|2021-06-28 09:20:00|376.56|374.16|376.56|374.16|376.56|374.16|376.56|374.16|0
1624872030000|2021-06-28 09:20:30|376.74|374.34|376.74|374.34|376.74|374.34|376.74|374.34|0
1624872040000|2021-06-28 09:20:40|376.56|374.16|376.56|374.16|376.56|374.16|376.56|374.16|0
1624872050000|2021-06-28 09:20:50|376.74|374.34|376.56|374.16|376.74|374.34|376.56|374.16|0
1624872070000|2021-06-28 09:21:10|376.38|373.98|376.56|374.16|376.56|374.16|376.38|373.98|0
1624872080000|2021-06-28 09:21:20|376.38|373.98|376.56|374.16|376.56|374.16|376.38|373.98|0
1624872090000|2021-06-28 09:21:30|376.38|373.98|376.38|373.98|376.38|373.98|376.38|373.98|0
1624872110000|2021-06-28 09:21:50|376.47|374.07|376.38|373.98|376.47|374.07|376.38|373.98|0
1624872130000|2021-06-28 09:22:10|376.47|374.07|376.65|374.25|376.65|374.25|376.47|374.07|0
1624872140000|2021-06-28 09:22:20|376.56|374.16|376.56|374.16|376.56|374.16|376.56|374.16|0
1624872150000|2021-06-28 09:22:30|376.65|374.25|376.65|374.25|376.74|374.34|376.65|374.25|0
1624872160000|2021-06-28 09:22:40|376.74|374.34|376.74|374.34|376.74|374.34|376.56|374.16|0
1624872170000|2021-06-28 09:22:50|376.82|374.42|376.91|374.51|376.91|374.51|376.82|374.42|0
1624872180000|2021-06-28 09:23:00|376.74|374.34|376.65|374.25|376.91|374.51|376.65|374.25|0
1624872190000|2021-06-28 09:23:10|376.74|374.34|376.74|374.34|376.74|374.34|376.74|374.34|0
1624872200000|2021-06-28 09:23:20|376.91|374.51|376.91|374.51|376.91|374.51|376.91|374.51|0
1624872220000|2021-06-28 09:23:40|376.82|374.42|376.82|374.42|376.82|374.42|376.82|374.42|0
1624872230000|2021-06-28 09:23:50|376.74|374.34|376.74|374.34|376.74|374.34|376.74|374.34|0
1624872240000|2021-06-28 09:24:00|376.82|374.42|376.82|374.42|376.82|374.42|376.82|374.42|0
1624872250000|2021-06-28 09:24:10|376.91|374.51|376.74|374.34|376.91|374.51|376.74|374.34|0
1624872260000|2021-06-28 09:24:20|376.56|374.16|376.56|374.16|376.74|374.34|376.56|374.16|0
1624872270000|2021-06-28 09:24:30|376.65|374.25|376.56|374.16|376.65|374.25|376.56|374.16|0
1624872310000|2021-06-28 09:25:10|376.38|373.98|376.38|373.98|376.38|373.98|376.38|373.98|0
1624872320000|2021-06-28 09:25:20|376.21|373.81|376.21|373.81|376.21|373.81|376.21|373.81|0
1624872340000|2021-06-28 09:25:40|376.38|373.98|376.21|373.81|376.38|373.98|376.21|373.81|0
1624872350000|2021-06-28 09:25:50|376.29|373.89|376.29|373.89|376.29|373.89|376.29|373.89|0
1624872360000|2021-06-28 09:26:00|376.56|374.16|376.56|374.16|376.56|374.16|376.56|374.16|0
1624872370000|2021-06-28 09:26:10|376.47|374.07|376.47|374.07|376.47|374.07|376.47|374.07|0
1624872380000|2021-06-28 09:26:20|376.38|373.98|376.38|373.98|376.38|373.98|376.38|373.98|0
1624872390000|2021-06-28 09:26:30|376.56|374.16|376.56|374.16|376.56|374.16|376.56|374.16|0
1624872400000|2021-06-28 09:26:40|376.74|374.34|376.74|374.34|376.74|374.34|376.74|374.34|0
1624872410000|2021-06-28 09:26:50|376.82|374.42|376.82|374.42|376.82|374.42|376.82|374.42|0
1624872420000|2021-06-28 09:27:00|376.91|374.51|376.91|374.51|377|374.6|376.91|374.51|0
1624872440000|2021-06-28 09:27:20|377|374.6|376.91|374.51|377|374.6|376.91|374.51|0
1624872450000|2021-06-28 09:27:30|377|374.6|376.91|374.51|377|374.6|376.91|374.51|0
1624872470000|2021-06-28 09:27:50|376.74|374.34|376.74|374.34|376.74|374.34|376.74|374.34|0
1624872480000|2021-06-28 09:28:00|376.91|374.51|376.64|374.24|376.91|374.51|376.64|374.24|0
1624872490000|2021-06-28 09:28:10|376.56|374.16|376.56|374.16|376.56|374.16|376.56|374.16|0
1624872510000|2021-06-28 09:28:30|376.74|374.34|376.91|374.51|376.91|374.51|376.74|374.34|0
1624872520000|2021-06-28 09:28:40|376.74|374.34|376.91|374.51|376.91|374.51|376.74|374.34|0
1624872530000|2021-06-28 09:28:50|376.74|374.34|376.74|374.34|376.74|374.34|376.74|374.34|0
1624872550000|2021-06-28 09:29:10|376.56|374.16|376.56|374.16|376.56|374.16|376.56|374.16|0
1624872560000|2021-06-28 09:29:20|376.64|374.24|376.56|374.16|376.64|374.24|376.56|374.16|0
1624872570000|2021-06-28 09:29:30|376.64|374.24|376.64|374.24|376.64|374.24|376.64|374.24|0
1624872580000|2021-06-28 09:29:40|376.74|374.34|376.82|374.42|376.82|374.42|376.74|374.34|0
1624872590000|2021-06-28 09:29:50|376.74|374.34|376.74|374.34|376.74|374.34|376.74|374.34|0
1624872610000|2021-06-28 09:30:10|376.82|374.42|376.91|374.51|376.91|374.51|376.74|374.34|0
1624872620000|2021-06-28 09:30:20|376.74|374.34|376.56|374.16|376.74|374.34|376.56|374.16|0
1624872630000|2021-06-28 09:30:30|376.38|373.98|376.38|373.98|376.47|374.07|376.38|373.98|0
1624872640000|2021-06-28 09:30:40|376.47|374.07|376.47|374.07|376.47|374.07|376.47|374.07|0
1624872650000|2021-06-28 09:30:50|376.38|373.98|376.38|373.98|376.38|373.98|376.38|373.98|0
1624872660000|2021-06-28 09:31:00|376.2|373.8|376.2|373.8|376.2|373.8|376.2|373.8|0
1624872680000|2021-06-28 09:31:20|376.03|373.63|375.85|373.45|376.03|373.63|375.85|373.45|0
1624872690000|2021-06-28 09:31:30|375.93|373.53|375.85|373.45|375.93|373.53|375.85|373.45|0
1624872700000|2021-06-28 09:31:40|376.03|373.63|376.03|373.63|376.11|373.71|376.03|373.63|0
1624872710000|2021-06-28 09:31:50|376.2|373.8|376.2|373.8|376.2|373.8|376.2|373.8|0
1624872720000|2021-06-28 09:32:00|376.29|373.89|376.2|373.8|376.29|373.89|376.2|373.8|0
1624872740000|2021-06-28 09:32:20|376.29|373.89|376.2|373.8|376.29|373.89|376.2|373.8|0
1624872750000|2021-06-28 09:32:30|376.38|373.98|376.38|373.98|376.38|373.98|376.38|373.98|0
1624872790000|2021-06-28 09:33:10|376.56|374.16|376.56|374.16|376.56|374.16|376.56|374.16|0
1624872800000|2021-06-28 09:33:20|376.38|373.98|376.38|373.98|376.38|373.98|376.38|373.98|0
1624872810000|2021-06-28 09:33:30|376.2|373.8|376.38|373.98|376.38|373.98|376.2|373.8|0
1624872820000|2021-06-28 09:33:40|376.29|373.89|376.29|373.89|376.29|373.89|376.29|373.89|0
1624872830000|2021-06-28 09:33:50|376.38|373.98|376.38|373.98|376.38|373.98|376.29|373.89|0
1624872840000|2021-06-28 09:34:00|376.29|373.89|376.38|373.98|376.38|373.98|376.2|373.8|0
1624872850000|2021-06-28 09:34:10|376.46|374.06|376.46|374.06|376.46|374.06|376.38|373.98|0
1624872860000|2021-06-28 09:34:20|376.38|373.98|376.38|373.98|376.46|374.06|376.38|373.98|0
1624872870000|2021-06-28 09:34:30|376.56|374.16|376.56|374.16|376.56|374.16|376.56|374.16|0
1624872890000|2021-06-28 09:34:50|376.73|374.33|376.73|374.33|376.73|374.33|376.73|374.33|0
1624872900000|2021-06-28 09:35:00|376.64|374.24|376.56|374.16|376.64|374.24|376.56|374.16|0
1624872910000|2021-06-28 09:35:10|376.38|373.98|376.2|373.8|376.46|374.06|376.2|373.8|0
1624872920000|2021-06-28 09:35:20|376.29|373.89|376.38|373.98|376.38|373.98|376.29|373.89|0
1624872930000|2021-06-28 09:35:30|376.29|373.89|376.38|373.98|376.38|373.98|376.29|373.89|0
1624872940000|2021-06-28 09:35:40|376.2|373.8|376.2|373.8|376.2|373.8|376.2|373.8|0
1624872980000|2021-06-28 09:36:20|376.11|373.71|376.03|373.63|376.11|373.71|376.03|373.63|0
1624872990000|2021-06-28 09:36:30|376.02|373.62|376.2|373.8|376.2|373.8|376.02|373.62|0
1624873000000|2021-06-28 09:36:40|376.38|373.98|376.2|373.8|376.38|373.98|376.2|373.8|0
1624873010000|2021-06-28 09:36:50|376.38|373.98|376.29|373.89|376.38|373.98|376.29|373.89|0
1624873020000|2021-06-28 09:37:00|376.2|373.8|376.2|373.8|376.2|373.8|376.2|373.8|0
1624873040000|2021-06-28 09:37:20|376.02|373.62|376.2|373.8|376.2|373.8|376.02|373.62|0
1624873050000|2021-06-28 09:37:30|376.11|373.71|376.2|373.8|376.2|373.8|376.11|373.71|0
1624873070000|2021-06-28 09:37:50|376.02|373.62|376.02|373.62|376.02|373.62|376.02|373.62|0
1624873090000|2021-06-28 09:38:10|376.11|373.71|376.02|373.62|376.11|373.71|376.02|373.62|0
1624873100000|2021-06-28 09:38:20|376.11|373.71|376.11|373.71|376.11|373.71|376.11|373.71|0
1624873110000|2021-06-28 09:38:30|376.2|373.8|376.38|373.98|376.38|373.98|376.2|373.8|0
1624873130000|2021-06-28 09:38:50|376.2|373.8|376.2|373.8|376.2|373.8|376.2|373.8|0
1624873140000|2021-06-28 09:39:00|376.38|373.98|376.38|373.98|376.38|373.98|376.38|373.98|0
1624873160000|2021-06-28 09:39:20|376.55|374.15|376.55|374.15|376.55|374.15|376.55|374.15|0
1624873170000|2021-06-28 09:39:30|376.38|373.98|376.46|374.06|376.55|374.15|376.38|373.98|0
1624873180000|2021-06-28 09:39:40|376.55|374.15|376.38|373.98|376.55|374.15|376.38|373.98|0
1624873190000|2021-06-28 09:39:50|376.55|374.15|376.55|374.15|376.55|374.15|376.55|374.15|0
1624873200000|2021-06-28 09:40:00|376.46|374.06|376.55|374.15|376.55|374.15|376.46|374.06|0
1624873210000|2021-06-28 09:40:10|376.38|373.98|376.38|373.98|376.38|373.98|376.38|373.98|0
1624873220000|2021-06-28 09:40:20|376.2|373.8|376.2|373.8|376.2|373.8|376.2|373.8|0
1624873230000|2021-06-28 09:40:30|376.38|373.98|376.55|374.15|376.55|374.15|376.38|373.98|0
1624873260000|2021-06-28 09:41:00|376.64|374.24|376.73|374.33|376.73|374.33|376.64|374.24|0
1624873270000|2021-06-28 09:41:10|376.91|374.51|376.73|374.33|376.91|374.51|376.73|374.33|0
1624873280000|2021-06-28 09:41:20|376.82|374.42|376.73|374.33|376.82|374.42|376.73|374.33|0
1624873300000|2021-06-28 09:41:40|376.91|374.51|376.73|374.33|376.91|374.51|376.73|374.33|0
1624873330000|2021-06-28 09:42:10|376.55|374.15|376.73|374.33|376.82|374.42|376.55|374.15|0
1624873390000|2021-06-28 09:43:10|376.81|374.41|376.81|374.41|376.81|374.41|376.81|374.41|0
1624873400000|2021-06-28 09:43:20|376.91|374.51|376.73|374.33|376.91|374.51|376.73|374.33|0
1624873430000|2021-06-28 09:43:50|376.91|374.51|376.91|374.51|377.08|374.68|376.91|374.51|0
1624873440000|2021-06-28 09:44:00|376.99|374.59|376.91|374.51|377.08|374.68|376.91|374.51|0
1624873460000|2021-06-28 09:44:20|377.08|374.68|377.08|374.68|377.08|374.68|377.08|374.68|0
1624873470000|2021-06-28 09:44:30|376.91|374.51|376.91|374.51|376.91|374.51|376.91|374.51|0
1624873480000|2021-06-28 09:44:40|377.08|374.68|376.99|374.59|377.08|374.68|376.99|374.59|0
1624873500000|2021-06-28 09:45:00|376.91|374.51|376.91|374.51|376.91|374.51|376.91|374.51|0
1624873520000|2021-06-28 09:45:20|376.99|374.59|376.99|374.59|377.08|374.68|376.99|374.59|0
1624873530000|2021-06-28 09:45:30|377.08|374.68|377.08|374.68|377.08|374.68|377.08|374.68|0
1624873540000|2021-06-28 09:45:40|377.26|374.86|377.26|374.86|377.26|374.86|377.26|374.86|0
1624873550000|2021-06-28 09:45:50|377.44|375.04|377.35|374.95|377.44|375.04|377.35|374.95|0
1624873560000|2021-06-28 09:46:00|377.26|374.86|377.08|374.68|377.26|374.86|377.08|374.68|0
1624873620000|2021-06-28 09:47:00|376.99|374.59|376.91|374.51|376.99|374.59|376.91|374.51|0
1624873630000|2021-06-28 09:47:10|376.73|374.33|376.91|374.51|376.91|374.51|376.73|374.33|0
1624873640000|2021-06-28 09:47:20|376.73|374.33|376.91|374.51|376.91|374.51|376.73|374.33|0
1624873650000|2021-06-28 09:47:30|376.81|374.41|376.91|374.51|376.91|374.51|376.81|374.41|0
1624873680000|2021-06-28 09:48:00|376.73|374.33|376.73|374.33|376.73|374.33|376.73|374.33|0
1624873690000|2021-06-28 09:48:10|376.55|374.15|376.73|374.33|376.73|374.33|376.55|374.15|0
1624873700000|2021-06-28 09:48:20|376.55|374.15|376.73|374.33|376.73|374.33|376.55|374.15|0
1624873710000|2021-06-28 09:48:30|376.64|374.24|376.55|374.15|376.73|374.33|376.55|374.15|0
1624873720000|2021-06-28 09:48:40|376.37|373.97|376.37|373.97|376.37|373.97|376.37|373.97|0
1624873730000|2021-06-28 09:48:50|376.46|374.06|376.46|374.06|376.46|374.06|376.46|374.06|0
1624873740000|2021-06-28 09:49:00|376.37|373.97|376.37|373.97|376.37|373.97|376.37|373.97|0
1624873770000|2021-06-28 09:49:30|376.46|374.06|376.46|374.06|376.46|374.06|376.46|374.06|0
1624873780000|2021-06-28 09:49:40|376.37|373.97|376.55|374.15|376.55|374.15|376.37|373.97|0
1624873790000|2021-06-28 09:49:50|376.37|373.97|376.37|373.97|376.37|373.97|376.37|373.97|0
1624873800000|2021-06-28 09:50:00|376.2|373.8|376.02|373.62|376.2|373.8|376.02|373.62|0
1624873810000|2021-06-28 09:50:10|375.84|373.44|375.84|373.44|375.84|373.44|375.84|373.44|0
1624873830000|2021-06-28 09:50:30|375.67|373.27|375.84|373.44|375.84|373.44|375.67|373.27|0
1624873840000|2021-06-28 09:50:40|376.02|373.62|375.75|373.35|376.02|373.62|375.75|373.35|0
1624873850000|2021-06-28 09:50:50|375.84|373.44|375.84|373.44|375.84|373.44|375.84|373.44|0
1624873860000|2021-06-28 09:51:00|376.02|373.62|376.02|373.62|376.02|373.62|376.02|373.62|0
1624873880000|2021-06-28 09:51:20|375.84|373.44|375.84|373.44|375.84|373.44|375.84|373.44|0
1624873890000|2021-06-28 09:51:30|375.93|373.53|376.02|373.62|376.02|373.62|375.93|373.53|0
1624873900000|2021-06-28 09:51:40|375.93|373.53|376.02|373.62|376.02|373.62|375.84|373.44|0
1624873920000|2021-06-28 09:52:00|375.84|373.44|375.84|373.44|375.84|373.44|375.84|373.44|0
1624873940000|2021-06-28 09:52:20|375.75|373.35|375.84|373.44|375.84|373.44|375.75|373.35|0
1624873950000|2021-06-28 09:52:30|375.75|373.35|375.75|373.35|375.75|373.35|375.75|373.35|0
1624873960000|2021-06-28 09:52:40|375.67|373.27|375.67|373.27|375.67|373.27|375.67|373.27|0
1624873970000|2021-06-28 09:52:50|375.49|373.09|375.66|373.26|375.66|373.26|375.49|373.09|0
1624873980000|2021-06-28 09:53:00|375.57|373.17|375.66|373.26|375.66|373.26|375.49|373.09|0
1624874000000|2021-06-28 09:53:20|375.57|373.17|375.49|373.09|375.57|373.17|375.49|373.09|0
1624874020000|2021-06-28 09:53:40|375.31|372.91|375.31|372.91|375.31|372.91|375.31|372.91|0
1624874030000|2021-06-28 09:53:50|375.4|373|375.4|373|375.4|373|375.4|373|0
1624874040000|2021-06-28 09:54:00|375.49|373.09|375.49|373.09|375.49|373.09|375.49|373.09|0
1624874050000|2021-06-28 09:54:10|375.66|373.26|375.66|373.26|375.66|373.26|375.66|373.26|0
1624874080000|2021-06-28 09:54:40|375.75|373.35|375.84|373.44|375.84|373.44|375.75|373.35|0
1624874090000|2021-06-28 09:54:50|375.66|373.26|375.49|373.09|375.66|373.26|375.49|373.09|0
1624874100000|2021-06-28 09:55:00|375.57|373.17|375.49|373.09|375.66|373.26|375.49|373.09|0
1624874110000|2021-06-28 09:55:10|375.66|373.26|375.66|373.26|375.66|373.26|375.66|373.26|0
1624874120000|2021-06-28 09:55:20|375.57|373.17|375.57|373.17|375.57|373.17|375.57|373.17|0
1624874130000|2021-06-28 09:55:30|375.66|373.26|375.66|373.26|375.66|373.26|375.66|373.26|0
1624874160000|2021-06-28 09:56:00|375.84|373.44|375.66|373.26|375.84|373.44|375.66|373.26|0
1624874170000|2021-06-28 09:56:10|375.84|373.44|375.66|373.26|375.84|373.44|375.66|373.26|0
1624874180000|2021-06-28 09:56:20|375.75|373.35|375.84|373.44|375.84|373.44|375.66|373.26|0
1624874190000|2021-06-28 09:56:30|375.75|373.35|375.75|373.35|375.75|373.35|375.66|373.26|0
1624874200000|2021-06-28 09:56:40|375.84|373.44|375.84|373.44|375.84|373.44|375.84|373.44|0
1624874220000|2021-06-28 09:57:00|376.02|373.62|376.02|373.62|376.02|373.62|376.02|373.62|0
1624874230000|2021-06-28 09:57:10|376.19|373.79|376.19|373.79|376.19|373.79|376.19|373.79|0
1624874240000|2021-06-28 09:57:20|376.02|373.62|376.1|373.7|376.1|373.7|376.02|373.62|0
1624874250000|2021-06-28 09:57:30|376.02|373.62|376.02|373.62|376.1|373.7|376.02|373.62|0
1624874260000|2021-06-28 09:57:40|376.19|373.79|376.19|373.79|376.28|373.88|376.19|373.79|0
1624874270000|2021-06-28 09:57:50|376.28|373.88|376.19|373.79|376.28|373.88|376.19|373.79|0
1624874280000|2021-06-28 09:58:00|376.37|373.97|376.37|373.97|376.37|373.97|376.37|373.97|0
1624874320000|2021-06-28 09:58:40|376.45|374.05|376.37|373.97|376.45|374.05|376.37|373.97|0
1624874330000|2021-06-28 09:58:50|376.28|373.88|376.37|373.97|376.37|373.97|376.28|373.88|0
1624874340000|2021-06-28 09:59:00|376.19|373.79|376.37|373.97|376.37|373.97|376.19|373.79|0
1624874350000|2021-06-28 09:59:10|376.19|373.79|376.37|373.97|376.37|373.97|376.19|373.79|0
1624874380000|2021-06-28 09:59:40|376.55|374.15|376.55|374.15|376.55|374.15|376.37|373.97|0
1624874390000|2021-06-28 09:59:50|376.72|374.32|376.72|374.32|376.72|374.32|376.72|374.32|0
1624874400000|2021-06-28 10:00:00|376.55|374.15|376.72|374.32|376.72|374.32|376.55|374.15|0
1624874410000|2021-06-28 10:00:10|376.63|374.23|376.63|374.23|376.72|374.32|376.55|374.15|0
1624874420000|2021-06-28 10:00:20|376.55|374.15|376.37|373.97|376.55|374.15|376.37|373.97|0
1624874440000|2021-06-28 10:00:40|376.19|373.79|376.19|373.79|376.37|373.97|376.19|373.79|0
1624874450000|2021-06-28 10:00:50|376.28|373.88|376.37|373.97|376.37|373.97|376.19|373.79|0
1624874460000|2021-06-28 10:01:00|376.28|373.88|376.45|374.05|376.45|374.05|376.28|373.88|0
1624874470000|2021-06-28 10:01:10|376.37|373.97|376.37|373.97|376.37|373.97|376.37|373.97|0
1624874490000|2021-06-28 10:01:30|376.28|373.88|376.28|373.88|376.28|373.88|376.28|373.88|0
1624874500000|2021-06-28 10:01:40|376.37|373.97|376.37|373.97|376.37|373.97|376.37|373.97|0
1624874530000|2021-06-28 10:02:10|376.45|374.05|376.55|374.15|376.55|374.15|376.45|374.05|0
1624874550000|2021-06-28 10:02:30|376.72|374.32|376.72|374.32|376.72|374.32|376.72|374.32|0
1624874560000|2021-06-28 10:02:40|376.63|374.23|376.55|374.15|376.63|374.23|376.55|374.15|0
1624874580000|2021-06-28 10:03:00|376.37|373.97|376.37|373.97|376.37|373.97|376.37|373.97|0
1624874610000|2021-06-28 10:03:30|376.55|374.15|376.72|374.32|376.72|374.32|376.55|374.15|0
1624874640000|2021-06-28 10:04:00|376.54|374.14|376.54|374.14|376.54|374.14|376.54|374.14|0
1624874660000|2021-06-28 10:04:20|376.37|373.97|376.37|373.97|376.37|373.97|376.37|373.97|0
1624874690000|2021-06-28 10:04:50|376.54|374.14|376.54|374.14|376.54|374.14|376.54|374.14|0
1624874700000|2021-06-28 10:05:00|376.37|373.97|376.37|373.97|376.37|373.97|376.37|373.97|0
1624874710000|2021-06-28 10:05:10|376.19|373.79|376.19|373.79|376.19|373.79|376.19|373.79|0
1624874720000|2021-06-28 10:05:20|376.01|373.61|376.01|373.61|376.01|373.61|376.01|373.61|0
1624874730000|2021-06-28 10:05:30|376.19|373.79|376.19|373.79|376.19|373.79|376.19|373.79|0
1624874740000|2021-06-28 10:05:40|376.37|373.97|376.37|373.97|376.37|373.97|376.37|373.97|0
1624874760000|2021-06-28 10:06:00|376.19|373.79|376.37|373.97|376.37|373.97|376.19|373.79|0
1624874770000|2021-06-28 10:06:10|376.19|373.79|376.19|373.79|376.28|373.88|376.19|373.79|0
1624874780000|2021-06-28 10:06:20|376.37|373.97|376.37|373.97|376.37|373.97|376.37|373.97|0
1624874790000|2021-06-28 10:06:30|376.27|373.87|376.19|373.79|376.27|373.87|376.19|373.79|0
1624874800000|2021-06-28 10:06:40|376.27|373.87|376.37|373.97|376.37|373.97|376.27|373.87|0
1624874810000|2021-06-28 10:06:50|376.19|373.79|376.19|373.79|376.19|373.79|376.19|373.79|0
1624874830000|2021-06-28 10:07:10|376.37|373.97|376.27|373.87|376.37|373.97|376.27|373.87|0
1624874840000|2021-06-28 10:07:20|376.19|373.79|376.19|373.79|376.19|373.79|376.19|373.79|0
1624874850000|2021-06-28 10:07:30|376.37|373.97|376.19|373.79|376.37|373.97|376.19|373.79|0
1624874860000|2021-06-28 10:07:40|376.27|373.87|376.19|373.79|376.27|373.87|376.19|373.79|0
1624874870000|2021-06-28 10:07:50|376.1|373.7|376.01|373.61|376.1|373.7|376.01|373.61|0
1624874880000|2021-06-28 10:08:00|376.1|373.7|376.1|373.7|376.19|373.79|376.1|373.7|0
1624874890000|2021-06-28 10:08:10|376.19|373.79|376.01|373.61|376.19|373.79|376.01|373.61|0
1624874910000|2021-06-28 10:08:30|376.19|373.79|376.01|373.61|376.19|373.79|376.01|373.61|0
1624874920000|2021-06-28 10:08:40|376.1|373.7|376.19|373.79|376.19|373.79|376.01|373.61|0
1624874960000|2021-06-28 10:09:20|376.01|373.61|376.01|373.61|376.01|373.61|376.01|373.61|0
1624874970000|2021-06-28 10:09:30|375.84|373.44|375.84|373.44|376.01|373.61|375.84|373.44|0
1624875000000|2021-06-28 10:10:00|375.83|373.43|375.92|373.52|375.92|373.52|375.83|373.43|0
1624875010000|2021-06-28 10:10:10|376.01|373.61|376.1|373.7|376.1|373.7|376.01|373.61|0
1624875020000|2021-06-28 10:10:20|376.01|373.61|376.01|373.61|376.01|373.61|376.01|373.61|0
1624875030000|2021-06-28 10:10:30|376.19|373.79|376.19|373.79|376.19|373.79|376.19|373.79|0
1624875040000|2021-06-28 10:10:40|376.01|373.61|376.01|373.61|376.01|373.61|376.01|373.61|0
1624875050000|2021-06-28 10:10:50|376.1|373.7|376.1|373.7|376.1|373.7|376.1|373.7|0
1624875060000|2021-06-28 10:11:00|376.01|373.61|375.83|373.43|376.01|373.61|375.83|373.43|0
1624875080000|2021-06-28 10:11:20|375.92|373.52|375.83|373.43|375.92|373.52|375.83|373.43|0
1624875090000|2021-06-28 10:11:30|375.92|373.52|375.83|373.43|375.92|373.52|375.83|373.43|0
1624875100000|2021-06-28 10:11:40|375.66|373.26|375.83|373.43|375.83|373.43|375.66|373.26|0
1624875110000|2021-06-28 10:11:50|376.01|373.61|376.01|373.61|376.01|373.61|376.01|373.61|0
1624875230000|2021-06-28 10:13:50|376.19|373.79|376.19|373.79|376.19|373.79|376.19|373.79|0
1624875240000|2021-06-28 10:14:00|376.1|373.7|376.19|373.79|376.19|373.79|376.1|373.7|0
1624875270000|2021-06-28 10:14:30|376.01|373.61|376.01|373.61|376.01|373.61|376.01|373.61|0
1624875290000|2021-06-28 10:14:50|375.74|373.34|375.83|373.43|375.83|373.43|375.74|373.34|0
1624875300000|2021-06-28 10:15:00|375.66|373.26|375.48|373.08|375.66|373.26|375.48|373.08|0
1624875310000|2021-06-28 10:15:10|375.3|372.9|375.3|372.9|375.3|372.9|375.3|372.9|0
1624875320000|2021-06-28 10:15:20|375.13|372.73|375.13|372.73|375.13|372.73|375.13|372.73|0
1624875330000|2021-06-28 10:15:30|374.95|372.55|374.77|372.37|374.95|372.55|374.77|372.37|0
1624875340000|2021-06-28 10:15:40|374.6|372.2|374.77|372.37|374.77|372.37|374.6|372.2|0
1624875350000|2021-06-28 10:15:50|374.6|372.2|374.6|372.2|374.6|372.2|374.6|372.2|0
1624875370000|2021-06-28 10:16:10|374.5|372.1|374.42|372.02|374.6|372.2|374.42|372.02|0
1624875380000|2021-06-28 10:16:20|374.6|372.2|374.5|372.1|374.6|372.2|374.5|372.1|0
1624875390000|2021-06-28 10:16:30|374.42|372.02|374.6|372.2|374.6|372.2|374.42|372.02|0
1624875400000|2021-06-28 10:16:40|374.68|372.28|374.6|372.2|374.68|372.28|374.6|372.2|0
1624875410000|2021-06-28 10:16:50|374.68|372.28|374.5|372.1|374.68|372.28|374.5|372.1|0
1624875420000|2021-06-28 10:17:00|374.6|372.2|374.42|372.02|374.6|372.2|374.42|372.02|0
1624875440000|2021-06-28 10:17:20|374.24|371.84|374.24|371.84|374.24|371.84|374.24|371.84|0
1624875450000|2021-06-28 10:17:30|374.42|372.02|374.42|372.02|374.42|372.02|374.42|372.02|0
1624875460000|2021-06-28 10:17:40|374.24|371.84|374.24|371.84|374.24|371.84|374.24|371.84|0
1624875470000|2021-06-28 10:17:50|374.07|371.67|374.24|371.84|374.24|371.84|374.07|371.67|0
1624875490000|2021-06-28 10:18:10|374.42|372.02|374.42|372.02|374.42|372.02|374.33|371.93|0
1624875500000|2021-06-28 10:18:20|374.24|371.84|374.42|372.02|374.42|372.02|374.24|371.84|0
1624875510000|2021-06-28 10:18:30|374.24|371.84|374.42|372.02|374.42|372.02|374.24|371.84|0
1624875580000|2021-06-28 10:19:40|374.24|371.84|374.24|371.84|374.24|371.84|374.24|371.84|0
1624875590000|2021-06-28 10:19:50|374.42|372.02|374.07|371.67|374.42|372.02|374.07|371.67|0
1624875600000|2021-06-28 10:20:00|373.89|371.49|373.89|371.49|373.89|371.49|373.89|371.49|0
1624875610000|2021-06-28 10:20:10|373.71|371.31|373.71|371.31|373.8|371.4|373.71|371.31|0
1624875620000|2021-06-28 10:20:20|374.15|371.75|374.24|371.84|374.24|371.84|374.15|371.75|0
1624875630000|2021-06-28 10:20:30|374.15|371.75|374.15|371.75|374.24|371.84|374.06|371.66|0
1624875640000|2021-06-28 10:20:40|374.24|371.84|374.24|371.84|374.24|371.84|374.15|371.75|0
1624875680000|2021-06-28 10:21:20|374.06|371.66|374.06|371.66|374.06|371.66|374.06|371.66|0
1624875700000|2021-06-28 10:21:40|373.89|371.49|373.89|371.49|373.89|371.49|373.89|371.49|0
1624875720000|2021-06-28 10:22:00|373.71|371.31|373.54|371.14|373.71|371.31|373.54|371.14|0
1624875740000|2021-06-28 10:22:20|373.71|371.31|373.8|371.4|373.89|371.49|373.71|371.31|0
1624875750000|2021-06-28 10:22:30|373.71|371.31|373.71|371.31|373.71|371.31|373.71|371.31|0
1624875760000|2021-06-28 10:22:40|373.53|371.13|373.53|371.13|373.53|371.13|373.53|371.13|0
1624875770000|2021-06-28 10:22:50|373.71|371.31|373.71|371.31|373.71|371.31|373.71|371.31|0
1624875780000|2021-06-28 10:23:00|373.62|371.22|373.71|371.31|373.71|371.31|373.62|371.22|0
1624875810000|2021-06-28 10:23:30|373.53|371.13|373.53|371.13|373.53|371.13|373.53|371.13|0
1624875820000|2021-06-28 10:23:40|373.36|370.96|373.36|370.96|373.36|370.96|373.36|370.96|0
1624875840000|2021-06-28 10:24:00|373.44|371.04|373.36|370.96|373.44|371.04|373.36|370.96|0
1624875860000|2021-06-28 10:24:20|373.53|371.13|373.71|371.31|373.71|371.31|373.53|371.13|0
1624875870000|2021-06-28 10:24:30|373.89|371.49|373.89|371.49|373.89|371.49|373.71|371.31|0
1624875890000|2021-06-28 10:24:50|373.71|371.31|373.89|371.49|373.89|371.49|373.71|371.31|0
1624875900000|2021-06-28 10:25:00|373.79|371.39|373.79|371.39|373.89|371.49|373.79|371.39|0
1624875910000|2021-06-28 10:25:10|373.89|371.49|373.89|371.49|373.89|371.49|373.89|371.49|0
1624875920000|2021-06-28 10:25:20|373.79|371.39|373.89|371.49|373.89|371.49|373.79|371.39|0
1624875930000|2021-06-28 10:25:30|373.79|371.39|373.71|371.31|373.79|371.39|373.71|371.31|0
1624875940000|2021-06-28 10:25:40|373.79|371.39|373.53|371.13|373.79|371.39|373.53|371.13|0
1624875950000|2021-06-28 10:25:50|373.36|370.96|373.53|371.13|373.53|371.13|373.36|370.96|0
1624875960000|2021-06-28 10:26:00|373.71|371.31|373.53|371.13|373.71|371.31|373.53|371.13|0
1624875980000|2021-06-28 10:26:20|373.71|371.31|373.53|371.13|373.71|371.31|373.53|371.13|0
1624875990000|2021-06-28 10:26:30|373.71|371.31|373.71|371.31|373.71|371.31|373.71|371.31|0
1624876000000|2021-06-28 10:26:40|373.89|371.49|373.97|371.57|374.06|371.66|373.89|371.49|0
1624876010000|2021-06-28 10:26:50|374.06|371.66|373.89|371.49|374.06|371.66|373.89|371.49|0
1624876020000|2021-06-28 10:27:00|374.06|371.66|374.06|371.66|374.06|371.66|374.06|371.66|0
1624876030000|2021-06-28 10:27:10|374.24|371.84|374.24|371.84|374.24|371.84|374.24|371.84|0
1624876040000|2021-06-28 10:27:20|374.06|371.66|374.06|371.66|374.15|371.75|374.06|371.66|0
1624876050000|2021-06-28 10:27:30|374.24|371.84|374.24|371.84|374.24|371.84|374.24|371.84|0
1624876060000|2021-06-28 10:27:40|374.41|372.01|374.32|371.92|374.41|372.01|374.32|371.92|0
1624876070000|2021-06-28 10:27:50|374.41|372.01|374.24|371.84|374.41|372.01|374.24|371.84|0
1624876090000|2021-06-28 10:28:10|374.06|371.66|374.24|371.84|374.24|371.84|374.06|371.66|0
1624876120000|2021-06-28 10:28:40|374.32|371.92|374.24|371.84|374.32|371.92|374.24|371.84|0
1624876150000|2021-06-28 10:29:10|374.59|372.19|374.41|372.01|374.59|372.19|374.41|372.01|0
1624876160000|2021-06-28 10:29:20|374.59|372.19|374.59|372.19|374.59|372.19|374.59|372.19|0
1624876170000|2021-06-28 10:29:30|374.41|372.01|374.59|372.19|374.59|372.19|374.41|372.01|0
1624876180000|2021-06-28 10:29:40|374.41|372.01|374.41|372.01|374.41|372.01|374.41|372.01|0
1624876200000|2021-06-28 10:30:00|374.24|371.84|374.41|372.01|374.41|372.01|374.24|371.84|0
1624876210000|2021-06-28 10:30:10|374.24|371.84|374.41|372.01|374.41|372.01|374.24|371.84|0
1624876220000|2021-06-28 10:30:20|374.24|371.84|374.41|372.01|374.41|372.01|374.24|371.84|0
1624876240000|2021-06-28 10:30:40|374.32|371.92|374.24|371.84|374.32|371.92|374.24|371.84|0
1624876250000|2021-06-28 10:30:50|374.15|371.75|373.88|371.48|374.15|371.75|373.88|371.48|0
1624876260000|2021-06-28 10:31:00|374.06|371.66|374.06|371.66|374.06|371.66|374.06|371.66|0
1624876270000|2021-06-28 10:31:10|373.88|371.48|373.71|371.31|373.88|371.48|373.71|371.31|0
1624876280000|2021-06-28 10:31:20|373.88|371.48|373.88|371.48|373.88|371.48|373.88|371.48|0
1624876290000|2021-06-28 10:31:30|373.71|371.31|373.71|371.31|373.71|371.31|373.71|371.31|0
1624876300000|2021-06-28 10:31:40|374.06|371.66|374.06|371.66|374.06|371.66|374.06|371.66|0
1624876310000|2021-06-28 10:31:50|373.97|371.57|373.88|371.48|373.97|371.57|373.88|371.48|0
1624876320000|2021-06-28 10:32:00|373.97|371.57|374.06|371.66|374.06|371.66|373.97|371.57|0
1624876330000|2021-06-28 10:32:10|373.97|371.57|373.88|371.48|373.97|371.57|373.88|371.48|0
1624876340000|2021-06-28 10:32:20|374.06|371.66|374.06|371.66|374.06|371.66|374.06|371.66|0
1624876360000|2021-06-28 10:32:40|373.88|371.48|373.53|371.13|373.88|371.48|373.53|371.13|0
1624876370000|2021-06-28 10:32:50|373.35|370.95|373.53|371.13|373.53|371.13|373.35|370.95|0
1624876380000|2021-06-28 10:33:00|373.44|371.04|373.44|371.04|373.44|371.04|373.35|370.95|0
1624876390000|2021-06-28 10:33:10|373.35|370.95|373.53|371.13|373.53|371.13|373.35|370.95|0
1624876420000|2021-06-28 10:33:40|373.71|371.31|373.71|371.31|373.71|371.31|373.71|371.31|0
1624876440000|2021-06-28 10:34:00|373.79|371.39|373.79|371.39|373.79|371.39|373.79|371.39|0
1624876450000|2021-06-28 10:34:10|373.61|371.21|373.71|371.31|373.71|371.31|373.61|371.21|0
1624876460000|2021-06-28 10:34:20|373.88|371.48|373.88|371.48|373.88|371.48|373.88|371.48|0
1624876470000|2021-06-28 10:34:30|373.97|371.57|373.88|371.48|373.97|371.57|373.88|371.48|0
1624876510000|2021-06-28 10:35:10|373.71|371.31|373.71|371.31|373.71|371.31|373.71|371.31|0
1624876530000|2021-06-28 10:35:30|373.53|371.13|373.71|371.31|373.71|371.31|373.53|371.13|0
1624876550000|2021-06-28 10:35:50|373.88|371.48|373.88|371.48|373.88|371.48|373.88|371.48|0
1624876560000|2021-06-28 10:36:00|373.79|371.39|373.79|371.39|373.88|371.48|373.79|371.39|0
1624876570000|2021-06-28 10:36:10|373.71|371.31|373.71|371.31|373.71|371.31|373.71|371.31|0
1624876590000|2021-06-28 10:36:30|373.79|371.39|373.79|371.39|373.79|371.39|373.71|371.31|0
1624876600000|2021-06-28 10:36:40|373.88|371.48|373.79|371.39|373.88|371.48|373.79|371.39|0
1624876610000|2021-06-28 10:36:50|373.88|371.48|373.71|371.31|373.88|371.48|373.71|371.31|0
1624876620000|2021-06-28 10:37:00|373.88|371.48|373.79|371.39|373.88|371.48|373.71|371.31|0
1624876630000|2021-06-28 10:37:10|373.88|371.48|373.88|371.48|373.88|371.48|373.88|371.48|0
1624876640000|2021-06-28 10:37:20|373.71|371.31|373.71|371.31|373.71|371.31|373.71|371.31|0
1624876650000|2021-06-28 10:37:30|373.61|371.21|373.71|371.31|373.71|371.31|373.61|371.21|0
1624876660000|2021-06-28 10:37:40|373.53|371.13|373.71|371.31|373.71|371.31|373.53|371.13|0
1624876670000|2021-06-28 10:37:50|373.53|371.13|373.71|371.31|373.71|371.31|373.53|371.13|0
1624876680000|2021-06-28 10:38:00|373.53|371.13|373.61|371.21|373.71|371.31|373.53|371.13|0
1624876690000|2021-06-28 10:38:10|373.71|371.31|373.53|371.13|373.71|371.31|373.53|371.13|0
1624876710000|2021-06-28 10:38:30|373.35|370.95|373.35|370.95|373.35|370.95|373.35|370.95|0
1624876730000|2021-06-28 10:38:50|373.53|371.13|373.7|371.3|373.7|371.3|373.53|371.13|0
1624876740000|2021-06-28 10:39:00|373.61|371.21|373.61|371.21|373.61|371.21|373.61|371.21|0
1624876750000|2021-06-28 10:39:10|373.53|371.13|373.61|371.21|373.61|371.21|373.53|371.13|0
1624876760000|2021-06-28 10:39:20|373.53|371.13|373.7|371.3|373.7|371.3|373.53|371.13|0
1624876770000|2021-06-28 10:39:30|373.53|371.13|373.7|371.3|373.7|371.3|373.53|371.13|0
1624876780000|2021-06-28 10:39:40|373.88|371.48|373.88|371.48|373.88|371.48|373.88|371.48|0
1624876800000|2021-06-28 10:40:00|374.06|371.66|373.88|371.48|374.06|371.66|373.88|371.48|0
1624876810000|2021-06-28 10:40:10|374.06|371.66|373.7|371.3|374.06|371.66|373.7|371.3|0
1624876820000|2021-06-28 10:40:20|373.88|371.48|373.7|371.3|373.88|371.48|373.7|371.3|0
1624876840000|2021-06-28 10:40:40|373.88|371.48|373.88|371.48|373.88|371.48|373.88|371.48|0
1624876860000|2021-06-28 10:41:00|373.7|371.3|373.7|371.3|373.7|371.3|373.7|371.3|0
1624876890000|2021-06-28 10:41:30|373.88|371.48|373.88|371.48|373.88|371.48|373.88|371.48|0
1624876910000|2021-06-28 10:41:50|374.06|371.66|374.06|371.66|374.06|371.66|374.06|371.66|0
1624876920000|2021-06-28 10:42:00|373.96|371.56|374.06|371.66|374.06|371.66|373.96|371.56|0
1624876930000|2021-06-28 10:42:10|373.88|371.48|373.88|371.48|373.88|371.48|373.88|371.48|0
1624876950000|2021-06-28 10:42:30|374.06|371.66|374.06|371.66|374.06|371.66|374.06|371.66|0
1624876960000|2021-06-28 10:42:40|374.23|371.83|374.06|371.66|374.23|371.83|374.06|371.66|0
1624876970000|2021-06-28 10:42:50|374.23|371.83|374.23|371.83|374.23|371.83|374.23|371.83|0
1624876980000|2021-06-28 10:43:00|374.41|372.01|374.41|372.01|374.41|372.01|374.41|372.01|0
1624876990000|2021-06-28 10:43:10|374.59|372.19|374.59|372.19|374.59|372.19|374.59|372.19|0
1624877010000|2021-06-28 10:43:30|374.41|372.01|374.41|372.01|374.59|372.19|374.41|372.01|0
1624877030000|2021-06-28 10:43:50|374.32|371.92|374.23|371.83|374.32|371.92|374.23|371.83|0
1624877040000|2021-06-28 10:44:00|374.41|372.01|374.41|372.01|374.41|372.01|374.41|372.01|0
1624877100000|2021-06-28 10:45:00|374.23|371.83|374.23|371.83|374.23|371.83|374.23|371.83|0
1624877110000|2021-06-28 10:45:10|374.32|371.92|374.41|372.01|374.41|372.01|374.23|371.83|0
1624877120000|2021-06-28 10:45:20|374.58|372.18|374.58|372.18|374.58|372.18|374.58|372.18|0
1624877130000|2021-06-28 10:45:30|374.41|372.01|374.58|372.18|374.58|372.18|374.41|372.01|0
1624877140000|2021-06-28 10:45:40|374.41|372.01|374.41|372.01|374.41|372.01|374.41|372.01|0
1624877160000|2021-06-28 10:46:00|374.23|371.83|374.32|371.92|374.41|372.01|374.23|371.83|0
1624877170000|2021-06-28 10:46:10|374.41|372.01|374.58|372.18|374.58|372.18|374.41|372.01|0
1624877180000|2021-06-28 10:46:20|374.49|372.09|374.58|372.18|374.58|372.18|374.41|372.01|0
1624877200000|2021-06-28 10:46:40|374.49|372.09|374.58|372.18|374.58|372.18|374.49|372.09|0
1624877220000|2021-06-28 10:47:00|374.76|372.36|374.67|372.27|374.76|372.36|374.67|372.27|0
1624877230000|2021-06-28 10:47:10|374.76|372.36|374.94|372.54|374.94|372.54|374.76|372.36|0
1624877240000|2021-06-28 10:47:20|374.76|372.36|374.76|372.36|374.76|372.36|374.76|372.36|0
1624877260000|2021-06-28 10:47:40|374.84|372.44|374.94|372.54|374.94|372.54|374.76|372.36|0
1624877270000|2021-06-28 10:47:50|375.11|372.71|375.11|372.71|375.11|372.71|375.11|372.71|0
1624877280000|2021-06-28 10:48:00|375.2|372.8|375.29|372.89|375.29|372.89|375.2|372.8|0
1624877290000|2021-06-28 10:48:10|375.47|373.07|375.47|373.07|375.47|373.07|375.47|373.07|0
1624877310000|2021-06-28 10:48:30|375.29|372.89|375.29|372.89|375.47|373.07|375.29|372.89|0
1624877320000|2021-06-28 10:48:40|375.11|372.71|375.11|372.71|375.11|372.71|375.11|372.71|0
1624877330000|2021-06-28 10:48:50|375.29|372.89|375.29|372.89|375.29|372.89|375.29|372.89|0
1624877340000|2021-06-28 10:49:00|375.11|372.71|375.11|372.71|375.11|372.71|375.11|372.71|0
1624877360000|2021-06-28 10:49:20|375.29|372.89|375.29|372.89|375.29|372.89|375.29|372.89|0
1624877370000|2021-06-28 10:49:30|375.47|373.07|375.29|372.89|375.47|373.07|375.29|372.89|0
1624877380000|2021-06-28 10:49:40|375.37|372.97|375.11|372.71|375.37|372.97|375.11|372.71|0
1624877390000|2021-06-28 10:49:50|375.29|372.89|375.29|372.89|375.29|372.89|375.11|372.71|0
1624877400000|2021-06-28 10:50:00|375.47|373.07|375.47|373.07|375.47|373.07|375.37|372.97|0
1624877410000|2021-06-28 10:50:10|375.29|372.89|375.11|372.71|375.29|372.89|375.11|372.71|0
1624877450000|2021-06-28 10:50:50|375.2|372.8|375.47|373.07|375.47|373.07|375.2|372.8|0
1624877460000|2021-06-28 10:51:00|375.37|372.97|375.37|372.97|375.47|373.07|375.37|372.97|0
1624877470000|2021-06-28 10:51:10|375.47|373.07|375.37|372.97|375.47|373.07|375.29|372.89|0
1624877480000|2021-06-28 10:51:20|375.29|372.89|375.29|372.89|375.29|372.89|375.29|372.89|0
1624877490000|2021-06-28 10:51:30|375.2|372.8|375.29|372.89|375.29|372.89|375.2|372.8|0
1624877500000|2021-06-28 10:51:40|375.11|372.71|375.11|372.71|375.11|372.71|375.11|372.71|0
1624877510000|2021-06-28 10:51:50|375.29|372.89|375.29|372.89|375.29|372.89|375.29|372.89|0
1624877560000|2021-06-28 10:52:40|375.11|372.71|375.11|372.71|375.11|372.71|375.11|372.71|0
1624877570000|2021-06-28 10:52:50|375.29|372.89|375.11|372.71|375.29|372.89|375.11|372.71|0
1624877580000|2021-06-28 10:53:00|375.29|372.89|375.29|372.89|375.29|372.89|375.29|372.89|0
1624877590000|2021-06-28 10:53:10|375.46|373.06|375.46|373.06|375.46|373.06|375.46|373.06|0
1624877600000|2021-06-28 10:53:20|375.64|373.24|375.64|373.24|375.64|373.24|375.64|373.24|0
1624877610000|2021-06-28 10:53:30|375.46|373.06|375.46|373.06|375.46|373.06|375.46|373.06|0
1624877650000|2021-06-28 10:54:10|375.11|372.71|375.11|372.71|375.11|372.71|375.11|372.71|0
1624877660000|2021-06-28 10:54:20|375.2|372.8|375.29|372.89|375.29|372.89|375.2|372.8|0
1624877680000|2021-06-28 10:54:40|375.46|373.06|375.64|373.24|375.64|373.24|375.46|373.06|0
1624877700000|2021-06-28 10:55:00|375.46|373.06|375.46|373.06|375.46|373.06|375.46|373.06|0
1624877720000|2021-06-28 10:55:20|375.37|372.97|375.37|372.97|375.37|372.97|375.37|372.97|0
1624877730000|2021-06-28 10:55:30|375.46|373.06|375.46|373.06|375.46|373.06|375.46|373.06|0
1624877740000|2021-06-28 10:55:40|375.55|373.15|375.55|373.15|375.55|373.15|375.55|373.15|0
1624877750000|2021-06-28 10:55:50|375.64|373.24|375.64|373.24|375.64|373.24|375.64|373.24|0
1624877760000|2021-06-28 10:56:00|375.46|373.06|375.64|373.24|375.64|373.24|375.46|373.06|0
1624877770000|2021-06-28 10:56:10|375.55|373.15|375.46|373.06|375.55|373.15|375.46|373.06|0
1624877780000|2021-06-28 10:56:20|375.55|373.15|375.82|373.42|375.82|373.42|375.46|373.06|0
1624877790000|2021-06-28 10:56:30|375.64|373.24|375.46|373.06|375.64|373.24|375.46|373.06|0
1624877820000|2021-06-28 10:57:00|375.64|373.24|375.64|373.24|375.64|373.24|375.64|373.24|0
1624877830000|2021-06-28 10:57:10|375.82|373.42|375.82|373.42|375.82|373.42|375.82|373.42|0
1624877840000|2021-06-28 10:57:20|375.72|373.32|375.82|373.42|375.82|373.42|375.72|373.32|0
1624877880000|2021-06-28 10:58:00|375.64|373.24|375.64|373.24|375.64|373.24|375.64|373.24|0
1624877910000|2021-06-28 10:58:30|375.55|373.15|375.64|373.24|375.64|373.24|375.55|373.15|0
1624877920000|2021-06-28 10:58:40|375.82|373.42|375.82|373.42|375.82|373.42|375.82|373.42|0
1624877940000|2021-06-28 10:59:00|375.9|373.5|375.82|373.42|375.9|373.5|375.82|373.42|0
1624877950000|2021-06-28 10:59:10|375.9|373.5|375.82|373.42|375.9|373.5|375.82|373.42|0
1624877960000|2021-06-28 10:59:20|375.99|373.59|375.9|373.5|375.99|373.59|375.82|373.42|0
1624877970000|2021-06-28 10:59:30|375.82|373.42|375.82|373.42|375.9|373.5|375.82|373.42|0
1624877990000|2021-06-28 10:59:50|375.64|373.24|375.64|373.24|375.64|373.24|375.64|373.24|0
1624878000000|2021-06-28 11:00:00|375.99|373.59|375.99|373.59|376.17|373.77|375.99|373.59|0
1624878010000|2021-06-28 11:00:10|375.82|373.42|375.82|373.42|375.9|373.5|375.82|373.42|0
1624878020000|2021-06-28 11:00:20|375.99|373.59|375.99|373.59|375.99|373.59|375.99|373.59|0
1624878050000|2021-06-28 11:00:50|375.82|373.42|375.82|373.42|375.9|373.5|375.82|373.42|0
1624878060000|2021-06-28 11:01:00|375.99|373.59|375.81|373.41|375.99|373.59|375.81|373.41|0
1624878070000|2021-06-28 11:01:10|375.64|373.24|375.64|373.24|375.64|373.24|375.64|373.24|0
1624878080000|2021-06-28 11:01:20|375.46|373.06|375.28|372.88|375.46|373.06|375.28|372.88|0
1624878090000|2021-06-28 11:01:30|375.46|373.06|375.55|373.15|375.55|373.15|375.46|373.06|0
1624878100000|2021-06-28 11:01:40|375.64|373.24|375.46|373.06|375.64|373.24|375.46|373.06|0
1624878110000|2021-06-28 11:01:50|375.55|373.15|375.64|373.24|375.64|373.24|375.55|373.15|0
1624878120000|2021-06-28 11:02:00|375.81|373.41|375.81|373.41|375.81|373.41|375.81|373.41|0
1624878130000|2021-06-28 11:02:10|375.72|373.32|375.64|373.24|375.72|373.32|375.64|373.24|0
1624878140000|2021-06-28 11:02:20|375.72|373.32|375.81|373.41|375.81|373.41|375.72|373.32|0
1624878150000|2021-06-28 11:02:30|375.64|373.24|375.64|373.24|375.64|373.24|375.64|373.24|0
1624878160000|2021-06-28 11:02:40|375.46|373.06|375.46|373.06|375.46|373.06|375.46|373.06|0
1624878180000|2021-06-28 11:03:00|375.28|372.88|375.28|372.88|375.28|372.88|375.28|372.88|0
1624878190000|2021-06-28 11:03:10|375.46|373.06|375.46|373.06|375.46|373.06|375.46|373.06|0
1624878200000|2021-06-28 11:03:20|375.28|372.88|375.64|373.24|375.64|373.24|375.28|372.88|0
1624878240000|2021-06-28 11:04:00|375.46|373.06|375.46|373.06|375.46|373.06|375.46|373.06|0
1624878250000|2021-06-28 11:04:10|375.81|373.41|375.72|373.32|375.81|373.41|375.64|373.24|0
1624878260000|2021-06-28 11:04:20|375.81|373.41|375.99|373.59|375.99|373.59|375.81|373.41|0
1624878300000|2021-06-28 11:05:00|376.34|373.94|376.34|373.94|376.34|373.94|376.34|373.94|0
1624878310000|2021-06-28 11:05:10|376.17|373.77|376.34|373.94|376.34|373.94|376.17|373.77|0
1624878330000|2021-06-28 11:05:30|376.52|374.12|376.52|374.12|376.52|374.12|376.52|374.12|0
1624878350000|2021-06-28 11:05:50|376.7|374.3|376.52|374.12|376.7|374.3|376.52|374.12|0
1624878360000|2021-06-28 11:06:00|376.7|374.3|376.7|374.3|376.7|374.3|376.7|374.3|0
1624878370000|2021-06-28 11:06:10|376.52|374.12|376.52|374.12|376.52|374.12|376.52|374.12|0
1624878380000|2021-06-28 11:06:20|376.34|373.94|376.34|373.94|376.34|373.94|376.34|373.94|0
1624878390000|2021-06-28 11:06:30|376.17|373.77|376.17|373.77|376.17|373.77|376.17|373.77|0
1624878410000|2021-06-28 11:06:50|375.99|373.59|375.99|373.59|376.17|373.77|375.99|373.59|0
1624878420000|2021-06-28 11:07:00|376.17|373.77|376.34|373.94|376.34|373.94|376.17|373.77|0
1624878450000|2021-06-28 11:07:30|376.52|374.12|376.34|373.94|376.52|374.12|376.34|373.94|0
1624878460000|2021-06-28 11:07:40|376.17|373.77|376.17|373.77|376.17|373.77|376.17|373.77|0
1624878480000|2021-06-28 11:08:00|376.34|373.94|376.34|373.94|376.34|373.94|376.34|373.94|0
1624878510000|2021-06-28 11:08:30|376.43|374.03|376.52|374.12|376.52|374.12|376.43|374.03|0
1624878530000|2021-06-28 11:08:50|376.34|373.94|376.52|374.12|376.52|374.12|376.34|373.94|0
1624878540000|2021-06-28 11:09:00|376.34|373.94|376.52|374.12|376.52|374.12|376.34|373.94|0
1624878550000|2021-06-28 11:09:10|376.34|373.94|376.34|373.94|376.34|373.94|376.34|373.94|0
1624878560000|2021-06-28 11:09:20|376.43|374.03|376.52|374.12|376.52|374.12|376.43|374.03|0
1624878570000|2021-06-28 11:09:30|376.43|374.03|376.34|373.94|376.43|374.03|376.34|373.94|0
1624878590000|2021-06-28 11:09:50|376.17|373.77|376.17|373.77|376.17|373.77|376.17|373.77|0
1624878610000|2021-06-28 11:10:10|376.25|373.85|376.34|373.94|376.34|373.94|376.17|373.77|0
1624878630000|2021-06-28 11:10:30|376.43|374.03|376.52|374.12|376.52|374.12|376.34|373.94|0
1624878640000|2021-06-28 11:10:40|376.34|373.94|376.34|373.94|376.34|373.94|376.34|373.94|0
1624878660000|2021-06-28 11:11:00|376.52|374.12|376.34|373.94|376.52|374.12|376.34|373.94|0
1624878670000|2021-06-28 11:11:10|376.52|374.12|376.34|373.94|376.52|374.12|376.34|373.94|0
1624878710000|2021-06-28 11:11:50|376.43|374.03|376.34|373.94|376.52|374.12|376.34|373.94|0
1624878730000|2021-06-28 11:12:10|376.16|373.76|376.16|373.76|376.16|373.76|376.16|373.76|0
1624878750000|2021-06-28 11:12:30|376.25|373.85|376.16|373.76|376.34|373.94|376.16|373.76|0
1624878770000|2021-06-28 11:12:50|376.34|373.94|376.34|373.94|376.34|373.94|376.34|373.94|0
1624878790000|2021-06-28 11:13:10|376.52|374.12|376.52|374.12|376.52|374.12|376.52|374.12|0
1624878800000|2021-06-28 11:13:20|376.34|373.94|376.34|373.94|376.34|373.94|376.34|373.94|0
1624878820000|2021-06-28 11:13:40|376.16|373.76|376.16|373.76|376.16|373.76|376.16|373.76|0
1624878830000|2021-06-28 11:13:50|376.25|373.85|376.34|373.94|376.34|373.94|376.16|373.76|0
1624878840000|2021-06-28 11:14:00|376.25|373.85|376.34|373.94|376.34|373.94|376.25|373.85|0
1624878860000|2021-06-28 11:14:20|376.16|373.76|376.16|373.76|376.16|373.76|376.16|373.76|0
1624878880000|2021-06-28 11:14:40|375.99|373.59|375.99|373.59|375.99|373.59|375.99|373.59|0
1624878890000|2021-06-28 11:14:50|376.16|373.76|376.07|373.67|376.16|373.76|376.07|373.67|0
1624878900000|2021-06-28 11:15:00|376.16|373.76|376.52|374.12|376.52|374.12|376.16|373.76|0
1624878910000|2021-06-28 11:15:10|376.34|373.94|376.34|373.94|376.34|373.94|376.34|373.94|0
1624878920000|2021-06-28 11:15:20|376.42|374.02|376.42|374.02|376.42|374.02|376.42|374.02|0
1624878930000|2021-06-28 11:15:30|376.52|374.12|376.69|374.29|376.69|374.29|376.52|374.12|0
1624878960000|2021-06-28 11:16:00|376.52|374.12|376.52|374.12|376.52|374.12|376.52|374.12|0
1624878970000|2021-06-28 11:16:10|376.34|373.94|376.42|374.02|376.42|374.02|376.34|373.94|0
1624878980000|2021-06-28 11:16:20|376.52|374.12|376.34|373.94|376.52|374.12|376.34|373.94|0
1624878990000|2021-06-28 11:16:30|376.52|374.12|376.42|374.02|376.52|374.12|376.42|374.02|0
1624879000000|2021-06-28 11:16:40|376.52|374.12|376.52|374.12|376.52|374.12|376.52|374.12|0
1624879010000|2021-06-28 11:16:50|376.34|373.94|376.42|374.02|376.42|374.02|376.34|373.94|0
1624879020000|2021-06-28 11:17:00|376.34|373.94|376.34|373.94|376.34|373.94|376.34|373.94|0
1624879030000|2021-06-28 11:17:10|376.16|373.76|376.16|373.76|376.16|373.76|376.16|373.76|0
1624879040000|2021-06-28 11:17:20|376.07|373.67|375.99|373.59|376.07|373.67|375.99|373.59|0
1624879050000|2021-06-28 11:17:30|375.89|373.49|376.16|373.76|376.16|373.76|375.89|373.49|0
1624879080000|2021-06-28 11:18:00|376.34|373.94|376.34|373.94|376.34|373.94|376.34|373.94|0
1624879090000|2021-06-28 11:18:10|376.42|374.02|376.42|374.02|376.42|374.02|376.42|374.02|0
1624879100000|2021-06-28 11:18:20|376.52|374.12|376.34|373.94|376.52|374.12|376.34|373.94|0
1624879110000|2021-06-28 11:18:30|376.42|374.02|376.34|373.94|376.42|374.02|376.34|373.94|0
1624879120000|2021-06-28 11:18:40|376.16|373.76|376.34|373.94|376.34|373.94|376.16|373.76|0
1624879140000|2021-06-28 11:19:00|376.52|374.12|376.69|374.29|376.69|374.29|376.52|374.12|0
1624879160000|2021-06-28 11:19:20|376.52|374.12|376.52|374.12|376.52|374.12|376.52|374.12|0
1624879170000|2021-06-28 11:19:30|376.69|374.29|376.69|374.29|376.69|374.29|376.69|374.29|0
1624879180000|2021-06-28 11:19:40|376.78|374.38|376.78|374.38|376.78|374.38|376.78|374.38|0
1624879190000|2021-06-28 11:19:50|376.69|374.29|376.87|374.47|376.87|374.47|376.69|374.29|0
1624879200000|2021-06-28 11:20:00|376.69|374.29|376.87|374.47|376.87|374.47|376.69|374.29|0
1624879210000|2021-06-28 11:20:10|377.05|374.65|377.22|374.82|377.22|374.82|377.05|374.65|0
1624879220000|2021-06-28 11:20:20|377.05|374.65|377.22|374.82|377.22|374.82|377.05|374.65|0
1624879230000|2021-06-28 11:20:30|377.05|374.65|377.22|374.82|377.22|374.82|377.05|374.65|0
1624879240000|2021-06-28 11:20:40|377.05|374.65|377.05|374.65|377.05|374.65|377.05|374.65|0
1624879250000|2021-06-28 11:20:50|376.87|374.47|376.95|374.55|376.95|374.55|376.87|374.47|0
1624879260000|2021-06-28 11:21:00|377.05|374.65|376.87|374.47|377.05|374.65|376.87|374.47|0
1624879270000|2021-06-28 11:21:10|377.05|374.65|377.05|374.65|377.05|374.65|377.05|374.65|0
1624879280000|2021-06-28 11:21:20|376.95|374.55|377.22|374.82|377.22|374.82|376.95|374.55|0
1624879290000|2021-06-28 11:21:30|377.13|374.73|377.13|374.73|377.13|374.73|377.13|374.73|0
1624879300000|2021-06-28 11:21:40|377.22|374.82|377.22|374.82|377.22|374.82|377.13|374.73|0
1624879310000|2021-06-28 11:21:50|377.4|375|377.4|375|377.4|375|377.4|375|0
1624879320000|2021-06-28 11:22:00|377.58|375.18|377.75|375.35|377.75|375.35|377.58|375.18|0
1624879330000|2021-06-28 11:22:10|377.93|375.53|378.11|375.71|378.11|375.71|377.93|375.53|0
1624879340000|2021-06-28 11:22:20|378.29|375.89|378.29|375.89|378.46|376.06|378.29|375.89|0
1624879360000|2021-06-28 11:22:40|378.46|376.06|378.11|375.71|378.46|376.06|378.11|375.71|0
1624879380000|2021-06-28 11:23:00|378.02|375.62|378.11|375.71|378.11|375.71|378.02|375.62|0
1624879390000|2021-06-28 11:23:10|377.93|375.53|378.02|375.62|378.11|375.71|377.93|375.53|0
1624879400000|2021-06-28 11:23:20|378.11|375.71|377.93|375.53|378.11|375.71|377.93|375.53|0
1624879410000|2021-06-28 11:23:30|378.11|375.71|378.29|375.89|378.29|375.89|378.11|375.71|0
1624879420000|2021-06-28 11:23:40|378.46|376.06|378.64|376.24|378.64|376.24|378.46|376.06|0
1624879430000|2021-06-28 11:23:50|378.46|376.06|378.64|376.24|378.64|376.24|378.46|376.06|0
1624879460000|2021-06-28 11:24:20|378.46|376.06|377.93|375.53|378.46|376.06|377.93|375.53|0
1624879470000|2021-06-28 11:24:30|378.02|375.62|378.11|375.71|378.11|375.71|377.93|375.53|0
1624879480000|2021-06-28 11:24:40|378.28|375.88|378.28|375.88|378.28|375.88|378.28|375.88|0
1624879490000|2021-06-28 11:24:50|378.11|375.71|378.28|375.88|378.28|375.88|378.11|375.71|0
1624879500000|2021-06-28 11:25:00|378.46|376.06|378.46|376.06|378.46|376.06|378.46|376.06|0
1624879510000|2021-06-28 11:25:10|378.28|375.88|378.11|375.71|378.28|375.88|378.11|375.71|0
1624879530000|2021-06-28 11:25:30|378.19|375.79|378.11|375.71|378.19|375.79|378.11|375.71|0
1624879560000|2021-06-28 11:26:00|377.93|375.53|377.93|375.53|377.93|375.53|377.93|375.53|0
1624879570000|2021-06-28 11:26:10|377.75|375.35|377.93|375.53|377.93|375.53|377.75|375.35|0
1624879590000|2021-06-28 11:26:30|377.75|375.35|377.93|375.53|377.93|375.53|377.75|375.35|0
1624879620000|2021-06-28 11:27:00|377.75|375.35|377.93|375.53|377.93|375.53|377.75|375.35|0
1624879660000|2021-06-28 11:27:40|377.75|375.35|377.75|375.35|377.75|375.35|377.75|375.35|0
1624879690000|2021-06-28 11:28:10|377.57|375.17|377.57|375.17|377.57|375.17|377.57|375.17|0
1624879720000|2021-06-28 11:28:40|377.4|375|377.57|375.17|377.57|375.17|377.4|375|0
1624879730000|2021-06-28 11:28:50|377.4|375|377.22|374.82|377.4|375|377.22|374.82|0
1624879750000|2021-06-28 11:29:10|377.4|375|377.4|375|377.4|375|377.4|375|0
1624879760000|2021-06-28 11:29:20|377.57|375.17|377.4|375|377.57|375.17|377.22|374.82|0
1624879780000|2021-06-28 11:29:40|377.57|375.17|377.4|375|377.57|375.17|377.4|375|0
1624879800000|2021-06-28 11:30:00|377.57|375.17|377.57|375.17|377.57|375.17|377.57|375.17|0
1624879810000|2021-06-28 11:30:10|377.4|375|377.4|375|377.4|375|377.4|375|0
1624879870000|2021-06-28 11:31:10|377.3|374.9|377.22|374.82|377.3|374.9|377.22|374.82|0
1624879880000|2021-06-28 11:31:20|377.3|374.9|377.22|374.82|377.3|374.9|377.22|374.82|0
1624879890000|2021-06-28 11:31:30|377.4|375|377.4|375|377.4|375|377.22|374.82|0
1624879900000|2021-06-28 11:31:40|377.22|374.82|377.22|374.82|377.4|375|377.22|374.82|0
1624879920000|2021-06-28 11:32:00|377.04|374.64|377.22|374.82|377.22|374.82|377.04|374.64|0
1624879930000|2021-06-28 11:32:10|377.4|375|377.4|375|377.4|375|377.4|375|0
1624879940000|2021-06-28 11:32:20|377.57|375.17|377.57|375.17|377.57|375.17|377.57|375.17|0
1624879950000|2021-06-28 11:32:30|377.4|375|377.57|375.17|377.57|375.17|377.4|375|0
1624879970000|2021-06-28 11:32:50|377.4|375|377.4|375|377.4|375|377.4|375|0
1624880010000|2021-06-28 11:33:30|377.39|374.99|377.22|374.82|377.39|374.99|377.22|374.82|0
1624880020000|2021-06-28 11:33:40|377.04|374.64|377.39|374.99|377.39|374.99|377.04|374.64|0
1624880030000|2021-06-28 11:33:50|377.57|375.17|377.57|375.17|377.57|375.17|377.57|375.17|0
1624880040000|2021-06-28 11:34:00|377.93|375.53|377.75|375.35|377.93|375.53|377.75|375.35|0
1624880050000|2021-06-28 11:34:10|377.93|375.53|377.75|375.35|377.93|375.53|377.75|375.35|0
1624880060000|2021-06-28 11:34:20|377.93|375.53|377.75|375.35|377.93|375.53|377.75|375.35|0
1624880070000|2021-06-28 11:34:30|377.83|375.43|377.75|375.35|377.83|375.43|377.75|375.35|0
1624880080000|2021-06-28 11:34:40|377.93|375.53|377.75|375.35|377.93|375.53|377.75|375.35|0
1624880090000|2021-06-28 11:34:50|377.57|375.17|377.57|375.17|377.57|375.17|377.57|375.17|0
1624880100000|2021-06-28 11:35:00|377.48|375.08|377.48|375.08|377.48|375.08|377.48|375.08|0
1624880110000|2021-06-28 11:35:10|377.57|375.17|377.57|375.17|377.57|375.17|377.57|375.17|0
1624880120000|2021-06-28 11:35:20|377.39|374.99|377.39|374.99|377.39|374.99|377.39|374.99|0
1624880130000|2021-06-28 11:35:30|377.57|375.17|377.57|375.17|377.57|375.17|377.57|375.17|0
1624880150000|2021-06-28 11:35:50|377.39|374.99|377.57|375.17|377.57|375.17|377.39|374.99|0
1624880160000|2021-06-28 11:36:00|377.93|375.53|377.75|375.35|377.93|375.53|377.75|375.35|0
1624880170000|2021-06-28 11:36:10|377.57|375.17|377.39|374.99|377.57|375.17|377.39|374.99|0
1624880180000|2021-06-28 11:36:20|377.57|375.17|377.39|374.99|377.57|375.17|377.39|374.99|0
1624880210000|2021-06-28 11:36:50|377.3|374.9|377.3|374.9|377.3|374.9|377.3|374.9|0
1624880220000|2021-06-28 11:37:00|377.22|374.82|377.22|374.82|377.22|374.82|377.22|374.82|0
1624880240000|2021-06-28 11:37:20|377.04|374.64|377.04|374.64|377.04|374.64|377.04|374.64|0
1624880250000|2021-06-28 11:37:30|376.95|374.55|376.95|374.55|376.95|374.55|376.95|374.55|0
1624880260000|2021-06-28 11:37:40|377.04|374.64|377.12|374.72|377.22|374.82|377.04|374.64|0
1624880270000|2021-06-28 11:37:50|377.22|374.82|377.22|374.82|377.22|374.82|377.22|374.82|0
1624880290000|2021-06-28 11:38:10|377.39|374.99|377.39|374.99|377.39|374.99|377.22|374.82|0
1624880300000|2021-06-28 11:38:20|377.57|375.17|377.57|375.17|377.57|375.17|377.57|375.17|0
1624880310000|2021-06-28 11:38:30|377.39|374.99|377.39|374.99|377.57|375.17|377.39|374.99|0
1624880320000|2021-06-28 11:38:40|377.57|375.17|377.75|375.35|377.75|375.35|377.57|375.17|0
1624880330000|2021-06-28 11:38:50|377.57|375.17|377.75|375.35|377.75|375.35|377.57|375.17|0
1624880350000|2021-06-28 11:39:10|377.92|375.52|377.75|375.35|377.92|375.52|377.75|375.35|0
1624880360000|2021-06-28 11:39:20|377.57|375.17|377.65|375.25|377.65|375.25|377.57|375.17|0
1624880370000|2021-06-28 11:39:30|377.75|375.35|377.75|375.35|377.75|375.35|377.75|375.35|0
1624880380000|2021-06-28 11:39:40|377.57|375.17|377.57|375.17|377.57|375.17|377.57|375.17|0
1624880390000|2021-06-28 11:39:50|377.65|375.25|377.57|375.17|377.65|375.25|377.57|375.17|0
1624880430000|2021-06-28 11:40:30|377.39|374.99|377.39|374.99|377.39|374.99|377.39|374.99|0
1624880440000|2021-06-28 11:40:40|377.22|374.82|377.22|374.82|377.22|374.82|377.22|374.82|0
1624880450000|2021-06-28 11:40:50|377.21|374.81|377.21|374.81|377.21|374.81|377.21|374.81|0
1624880460000|2021-06-28 11:41:00|377.04|374.64|376.95|374.55|377.04|374.64|376.95|374.55|0
1624880470000|2021-06-28 11:41:10|377.04|374.64|377.04|374.64|377.04|374.64|377.04|374.64|0
1624880500000|2021-06-28 11:41:40|376.86|374.46|376.86|374.46|376.86|374.46|376.86|374.46|0
1624880510000|2021-06-28 11:41:50|377.04|374.64|377.04|374.64|377.04|374.64|377.04|374.64|0
1624880520000|2021-06-28 11:42:00|376.86|374.46|376.86|374.46|376.95|374.55|376.86|374.46|0
1624880530000|2021-06-28 11:42:10|376.95|374.55|376.68|374.28|376.95|374.55|376.68|374.28|0
1624880560000|2021-06-28 11:42:40|376.86|374.46|376.86|374.46|376.86|374.46|376.86|374.46|0
1624880570000|2021-06-28 11:42:50|376.95|374.55|377.04|374.64|377.04|374.64|376.95|374.55|0
1624880600000|2021-06-28 11:43:20|376.86|374.46|376.86|374.46|376.86|374.46|376.86|374.46|0
1624880610000|2021-06-28 11:43:30|376.51|374.11|376.33|373.93|376.51|374.11|376.33|373.93|0
1624880620000|2021-06-28 11:43:40|376.51|374.11|376.51|374.11|376.51|374.11|376.51|374.11|0
1624880630000|2021-06-28 11:43:50|376.41|374.01|376.33|373.93|376.41|374.01|376.33|373.93|0
1624880640000|2021-06-28 11:44:00|376.15|373.75|376.15|373.75|376.15|373.75|376.15|373.75|0
1624880650000|2021-06-28 11:44:10|375.97|373.57|376.15|373.75|376.15|373.75|375.97|373.57|0
1624880660000|2021-06-28 11:44:20|375.97|373.57|376.15|373.75|376.15|373.75|375.97|373.57|0
1624880670000|2021-06-28 11:44:30|375.97|373.57|375.97|373.57|375.97|373.57|375.97|373.57|0
1624880700000|2021-06-28 11:45:00|376.06|373.66|376.33|373.93|376.33|373.93|376.06|373.66|0
1624880710000|2021-06-28 11:45:10|376.15|373.75|376.15|373.75|376.15|373.75|376.15|373.75|0
1624880750000|2021-06-28 11:45:50|376.33|373.93|376.33|373.93|376.33|373.93|376.33|373.93|0
1624880780000|2021-06-28 11:46:20|376.5|374.1|376.33|373.93|376.5|374.1|376.33|373.93|0
1624880790000|2021-06-28 11:46:30|376.5|374.1|376.5|374.1|376.68|374.28|376.5|374.1|0
1624880810000|2021-06-28 11:46:50|376.68|374.28|376.68|374.28|376.68|374.28|376.68|374.28|0
1624880830000|2021-06-28 11:47:10|376.5|374.1|376.59|374.19|376.59|374.19|376.5|374.1|0
1624880840000|2021-06-28 11:47:20|376.68|374.28|376.68|374.28|376.68|374.28|376.68|374.28|0
1624880850000|2021-06-28 11:47:30|376.5|374.1|376.68|374.28|376.68|374.28|376.5|374.1|0
1624880860000|2021-06-28 11:47:40|376.59|374.19|376.5|374.1|376.59|374.19|376.5|374.1|0
1624880890000|2021-06-28 11:48:10|376.59|374.19|376.68|374.28|376.68|374.28|376.59|374.19|0
1624880910000|2021-06-28 11:48:30|376.86|374.46|376.86|374.46|376.86|374.46|376.86|374.46|0
1624880940000|2021-06-28 11:49:00|377.03|374.63|377.03|374.63|377.03|374.63|377.03|374.63|0
1624880950000|2021-06-28 11:49:10|377.21|374.81|377.03|374.63|377.21|374.81|377.03|374.63|0
1624880960000|2021-06-28 11:49:20|377.21|374.81|377.21|374.81|377.21|374.81|377.21|374.81|0
1624880980000|2021-06-28 11:49:40|377.03|374.63|377.12|374.72|377.21|374.81|377.03|374.63|0
1624880990000|2021-06-28 11:49:50|377.21|374.81|377.03|374.63|377.21|374.81|377.03|374.63|0
1624881010000|2021-06-28 11:50:10|377.12|374.72|377.03|374.63|377.12|374.72|377.03|374.63|0
1624881020000|2021-06-28 11:50:20|377.12|374.72|377.12|374.72|377.12|374.72|377.12|374.72|0
1624881030000|2021-06-28 11:50:30|377.03|374.63|377.03|374.63|377.03|374.63|377.03|374.63|0
1624881050000|2021-06-28 11:50:50|376.86|374.46|376.86|374.46|376.86|374.46|376.86|374.46|0
1624881060000|2021-06-28 11:51:00|376.94|374.54|376.86|374.46|376.94|374.54|376.86|374.46|0
1624881090000|2021-06-28 11:51:30|376.94|374.54|377.03|374.63|377.03|374.63|376.94|374.54|0
1624881110000|2021-06-28 11:51:50|377.21|374.81|376.86|374.46|377.21|374.81|376.86|374.46|0
1624881130000|2021-06-28 11:52:10|376.68|374.28|376.68|374.28|376.68|374.28|376.68|374.28|0
1624881150000|2021-06-28 11:52:30|376.5|374.1|376.5|374.1|376.5|374.1|376.5|374.1|0
1624881160000|2021-06-28 11:52:40|376.41|374.01|376.41|374.01|376.5|374.1|376.33|373.93|0
1624881170000|2021-06-28 11:52:50|376.5|374.1|376.5|374.1|376.5|374.1|376.5|374.1|0
1624881180000|2021-06-28 11:53:00|376.59|374.19|376.59|374.19|376.59|374.19|376.59|374.19|0
1624881190000|2021-06-28 11:53:10|376.68|374.28|376.5|374.1|376.68|374.28|376.5|374.1|0
1624881200000|2021-06-28 11:53:20|376.41|374.01|376.5|374.1|376.5|374.1|376.41|374.01|0
1624881280000|2021-06-28 11:54:40|376.68|374.28|376.68|374.28|376.68|374.28|376.68|374.28|0
1624881310000|2021-06-28 11:55:10|376.5|374.1|376.5|374.1|376.5|374.1|376.5|374.1|0
1624881320000|2021-06-28 11:55:20|376.32|373.92|376.32|373.92|376.32|373.92|376.32|373.92|0
1624881330000|2021-06-28 11:55:30|376.5|374.1|376.32|373.92|376.5|374.1|376.32|373.92|0
1624881340000|2021-06-28 11:55:40|376.15|373.75|376.15|373.75|376.15|373.75|376.15|373.75|0
1624881350000|2021-06-28 11:55:50|376.32|373.92|376.15|373.75|376.32|373.92|376.15|373.75|0
1624881370000|2021-06-28 11:56:10|376.32|373.92|376.23|373.83|376.32|373.92|376.23|373.83|0
1624881380000|2021-06-28 11:56:20|376.15|373.75|376.32|373.92|376.32|373.92|376.05|373.65|0
1624881400000|2021-06-28 11:56:40|375.97|373.57|375.97|373.57|375.97|373.57|375.97|373.57|0
1624881410000|2021-06-28 11:56:50|376.15|373.75|376.15|373.75|376.15|373.75|375.97|373.57|0
1624881420000|2021-06-28 11:57:00|376.05|373.65|376.05|373.65|376.05|373.65|376.05|373.65|0
1624881430000|2021-06-28 11:57:10|375.97|373.57|375.97|373.57|376.15|373.75|375.97|373.57|0
1624881450000|2021-06-28 11:57:30|375.79|373.39|375.97|373.57|375.97|373.57|375.79|373.39|0
1624881470000|2021-06-28 11:57:50|375.79|373.39|375.79|373.39|375.79|373.39|375.79|373.39|0
1624881480000|2021-06-28 11:58:00|375.62|373.22|375.62|373.22|375.62|373.22|375.44|373.04|0
1624881490000|2021-06-28 11:58:10|375.79|373.39|375.79|373.39|375.79|373.39|375.79|373.39|0
1624881500000|2021-06-28 11:58:20|375.97|373.57|375.97|373.57|375.97|373.57|375.97|373.57|0
1624881520000|2021-06-28 11:58:40|376.15|373.75|376.15|373.75|376.15|373.75|376.15|373.75|0
1624881530000|2021-06-28 11:58:50|375.97|373.57|375.97|373.57|375.97|373.57|375.97|373.57|0
1624881540000|2021-06-28 11:59:00|376.15|373.75|376.32|373.92|376.32|373.92|376.15|373.75|0
1624881550000|2021-06-28 11:59:10|376.5|374.1|376.5|374.1|376.5|374.1|376.5|374.1|0
1624881570000|2021-06-28 11:59:30|376.32|373.92|376.32|373.92|376.32|373.92|376.32|373.92|0
1624881580000|2021-06-28 11:59:40|376.5|374.1|376.68|374.28|376.68|374.28|376.5|374.1|0
1624881590000|2021-06-28 11:59:50|376.76|374.36|376.76|374.36|376.76|374.36|376.76|374.36|0
1624881600000|2021-06-28 12:00:00|376.85|374.45|377.21|374.81|377.21|374.81|376.85|374.45|0
1624881610000|2021-06-28 12:00:10|377.03|374.63|377.03|374.63|377.03|374.63|377.03|374.63|0
1624881620000|2021-06-28 12:00:20|376.85|374.45|376.85|374.45|376.85|374.45|376.85|374.45|0
1624881640000|2021-06-28 12:00:40|376.68|374.28|376.68|374.28|376.68|374.28|376.68|374.28|0
1624881660000|2021-06-28 12:01:00|376.5|374.1|376.5|374.1|376.5|374.1|376.5|374.1|0
1624881670000|2021-06-28 12:01:10|376.68|374.28|376.68|374.28|376.68|374.28|376.68|374.28|0
1624881680000|2021-06-28 12:01:20|376.5|374.1|376.68|374.28|376.68|374.28|376.5|374.1|0
1624881690000|2021-06-28 12:01:30|376.5|374.1|376.5|374.1|376.5|374.1|376.5|374.1|0
1624881700000|2021-06-28 12:01:40|376.68|374.28|376.68|374.28|376.68|374.28|376.68|374.28|0
1624881720000|2021-06-28 12:02:00|376.5|374.1|376.5|374.1|376.5|374.1|376.5|374.1|0
1624881740000|2021-06-28 12:02:20|376.68|374.28|376.5|374.1|376.68|374.28|376.5|374.1|0
1624881750000|2021-06-28 12:02:30|376.32|373.92|376.32|373.92|376.32|373.92|376.32|373.92|0
1624881760000|2021-06-28 12:02:40|376.14|373.74|376.14|373.74|376.14|373.74|376.14|373.74|0
1624881770000|2021-06-28 12:02:50|376.05|373.65|375.97|373.57|376.05|373.65|375.97|373.57|0
1624881780000|2021-06-28 12:03:00|375.79|373.39|375.79|373.39|375.97|373.57|375.79|373.39|0
1624881790000|2021-06-28 12:03:10|375.97|373.57|375.79|373.39|375.97|373.57|375.79|373.39|0
1624881800000|2021-06-28 12:03:20|375.97|373.57|375.97|373.57|375.97|373.57|375.97|373.57|0
1624881820000|2021-06-28 12:03:40|375.79|373.39|375.79|373.39|375.79|373.39|375.79|373.39|0
1624881830000|2021-06-28 12:03:50|375.97|373.57|376.14|373.74|376.14|373.74|375.97|373.57|0
1624881840000|2021-06-28 12:04:00|376.32|373.92|376.14|373.74|376.32|373.92|375.97|373.57|0
1624881860000|2021-06-28 12:04:20|375.97|373.57|375.97|373.57|375.97|373.57|375.97|373.57|0
1624881870000|2021-06-28 12:04:30|376.14|373.74|376.14|373.74|376.14|373.74|376.14|373.74|0
1624881890000|2021-06-28 12:04:50|375.97|373.57|375.79|373.39|375.97|373.57|375.79|373.39|0
1624881900000|2021-06-28 12:05:00|375.97|373.57|375.97|373.57|376.05|373.65|375.97|373.57|0
1624881910000|2021-06-28 12:05:10|375.79|373.39|375.97|373.57|375.97|373.57|375.79|373.39|0
1624881940000|2021-06-28 12:05:40|376.14|373.74|376.14|373.74|376.14|373.74|376.14|373.74|0
1624881950000|2021-06-28 12:05:50|376.23|373.83|376.32|373.92|376.32|373.92|376.14|373.74|0
1624881960000|2021-06-28 12:06:00|376.4|374|376.4|374|376.4|374|376.4|374|0
1624881970000|2021-06-28 12:06:10|376.32|373.92|376.32|373.92|376.5|374.1|376.32|373.92|0
1624881980000|2021-06-28 12:06:20|376.23|373.83|376.23|373.83|376.23|373.83|376.23|373.83|0
1624881990000|2021-06-28 12:06:30|376.14|373.74|376.14|373.74|376.14|373.74|376.14|373.74|0
1624882010000|2021-06-28 12:06:50|375.97|373.57|375.97|373.57|375.97|373.57|375.97|373.57|0
1624882020000|2021-06-28 12:07:00|376.14|373.74|375.97|373.57|376.14|373.74|375.97|373.57|0
1624882030000|2021-06-28 12:07:10|376.14|373.74|376.14|373.74|376.32|373.92|376.14|373.74|0
1624882040000|2021-06-28 12:07:20|376.32|373.92|376.32|373.92|376.32|373.92|376.32|373.92|0
1624882060000|2021-06-28 12:07:40|376.23|373.83|376.14|373.74|376.23|373.83|376.14|373.74|0
1624882090000|2021-06-28 12:08:10|376.23|373.83|376.32|373.92|376.32|373.92|376.23|373.83|0
1624882180000|2021-06-28 12:09:40|376.14|373.74|376.14|373.74|376.14|373.74|376.14|373.74|0
1624882220000|2021-06-28 12:10:20|376.05|373.65|375.96|373.56|376.05|373.65|375.96|373.56|0
1624882290000|2021-06-28 12:11:30|376.05|373.65|375.96|373.56|376.05|373.65|375.96|373.56|0
1624882320000|2021-06-28 12:12:00|376.14|373.74|376.14|373.74|376.14|373.74|376.14|373.74|0
1624882340000|2021-06-28 12:12:20|375.96|373.56|375.96|373.56|375.96|373.56|375.96|373.56|0
1624882360000|2021-06-28 12:12:40|376.14|373.74|376.14|373.74|376.14|373.74|375.96|373.56|0
1624882390000|2021-06-28 12:13:10|376.32|373.92|376.14|373.74|376.32|373.92|376.14|373.74|0
1624882400000|2021-06-28 12:13:20|376.23|373.83|376.32|373.92|376.32|373.92|376.23|373.83|0
1624882430000|2021-06-28 12:13:50|376.22|373.82|376.32|373.92|376.32|373.92|376.22|373.82|0
1624882490000|2021-06-28 12:14:50|376.49|374.09|376.49|374.09|376.49|374.09|376.49|374.09|0
1624882500000|2021-06-28 12:15:00|376.67|374.27|376.67|374.27|376.67|374.27|376.67|374.27|0
1624882530000|2021-06-28 12:15:30|376.49|374.09|376.49|374.09|376.49|374.09|376.49|374.09|0
1624882540000|2021-06-28 12:15:40|376.67|374.27|376.85|374.45|376.85|374.45|376.67|374.27|0
1624882560000|2021-06-28 12:16:00|376.93|374.53|376.93|374.53|376.93|374.53|376.93|374.53|0
1624882570000|2021-06-28 12:16:10|377.02|374.62|377.02|374.62|377.02|374.62|377.02|374.62|0
1624882610000|2021-06-28 12:16:50|376.85|374.45|376.85|374.45|376.85|374.45|376.85|374.45|0
1624882650000|2021-06-28 12:17:30|376.67|374.27|376.67|374.27|376.67|374.27|376.67|374.27|0
1624882680000|2021-06-28 12:18:00|376.75|374.35|376.85|374.45|376.85|374.45|376.75|374.35|0
1624882700000|2021-06-28 12:18:20|376.67|374.27|376.67|374.27|376.67|374.27|376.67|374.27|0
1624882720000|2021-06-28 12:18:40|376.85|374.45|376.85|374.45|376.85|374.45|376.85|374.45|0
1624882750000|2021-06-28 12:19:10|376.67|374.27|376.67|374.27|376.67|374.27|376.49|374.09|0
1624882790000|2021-06-28 12:19:50|376.31|373.91|376.31|373.91|376.31|373.91|376.31|373.91|0
1624882800000|2021-06-28 12:20:00|376.49|374.09|376.31|373.91|376.49|374.09|376.31|373.91|0
1624882810000|2021-06-28 12:20:10|376.49|374.09|376.49|374.09|376.49|374.09|376.49|374.09|0
1624882820000|2021-06-28 12:20:20|376.4|374|376.31|373.91|376.4|374|376.31|373.91|0
1624882830000|2021-06-28 12:20:30|376.49|374.09|376.31|373.91|376.49|374.09|376.31|373.91|0
1624882840000|2021-06-28 12:20:40|376.49|374.09|376.49|374.09|376.49|374.09|376.49|374.09|0
1624882860000|2021-06-28 12:21:00|376.67|374.27|376.49|374.09|376.67|374.27|376.49|374.09|0
1624882870000|2021-06-28 12:21:10|376.67|374.27|376.67|374.27|376.67|374.27|376.67|374.27|0
1624882880000|2021-06-28 12:21:20|376.49|374.09|376.49|374.09|376.49|374.09|376.49|374.09|0
1624882900000|2021-06-28 12:21:40|376.31|373.91|376.31|373.91|376.31|373.91|376.31|373.91|0
1624882930000|2021-06-28 12:22:10|376.49|374.09|376.49|374.09|376.49|374.09|376.49|374.09|0
1624882970000|2021-06-28 12:22:50|376.31|373.91|376.49|374.09|376.49|374.09|376.31|373.91|0
1624882980000|2021-06-28 12:23:00|376.67|374.27|376.67|374.27|376.67|374.27|376.67|374.27|0
1624883010000|2021-06-28 12:23:30|376.84|374.44|376.84|374.44|376.84|374.44|376.84|374.44|0
1624883040000|2021-06-28 12:24:00|377.02|374.62|377.02|374.62|377.02|374.62|377.02|374.62|0
1624883050000|2021-06-28 12:24:10|377.2|374.8|377.2|374.8|377.2|374.8|377.2|374.8|0
1624883070000|2021-06-28 12:24:30|376.67|374.27|376.49|374.09|376.67|374.27|376.49|374.09|0
1624883080000|2021-06-28 12:24:40|376.67|374.27|376.67|374.27|376.67|374.27|376.67|374.27|0
1624883090000|2021-06-28 12:24:50|376.84|374.44|376.84|374.44|376.84|374.44|376.84|374.44|0
1624883110000|2021-06-28 12:25:10|376.75|374.35|376.67|374.27|376.75|374.35|376.67|374.27|0
1624883120000|2021-06-28 12:25:20|376.49|374.09|376.49|374.09|376.49|374.09|376.49|374.09|0
1624883150000|2021-06-28 12:25:50|376.67|374.27|376.67|374.27|376.67|374.27|376.67|374.27|0
1624883160000|2021-06-28 12:26:00|376.84|374.44|376.84|374.44|376.84|374.44|376.84|374.44|0
1624883200000|2021-06-28 12:26:40|376.67|374.27|376.67|374.27|376.67|374.27|376.67|374.27|0
1624883210000|2021-06-28 12:26:50|376.75|374.35|376.84|374.44|376.84|374.44|376.75|374.35|0
1624883230000|2021-06-28 12:27:10|376.93|374.53|377.02|374.62|377.02|374.62|376.93|374.53|0
1624883280000|2021-06-28 12:28:00|377.2|374.8|377.55|375.15|377.55|375.15|377.2|374.8|0
1624883300000|2021-06-28 12:28:20|377.73|375.33|377.55|375.15|377.73|375.33|377.55|375.15|0
1624883350000|2021-06-28 12:29:10|377.73|375.33|377.73|375.33|377.73|375.33|377.73|375.33|0
1624883360000|2021-06-28 12:29:20|377.55|375.15|377.73|375.33|377.73|375.33|377.55|375.15|0
1624883370000|2021-06-28 12:29:30|377.55|375.15|377.55|375.15|377.55|375.15|377.55|375.15|0
1624883390000|2021-06-28 12:29:50|377.64|375.24|378.26|375.86|378.26|375.86|377.64|375.24|0
1624883400000|2021-06-28 12:30:00|378.44|376.04|378.44|376.04|378.44|376.04|378.26|375.86|0
1624883410000|2021-06-28 12:30:10|378.61|376.21|378.61|376.21|378.61|376.21|378.61|376.21|0
1624883430000|2021-06-28 12:30:30|378.26|375.86|378.44|376.04|378.44|376.04|378.26|375.86|0
1624883440000|2021-06-28 12:30:40|378.61|376.21|378.44|376.04|378.61|376.21|378.44|376.04|0
1624883450000|2021-06-28 12:30:50|378.26|375.86|378.26|375.86|378.26|375.86|378.26|375.86|0
1624883460000|2021-06-28 12:31:00|378.44|376.04|378.44|376.04|378.44|376.04|378.44|376.04|0
1624883490000|2021-06-28 12:31:30|378.26|375.86|378.26|375.86|378.26|375.86|378.26|375.86|0
1624883500000|2021-06-28 12:31:40|378.08|375.68|378.08|375.68|378.08|375.68|378.08|375.68|0
1624883530000|2021-06-28 12:32:10|377.9|375.5|377.9|375.5|377.9|375.5|377.9|375.5|0
1624883560000|2021-06-28 12:32:40|378.08|375.68|378.08|375.68|378.08|375.68|378.08|375.68|0
1624883570000|2021-06-28 12:32:50|377.9|375.5|377.9|375.5|377.9|375.5|377.9|375.5|0
1624883580000|2021-06-28 12:33:00|378.08|375.68|378.08|375.68|378.08|375.68|378.08|375.68|0
1624883590000|2021-06-28 12:33:10|377.9|375.5|377.73|375.33|377.9|375.5|377.73|375.33|0
1624883600000|2021-06-28 12:33:20|377.9|375.5|377.9|375.5|377.9|375.5|377.9|375.5|0
1624883620000|2021-06-28 12:33:40|377.81|375.41|377.9|375.5|377.9|375.5|377.81|375.41|0
1624883630000|2021-06-28 12:33:50|377.73|375.33|377.73|375.33|377.73|375.33|377.73|375.33|0
1624883640000|2021-06-28 12:34:00|377.81|375.41|377.81|375.41|377.81|375.41|377.81|375.41|0
1624883650000|2021-06-28 12:34:10|377.9|375.5|377.9|375.5|377.9|375.5|377.9|375.5|0
1624883660000|2021-06-28 12:34:20|378.08|375.68|378.08|375.68|378.08|375.68|378.08|375.68|0
1624883670000|2021-06-28 12:34:30|377.9|375.5|378.08|375.68|378.08|375.68|377.9|375.5|0
1624883700000|2021-06-28 12:35:00|377.9|375.5|377.9|375.5|377.9|375.5|377.9|375.5|0
1624883710000|2021-06-28 12:35:10|377.99|375.59|377.9|375.5|377.99|375.59|377.9|375.5|0
1624883720000|2021-06-28 12:35:20|378.08|375.68|378.08|375.68|378.08|375.68|378.08|375.68|0
1624883730000|2021-06-28 12:35:30|378.26|375.86|378.26|375.86|378.26|375.86|378.26|375.86|0
1624883750000|2021-06-28 12:35:50|378.43|376.03|378.43|376.03|378.43|376.03|378.43|376.03|0
1624883760000|2021-06-28 12:36:00|378.26|375.86|378.26|375.86|378.26|375.86|378.26|375.86|0
1624883770000|2021-06-28 12:36:10|378.43|376.03|378.43|376.03|378.43|376.03|378.43|376.03|0
1624883790000|2021-06-28 12:36:30|378.61|376.21|378.61|376.21|378.61|376.21|378.43|376.03|0
1624883800000|2021-06-28 12:36:40|378.79|376.39|378.97|376.57|378.97|376.57|378.79|376.39|0
1624883810000|2021-06-28 12:36:50|379.32|376.92|379.32|376.92|379.32|376.92|379.32|376.92|0
1624883820000|2021-06-28 12:37:00|379.14|376.74|378.97|376.57|379.14|376.74|378.97|376.57|0
1624883840000|2021-06-28 12:37:20|378.61|376.21|378.97|376.57|378.97|376.57|378.61|376.21|0
1624883860000|2021-06-28 12:37:40|378.87|376.47|378.97|376.57|378.97|376.57|378.87|376.47|0
1624883870000|2021-06-28 12:37:50|378.79|376.39|378.79|376.39|378.79|376.39|378.79|376.39|0
1624883880000|2021-06-28 12:38:00|378.97|376.57|378.79|376.39|378.97|376.57|378.79|376.39|0
1624883910000|2021-06-28 12:38:30|378.97|376.57|378.87|376.47|378.97|376.57|378.87|376.47|0
1624883920000|2021-06-28 12:38:40|378.79|376.39|378.97|376.57|378.97|376.57|378.79|376.39|0
1624883940000|2021-06-28 12:39:00|378.79|376.39|378.97|376.57|378.97|376.57|378.79|376.39|0
1624883950000|2021-06-28 12:39:10|378.79|376.39|378.79|376.39|378.79|376.39|378.79|376.39|0
1624883970000|2021-06-28 12:39:30|378.61|376.21|378.61|376.21|378.61|376.21|378.61|376.21|0
1624883980000|2021-06-28 12:39:40|378.43|376.03|378.43|376.03|378.43|376.03|378.43|376.03|0
1624883990000|2021-06-28 12:39:50|378.61|376.21|378.61|376.21|378.61|376.21|378.61|376.21|0
1624884000000|2021-06-28 12:40:00|378.7|376.3|378.61|376.21|378.7|376.3|378.61|376.21|0
1624884010000|2021-06-28 12:40:10|378.79|376.39|378.79|376.39|378.79|376.39|378.79|376.39|0
1624884060000|2021-06-28 12:41:00|378.61|376.21|378.61|376.21|378.61|376.21|378.61|376.21|0
1624884070000|2021-06-28 12:41:10|378.52|376.12|378.61|376.21|378.61|376.21|378.43|376.03|0
1624884080000|2021-06-28 12:41:20|378.43|376.03|378.25|375.85|378.43|376.03|378.25|375.85|0
1624884090000|2021-06-28 12:41:30|378.34|375.94|378.43|376.03|378.43|376.03|378.34|375.94|0
1624884100000|2021-06-28 12:41:40|378.61|376.21|378.52|376.12|378.61|376.21|378.43|376.03|0
1624884110000|2021-06-28 12:41:50|378.61|376.21|378.61|376.21|378.61|376.21|378.61|376.21|0
1624884130000|2021-06-28 12:42:10|378.43|376.03|378.43|376.03|378.52|376.12|378.43|376.03|0
1624884140000|2021-06-28 12:42:20|378.79|376.39|378.79|376.39|378.79|376.39|378.79|376.39|0
1624884150000|2021-06-28 12:42:30|378.96|376.56|378.96|376.56|378.96|376.56|378.96|376.56|0
1624884160000|2021-06-28 12:42:40|378.87|376.47|378.79|376.39|378.87|376.47|378.79|376.39|0
1624884180000|2021-06-28 12:43:00|378.61|376.21|378.61|376.21|378.61|376.21|378.61|376.21|0
1624884190000|2021-06-28 12:43:10|378.79|376.39|378.61|376.21|378.79|376.39|378.61|376.21|0
1624884200000|2021-06-28 12:43:20|378.43|376.03|378.43|376.03|378.43|376.03|378.43|376.03|0
1624884210000|2021-06-28 12:43:30|378.61|376.21|378.61|376.21|378.61|376.21|378.61|376.21|0
1624884240000|2021-06-28 12:44:00|378.79|376.39|378.69|376.29|378.79|376.39|378.69|376.29|0
1624884250000|2021-06-28 12:44:10|378.79|376.39|378.61|376.21|378.79|376.39|378.61|376.21|0
1624884290000|2021-06-28 12:44:50|378.43|376.03|378.61|376.21|378.61|376.21|378.43|376.03|0
1624884300000|2021-06-28 12:45:00|378.43|376.03|378.61|376.21|378.61|376.21|378.43|376.03|0
1624884370000|2021-06-28 12:46:10|378.52|376.12|378.43|376.03|378.61|376.21|378.43|376.03|0
1624884390000|2021-06-28 12:46:30|378.61|376.21|378.61|376.21|378.61|376.21|378.61|376.21|0
1624884440000|2021-06-28 12:47:20|378.43|376.03|378.43|376.03|378.43|376.03|378.43|376.03|0
1624884450000|2021-06-28 12:47:30|378.61|376.21|378.43|376.03|378.61|376.21|378.43|376.03|0
1624884490000|2021-06-28 12:48:10|378.25|375.85|378.43|376.03|378.43|376.03|378.25|375.85|0
1624884500000|2021-06-28 12:48:20|378.34|375.94|378.25|375.85|378.43|376.03|378.25|375.85|0
1624884520000|2021-06-28 12:48:40|378.43|376.03|378.61|376.21|378.61|376.21|378.43|376.03|0
1624884530000|2021-06-28 12:48:50|378.43|376.03|378.43|376.03|378.43|376.03|378.43|376.03|0
1624884560000|2021-06-28 12:49:20|378.61|376.21|378.61|376.21|378.61|376.21|378.61|376.21|0
1624884570000|2021-06-28 12:49:30|378.78|376.38|378.78|376.38|378.78|376.38|378.78|376.38|0
1624884580000|2021-06-28 12:49:40|378.61|376.21|378.61|376.21|378.61|376.21|378.61|376.21|0
1624884600000|2021-06-28 12:50:00|378.78|376.38|378.78|376.38|378.78|376.38|378.78|376.38|0
1624884610000|2021-06-28 12:50:10|378.61|376.21|378.61|376.21|378.61|376.21|378.61|376.21|0
1624884660000|2021-06-28 12:51:00|378.43|376.03|378.43|376.03|378.43|376.03|378.43|376.03|0
1624884690000|2021-06-28 12:51:30|378.61|376.21|378.61|376.21|378.61|376.21|378.61|376.21|0
1624884700000|2021-06-28 12:51:40|378.43|376.03|378.43|376.03|378.43|376.03|378.43|376.03|0
1624884710000|2021-06-28 12:51:50|378.61|376.21|378.61|376.21|378.69|376.29|378.61|376.21|0
1624884720000|2021-06-28 12:52:00|378.78|376.38|378.69|376.29|378.78|376.38|378.61|376.21|0
1624884730000|2021-06-28 12:52:10|378.78|376.38|378.78|376.38|378.87|376.47|378.78|376.38|0
1624884740000|2021-06-28 12:52:20|378.96|376.56|378.78|376.38|378.96|376.56|378.78|376.38|0
1624884750000|2021-06-28 12:52:30|378.87|376.47|378.78|376.38|378.87|376.47|378.78|376.38|0
1624884760000|2021-06-28 12:52:40|378.96|376.56|378.96|376.56|378.96|376.56|378.96|376.56|0
1624884790000|2021-06-28 12:53:10|379.04|376.64|379.14|376.74|379.14|376.74|379.04|376.64|0
1624884800000|2021-06-28 12:53:20|378.96|376.56|379.04|376.64|379.04|376.64|378.96|376.56|0
1624884810000|2021-06-28 12:53:30|378.96|376.56|378.96|376.56|378.96|376.56|378.96|376.56|0
1624884820000|2021-06-28 12:53:40|379.14|376.74|379.14|376.74|379.14|376.74|379.14|376.74|0
1624884940000|2021-06-28 12:55:40|379.31|376.91|379.31|376.91|379.31|376.91|379.31|376.91|0
1624884980000|2021-06-28 12:56:20|379.49|377.09|379.49|377.09|379.49|377.09|379.49|377.09|0
1624884990000|2021-06-28 12:56:30|379.67|377.27|379.67|377.27|379.67|377.27|379.67|377.27|0
1624885000000|2021-06-28 12:56:40|379.85|377.45|379.85|377.45|379.85|377.45|379.85|377.45|0
1624885010000|2021-06-28 12:56:50|380.02|377.62|380.2|377.8|380.2|377.8|380.02|377.62|0
1624885020000|2021-06-28 12:57:00|380.11|377.71|380.02|377.62|380.2|377.8|380.02|377.62|0
1624885070000|2021-06-28 12:57:50|379.85|377.45|379.85|377.45|379.93|377.53|379.85|377.45|0
1624885080000|2021-06-28 12:58:00|379.67|377.27|379.67|377.27|379.67|377.27|379.67|377.27|0
1624885090000|2021-06-28 12:58:10|379.75|377.35|379.85|377.45|379.85|377.45|379.75|377.35|0
1624885110000|2021-06-28 12:58:30|379.75|377.35|379.67|377.27|379.75|377.35|379.67|377.27|0
1624885150000|2021-06-28 12:59:10|379.49|377.09|379.49|377.09|379.49|377.09|379.49|377.09|0
1624885160000|2021-06-28 12:59:20|379.58|377.18|379.49|377.09|379.58|377.18|379.49|377.09|0
1624885170000|2021-06-28 12:59:30|379.58|377.18|379.67|377.27|379.67|377.27|379.58|377.18|0
1624885180000|2021-06-28 12:59:40|379.49|377.09|379.67|377.27|379.67|377.27|379.49|377.09|0
1624885190000|2021-06-28 12:59:50|379.84|377.44|380.02|377.62|380.02|377.62|379.84|377.44|0
1624885200000|2021-06-28 13:00:00|379.84|377.44|379.84|377.44|379.84|377.44|379.84|377.44|0
1624885210000|2021-06-28 13:00:10|379.75|377.35|379.75|377.35|379.75|377.35|379.75|377.35|0
1624885220000|2021-06-28 13:00:20|379.67|377.27|379.84|377.44|379.84|377.44|379.67|377.27|0
1624885230000|2021-06-28 13:00:30|379.67|377.27|379.67|377.27|379.75|377.35|379.67|377.27|0
1624885250000|2021-06-28 13:00:50|379.75|377.35|379.75|377.35|379.75|377.35|379.75|377.35|0
1624885260000|2021-06-28 13:01:00|379.84|377.44|379.84|377.44|379.84|377.44|379.67|377.27|0
1624885270000|2021-06-28 13:01:10|379.67|377.27|379.84|377.44|379.84|377.44|379.67|377.27|0
1624885280000|2021-06-28 13:01:20|379.75|377.35|379.67|377.27|379.75|377.35|379.67|377.27|0
1624885290000|2021-06-28 13:01:30|379.57|377.17|379.67|377.27|379.67|377.27|379.57|377.17|0
1624885310000|2021-06-28 13:01:50|379.49|377.09|379.49|377.09|379.49|377.09|379.49|377.09|0
1624885320000|2021-06-28 13:02:00|379.57|377.17|379.49|377.09|379.57|377.17|379.49|377.09|0
1624885330000|2021-06-28 13:02:10|379.57|377.17|379.49|377.09|379.57|377.17|379.49|377.09|0
1624885360000|2021-06-28 13:02:40|379.31|376.91|379.49|377.09|379.49|377.09|379.31|376.91|0
1624885380000|2021-06-28 13:03:00|379.31|376.91|379.31|376.91|379.31|376.91|379.31|376.91|0
1624885390000|2021-06-28 13:03:10|379.49|377.09|379.31|376.91|379.49|377.09|379.31|376.91|0
1624885410000|2021-06-28 13:03:30|379.4|377|379.4|377|379.4|377|379.4|377|0
1624885420000|2021-06-28 13:03:40|379.31|376.91|379.49|377.09|379.49|377.09|379.31|376.91|0
1624885450000|2021-06-28 13:04:10|379.67|377.27|379.67|377.27|379.67|377.27|379.67|377.27|0
1624885480000|2021-06-28 13:04:40|379.49|377.09|379.67|377.27|379.67|377.27|379.49|377.09|0
1624885490000|2021-06-28 13:04:50|379.57|377.17|379.67|377.27|379.67|377.27|379.49|377.09|0
1624885500000|2021-06-28 13:05:00|379.57|377.17|379.49|377.09|379.57|377.17|379.49|377.09|0
1624885510000|2021-06-28 13:05:10|379.67|377.27|379.67|377.27|379.67|377.27|379.67|377.27|0
1624885520000|2021-06-28 13:05:20|379.49|377.09|379.49|377.09|379.49|377.09|379.49|377.09|0
1624885540000|2021-06-28 13:05:40|379.66|377.26|379.57|377.17|379.66|377.26|379.57|377.17|0
1624885550000|2021-06-28 13:05:50|379.49|377.09|379.49|377.09|379.49|377.09|379.49|377.09|0
1624885570000|2021-06-28 13:06:10|379.57|377.17|379.66|377.26|379.66|377.26|379.57|377.17|0
1624885580000|2021-06-28 13:06:20|379.49|377.09|379.49|377.09|379.49|377.09|379.49|377.09|0
1624885590000|2021-06-28 13:06:30|379.39|376.99|379.49|377.09|379.49|377.09|379.39|376.99|0
1624885680000|2021-06-28 13:08:00|379.66|377.26|379.66|377.26|379.66|377.26|379.66|377.26|0
1624885720000|2021-06-28 13:08:40|379.49|377.09|379.49|377.09|379.49|377.09|379.49|377.09|0
1624885730000|2021-06-28 13:08:50|379.66|377.26|379.66|377.26|379.66|377.26|379.66|377.26|0
1624885740000|2021-06-28 13:09:00|379.49|377.09|379.66|377.26|379.66|377.26|379.49|377.09|0
1624885750000|2021-06-28 13:09:10|379.84|377.44|379.66|377.26|379.84|377.44|379.66|377.26|0
1624885770000|2021-06-28 13:09:30|379.49|377.09|379.49|377.09|379.49|377.09|379.49|377.09|0
1624885780000|2021-06-28 13:09:40|379.66|377.26|379.66|377.26|379.66|377.26|379.66|377.26|0
1624885810000|2021-06-28 13:10:10|379.57|377.17|379.66|377.26|379.66|377.26|379.49|377.09|0
1624885820000|2021-06-28 13:10:20|379.49|377.09|379.49|377.09|379.49|377.09|379.49|377.09|0
1624885830000|2021-06-28 13:10:30|379.66|377.26|379.66|377.26|379.66|377.26|379.66|377.26|0
1624885850000|2021-06-28 13:10:50|379.84|377.44|379.84|377.44|379.84|377.44|379.84|377.44|0
1624885860000|2021-06-28 13:11:00|379.66|377.26|379.84|377.44|379.84|377.44|379.66|377.26|0
1624885910000|2021-06-28 13:11:50|379.66|377.26|379.66|377.26|379.66|377.26|379.66|377.26|0
1624885950000|2021-06-28 13:12:30|379.75|377.35|379.84|377.44|379.84|377.44|379.75|377.35|0
1624886000000|2021-06-28 13:13:20|380.02|377.62|380.02|377.62|380.02|377.62|380.02|377.62|0
1624886010000|2021-06-28 13:13:30|380.19|377.79|380.19|377.79|380.19|377.79|380.19|377.79|0
1624886030000|2021-06-28 13:13:50|380.02|377.62|380.02|377.62|380.02|377.62|380.02|377.62|0
1624886040000|2021-06-28 13:14:00|380.19|377.79|380.19|377.79|380.19|377.79|380.19|377.79|0
1624886060000|2021-06-28 13:14:20|380.37|377.97|380.37|377.97|380.37|377.97|380.37|377.97|0
1624886070000|2021-06-28 13:14:30|380.19|377.79|380.19|377.79|380.19|377.79|380.19|377.79|0
1624886090000|2021-06-28 13:14:50|380.02|377.62|380.02|377.62|380.02|377.62|380.02|377.62|0
1624886100000|2021-06-28 13:15:00|380.19|377.79|380.02|377.62|380.19|377.79|380.02|377.62|0
1624886110000|2021-06-28 13:15:10|380.19|377.79|380.02|377.62|380.19|377.79|380.02|377.62|0
1624886150000|2021-06-28 13:15:50|379.84|377.44|379.84|377.44|379.84|377.44|379.66|377.26|0
1624886160000|2021-06-28 13:16:00|379.66|377.26|379.66|377.26|379.66|377.26|379.66|377.26|0
1624886170000|2021-06-28 13:16:10|379.75|377.35|379.84|377.44|379.84|377.44|379.75|377.35|0
1624886200000|2021-06-28 13:16:40|380.02|377.62|379.84|377.44|380.02|377.62|379.84|377.44|0
1624886210000|2021-06-28 13:16:50|379.92|377.52|379.92|377.52|379.92|377.52|379.92|377.52|0
1624886220000|2021-06-28 13:17:00|380.02|377.62|379.84|377.44|380.02|377.62|379.84|377.44|0
1624886290000|2021-06-28 13:18:10|380.02|377.62|380.19|377.79|380.19|377.79|380.02|377.62|0
1624886320000|2021-06-28 13:18:40|380.28|377.88|380.37|377.97|380.37|377.97|380.28|377.88|0
1624886340000|2021-06-28 13:19:00|380.19|377.79|380.19|377.79|380.19|377.79|380.19|377.79|0
1624886350000|2021-06-28 13:19:10|380.37|377.97|380.37|377.97|380.37|377.97|380.37|377.97|0
1624886390000|2021-06-28 13:19:50|380.19|377.79|380.28|377.88|380.37|377.97|380.19|377.79|0
1624886400000|2021-06-28 13:20:00|380.19|377.79|380.37|377.97|380.37|377.97|380.19|377.79|0
1624886420000|2021-06-28 13:20:20|380.55|378.15|380.55|378.15|380.55|378.15|380.46|378.06|0
1624886450000|2021-06-28 13:20:50|380.73|378.33|380.73|378.33|380.73|378.33|380.73|378.33|0
1624886460000|2021-06-28 13:21:00|380.81|378.41|380.81|378.41|380.81|378.41|380.81|378.41|0
1624886470000|2021-06-28 13:21:10|380.9|378.5|380.73|378.33|380.9|378.5|380.73|378.33|0
1624886510000|2021-06-28 13:21:50|380.9|378.5|380.9|378.5|380.9|378.5|380.9|378.5|0
1624886520000|2021-06-28 13:22:00|380.73|378.33|380.73|378.33|380.73|378.33|380.73|378.33|0
1624886530000|2021-06-28 13:22:10|380.72|378.32|380.72|378.32|380.72|378.32|380.72|378.32|0
1624886550000|2021-06-28 13:22:30|380.55|378.15|380.55|378.15|380.55|378.15|380.55|378.15|0
1624886580000|2021-06-28 13:23:00|380.37|377.97|380.37|377.97|380.37|377.97|380.37|377.97|0
1624886600000|2021-06-28 13:23:20|380.19|377.79|380.19|377.79|380.19|377.79|380.19|377.79|0
1624886620000|2021-06-28 13:23:40|380.01|377.61|380.01|377.61|380.01|377.61|380.01|377.61|0
1624886640000|2021-06-28 13:24:00|380.19|377.79|380.01|377.61|380.19|377.79|380.01|377.61|0
1624886650000|2021-06-28 13:24:10|380.19|377.79|380.19|377.79|380.19|377.79|380.19|377.79|0
1624886700000|2021-06-28 13:25:00|380.01|377.61|380.19|377.79|380.19|377.79|380.01|377.61|0
1624886710000|2021-06-28 13:25:10|380.01|377.61|380.01|377.61|380.01|377.61|380.01|377.61|0
1624886720000|2021-06-28 13:25:20|379.92|377.52|379.92|377.52|379.92|377.52|379.92|377.52|0
1624886730000|2021-06-28 13:25:30|379.83|377.43|379.83|377.43|379.83|377.43|379.83|377.43|0
1624886740000|2021-06-28 13:25:40|379.66|377.26|379.66|377.26|379.66|377.26|379.66|377.26|0
1624886750000|2021-06-28 13:25:50|379.48|377.08|379.48|377.08|379.48|377.08|379.48|377.08|0
1624886760000|2021-06-28 13:26:00|379.66|377.26|379.66|377.26|379.66|377.26|379.48|377.08|0
1624886800000|2021-06-28 13:26:40|379.48|377.08|379.48|377.08|379.48|377.08|379.48|377.08|0
1624886810000|2021-06-28 13:26:50|379.66|377.26|379.48|377.08|379.66|377.26|379.48|377.08|0
1624886820000|2021-06-28 13:27:00|379.3|376.9|379.3|376.9|379.3|376.9|379.3|376.9|0
1624886830000|2021-06-28 13:27:10|379.21|376.81|379.3|376.9|379.3|376.9|379.21|376.81|0
1624886840000|2021-06-28 13:27:20|379.12|376.72|379.12|376.72|379.12|376.72|379.12|376.72|0
1624886850000|2021-06-28 13:27:30|379.3|376.9|379.3|376.9|379.3|376.9|379.3|376.9|0
1624886860000|2021-06-28 13:27:40|379.48|377.08|379.48|377.08|379.48|377.08|379.48|377.08|0
1624886880000|2021-06-28 13:28:00|379.66|377.26|379.66|377.26|379.66|377.26|379.66|377.26|0
1624886900000|2021-06-28 13:28:20|379.48|377.08|379.48|377.08|379.48|377.08|379.48|377.08|0
1624886920000|2021-06-28 13:28:40|379.39|376.99|379.39|376.99|379.39|376.99|379.39|376.99|0
1624886930000|2021-06-28 13:28:50|379.48|377.08|379.48|377.08|379.48|377.08|379.48|377.08|0
1624886950000|2021-06-28 13:29:10|379.3|376.9|379.3|376.9|379.3|376.9|379.21|376.81|0
1624886970000|2021-06-28 13:29:30|379.48|377.08|379.48|377.08|379.48|377.08|379.48|377.08|0
1624886980000|2021-06-28 13:29:40|379.3|376.9|379.3|376.9|379.3|376.9|379.3|376.9|0
1624886990000|2021-06-28 13:29:50|379.21|376.81|379.3|376.9|379.3|376.9|379.21|376.81|0
1624887000000|2021-06-28 13:30:00|379.12|376.72|379.3|376.9|379.48|377.08|379.12|376.72|0
1624887010000|2021-06-28 13:30:10|379.12|376.72|378.95|376.55|379.12|376.72|378.77|376.37|0
1624887020000|2021-06-28 13:30:20|379.3|376.9|379.12|376.72|379.3|376.9|379.12|376.72|0
1624887030000|2021-06-28 13:30:30|378.95|376.55|378.41|376.01|378.95|376.55|378.41|376.01|0
1624887040000|2021-06-28 13:30:40|378.59|376.19|378.77|376.37|378.94|376.54|378.59|376.19|0
1624887050000|2021-06-28 13:30:50|379.12|376.72|379.12|376.72|379.12|376.72|378.94|376.54|0
1624887060000|2021-06-28 13:31:00|379.3|376.9|379.3|376.9|379.3|376.9|379.12|376.72|0
1624887070000|2021-06-28 13:31:10|379.48|377.08|379.12|376.72|379.48|377.08|379.12|376.72|0
1624887080000|2021-06-28 13:31:20|378.94|376.54|378.59|376.19|379.12|376.72|378.59|376.19|0
1624887090000|2021-06-28 13:31:30|378.77|376.37|378.77|376.37|378.94|376.54|378.77|376.37|0
1624887100000|2021-06-28 13:31:40|378.94|376.54|378.77|376.37|378.94|376.54|378.59|376.19|0
1624887110000|2021-06-28 13:31:50|378.59|376.19|378.94|376.54|379.12|376.72|378.59|376.19|0
1624887120000|2021-06-28 13:32:00|378.77|376.37|379.12|376.72|379.12|376.72|378.77|376.37|0
1624887130000|2021-06-28 13:32:10|379.3|376.9|378.94|376.54|379.3|376.9|378.94|376.54|0
1624887140000|2021-06-28 13:32:20|378.77|376.37|378.77|376.37|378.77|376.37|378.77|376.37|0
1624887150000|2021-06-28 13:32:30|378.59|376.19|378.77|376.37|378.94|376.54|378.59|376.19|0
1624887160000|2021-06-28 13:32:40|379.12|376.72|378.94|376.54|379.12|376.72|378.94|376.54|0
1624887170000|2021-06-28 13:32:50|379.12|376.72|379.3|376.9|379.3|376.9|378.94|376.54|0
1624887180000|2021-06-28 13:33:00|379.48|377.08|379.65|377.25|379.65|377.25|379.48|377.08|0
1624887190000|2021-06-28 13:33:10|379.48|377.08|379.48|377.08|379.48|377.08|379.48|377.08|0
1624887200000|2021-06-28 13:33:20|379.3|376.9|379.3|376.9|379.3|376.9|379.3|376.9|0
1624887210000|2021-06-28 13:33:30|379.12|376.72|379.12|376.72|379.12|376.72|379.12|376.72|0
1624887220000|2021-06-28 13:33:40|379.3|376.9|379.12|376.72|379.3|376.9|379.12|376.72|0
1624887230000|2021-06-28 13:33:50|378.94|376.54|379.12|376.72|379.12|376.72|378.94|376.54|0
1624887240000|2021-06-28 13:34:00|378.77|376.37|378.94|376.54|378.94|376.54|378.77|376.37|0
1624887250000|2021-06-28 13:34:10|378.77|376.37|378.59|376.19|378.77|376.37|378.59|376.19|0
1624887260000|2021-06-28 13:34:20|378.5|376.1|378.41|376.01|378.5|376.1|378.41|376.01|0
1624887270000|2021-06-28 13:34:30|378.23|375.83|378.23|375.83|378.41|376.01|378.23|375.83|0
1624887280000|2021-06-28 13:34:40|378.41|376.01|378.41|376.01|378.59|376.19|378.41|376.01|0
1624887290000|2021-06-28 13:34:50|378.59|376.19|378.59|376.19|378.77|376.37|378.59|376.19|0
1624887300000|2021-06-28 13:35:00|378.77|376.37|378.77|376.37|379.12|376.72|378.77|376.37|0
1624887310000|2021-06-28 13:35:10|378.59|376.19|378.41|376.01|378.59|376.19|378.41|376.01|0
1624887320000|2021-06-28 13:35:20|378.23|375.83|377.88|375.48|378.41|376.01|377.88|375.48|0
1624887330000|2021-06-28 13:35:30|377.7|375.3|378.06|375.66|378.06|375.66|377.7|375.3|0
1624887340000|2021-06-28 13:35:40|377.88|375.48|377.88|375.48|377.88|375.48|377.88|375.48|0
1624887350000|2021-06-28 13:35:50|377.7|375.3|377.7|375.3|377.88|375.48|377.7|375.3|0
1624887360000|2021-06-28 13:36:00|377.88|375.48|377.88|375.48|377.88|375.48|377.88|375.48|0
1624887370000|2021-06-28 13:36:10|377.7|375.3|377.52|375.12|377.88|375.48|377.52|375.12|0
1624887380000|2021-06-28 13:36:20|377.7|375.3|377.52|375.12|377.7|375.3|377.52|375.12|0
1624887390000|2021-06-28 13:36:30|377.35|374.95|377.52|375.12|377.52|375.12|377.35|374.95|0
1624887400000|2021-06-28 13:36:40|377.35|374.95|377.17|374.77|377.52|375.12|377.17|374.77|0
1624887410000|2021-06-28 13:36:50|376.99|374.59|377.17|374.77|377.17|374.77|376.99|374.59|0
1624887420000|2021-06-28 13:37:00|376.99|374.59|377.17|374.77|377.17|374.77|376.82|374.42|0
1624887430000|2021-06-28 13:37:10|376.82|374.42|376.99|374.59|377.17|374.77|376.82|374.42|0
1624887440000|2021-06-28 13:37:20|376.82|374.42|376.99|374.59|376.99|374.59|376.82|374.42|0
1624887450000|2021-06-28 13:37:30|376.82|374.42|376.99|374.59|376.99|374.59|376.82|374.42|0
1624887460000|2021-06-28 13:37:40|376.82|374.42|376.64|374.24|376.82|374.42|376.64|374.24|0
1624887480000|2021-06-28 13:38:00|376.46|374.06|376.46|374.06|376.46|374.06|376.28|373.88|0
1624887490000|2021-06-28 13:38:10|376.64|374.24|376.46|374.06|376.64|374.24|376.46|374.06|0
1624887510000|2021-06-28 13:38:30|376.28|373.88|376.64|374.24|376.64|374.24|376.28|373.88|0
1624887520000|2021-06-28 13:38:40|376.46|374.06|376.11|373.71|376.46|374.06|376.11|373.71|0
1624887530000|2021-06-28 13:38:50|376.28|373.88|376.37|373.97|376.46|374.06|376.28|373.88|0
1624887540000|2021-06-28 13:39:00|376.28|373.88|376.46|374.06|376.46|374.06|376.28|373.88|0
1624887550000|2021-06-28 13:39:10|376.64|374.24|376.46|374.06|376.64|374.24|376.46|374.06|0
1624887560000|2021-06-28 13:39:20|376.64|374.24|376.46|374.06|376.64|374.24|376.46|374.06|0
1624887570000|2021-06-28 13:39:30|376.28|373.88|376.28|373.88|376.28|373.88|376.11|373.71|0
1624887580000|2021-06-28 13:39:40|376.46|374.06|376.28|373.88|376.46|374.06|376.28|373.88|0
1624887590000|2021-06-28 13:39:50|376.11|373.71|376.28|373.88|376.28|373.88|376.11|373.71|0
1624887600000|2021-06-28 13:40:00|376.19|373.79|376.11|373.71|376.46|374.06|376.11|373.71|0
1624887610000|2021-06-28 13:40:10|375.93|373.53|375.93|373.53|375.93|373.53|375.75|373.35|0
1624887620000|2021-06-28 13:40:20|375.75|373.35|375.75|373.35|375.93|373.53|375.75|373.35|0
1624887630000|2021-06-28 13:40:30|375.25|372.85|375.07|372.67|375.25|372.85|375.07|372.67|0
1624887640000|2021-06-28 13:40:40|374.9|372.5|375.07|372.67|375.07|372.67|374.9|372.5|0
1624887650000|2021-06-28 13:40:50|374.9|372.5|375.07|372.67|375.07|372.67|374.9|372.5|0
1624887660000|2021-06-28 13:41:00|375.25|372.85|375.25|372.85|375.25|372.85|375.07|372.67|0
1624887670000|2021-06-28 13:41:10|375.07|372.67|374.9|372.5|375.07|372.67|374.9|372.5|0
1624887680000|2021-06-28 13:41:20|374.72|372.32|374.72|372.32|374.72|372.32|374.72|372.32|0
1624887690000|2021-06-28 13:41:30|374.54|372.14|374.01|371.61|374.54|372.14|374.01|371.61|0
1624887700000|2021-06-28 13:41:40|373.83|371.43|374.01|371.61|374.01|371.61|373.83|371.43|0
1624887710000|2021-06-28 13:41:50|373.83|371.43|373.13|370.73|373.83|371.43|373.13|370.73|0
1624887720000|2021-06-28 13:42:00|372.6|370.2|372.07|369.67|372.6|370.2|372.07|369.67|0
1624887730000|2021-06-28 13:42:10|372.25|369.85|371.72|369.32|372.25|369.85|371.72|369.32|0
1624887740000|2021-06-28 13:42:20|372.42|370.02|371.89|369.49|372.42|370.02|371.89|369.49|0
1624887750000|2021-06-28 13:42:30|371.72|369.32|371.72|369.32|371.72|369.32|371.54|369.14|0
1624887760000|2021-06-28 13:42:40|371.54|369.14|371.72|369.32|371.72|369.32|371.54|369.14|0
1624887770000|2021-06-28 13:42:50|371.89|369.49|372.07|369.67|372.07|369.67|371.89|369.49|0
1624887780000|2021-06-28 13:43:00|371.89|369.49|371.54|369.14|371.89|369.49|371.54|369.14|0
1624887790000|2021-06-28 13:43:10|371.37|368.97|372.25|369.85|372.25|369.85|371.37|368.97|0
1624887800000|2021-06-28 13:43:20|372.07|369.67|372.42|370.02|372.6|370.2|372.07|369.67|0
1624887810000|2021-06-28 13:43:30|372.6|370.2|372.78|370.38|372.78|370.38|372.6|370.2|0
1624887820000|2021-06-28 13:43:40|372.95|370.55|373.13|370.73|373.13|370.73|372.95|370.55|0
1624887830000|2021-06-28 13:43:50|373.3|370.9|373.13|370.73|373.3|370.9|373.13|370.73|0
1624887840000|2021-06-28 13:44:00|373.3|370.9|373.3|370.9|373.3|370.9|373.3|370.9|0
1624887850000|2021-06-28 13:44:10|373.13|370.73|373.48|371.08|373.48|371.08|373.13|370.73|0
1624887860000|2021-06-28 13:44:20|373.3|370.9|373.3|370.9|373.3|370.9|373.3|370.9|0
1624887870000|2021-06-28 13:44:30|373.13|370.73|373.3|370.9|373.3|370.9|373.13|370.73|0
1624887880000|2021-06-28 13:44:40|373.48|371.08|373.3|370.9|373.66|371.26|373.3|370.9|0
1624887890000|2021-06-28 13:44:50|373.48|371.08|373.83|371.43|373.83|371.43|373.48|371.08|0
1624887900000|2021-06-28 13:45:00|374.19|371.79|373.83|371.43|374.19|371.79|373.83|371.43|0
1624887910000|2021-06-28 13:45:10|373.66|371.26|373.48|371.08|373.66|371.26|373.48|371.08|0
1624887920000|2021-06-28 13:45:20|373.3|370.9|373.13|370.73|373.3|370.9|373.13|370.73|0
1624887930000|2021-06-28 13:45:30|372.95|370.55|372.77|370.37|372.95|370.55|372.77|370.37|0
1624887940000|2021-06-28 13:45:40|372.42|370.02|372.42|370.02|372.6|370.2|372.42|370.02|0
1624887950000|2021-06-28 13:45:50|372.25|369.85|371.36|368.96|372.25|369.85|371.36|368.96|0
1624887960000|2021-06-28 13:46:00|371.19|368.79|371.01|368.61|371.19|368.79|370.84|368.44|0
1624887970000|2021-06-28 13:46:10|371.19|368.79|371.89|369.49|371.89|369.49|371.19|368.79|0
1624887980000|2021-06-28 13:46:20|372.25|369.85|371.36|368.96|372.25|369.85|371.36|368.96|0
1624887990000|2021-06-28 13:46:30|371.54|369.14|371.54|369.14|371.54|369.14|371.36|368.96|0
1624888000000|2021-06-28 13:46:40|371.36|368.96|371.72|369.32|371.72|369.32|371.36|368.96|0
1624888010000|2021-06-28 13:46:50|371.54|369.14|371.72|369.32|371.72|369.32|371.36|368.96|0
1624888020000|2021-06-28 13:47:00|372.07|369.67|372.6|370.2|372.6|370.2|372.07|369.67|0
1624888030000|2021-06-28 13:47:10|372.95|370.55|372.77|370.37|372.95|370.55|372.68|370.28|0
1624888040000|2021-06-28 13:47:20|372.6|370.2|372.42|370.02|372.6|370.2|372.24|369.84|0
1624888050000|2021-06-28 13:47:30|372.77|370.37|372.95|370.55|372.95|370.55|372.77|370.37|0
1624888060000|2021-06-28 13:47:40|373.3|370.9|373.13|370.73|373.3|370.9|373.13|370.73|0
1624888070000|2021-06-28 13:47:50|372.95|370.55|372.95|370.55|372.95|370.55|372.95|370.55|0
1624888080000|2021-06-28 13:48:00|372.77|370.37|372.42|370.02|372.77|370.37|372.42|370.02|0
1624888090000|2021-06-28 13:48:10|372.6|370.2|372.6|370.2|372.77|370.37|372.6|370.2|0
1624888100000|2021-06-28 13:48:20|372.42|370.02|372.6|370.2|372.6|370.2|372.42|370.02|0
1624888110000|2021-06-28 13:48:30|372.77|370.37|372.42|370.02|372.77|370.37|372.42|370.02|0
1624888120000|2021-06-28 13:48:40|372.24|369.84|372.6|370.2|372.6|370.2|372.24|369.84|0
1624888130000|2021-06-28 13:48:50|372.77|370.37|372.6|370.2|372.77|370.37|372.6|370.2|0
1624888140000|2021-06-28 13:49:00|372.68|370.28|372.6|370.2|372.68|370.28|372.6|370.2|0
1624888150000|2021-06-28 13:49:10|372.42|370.02|372.24|369.84|372.42|370.02|372.24|369.84|0
1624888160000|2021-06-28 13:49:20|371.89|369.49|371.72|369.32|371.89|369.49|371.72|369.32|0
1624888170000|2021-06-28 13:49:30|371.54|369.14|371.89|369.49|371.89|369.49|371.54|369.14|0
1624888180000|2021-06-28 13:49:40|372.24|369.84|372.42|370.02|372.42|370.02|372.24|369.84|0
1624888190000|2021-06-28 13:49:50|372.24|369.84|372.42|370.02|372.42|370.02|372.24|369.84|0
1624888200000|2021-06-28 13:50:00|372.24|369.84|371.89|369.49|372.24|369.84|371.89|369.49|0
1624888210000|2021-06-28 13:50:10|372.07|369.67|372.07|369.67|372.07|369.67|371.72|369.32|0
1624888220000|2021-06-28 13:50:20|372.24|369.84|371.54|369.14|372.24|369.84|371.54|369.14|0
1624888230000|2021-06-28 13:50:30|371.36|368.96|371.36|368.96|371.36|368.96|371.36|368.96|0
1624888240000|2021-06-28 13:50:40|371.19|368.79|371.19|368.79|371.36|368.96|371.19|368.79|0
1624888250000|2021-06-28 13:50:50|371.36|368.96|371.89|369.49|371.89|369.49|371.36|368.96|0
1624888260000|2021-06-28 13:51:00|371.71|369.31|371.8|369.4|371.8|369.4|371.54|369.14|0
1624888270000|2021-06-28 13:51:10|371.71|369.31|372.07|369.67|372.07|369.67|371.71|369.31|0
1624888280000|2021-06-28 13:51:20|372.24|369.84|372.42|370.02|372.42|370.02|372.24|369.84|0
1624888290000|2021-06-28 13:51:30|372.24|369.84|372.77|370.37|372.77|370.37|372.24|369.84|0
1624888300000|2021-06-28 13:51:40|372.6|370.2|372.77|370.37|372.77|370.37|372.6|370.2|0
1624888310000|2021-06-28 13:51:50|372.95|370.55|373.12|370.72|373.3|370.9|372.95|370.55|0
1624888320000|2021-06-28 13:52:00|372.95|370.55|372.95|370.55|372.95|370.55|372.77|370.37|0
1624888330000|2021-06-28 13:52:10|372.77|370.37|372.95|370.55|372.95|370.55|372.77|370.37|0
1624888340000|2021-06-28 13:52:20|373.12|370.72|372.77|370.37|373.12|370.72|372.77|370.37|0
1624888350000|2021-06-28 13:52:30|372.6|370.2|372.6|370.2|372.77|370.37|372.6|370.2|0
1624888360000|2021-06-28 13:52:40|372.42|370.02|372.42|370.02|372.42|370.02|372.24|369.84|0
1624888370000|2021-06-28 13:52:50|372.6|370.2|372.77|370.37|372.77|370.37|372.6|370.2|0
1624888380000|2021-06-28 13:53:00|372.6|370.2|372.42|370.02|372.6|370.2|372.24|369.84|0
1624888390000|2021-06-28 13:53:10|372.24|369.84|372.24|369.84|372.42|370.02|372.24|369.84|0
1624888400000|2021-06-28 13:53:20|372.42|370.02|372.42|370.02|372.42|370.02|372.42|370.02|0
1624888410000|2021-06-28 13:53:30|372.6|370.2|372.77|370.37|372.77|370.37|372.6|370.2|0
1624888420000|2021-06-28 13:53:40|372.6|370.2|372.77|370.37|372.77|370.37|372.6|370.2|0
1624888430000|2021-06-28 13:53:50|372.95|370.55|373.12|370.72|373.12|370.72|372.95|370.55|0
1624888440000|2021-06-28 13:54:00|372.95|370.55|373.3|370.9|373.3|370.9|372.95|370.55|0
1624888450000|2021-06-28 13:54:10|373.12|370.72|373.65|371.25|373.65|371.25|373.12|370.72|0
1624888470000|2021-06-28 13:54:30|373.83|371.43|374.01|371.61|374.01|371.61|373.83|371.43|0
1624888480000|2021-06-28 13:54:40|373.91|371.51|373.65|371.25|373.91|371.51|373.65|371.25|0
1624888500000|2021-06-28 13:55:00|373.83|371.43|374.18|371.78|374.18|371.78|373.83|371.43|0
1624888510000|2021-06-28 13:55:10|374.01|371.61|374.36|371.96|374.36|371.96|374.01|371.61|0
1624888520000|2021-06-28 13:55:20|374.18|371.78|373.65|371.25|374.18|371.78|373.65|371.25|0
1624888530000|2021-06-28 13:55:30|374.01|371.61|373.65|371.25|374.01|371.61|373.65|371.25|0
1624888540000|2021-06-28 13:55:40|373.48|371.08|373.48|371.08|373.48|371.08|373.48|371.08|0
1624888550000|2021-06-28 13:55:50|373.65|371.25|374.01|371.61|374.01|371.61|373.65|371.25|0
1624888560000|2021-06-28 13:56:00|373.83|371.43|373.65|371.25|373.83|371.43|373.65|371.25|0
1624888570000|2021-06-28 13:56:10|373.83|371.43|373.83|371.43|373.83|371.43|373.83|371.43|0
1624888580000|2021-06-28 13:56:20|374.01|371.61|374.18|371.78|374.18|371.78|374.01|371.61|0
1624888590000|2021-06-28 13:56:30|374.36|371.96|374.36|371.96|374.36|371.96|374.18|371.78|0
1624888600000|2021-06-28 13:56:40|374.27|371.87|374.36|371.96|374.36|371.96|374.27|371.87|0
1624888610000|2021-06-28 13:56:50|374.18|371.78|374.54|372.14|374.54|372.14|374.18|371.78|0
1624888620000|2021-06-28 13:57:00|374.36|371.96|374.54|372.14|374.54|372.14|374.36|371.96|0
1624888630000|2021-06-28 13:57:10|374.36|371.96|374.36|371.96|374.36|371.96|374.18|371.78|0
1624888640000|2021-06-28 13:57:20|374.18|371.78|374.01|371.61|374.18|371.78|374.01|371.61|0
1624888650000|2021-06-28 13:57:30|374.18|371.78|374.18|371.78|374.18|371.78|374.18|371.78|0
1624888660000|2021-06-28 13:57:40|374.01|371.61|374.01|371.61|374.18|371.78|374.01|371.61|0
1624888670000|2021-06-28 13:57:50|374.18|371.78|374.36|371.96|374.36|371.96|374.18|371.78|0
1624888680000|2021-06-28 13:58:00|374.54|372.14|374.54|372.14|374.71|372.31|374.54|372.14|0
1624888690000|2021-06-28 13:58:10|374.62|372.22|374.89|372.49|374.89|372.49|374.54|372.14|0
1624888700000|2021-06-28 13:58:20|375.07|372.67|374.89|372.49|375.07|372.67|374.89|372.49|0
1624888710000|2021-06-28 13:58:30|375.07|372.67|375.07|372.67|375.07|372.67|375.07|372.67|0
1624888730000|2021-06-28 13:58:50|375.24|372.84|375.24|372.84|375.24|372.84|375.24|372.84|0
1624888740000|2021-06-28 13:59:00|375.07|372.67|375.07|372.67|375.24|372.84|375.07|372.67|0
1624888750000|2021-06-28 13:59:10|375.24|372.84|375.24|372.84|375.24|372.84|375.15|372.75|0
1624888760000|2021-06-28 13:59:20|375.42|373.02|375.42|373.02|375.42|373.02|375.42|373.02|0
1624888770000|2021-06-28 13:59:30|375.24|372.84|375.6|373.2|375.6|373.2|375.24|372.84|0
1624888780000|2021-06-28 13:59:40|375.42|373.02|375.06|372.66|375.42|373.02|375.06|372.66|0
1624888790000|2021-06-28 13:59:50|375.24|372.84|375.42|373.02|375.42|373.02|375.24|372.84|0
1624888800000|2021-06-28 14:00:00|375.6|373.2|375.95|373.55|376.3|373.9|375.6|373.2|0
1624888810000|2021-06-28 14:00:10|375.77|373.37|375.6|373.2|375.77|373.37|375.6|373.2|0
1624888820000|2021-06-28 14:00:20|375.42|373.02|375.24|372.84|375.42|373.02|375.24|372.84|0
1624888830000|2021-06-28 14:00:30|374.89|372.49|374.89|372.49|375.06|372.66|374.89|372.49|0
1624888840000|2021-06-28 14:00:40|375.06|372.66|374.53|372.13|375.06|372.66|374.53|372.13|0
1624888850000|2021-06-28 14:00:50|374.71|372.31|374.53|372.13|374.71|372.31|374.53|372.13|0
1624888860000|2021-06-28 14:01:00|374.89|372.49|374.53|372.13|374.89|372.49|374.36|371.96|0
1624888870000|2021-06-28 14:01:10|374.18|371.78|374|371.6|374.18|371.78|374|371.6|0
1624888880000|2021-06-28 14:01:20|374.18|371.78|374.36|371.96|374.36|371.96|374.18|371.78|0
1624888890000|2021-06-28 14:01:30|374.53|372.13|374.53|372.13|374.53|372.13|374.53|372.13|0
1624888900000|2021-06-28 14:01:40|374.36|371.96|374.36|371.96|374.53|372.13|374.36|371.96|0
1624888910000|2021-06-28 14:01:50|374.53|372.13|374.18|371.78|374.53|372.13|374.18|371.78|0
1624888920000|2021-06-28 14:02:00|374.36|371.96|374.36|371.96|374.36|371.96|374.18|371.78|0
1624888930000|2021-06-28 14:02:10|374.53|372.13|374.18|371.78|374.53|372.13|374.18|371.78|0
1624888940000|2021-06-28 14:02:20|374|371.6|374.18|371.78|374.18|371.78|373.83|371.43|0
1624888950000|2021-06-28 14:02:30|374.36|371.96|374.36|371.96|374.36|371.96|374.18|371.78|0
1624888960000|2021-06-28 14:02:40|374.53|372.13|374.53|372.13|374.71|372.31|374.53|372.13|0
1624888970000|2021-06-28 14:02:50|374.71|372.31|374.53|372.13|374.71|372.31|374.53|372.13|0
1624888980000|2021-06-28 14:03:00|374.71|372.31|374.71|372.31|374.71|372.31|374.71|372.31|0
1624888990000|2021-06-28 14:03:10|374.44|372.04|374.53|372.13|374.53|372.13|374.44|372.04|0
1624889000000|2021-06-28 14:03:20|374.71|372.31|374.71|372.31|374.89|372.49|374.71|372.31|0
1624889010000|2021-06-28 14:03:30|374.89|372.49|375.06|372.66|375.06|372.66|374.89|372.49|0
1624889020000|2021-06-28 14:03:40|374.89|372.49|375.06|372.66|375.06|372.66|374.89|372.49|0
1624889030000|2021-06-28 14:03:50|375.15|372.75|375.42|373.02|375.42|373.02|375.06|372.66|0
1624889040000|2021-06-28 14:04:00|375.59|373.19|375.59|373.19|375.59|373.19|375.42|373.02|0
1624889050000|2021-06-28 14:04:10|375.77|373.37|375.59|373.19|375.77|373.37|375.42|373.02|0
1624889060000|2021-06-28 14:04:20|375.42|373.02|375.59|373.19|375.59|373.19|375.42|373.02|0
1624889070000|2021-06-28 14:04:30|375.68|373.28|375.24|372.84|375.68|373.28|375.24|372.84|0
1624889080000|2021-06-28 14:04:40|374.89|372.49|374.18|371.78|374.97|372.57|374.18|371.78|0
1624889090000|2021-06-28 14:04:50|373.83|371.43|373.91|371.51|373.91|371.51|373.65|371.25|0
1624889100000|2021-06-28 14:05:00|373.83|371.43|373.83|371.43|374|371.6|373.83|371.43|0
1624889110000|2021-06-28 14:05:10|374|371.6|373.47|371.07|374|371.6|373.47|371.07|0
1624889120000|2021-06-28 14:05:20|373.3|370.9|373.65|371.25|373.65|371.25|373.3|370.9|0
1624889130000|2021-06-28 14:05:30|373.47|371.07|373.83|371.43|373.83|371.43|373.47|371.07|0
1624889140000|2021-06-28 14:05:40|373.65|371.25|373.83|371.43|374|371.6|373.65|371.25|0
1624889150000|2021-06-28 14:05:50|374|371.6|373.83|371.43|374|371.6|373.83|371.43|0
1624889160000|2021-06-28 14:06:00|374.18|371.78|373.47|371.07|374.18|371.78|373.47|371.07|0
1624889170000|2021-06-28 14:06:10|373.3|370.9|373.12|370.72|373.3|370.9|373.12|370.72|0
1624889180000|2021-06-28 14:06:20|373.47|371.07|373.65|371.25|373.65|371.25|373.3|370.9|0
1624889190000|2021-06-28 14:06:30|373.47|371.07|373.65|371.25|373.65|371.25|373.47|371.07|0
1624889200000|2021-06-28 14:06:40|373.47|371.07|373.3|370.9|373.47|371.07|373.12|370.72|0
1624889210000|2021-06-28 14:06:50|373.12|370.72|373.3|370.9|373.47|371.07|373.12|370.72|0
1624889220000|2021-06-28 14:07:00|373.47|371.07|373.47|371.07|373.47|371.07|373.47|371.07|0
1624889230000|2021-06-28 14:07:10|373.65|371.25|373.82|371.42|373.82|371.42|373.65|371.25|0
1624889240000|2021-06-28 14:07:20|374|371.6|373.82|371.42|374|371.6|373.82|371.42|0
1624889250000|2021-06-28 14:07:30|373.65|371.25|373.65|371.25|373.65|371.25|373.65|371.25|0
1624889260000|2021-06-28 14:07:40|373.82|371.42|373.82|371.42|373.82|371.42|373.73|371.33|0
1624889270000|2021-06-28 14:07:50|373.65|371.25|373.65|371.25|373.65|371.25|373.65|371.25|0
1624889280000|2021-06-28 14:08:00|374|371.6|374|371.6|374.18|371.78|374|371.6|0
1624889290000|2021-06-28 14:08:10|373.82|371.42|373.82|371.42|373.82|371.42|373.82|371.42|0
1624889300000|2021-06-28 14:08:20|374|371.6|374|371.6|374.18|371.78|374|371.6|0
1624889310000|2021-06-28 14:08:30|374.18|371.78|374.18|371.78|374.35|371.95|374.18|371.78|0
1624889320000|2021-06-28 14:08:40|374|371.6|374|371.6|374|371.6|374|371.6|0
1624889330000|2021-06-28 14:08:50|374.18|371.78|374|371.6|374.18|371.78|374|371.6|0
1624889340000|2021-06-28 14:09:00|373.82|371.42|373.82|371.42|373.82|371.42|373.82|371.42|0
1624889350000|2021-06-28 14:09:10|374|371.6|373.82|371.42|374|371.6|373.82|371.42|0
1624889360000|2021-06-28 14:09:20|374|371.6|373.82|371.42|374|371.6|373.82|371.42|0
1624889370000|2021-06-28 14:09:30|374|371.6|373.82|371.42|374|371.6|373.82|371.42|0
1624889380000|2021-06-28 14:09:40|373.65|371.25|373.65|371.25|373.82|371.42|373.65|371.25|0
1624889390000|2021-06-28 14:09:50|374|371.6|374|371.6|374.18|371.78|374|371.6|0
1624889400000|2021-06-28 14:10:00|374.18|371.78|374.35|371.95|374.35|371.95|374.18|371.78|0
1624889410000|2021-06-28 14:10:10|374.53|372.13|374.35|371.95|374.71|372.31|374.35|371.95|0
1624889420000|2021-06-28 14:10:20|374.18|371.78|374|371.6|374.18|371.78|374|371.6|0
1624889430000|2021-06-28 14:10:30|374.18|371.78|374.18|371.78|374.18|371.78|374.18|371.78|0
1624889440000|2021-06-28 14:10:40|374.35|371.95|374|371.6|374.35|371.95|374|371.6|0
1624889450000|2021-06-28 14:10:50|374.35|371.95|374.26|371.86|374.35|371.95|374.18|371.78|0
1624889460000|2021-06-28 14:11:00|374.18|371.78|373.82|371.42|374.18|371.78|373.82|371.42|0
1624889470000|2021-06-28 14:11:10|374.18|371.78|374|371.6|374.18|371.78|374|371.6|0
1624889480000|2021-06-28 14:11:20|373.82|371.42|373.91|371.51|374|371.6|373.82|371.42|0
1624889490000|2021-06-28 14:11:30|373.82|371.42|373.82|371.42|374|371.6|373.82|371.42|0
1624889500000|2021-06-28 14:11:40|374.18|371.78|374.35|371.95|374.35|371.95|374.18|371.78|0
1624889510000|2021-06-28 14:11:50|374.18|371.78|374.18|371.78|374.18|371.78|374|371.6|0
1624889520000|2021-06-28 14:12:00|374.35|371.95|374|371.6|374.35|371.95|374|371.6|0
1624889540000|2021-06-28 14:12:20|374.18|371.78|374.18|371.78|374.18|371.78|374|371.6|0
1624889550000|2021-06-28 14:12:30|374.53|372.13|374.35|371.95|374.53|372.13|374.18|371.78|0
1624889560000|2021-06-28 14:12:40|374.53|372.13|374.53|372.13|374.53|372.13|374.35|371.95|0
1624889570000|2021-06-28 14:12:50|374.35|371.95|374.53|372.13|374.53|372.13|374.35|371.95|0
1624889580000|2021-06-28 14:13:00|374.71|372.31|374.71|372.31|374.71|372.31|374.71|372.31|0
1624889590000|2021-06-28 14:13:10|374.61|372.21|374.88|372.48|374.88|372.48|374.61|372.21|0
1624889600000|2021-06-28 14:13:20|375.06|372.66|374.53|372.13|375.06|372.66|374.53|372.13|0
1624889610000|2021-06-28 14:13:30|374.71|372.31|374.71|372.31|374.71|372.31|374.71|372.31|0
1624889620000|2021-06-28 14:13:40|374.53|372.13|374.88|372.48|374.88|372.48|374.53|372.13|0
1624889630000|2021-06-28 14:13:50|374.71|372.31|374.71|372.31|374.88|372.48|374.71|372.31|0
1624889640000|2021-06-28 14:14:00|374.53|372.13|374.71|372.31|374.71|372.31|374.53|372.13|0
1624889650000|2021-06-28 14:14:10|374.61|372.21|374.53|372.13|374.61|372.21|374.53|372.13|0
1624889660000|2021-06-28 14:14:20|374.61|372.21|374.18|371.78|374.71|372.31|374.18|371.78|0
1624889670000|2021-06-28 14:14:30|374|371.6|374|371.6|374|371.6|374|371.6|0
1624889680000|2021-06-28 14:14:40|374.18|371.78|374.35|371.95|374.35|371.95|374.18|371.78|0
1624889690000|2021-06-28 14:14:50|374.53|372.13|374.53|372.13|374.71|372.31|374.53|372.13|0
1624889700000|2021-06-28 14:15:00|374.35|371.95|374.18|371.78|374.35|371.95|374.18|371.78|0
1624889720000|2021-06-28 14:15:20|374|371.6|373.82|371.42|374|371.6|373.82|371.42|0
1624889730000|2021-06-28 14:15:30|373.47|371.07|373.47|371.07|373.65|371.25|373.47|371.07|0
1624889740000|2021-06-28 14:15:40|373.38|370.98|373.47|371.07|373.47|371.07|373.38|370.98|0
1624889750000|2021-06-28 14:15:50|373.64|371.24|373.82|371.42|373.82|371.42|373.64|371.24|0
1624889760000|2021-06-28 14:16:00|373.91|371.51|374|371.6|374|371.6|373.91|371.51|0
1624889770000|2021-06-28 14:16:10|374.17|371.77|373.64|371.24|374.17|371.77|373.64|371.24|0
1624889780000|2021-06-28 14:16:20|373.47|371.07|373.55|371.15|373.55|371.15|373.47|371.07|0
1624889790000|2021-06-28 14:16:30|373.47|371.07|373.64|371.24|373.64|371.24|373.47|371.07|0
1624889820000|2021-06-28 14:17:00|373.82|371.42|374.17|371.77|374.17|371.77|373.82|371.42|0
1624889830000|2021-06-28 14:17:10|374.35|371.95|374.35|371.95|374.35|371.95|374.17|371.77|0
1624889840000|2021-06-28 14:17:20|374.17|371.77|374.53|372.13|374.53|372.13|374.17|371.77|0
1624889850000|2021-06-28 14:17:30|374.35|371.95|374.53|372.13|374.53|372.13|374.35|371.95|0
1624889860000|2021-06-28 14:17:40|374.35|371.95|374.53|372.13|374.53|372.13|374.35|371.95|0
1624889870000|2021-06-28 14:17:50|374.7|372.3|374.88|372.48|374.88|372.48|374.7|372.3|0
1624889880000|2021-06-28 14:18:00|375.06|372.66|374.88|372.48|375.06|372.66|374.88|372.48|0
1624889890000|2021-06-28 14:18:10|374.7|372.3|374.88|372.48|374.88|372.48|374.7|372.3|0
1624889900000|2021-06-28 14:18:20|374.7|372.3|375.06|372.66|375.06|372.66|374.7|372.3|0
1624889910000|2021-06-28 14:18:30|375.23|372.83|375.59|373.19|375.59|373.19|375.23|372.83|0
1624889920000|2021-06-28 14:18:40|375.41|373.01|375.77|373.37|375.77|373.37|375.41|373.01|0
1624889940000|2021-06-28 14:19:00|375.59|373.19|375.06|372.66|375.59|373.19|375.06|372.66|0
1624889950000|2021-06-28 14:19:10|374.88|372.48|375.41|373.01|375.41|373.01|374.88|372.48|0
1624889960000|2021-06-28 14:19:20|375.23|372.83|375.23|372.83|375.23|372.83|375.23|372.83|0
1624889970000|2021-06-28 14:19:30|375.41|373.01|375.41|373.01|375.41|373.01|375.41|373.01|0
1624889980000|2021-06-28 14:19:40|375.59|373.19|375.59|373.19|375.59|373.19|375.59|373.19|0
1624889990000|2021-06-28 14:19:50|375.41|373.01|375.41|373.01|375.41|373.01|375.41|373.01|0
1624890000000|2021-06-28 14:20:00|375.59|373.19|375.23|372.83|375.59|373.19|375.23|372.83|0
1624890010000|2021-06-28 14:20:10|375.06|372.66|374.53|372.13|375.06|372.66|374.53|372.13|0
1624890020000|2021-06-28 14:20:20|374.7|372.3|374.7|372.3|374.7|372.3|374.7|372.3|0
1624890030000|2021-06-28 14:20:30|374.53|372.13|374.53|372.13|374.7|372.3|374.53|372.13|0
1624890040000|2021-06-28 14:20:40|374.43|372.03|374.35|371.95|374.43|372.03|374.35|371.95|0
1624890050000|2021-06-28 14:20:50|374.17|371.77|374.53|372.13|374.53|372.13|374.17|371.77|0
1624890060000|2021-06-28 14:21:00|374|371.6|374.35|371.95|374.35|371.95|374|371.6|0
1624890070000|2021-06-28 14:21:10|374.53|372.13|374.35|371.95|374.53|372.13|374.35|371.95|0
1624890080000|2021-06-28 14:21:20|374.17|371.77|374.17|371.77|374.26|371.86|374.17|371.77|0
1624890100000|2021-06-28 14:21:40|374.35|371.95|374.53|372.13|374.53|372.13|374.35|371.95|0
1624890110000|2021-06-28 14:21:50|374.7|372.3|374.35|371.95|374.7|372.3|374.35|371.95|0
1624890120000|2021-06-28 14:22:00|374.53|372.13|374.53|372.13|374.7|372.3|374.43|372.03|0
1624890130000|2021-06-28 14:22:10|374.35|371.95|374.7|372.3|374.7|372.3|374.35|371.95|0
1624890140000|2021-06-28 14:22:20|374.88|372.48|374.88|372.48|375.06|372.66|374.88|372.48|0
1624890150000|2021-06-28 14:22:30|375.06|372.66|375.23|372.83|375.23|372.83|374.88|372.48|0
1624890160000|2021-06-28 14:22:40|375.06|372.66|375.23|372.83|375.23|372.83|375.06|372.66|0
1624890170000|2021-06-28 14:22:50|375.41|373.01|375.23|372.83|375.41|373.01|375.23|372.83|0
1624890180000|2021-06-28 14:23:00|375.41|373.01|375.23|372.83|375.41|373.01|375.23|372.83|0
1624890190000|2021-06-28 14:23:10|375.06|372.66|374.88|372.48|375.06|372.66|374.88|372.48|0
1624890200000|2021-06-28 14:23:20|375.06|372.66|374.88|372.48|375.06|372.66|374.79|372.39|0
1624890210000|2021-06-28 14:23:30|374.7|372.3|375.06|372.66|375.06|372.66|374.7|372.3|0
1624890220000|2021-06-28 14:23:40|374.88|372.48|375.06|372.66|375.06|372.66|374.88|372.48|0
1624890230000|2021-06-28 14:23:50|375.23|372.83|375.06|372.66|375.23|372.83|375.06|372.66|0
1624890240000|2021-06-28 14:24:00|374.88|372.48|374.7|372.3|374.88|372.48|374.7|372.3|0
1624890250000|2021-06-28 14:24:10|374.61|372.21|374.7|372.3|374.7|372.3|374.52|372.12|0
1624890260000|2021-06-28 14:24:20|374.52|372.12|374.79|372.39|374.79|372.39|374.52|372.12|0
1624890270000|2021-06-28 14:24:30|374.88|372.48|375.06|372.66|375.06|372.66|374.88|372.48|0
1624890280000|2021-06-28 14:24:40|375.14|372.74|375.06|372.66|375.14|372.74|375.06|372.66|0
1624890290000|2021-06-28 14:24:50|374.88|372.48|374.88|372.48|374.88|372.48|374.88|372.48|0
1624890300000|2021-06-28 14:25:00|374.7|372.3|374.88|372.48|374.88|372.48|374.7|372.3|0
1624890310000|2021-06-28 14:25:10|374.7|372.3|374.7|372.3|374.7|372.3|374.52|372.12|0
1624890320000|2021-06-28 14:25:20|375.05|372.65|374.88|372.48|375.05|372.65|374.88|372.48|0
1624890330000|2021-06-28 14:25:30|374.7|372.3|374.88|372.48|374.88|372.48|374.7|372.3|0
1624890340000|2021-06-28 14:25:40|374.7|372.3|374.88|372.48|374.88|372.48|374.7|372.3|0
1624890350000|2021-06-28 14:25:50|374.7|372.3|374.88|372.48|374.88|372.48|374.7|372.3|0
1624890360000|2021-06-28 14:26:00|374.79|372.39|375.05|372.65|375.05|372.65|374.7|372.3|0
1624890370000|2021-06-28 14:26:10|374.88|372.48|374.7|372.3|374.88|372.48|374.7|372.3|0
1624890380000|2021-06-28 14:26:20|374.79|372.39|374.7|372.3|374.88|372.48|374.7|372.3|0
1624890390000|2021-06-28 14:26:30|374.88|372.48|374.88|372.48|374.88|372.48|374.88|372.48|0
1624890400000|2021-06-28 14:26:40|375.05|372.65|375.05|372.65|375.05|372.65|374.88|372.48|0
1624890410000|2021-06-28 14:26:50|375.23|372.83|375.23|372.83|375.23|372.83|375.23|372.83|0
1624890430000|2021-06-28 14:27:10|375.05|372.65|375.05|372.65|375.05|372.65|375.05|372.65|0
1624890440000|2021-06-28 14:27:20|375.23|372.83|375.05|372.65|375.23|372.83|375.05|372.65|0
1624890450000|2021-06-28 14:27:30|375.23|372.83|375.23|372.83|375.23|372.83|375.23|372.83|0
1624890460000|2021-06-28 14:27:40|375.41|373.01|375.41|373.01|375.41|373.01|375.41|373.01|0
1624890470000|2021-06-28 14:27:50|375.23|372.83|375.23|372.83|375.23|372.83|375.23|372.83|0
1624890480000|2021-06-28 14:28:00|375.41|373.01|375.23|372.83|375.41|373.01|375.23|372.83|0
1624890490000|2021-06-28 14:28:10|375.05|372.65|374.88|372.48|375.05|372.65|374.88|372.48|0
1624890500000|2021-06-28 14:28:20|374.96|372.56|375.05|372.65|375.05|372.65|374.96|372.56|0
1624890510000|2021-06-28 14:28:30|374.96|372.56|374.88|372.48|374.96|372.56|374.88|372.48|0
1624890520000|2021-06-28 14:28:40|374.7|372.3|374.7|372.3|374.7|372.3|374.7|372.3|0
1624890530000|2021-06-28 14:28:50|374.88|372.48|374.88|372.48|374.88|372.48|374.7|372.3|0
1624890540000|2021-06-28 14:29:00|374.7|372.3|375.05|372.65|375.05|372.65|374.7|372.3|0
1624890550000|2021-06-28 14:29:10|375.23|372.83|375.23|372.83|375.23|372.83|375.05|372.65|0
1624890560000|2021-06-28 14:29:20|375.05|372.65|375.05|372.65|375.05|372.65|374.88|372.48|0
1624890570000|2021-06-28 14:29:30|374.96|372.56|375.05|372.65|375.05|372.65|374.88|372.48|0
1624890580000|2021-06-28 14:29:40|375.14|372.74|375.23|372.83|375.23|372.83|375.14|372.74|0
1624890590000|2021-06-28 14:29:50|375.05|372.65|375.23|372.83|375.23|372.83|375.05|372.65|0
1624890600000|2021-06-28 14:30:00|375.05|372.65|374.88|372.48|375.23|372.83|374.88|372.48|0
1624890610000|2021-06-28 14:30:10|375.05|372.65|375.05|372.65|375.05|372.65|375.05|372.65|0
1624890620000|2021-06-28 14:30:20|375.23|372.83|375.05|372.65|375.23|372.83|375.05|372.65|0
1624890630000|2021-06-28 14:30:30|375.23|372.83|375.23|372.83|375.23|372.83|375.23|372.83|0
1624890640000|2021-06-28 14:30:40|375.05|372.65|374.7|372.3|375.05|372.65|374.7|372.3|0
1624890650000|2021-06-28 14:30:50|374.52|372.12|374.7|372.3|374.7|372.3|374.52|372.12|0
1624890660000|2021-06-28 14:31:00|375.05|372.65|375.05|372.65|375.05|372.65|375.05|372.65|0
1624890680000|2021-06-28 14:31:20|374.88|372.48|374.7|372.3|374.88|372.48|374.7|372.3|0
1624890690000|2021-06-28 14:31:30|374.88|372.48|374.88|372.48|374.88|372.48|374.88|372.48|0
1624890700000|2021-06-28 14:31:40|375.05|372.65|375.05|372.65|375.23|372.83|375.05|372.65|0
1624890710000|2021-06-28 14:31:50|374.88|372.48|375.05|372.65|375.05|372.65|374.88|372.48|0
1624890720000|2021-06-28 14:32:00|374.96|372.56|374.96|372.56|375.05|372.65|374.88|372.48|0
1624890730000|2021-06-28 14:32:10|374.88|372.48|374.7|372.3|374.88|372.48|374.7|372.3|0
1624890740000|2021-06-28 14:32:20|374.88|372.48|374.7|372.3|374.88|372.48|374.7|372.3|0
1624890750000|2021-06-28 14:32:30|374.88|372.48|374.88|372.48|374.88|372.48|374.88|372.48|0
1624890760000|2021-06-28 14:32:40|374.7|372.3|374.88|372.48|374.88|372.48|374.7|372.3|0
1624890770000|2021-06-28 14:32:50|375.05|372.65|375.23|372.83|375.23|372.83|375.05|372.65|0
1624890780000|2021-06-28 14:33:00|375.41|373.01|375.41|373.01|375.41|373.01|375.41|373.01|0
1624890790000|2021-06-28 14:33:10|375.23|372.83|375.23|372.83|375.23|372.83|375.05|372.65|0
1624890800000|2021-06-28 14:33:20|375.05|372.65|375.23|372.83|375.23|372.83|375.05|372.65|0
1624890810000|2021-06-28 14:33:30|375.41|373.01|375.41|373.01|375.41|373.01|375.41|373.01|0
1624890820000|2021-06-28 14:33:40|375.58|373.18|375.58|373.18|375.58|373.18|375.58|373.18|0
1624890850000|2021-06-28 14:34:10|375.41|373.01|375.58|373.18|375.58|373.18|375.41|373.01|0
1624890870000|2021-06-28 14:34:30|375.67|373.27|375.41|373.01|375.67|373.27|375.41|373.01|0
1624890880000|2021-06-28 14:34:40|375.58|373.18|375.58|373.18|375.58|373.18|375.58|373.18|0
1624890890000|2021-06-28 14:34:50|375.76|373.36|375.67|373.27|375.76|373.36|375.67|373.27|0
1624890900000|2021-06-28 14:35:00|375.58|373.18|375.58|373.18|375.58|373.18|375.58|373.18|0
1624890910000|2021-06-28 14:35:10|375.4|373|375.4|373|375.4|373|375.23|372.83|0
1624890920000|2021-06-28 14:35:20|375.58|373.18|375.58|373.18|375.58|373.18|375.58|373.18|0
1624890930000|2021-06-28 14:35:30|375.76|373.36|375.58|373.18|375.76|373.36|375.58|373.18|0
1624890950000|2021-06-28 14:35:50|375.4|373|375.4|373|375.4|373|375.4|373|0
1624890960000|2021-06-28 14:36:00|375.23|372.83|375.4|373|375.4|373|375.23|372.83|0
1624890970000|2021-06-28 14:36:10|375.23|372.83|375.05|372.65|375.23|372.83|375.05|372.65|0
1624890980000|2021-06-28 14:36:20|374.87|372.47|374.52|372.12|374.87|372.47|374.52|372.12|0
1624890990000|2021-06-28 14:36:30|374.7|372.3|374.7|372.3|374.7|372.3|374.7|372.3|0
1624891000000|2021-06-28 14:36:40|374.87|372.47|374.17|371.77|374.87|372.47|373.99|371.59|0
1624891010000|2021-06-28 14:36:50|373.99|371.59|373.81|371.41|373.99|371.59|373.81|371.41|0
1624891020000|2021-06-28 14:37:00|373.99|371.59|373.99|371.59|374.17|371.77|373.99|371.59|0
1624891030000|2021-06-28 14:37:10|373.81|371.41|373.81|371.41|373.81|371.41|373.81|371.41|0
1624891040000|2021-06-28 14:37:20|373.99|371.59|373.99|371.59|373.99|371.59|373.99|371.59|0
1624891050000|2021-06-28 14:37:30|373.81|371.41|373.99|371.59|373.99|371.59|373.81|371.41|0
1624891060000|2021-06-28 14:37:40|374.17|371.77|374.17|371.77|374.17|371.77|373.99|371.59|0
1624891070000|2021-06-28 14:37:50|373.81|371.41|373.64|371.24|373.81|371.41|373.64|371.24|0
1624891080000|2021-06-28 14:38:00|373.81|371.41|373.99|371.59|373.99|371.59|373.81|371.41|0
1624891090000|2021-06-28 14:38:10|373.81|371.41|373.99|371.59|373.99|371.59|373.81|371.41|0
1624891110000|2021-06-28 14:38:30|374.17|371.77|373.99|371.59|374.17|371.77|373.99|371.59|0
1624891120000|2021-06-28 14:38:40|373.81|371.41|373.99|371.59|373.99|371.59|373.81|371.41|0
1624891130000|2021-06-28 14:38:50|373.81|371.41|373.81|371.41|373.81|371.41|373.81|371.41|0
1624891140000|2021-06-28 14:39:00|373.99|371.59|373.64|371.24|373.99|371.59|373.64|371.24|0
1624891150000|2021-06-28 14:39:10|373.81|371.41|373.81|371.41|373.81|371.41|373.64|371.24|0
1624891160000|2021-06-28 14:39:20|373.64|371.24|373.72|371.32|373.72|371.32|373.64|371.24|0
1624891170000|2021-06-28 14:39:30|373.81|371.41|373.99|371.59|373.99|371.59|373.81|371.41|0
1624891180000|2021-06-28 14:39:40|374.17|371.77|374.17|371.77|374.17|371.77|374.17|371.77|0
1624891190000|2021-06-28 14:39:50|373.99|371.59|373.81|371.41|373.99|371.59|373.81|371.41|0
1624891200000|2021-06-28 14:40:00|373.9|371.5|373.81|371.41|373.99|371.59|373.81|371.41|0
1624891210000|2021-06-28 14:40:10|373.99|371.59|373.99|371.59|374.17|371.77|373.99|371.59|0
1624891220000|2021-06-28 14:40:20|374.07|371.67|374.07|371.67|374.07|371.67|374.07|371.67|0
1624891230000|2021-06-28 14:40:30|374.17|371.77|373.99|371.59|374.17|371.77|373.99|371.59|0
1624891240000|2021-06-28 14:40:40|374.17|371.77|374.17|371.77|374.17|371.77|374.17|371.77|0
1624891250000|2021-06-28 14:40:50|373.99|371.59|373.99|371.59|373.99|371.59|373.99|371.59|0
1624891260000|2021-06-28 14:41:00|374.16|371.76|373.99|371.59|374.16|371.76|373.99|371.59|0
1624891270000|2021-06-28 14:41:10|373.81|371.41|374.16|371.76|374.16|371.76|373.81|371.41|0
1624891280000|2021-06-28 14:41:20|373.99|371.59|373.99|371.59|373.99|371.59|373.99|371.59|0
1624891290000|2021-06-28 14:41:30|373.81|371.41|373.9|371.5|373.99|371.59|373.81|371.41|0
1624891300000|2021-06-28 14:41:40|373.99|371.59|373.81|371.41|373.99|371.59|373.81|371.41|0
1624891310000|2021-06-28 14:41:50|373.63|371.23|373.72|371.32|373.72|371.32|373.63|371.23|0
1624891320000|2021-06-28 14:42:00|373.81|371.41|373.81|371.41|373.81|371.41|373.63|371.23|0
1624891330000|2021-06-28 14:42:10|373.63|371.23|373.72|371.32|373.81|371.41|373.63|371.23|0
1624891340000|2021-06-28 14:42:20|373.63|371.23|373.46|371.06|373.63|371.23|373.46|371.06|0
1624891350000|2021-06-28 14:42:30|373.63|371.23|373.81|371.41|373.81|371.41|373.63|371.23|0
1624891360000|2021-06-28 14:42:40|373.63|371.23|373.63|371.23|373.81|371.41|373.63|371.23|0
1624891370000|2021-06-28 14:42:50|373.81|371.41|374.16|371.76|374.16|371.76|373.81|371.41|0
1624891400000|2021-06-28 14:43:20|374.25|371.85|374.16|371.76|374.25|371.85|374.16|371.76|0
1624891410000|2021-06-28 14:43:30|374.25|371.85|374.34|371.94|374.34|371.94|374.25|371.85|0
1624891420000|2021-06-28 14:43:40|374.52|372.12|373.99|371.59|374.52|372.12|373.99|371.59|0
1624891430000|2021-06-28 14:43:50|373.81|371.41|373.81|371.41|373.81|371.41|373.81|371.41|0
1624891440000|2021-06-28 14:44:00|373.99|371.59|373.99|371.59|373.99|371.59|373.99|371.59|0
1624891450000|2021-06-28 14:44:10|373.81|371.41|373.81|371.41|373.81|371.41|373.81|371.41|0
1624891460000|2021-06-28 14:44:20|373.99|371.59|373.99|371.59|373.99|371.59|373.99|371.59|0
1624891480000|2021-06-28 14:44:40|373.81|371.41|373.81|371.41|373.81|371.41|373.81|371.41|0
1624891490000|2021-06-28 14:44:50|373.63|371.23|373.81|371.41|373.81|371.41|373.63|371.23|0
1624891500000|2021-06-28 14:45:00|373.89|371.49|373.99|371.59|373.99|371.59|373.89|371.49|0
1624891510000|2021-06-28 14:45:10|374.16|371.76|373.99|371.59|374.16|371.76|373.99|371.59|0
1624891520000|2021-06-28 14:45:20|373.81|371.41|373.72|371.32|373.81|371.41|373.72|371.32|0
1624891530000|2021-06-28 14:45:30|373.81|371.41|373.63|371.23|373.81|371.41|373.63|371.23|0
1624891540000|2021-06-28 14:45:40|373.46|371.06|373.36|370.96|373.46|371.06|373.36|370.96|0
1624891550000|2021-06-28 14:45:50|373.46|371.06|373.46|371.06|373.63|371.23|373.46|371.06|0
1624891560000|2021-06-28 14:46:00|373.63|371.23|373.81|371.41|373.81|371.41|373.63|371.23|0
1624891570000|2021-06-28 14:46:10|373.63|371.23|373.63|371.23|373.63|371.23|373.63|371.23|0
1624891580000|2021-06-28 14:46:20|373.81|371.41|373.81|371.41|373.81|371.41|373.81|371.41|0
1624891590000|2021-06-28 14:46:30|373.63|371.23|373.81|371.41|373.81|371.41|373.63|371.23|0
1624891600000|2021-06-28 14:46:40|373.63|371.23|373.81|371.41|373.81|371.41|373.63|371.23|0
1624891610000|2021-06-28 14:46:50|373.63|371.23|373.46|371.06|373.63|371.23|373.46|371.06|0
1624891620000|2021-06-28 14:47:00|373.63|371.23|373.63|371.23|373.63|371.23|373.63|371.23|0
1624891630000|2021-06-28 14:47:10|373.81|371.41|373.63|371.23|373.81|371.41|373.63|371.23|0
1624891640000|2021-06-28 14:47:20|373.81|371.41|373.81|371.41|373.81|371.41|373.81|371.41|0
1624891650000|2021-06-28 14:47:30|373.99|371.59|373.89|371.49|373.99|371.59|373.81|371.41|0
1624891660000|2021-06-28 14:47:40|373.81|371.41|373.81|371.41|373.81|371.41|373.63|371.23|0
1624891670000|2021-06-28 14:47:50|373.99|371.59|373.99|371.59|373.99|371.59|373.99|371.59|0
1624891680000|2021-06-28 14:48:00|373.81|371.41|373.99|371.59|373.99|371.59|373.81|371.41|0
1624891690000|2021-06-28 14:48:10|374.16|371.76|374.34|371.94|374.34|371.94|374.16|371.76|0
1624891700000|2021-06-28 14:48:20|374.16|371.76|374.16|371.76|374.34|371.94|374.16|371.76|0
1624891710000|2021-06-28 14:48:30|374.34|371.94|374.34|371.94|374.34|371.94|374.25|371.85|0
1624891730000|2021-06-28 14:48:50|374.52|372.12|374.52|372.12|374.52|372.12|374.52|372.12|0
1624891740000|2021-06-28 14:49:00|374.69|372.29|374.69|372.29|374.69|372.29|374.69|372.29|0
1624891750000|2021-06-28 14:49:10|374.52|372.12|374.34|371.94|374.52|372.12|374.34|371.94|0
1624891760000|2021-06-28 14:49:20|374.52|372.12|374.16|371.76|374.52|372.12|374.16|371.76|0
1624891770000|2021-06-28 14:49:30|373.98|371.58|373.81|371.41|373.98|371.58|373.81|371.41|0
1624891780000|2021-06-28 14:49:40|373.98|371.58|373.98|371.58|373.98|371.58|373.81|371.41|0
1624891790000|2021-06-28 14:49:50|374.16|371.76|374.16|371.76|374.16|371.76|373.98|371.58|0
1624891800000|2021-06-28 14:50:00|374.34|371.94|374.51|372.11|374.51|372.11|374.34|371.94|0
1624891810000|2021-06-28 14:50:10|374.69|372.29|374.69|372.29|374.69|372.29|374.69|372.29|0
1624891820000|2021-06-28 14:50:20|374.87|372.47|374.69|372.29|374.87|372.47|374.69|372.29|0
1624891830000|2021-06-28 14:50:30|374.87|372.47|374.87|372.47|374.87|372.47|374.69|372.29|0
1624891840000|2021-06-28 14:50:40|374.69|372.29|374.51|372.11|374.69|372.29|374.51|372.11|0
1624891850000|2021-06-28 14:50:50|374.69|372.29|374.6|372.2|374.69|372.29|374.6|372.2|0
1624891860000|2021-06-28 14:51:00|374.87|372.47|374.69|372.29|374.87|372.47|374.69|372.29|0
1624891870000|2021-06-28 14:51:10|374.87|372.47|375.04|372.64|375.04|372.64|374.87|372.47|0
1624891880000|2021-06-28 14:51:20|375.22|372.82|375.04|372.64|375.22|372.82|375.04|372.64|0
1624891890000|2021-06-28 14:51:30|375.22|372.82|375.58|373.18|375.58|373.18|375.22|372.82|0
1624891900000|2021-06-28 14:51:40|375.4|373|375.58|373.18|375.58|373.18|375.4|373|0
1624891910000|2021-06-28 14:51:50|375.75|373.35|375.58|373.18|375.75|373.35|375.58|373.18|0
1624891920000|2021-06-28 14:52:00|375.75|373.35|375.75|373.35|375.75|373.35|375.58|373.18|0
1624891930000|2021-06-28 14:52:10|375.93|373.53|376.28|373.88|376.28|373.88|375.93|373.53|0
1624891940000|2021-06-28 14:52:20|376.46|374.06|376.46|374.06|376.64|374.24|376.46|374.06|0
1624891950000|2021-06-28 14:52:30|376.28|373.88|376.11|373.71|376.28|373.88|376.11|373.71|0
1624891960000|2021-06-28 14:52:40|375.93|373.53|376.11|373.71|376.11|373.71|375.93|373.53|0
1624891970000|2021-06-28 14:52:50|375.93|373.53|375.93|373.53|375.93|373.53|375.93|373.53|0
1624891980000|2021-06-28 14:53:00|375.57|373.17|375.57|373.17|375.75|373.35|375.57|373.17|0
1624892000000|2021-06-28 14:53:20|375.66|373.26|375.75|373.35|375.75|373.35|375.57|373.17|0
1624892010000|2021-06-28 14:53:30|375.93|373.53|375.93|373.53|375.93|373.53|375.93|373.53|0
1624892020000|2021-06-28 14:53:40|376.11|373.71|375.93|373.53|376.11|373.71|375.93|373.53|0
1624892030000|2021-06-28 14:53:50|376.11|373.71|376.11|373.71|376.11|373.71|376.11|373.71|0
1624892040000|2021-06-28 14:54:00|375.93|373.53|376.11|373.71|376.11|373.71|375.84|373.44|0
1624892050000|2021-06-28 14:54:10|375.93|373.53|376.19|373.79|376.19|373.79|375.93|373.53|0
1624892060000|2021-06-28 14:54:20|376.28|373.88|376.11|373.71|376.28|373.88|376.11|373.71|0
1624892070000|2021-06-28 14:54:30|376.28|373.88|376.11|373.71|376.28|373.88|376.11|373.71|0
1624892080000|2021-06-28 14:54:40|376.28|373.88|376.11|373.71|376.28|373.88|376.11|373.71|0
1624892090000|2021-06-28 14:54:50|376.01|373.61|376.11|373.71|376.11|373.71|375.93|373.53|0
1624892100000|2021-06-28 14:55:00|375.93|373.53|375.75|373.35|375.93|373.53|375.75|373.35|0
1624892110000|2021-06-28 14:55:10|375.57|373.17|375.57|373.17|375.66|373.26|375.57|373.17|0
1624892120000|2021-06-28 14:55:20|375.48|373.08|375.4|373|375.48|373.08|375.4|373|0
1624892130000|2021-06-28 14:55:30|375.57|373.17|375.57|373.17|375.57|373.17|375.57|373.17|0
1624892140000|2021-06-28 14:55:40|375.75|373.35|375.57|373.17|375.75|373.35|375.57|373.17|0
1624892150000|2021-06-28 14:55:50|375.4|373|375.22|372.82|375.4|373|375.22|372.82|0
1624892160000|2021-06-28 14:56:00|374.87|372.47|374.87|372.47|374.87|372.47|374.87|372.47|0
1624892170000|2021-06-28 14:56:10|374.69|372.29|374.69|372.29|374.69|372.29|374.69|372.29|0
1624892180000|2021-06-28 14:56:20|374.87|372.47|374.87|372.47|374.87|372.47|374.87|372.47|0
1624892190000|2021-06-28 14:56:30|374.69|372.29|374.77|372.37|374.77|372.37|374.51|372.11|0
1624892200000|2021-06-28 14:56:40|374.87|372.47|374.87|372.47|374.87|372.47|374.87|372.47|0
1624892210000|2021-06-28 14:56:50|374.69|372.29|374.87|372.47|374.87|372.47|374.69|372.29|0
1624892220000|2021-06-28 14:57:00|374.51|372.11|374.69|372.29|374.69|372.29|374.51|372.11|0
1624892230000|2021-06-28 14:57:10|374.87|372.47|374.51|372.11|374.87|372.47|374.51|372.11|0
1624892250000|2021-06-28 14:57:30|374.34|371.94|374.34|371.94|374.34|371.94|374.16|371.76|0
1624892260000|2021-06-28 14:57:40|374.16|371.76|374.34|371.94|374.34|371.94|374.16|371.76|0
1624892280000|2021-06-28 14:58:00|374.16|371.76|374.24|371.84|374.33|371.93|374.16|371.76|0
1624892290000|2021-06-28 14:58:10|374.33|371.93|374.51|372.11|374.51|372.11|374.33|371.93|0
1624892300000|2021-06-28 14:58:20|374.69|372.29|374.51|372.11|374.69|372.29|374.51|372.11|0
1624892310000|2021-06-28 14:58:30|374.6|372.2|374.69|372.29|374.69|372.29|374.51|372.11|0
1624892320000|2021-06-28 14:58:40|374.51|372.11|374.51|372.11|374.51|372.11|374.51|372.11|0
1624892330000|2021-06-28 14:58:50|374.33|371.93|374.33|371.93|374.33|371.93|374.33|371.93|0
1624892340000|2021-06-28 14:59:00|374.51|372.11|374.33|371.93|374.51|372.11|374.33|371.93|0
1624892350000|2021-06-28 14:59:10|374.16|371.76|374.33|371.93|374.33|371.93|374.16|371.76|0
1624892360000|2021-06-28 14:59:20|374.16|371.76|374.33|371.93|374.33|371.93|374.16|371.76|0
1624892370000|2021-06-28 14:59:30|374.16|371.76|374.33|371.93|374.33|371.93|374.16|371.76|0
1624892380000|2021-06-28 14:59:40|374.16|371.76|374.16|371.76|374.16|371.76|374.16|371.76|0
1624892390000|2021-06-28 14:59:50|373.98|371.58|373.98|371.58|373.98|371.58|373.98|371.58|0
1624892400000|2021-06-28 15:00:00|374.16|371.76|374.16|371.76|374.16|371.76|374.16|371.76|0
1624892410000|2021-06-28 15:00:10|373.98|371.58|373.63|371.23|373.98|371.58|373.63|371.23|0
1624892420000|2021-06-28 15:00:20|373.45|371.05|373.45|371.05|373.45|371.05|373.45|371.05|0
1624892440000|2021-06-28 15:00:40|373.27|370.87|373.27|370.87|373.27|370.87|373.27|370.87|0
1624892450000|2021-06-28 15:00:50|373.1|370.7|373.1|370.7|373.1|370.7|373.1|370.7|0
1624892460000|2021-06-28 15:01:00|373.27|370.87|373.45|371.05|373.45|371.05|373.27|370.87|0
1624892470000|2021-06-28 15:01:10|373.63|371.23|373.63|371.23|373.63|371.23|373.63|371.23|0
1624892480000|2021-06-28 15:01:20|373.8|371.4|373.45|371.05|373.8|371.4|373.45|371.05|0
1624892490000|2021-06-28 15:01:30|373.63|371.23|373.63|371.23|373.63|371.23|373.63|371.23|0
1624892500000|2021-06-28 15:01:40|373.8|371.4|373.8|371.4|373.8|371.4|373.8|371.4|0
1624892510000|2021-06-28 15:01:50|373.98|371.58|373.98|371.58|373.98|371.58|373.98|371.58|0
1624892520000|2021-06-28 15:02:00|373.8|371.4|373.8|371.4|373.8|371.4|373.63|371.23|0
1624892530000|2021-06-28 15:02:10|373.63|371.23|373.63|371.23|373.63|371.23|373.63|371.23|0
1624892540000|2021-06-28 15:02:20|373.45|371.05|373.8|371.4|373.8|371.4|373.45|371.05|0
1624892550000|2021-06-28 15:02:30|373.98|371.58|374.16|371.76|374.16|371.76|373.98|371.58|0
1624892560000|2021-06-28 15:02:40|373.98|371.58|373.89|371.49|373.98|371.58|373.89|371.49|0
1624892570000|2021-06-28 15:02:50|373.8|371.4|373.8|371.4|373.8|371.4|373.8|371.4|0
1624892590000|2021-06-28 15:03:10|373.63|371.23|373.8|371.4|373.8|371.4|373.63|371.23|0
1624892600000|2021-06-28 15:03:20|373.89|371.49|373.98|371.58|373.98|371.58|373.8|371.4|0
1624892610000|2021-06-28 15:03:30|374.16|371.76|374.33|371.93|374.33|371.93|374.16|371.76|0
1624892620000|2021-06-28 15:03:40|374.16|371.76|374.51|372.11|374.51|372.11|374.16|371.76|0
1624892630000|2021-06-28 15:03:50|374.33|371.93|374.33|371.93|374.33|371.93|374.33|371.93|0
1624892640000|2021-06-28 15:04:00|374.51|372.11|374.51|372.11|374.51|372.11|374.51|372.11|0
1624892660000|2021-06-28 15:04:20|374.33|371.93|374.59|372.19|374.59|372.19|374.33|371.93|0
1624892670000|2021-06-28 15:04:30|374.51|372.11|374.69|372.29|374.69|372.29|374.51|372.11|0
1624892680000|2021-06-28 15:04:40|374.86|372.46|374.69|372.29|374.86|372.46|374.69|372.29|0
1624892690000|2021-06-28 15:04:50|374.86|372.46|375.04|372.64|375.04|372.64|374.86|372.46|0
1624892710000|2021-06-28 15:05:10|375.22|372.82|375.22|372.82|375.22|372.82|375.22|372.82|0
1624892720000|2021-06-28 15:05:20|375.39|372.99|375.57|373.17|375.57|373.17|375.39|372.99|0
1624892730000|2021-06-28 15:05:30|375.75|373.35|375.75|373.35|375.75|373.35|375.75|373.35|0
1624892740000|2021-06-28 15:05:40|375.57|373.17|375.57|373.17|375.57|373.17|375.57|373.17|0
1624892750000|2021-06-28 15:05:50|375.39|372.99|375.57|373.17|375.57|373.17|375.39|372.99|0
1624892760000|2021-06-28 15:06:00|375.39|372.99|375.57|373.17|375.57|373.17|375.39|372.99|0
1624892770000|2021-06-28 15:06:10|375.75|373.35|375.75|373.35|375.92|373.52|375.75|373.35|0
1624892780000|2021-06-28 15:06:20|375.92|373.52|375.92|373.52|375.92|373.52|375.92|373.52|0
1624892790000|2021-06-28 15:06:30|376.1|373.7|376.01|373.61|376.1|373.7|376.01|373.61|0
1624892800000|2021-06-28 15:06:40|376.1|373.7|375.92|373.52|376.1|373.7|375.92|373.52|0
1624892820000|2021-06-28 15:07:00|375.57|373.17|375.57|373.17|375.57|373.17|375.57|373.17|0
1624892830000|2021-06-28 15:07:10|375.39|372.99|375.57|373.17|375.57|373.17|375.39|372.99|0
1624892840000|2021-06-28 15:07:20|375.39|372.99|375.39|372.99|375.39|372.99|375.39|372.99|0
1624892850000|2021-06-28 15:07:30|375.57|373.17|375.39|372.99|375.57|373.17|375.39|372.99|0
1624892860000|2021-06-28 15:07:40|375.57|373.17|375.39|372.99|375.57|373.17|375.39|372.99|0
1624892870000|2021-06-28 15:07:50|375.22|372.82|375.22|372.82|375.22|372.82|375.04|372.64|0
1624892880000|2021-06-28 15:08:00|375.39|372.99|375.57|373.17|375.57|373.17|375.39|372.99|0
1624892890000|2021-06-28 15:08:10|375.39|372.99|375.22|372.82|375.39|372.99|375.22|372.82|0
1624892900000|2021-06-28 15:08:20|375.39|372.99|375.21|372.81|375.39|372.99|375.21|372.81|0
1624892910000|2021-06-28 15:08:30|375.04|372.64|374.86|372.46|375.04|372.64|374.86|372.46|0
1624892920000|2021-06-28 15:08:40|374.68|372.28|374.86|372.46|374.86|372.46|374.68|372.28|0
1624892930000|2021-06-28 15:08:50|374.68|372.28|374.68|372.28|374.68|372.28|374.68|372.28|0
1624892940000|2021-06-28 15:09:00|374.86|372.46|375.04|372.64|375.04|372.64|374.86|372.46|0
1624892950000|2021-06-28 15:09:10|375.21|372.81|375.04|372.64|375.21|372.81|375.04|372.64|0
1624892960000|2021-06-28 15:09:20|375.21|372.81|375.04|372.64|375.21|372.81|375.04|372.64|0
1624892970000|2021-06-28 15:09:30|374.86|372.46|374.68|372.28|374.86|372.46|374.68|372.28|0
1624892980000|2021-06-28 15:09:40|374.86|372.46|374.86|372.46|374.86|372.46|374.86|372.46|0
1624893000000|2021-06-28 15:10:00|374.51|372.11|374.68|372.28|374.68|372.28|374.51|372.11|0
1624893010000|2021-06-28 15:10:10|374.86|372.46|374.15|371.75|374.86|372.46|373.98|371.58|0
1624893030000|2021-06-28 15:10:30|373.98|371.58|373.98|371.58|373.98|371.58|373.98|371.58|0
1624893040000|2021-06-28 15:10:40|373.8|371.4|373.98|371.58|373.98|371.58|373.8|371.4|0
1624893050000|2021-06-28 15:10:50|374.15|371.75|373.98|371.58|374.15|371.75|373.98|371.58|0
1624893060000|2021-06-28 15:11:00|374.33|371.93|374.15|371.75|374.33|371.93|374.15|371.75|0
1624893070000|2021-06-28 15:11:10|374.33|371.93|374.33|371.93|374.33|371.93|374.33|371.93|0
1624893080000|2021-06-28 15:11:20|374.15|371.75|374.15|371.75|374.33|371.93|374.15|371.75|0
1624893090000|2021-06-28 15:11:30|374.33|371.93|374.15|371.75|374.33|371.93|374.15|371.75|0
1624893110000|2021-06-28 15:11:50|374.24|371.84|374.15|371.75|374.24|371.84|374.15|371.75|0
1624893120000|2021-06-28 15:12:00|374.33|371.93|374.33|371.93|374.51|372.11|374.33|371.93|0
1624893130000|2021-06-28 15:12:10|374.15|371.75|373.98|371.58|374.15|371.75|373.98|371.58|0
1624893150000|2021-06-28 15:12:30|374.15|371.75|374.15|371.75|374.15|371.75|374.15|371.75|0
1624893160000|2021-06-28 15:12:40|373.98|371.58|373.98|371.58|373.98|371.58|373.98|371.58|0
1624893170000|2021-06-28 15:12:50|374.15|371.75|374.15|371.75|374.15|371.75|374.15|371.75|0
1624893180000|2021-06-28 15:13:00|373.98|371.58|374.15|371.75|374.15|371.75|373.98|371.58|0
1624893190000|2021-06-28 15:13:10|374.33|371.93|374.15|371.75|374.33|371.93|374.15|371.75|0
1624893200000|2021-06-28 15:13:20|374.33|371.93|374.15|371.75|374.33|371.93|374.15|371.75|0
1624893210000|2021-06-28 15:13:30|373.98|371.58|373.8|371.4|373.98|371.58|373.8|371.4|0
1624893220000|2021-06-28 15:13:40|373.98|371.58|373.98|371.58|373.98|371.58|373.98|371.58|0
1624893240000|2021-06-28 15:14:00|373.8|371.4|373.8|371.4|373.8|371.4|373.8|371.4|0
1624893250000|2021-06-28 15:14:10|373.98|371.58|374.15|371.75|374.15|371.75|373.98|371.58|0
1624893260000|2021-06-28 15:14:20|373.98|371.58|373.8|371.4|373.98|371.58|373.8|371.4|0
1624893270000|2021-06-28 15:14:30|373.98|371.58|374.15|371.75|374.15|371.75|373.8|371.4|0
1624893290000|2021-06-28 15:14:50|374.06|371.66|373.8|371.4|374.06|371.66|373.8|371.4|0
1624893300000|2021-06-28 15:15:00|374.15|371.75|373.8|371.4|374.15|371.75|373.8|371.4|0
1624893310000|2021-06-28 15:15:10|373.97|371.57|373.97|371.57|373.97|371.57|373.97|371.57|0
1624893320000|2021-06-28 15:15:20|373.8|371.4|373.8|371.4|373.97|371.57|373.8|371.4|0
1624893350000|2021-06-28 15:15:50|373.62|371.22|373.62|371.22|373.62|371.22|373.62|371.22|0
1624893360000|2021-06-28 15:16:00|373.44|371.04|373.44|371.04|373.44|371.04|373.44|371.04|0
1624893370000|2021-06-28 15:16:10|373.62|371.22|373.8|371.4|373.8|371.4|373.62|371.22|0
1624893380000|2021-06-28 15:16:20|373.62|371.22|373.62|371.22|373.62|371.22|373.62|371.22|0
1624893400000|2021-06-28 15:16:40|373.44|371.04|373.44|371.04|373.44|371.04|373.27|370.87|0
1624893420000|2021-06-28 15:17:00|373.62|371.22|373.97|371.57|373.97|371.57|373.62|371.22|0
1624893450000|2021-06-28 15:17:30|373.8|371.4|373.8|371.4|373.8|371.4|373.8|371.4|0
1624893460000|2021-06-28 15:17:40|373.97|371.57|373.97|371.57|373.97|371.57|373.97|371.57|0
1624893470000|2021-06-28 15:17:50|374.06|371.66|374.15|371.75|374.15|371.75|374.06|371.66|0
1624893480000|2021-06-28 15:18:00|373.97|371.57|374.15|371.75|374.15|371.75|373.97|371.57|0
1624893490000|2021-06-28 15:18:10|373.97|371.57|373.97|371.57|374.15|371.75|373.97|371.57|0
1624893500000|2021-06-28 15:18:20|373.8|371.4|373.62|371.22|373.8|371.4|373.62|371.22|0
1624893510000|2021-06-28 15:18:30|373.8|371.4|373.62|371.22|373.8|371.4|373.62|371.22|0
1624893530000|2021-06-28 15:18:50|373.44|371.04|373.44|371.04|373.44|371.04|373.44|371.04|0
1624893540000|2021-06-28 15:19:00|373.27|370.87|373.62|371.22|373.62|371.22|373.27|370.87|0
1624893550000|2021-06-28 15:19:10|373.44|371.04|373.44|371.04|373.44|371.04|373.44|371.04|0
1624893560000|2021-06-28 15:19:20|373.62|371.22|373.44|371.04|373.62|371.22|373.44|371.04|0
1624893580000|2021-06-28 15:19:40|373.62|371.22|373.62|371.22|373.62|371.22|373.62|371.22|0
1624893590000|2021-06-28 15:19:50|373.44|371.04|373.27|370.87|373.44|371.04|373.27|370.87|0
1624893600000|2021-06-28 15:20:00|373.44|371.04|373.27|370.87|373.44|371.04|373.27|370.87|0
1624893610000|2021-06-28 15:20:10|373.09|370.69|372.74|370.34|373.09|370.69|372.74|370.34|0
1624893620000|2021-06-28 15:20:20|372.91|370.51|373.09|370.69|373.09|370.69|372.91|370.51|0
1624893630000|2021-06-28 15:20:30|373.27|370.87|373.27|370.87|373.44|371.04|373.27|370.87|0
1624893650000|2021-06-28 15:20:50|373.09|370.69|373.09|370.69|373.09|370.69|373.09|370.69|0
1624893660000|2021-06-28 15:21:00|373.44|371.04|373.27|370.87|373.44|371.04|373.27|370.87|0
1624893670000|2021-06-28 15:21:10|373.35|370.95|373.27|370.87|373.35|370.95|373.27|370.87|0
1624893680000|2021-06-28 15:21:20|373.17|370.77|373.27|370.87|373.27|370.87|373.09|370.69|0
1624893690000|2021-06-28 15:21:30|373.09|370.69|373.27|370.87|373.27|370.87|373.09|370.69|0
1624893700000|2021-06-28 15:21:40|373.44|371.04|373.62|371.22|373.62|371.22|373.44|371.04|0
1624893710000|2021-06-28 15:21:50|373.7|371.3|373.62|371.22|373.7|371.3|373.62|371.22|0
1624893720000|2021-06-28 15:22:00|373.8|371.4|373.8|371.4|373.8|371.4|373.7|371.3|0
1624893730000|2021-06-28 15:22:10|373.62|371.22|373.44|371.04|373.62|371.22|373.44|371.04|0
1624893740000|2021-06-28 15:22:20|373.62|371.22|373.62|371.22|373.62|371.22|373.62|371.22|0
1624893760000|2021-06-28 15:22:40|373.44|371.04|373.44|371.04|373.44|371.04|373.44|371.04|0
1624893770000|2021-06-28 15:22:50|373.62|371.22|373.44|371.04|373.62|371.22|373.44|371.04|0
1624893780000|2021-06-28 15:23:00|373.62|371.22|373.44|371.04|373.62|371.22|373.44|371.04|0
1624893790000|2021-06-28 15:23:10|373.62|371.22|373.44|371.04|373.62|371.22|373.44|371.04|0
1624893800000|2021-06-28 15:23:20|373.27|370.87|373.44|371.04|373.44|371.04|373.27|370.87|0
1624893810000|2021-06-28 15:23:30|373.27|370.87|373.09|370.69|373.27|370.87|373.09|370.69|0
1624893820000|2021-06-28 15:23:40|373.27|370.87|373.09|370.69|373.27|370.87|373.09|370.69|0
1624893830000|2021-06-28 15:23:50|373.27|370.87|373.27|370.87|373.27|370.87|373.27|370.87|0
1624893840000|2021-06-28 15:24:00|373.09|370.69|372.91|370.51|373.09|370.69|372.91|370.51|0
1624893850000|2021-06-28 15:24:10|373|370.6|372.91|370.51|373|370.6|372.91|370.51|0
1624893860000|2021-06-28 15:24:20|372.74|370.34|372.74|370.34|372.74|370.34|372.74|370.34|0
1624893870000|2021-06-28 15:24:30|372.91|370.51|372.74|370.34|372.91|370.51|372.74|370.34|0
1624893880000|2021-06-28 15:24:40|372.91|370.51|372.74|370.34|372.91|370.51|372.74|370.34|0
1624893890000|2021-06-28 15:24:50|372.91|370.51|372.91|370.51|372.91|370.51|372.91|370.51|0
1624893900000|2021-06-28 15:25:00|372.74|370.34|372.91|370.51|372.91|370.51|372.74|370.34|0
1624893930000|2021-06-28 15:25:30|373.09|370.69|373.09|370.69|373.09|370.69|373.09|370.69|0
1624893950000|2021-06-28 15:25:50|373.26|370.86|373.26|370.86|373.26|370.86|373.26|370.86|0
1624893960000|2021-06-28 15:26:00|373.09|370.69|373.09|370.69|373.09|370.69|373.09|370.69|0
1624893970000|2021-06-28 15:26:10|372.91|370.51|372.91|370.51|372.91|370.51|372.91|370.51|0
1624893980000|2021-06-28 15:26:20|372.73|370.33|372.73|370.33|372.73|370.33|372.73|370.33|0
1624893990000|2021-06-28 15:26:30|372.91|370.51|372.73|370.33|372.91|370.51|372.73|370.33|0
1624894000000|2021-06-28 15:26:40|372.91|370.51|372.91|370.51|372.91|370.51|372.82|370.42|0
1624894020000|2021-06-28 15:27:00|372.82|370.42|372.56|370.16|372.82|370.42|372.56|370.16|0
1624894030000|2021-06-28 15:27:10|372.38|369.98|372.56|370.16|372.56|370.16|372.38|369.98|0
1624894040000|2021-06-28 15:27:20|372.47|370.07|372.21|369.81|372.47|370.07|372.21|369.81|0
1624894050000|2021-06-28 15:27:30|372.38|369.98|372.21|369.81|372.38|369.98|372.21|369.81|0
1624894070000|2021-06-28 15:27:50|372.03|369.63|372.03|369.63|372.03|369.63|372.03|369.63|0
1624894080000|2021-06-28 15:28:00|372.21|369.81|372.21|369.81|372.21|369.81|372.21|369.81|0
1624894090000|2021-06-28 15:28:10|372.38|369.98|372.38|369.98|372.38|369.98|372.38|369.98|0
1624894100000|2021-06-28 15:28:20|372.56|370.16|372.56|370.16|372.56|370.16|372.38|369.98|0
1624894110000|2021-06-28 15:28:30|372.73|370.33|372.73|370.33|372.73|370.33|372.73|370.33|0
1624894120000|2021-06-28 15:28:40|372.56|370.16|372.73|370.33|372.73|370.33|372.56|370.16|0
1624894130000|2021-06-28 15:28:50|372.56|370.16|372.64|370.24|372.73|370.33|372.56|370.16|0
1624894140000|2021-06-28 15:29:00|372.56|370.16|372.47|370.07|372.73|370.33|372.47|370.07|0
1624894150000|2021-06-28 15:29:10|372.38|369.98|372.56|370.16|372.56|370.16|372.38|369.98|0
1624894160000|2021-06-28 15:29:20|372.73|370.33|372.73|370.33|372.73|370.33|372.73|370.33|0
1624894170000|2021-06-28 15:29:30|372.56|370.16|372.56|370.16|372.56|370.16|372.56|370.16|0
1624894180000|2021-06-28 15:29:40|372.38|369.98|372.38|369.98|372.38|369.98|372.38|369.98|0
1624894190000|2021-06-28 15:29:50|372.56|370.16|372.2|369.8|372.56|370.16|372.2|369.8|0
1624894200000|2021-06-28 15:30:00|372.38|369.98|372.2|369.8|372.38|369.98|372.2|369.8|0
1624894220000|2021-06-28 15:30:20|372.03|369.63|372.03|369.63|372.03|369.63|371.85|369.45|0
1624894230000|2021-06-28 15:30:30|371.85|369.45|372.03|369.63|372.03|369.63|371.85|369.45|0
1624894250000|2021-06-28 15:30:50|371.85|369.45|371.68|369.28|371.85|369.45|371.68|369.28|0
1624894260000|2021-06-28 15:31:00|371.85|369.45|371.85|369.45|371.85|369.45|371.85|369.45|0
1624894270000|2021-06-28 15:31:10|372.03|369.63|372.2|369.8|372.2|369.8|372.03|369.63|0
1624894280000|2021-06-28 15:31:20|372.38|369.98|372.2|369.8|372.38|369.98|372.2|369.8|0
1624894290000|2021-06-28 15:31:30|372.38|369.98|372.2|369.8|372.38|369.98|372.2|369.8|0
1624894300000|2021-06-28 15:31:40|372.38|369.98|372.38|369.98|372.38|369.98|372.38|369.98|0
1624894310000|2021-06-28 15:31:50|372.2|369.8|372.2|369.8|372.2|369.8|372.2|369.8|0
1624894320000|2021-06-28 15:32:00|372.38|369.98|372.38|369.98|372.38|369.98|372.38|369.98|0
1624894330000|2021-06-28 15:32:10|372.2|369.8|372.2|369.8|372.2|369.8|372.2|369.8|0
1624894340000|2021-06-28 15:32:20|372.38|369.98|372.38|369.98|372.38|369.98|372.38|369.98|0
1624894360000|2021-06-28 15:32:40|372.56|370.16|372.56|370.16|372.56|370.16|372.56|370.16|0
1624894370000|2021-06-28 15:32:50|372.38|369.98|372.29|369.89|372.38|369.98|372.29|369.89|0
1624894380000|2021-06-28 15:33:00|372.2|369.8|372.38|369.98|372.38|369.98|372.2|369.8|0
1624894390000|2021-06-28 15:33:10|372.2|369.8|372.38|369.98|372.38|369.98|372.2|369.8|0
1624894400000|2021-06-28 15:33:20|372.03|369.63|372.03|369.63|372.2|369.8|372.03|369.63|0
1624894410000|2021-06-28 15:33:30|372.2|369.8|372.2|369.8|372.2|369.8|372.03|369.63|0
1624894420000|2021-06-28 15:33:40|372.38|369.98|372.2|369.8|372.38|369.98|372.2|369.8|0
1624894430000|2021-06-28 15:33:50|372.03|369.63|372.03|369.63|372.03|369.63|372.03|369.63|0
1624894440000|2021-06-28 15:34:00|371.85|369.45|371.85|369.45|371.85|369.45|371.85|369.45|0
1624894460000|2021-06-28 15:34:20|372.03|369.63|372.03|369.63|372.03|369.63|372.03|369.63|0
1624894470000|2021-06-28 15:34:30|371.85|369.45|372.03|369.63|372.03|369.63|371.85|369.45|0
1624894480000|2021-06-28 15:34:40|372.2|369.8|372.2|369.8|372.2|369.8|372.2|369.8|0
1624894490000|2021-06-28 15:34:50|372.11|369.71|372.38|369.98|372.38|369.98|372.11|369.71|0
1624894500000|2021-06-28 15:35:00|372.2|369.8|372.2|369.8|372.2|369.8|372.2|369.8|0
1624894520000|2021-06-28 15:35:20|372.03|369.63|372.03|369.63|372.03|369.63|371.93|369.53|0
1624894530000|2021-06-28 15:35:30|372.11|369.71|372.2|369.8|372.2|369.8|372.11|369.71|0
1624894540000|2021-06-28 15:35:40|372.03|369.63|372.2|369.8|372.2|369.8|372.03|369.63|0
1624894550000|2021-06-28 15:35:50|372.03|369.63|372.03|369.63|372.2|369.8|372.03|369.63|0
1624894560000|2021-06-28 15:36:00|371.85|369.45|372.03|369.63|372.03|369.63|371.85|369.45|0
1624894570000|2021-06-28 15:36:10|371.85|369.45|371.85|369.45|371.85|369.45|371.85|369.45|0
1624894580000|2021-06-28 15:36:20|371.67|369.27|371.67|369.27|371.67|369.27|371.67|369.27|0
1624894590000|2021-06-28 15:36:30|371.85|369.45|371.85|369.45|371.85|369.45|371.85|369.45|0
1624894600000|2021-06-28 15:36:40|370.97|368.57|370.97|368.57|370.97|368.57|370.97|368.57|0
1624894610000|2021-06-28 15:36:50|371.14|368.74|371.32|368.92|371.32|368.92|371.14|368.74|0
1624894620000|2021-06-28 15:37:00|371.5|369.1|371.5|369.1|371.5|369.1|371.5|369.1|0
1624894630000|2021-06-28 15:37:10|373.01|370.61|373.01|370.61|373.01|370.61|373.01|370.61|0
1624894640000|2021-06-28 15:37:20|372.83|370.43|372.83|370.43|372.83|370.43|372.83|370.43|0
1624894650000|2021-06-28 15:37:30|373.01|370.61|373.01|370.61|373.01|370.61|373.01|370.61|0
1624894660000|2021-06-28 15:37:40|373.09|370.69|373.18|370.78|373.18|370.78|373.09|370.69|0
1624894670000|2021-06-28 15:37:50|373.01|370.61|373.18|370.78|373.18|370.78|373.01|370.61|0
1624894680000|2021-06-28 15:38:00|373.01|370.61|373.18|370.78|373.18|370.78|373.01|370.61|0
1624894690000|2021-06-28 15:38:10|373.36|370.96|373.18|370.78|373.36|370.96|373.18|370.78|0
1624894700000|2021-06-28 15:38:20|373.36|370.96|373.36|370.96|373.36|370.96|373.36|370.96|0
1624894710000|2021-06-28 15:38:30|373.18|370.78|373.36|370.96|373.36|370.96|373.18|370.78|0
1624894720000|2021-06-28 15:38:40|373.18|370.78|373.36|370.96|373.36|370.96|373.18|370.78|0
1624894730000|2021-06-28 15:38:50|373.18|370.78|373.36|370.96|373.36|370.96|373.18|370.78|0
1624894740000|2021-06-28 15:39:00|373.18|370.78|373.18|370.78|373.18|370.78|373.18|370.78|0
1624894750000|2021-06-28 15:39:10|373.01|370.61|373.18|370.78|373.18|370.78|373.01|370.61|0
1624894780000|2021-06-28 15:39:40|373.01|370.61|373.27|370.87|373.27|370.87|373.01|370.61|0
1624894790000|2021-06-28 15:39:50|373.36|370.96|373.36|370.96|373.36|370.96|373.18|370.78|0
1624894800000|2021-06-28 15:40:00|373.18|370.78|373.18|370.78|373.18|370.78|373.18|370.78|0
1624894810000|2021-06-28 15:40:10|373.01|370.61|373.01|370.61|373.01|370.61|373.01|370.61|0
1624894820000|2021-06-28 15:40:20|373.18|370.78|373.18|370.78|373.18|370.78|373.18|370.78|0
1624894840000|2021-06-28 15:40:40|373.01|370.61|372.83|370.43|373.01|370.61|372.83|370.43|0
1624894850000|2021-06-28 15:40:50|373.01|370.61|373.01|370.61|373.18|370.78|373.01|370.61|0
1624894860000|2021-06-28 15:41:00|373.18|370.78|373.18|370.78|373.18|370.78|373.18|370.78|0
1624894880000|2021-06-28 15:41:20|373.01|370.61|373.01|370.61|373.01|370.61|373.01|370.61|0
1624894890000|2021-06-28 15:41:30|373.18|370.78|373.18|370.78|373.18|370.78|373.01|370.61|0
1624894910000|2021-06-28 15:41:50|373.36|370.96|373.36|370.96|373.36|370.96|373.36|370.96|0
1624894920000|2021-06-28 15:42:00|373.18|370.78|373.36|370.96|373.36|370.96|373.18|370.78|0
1624894930000|2021-06-28 15:42:10|373.44|371.04|373.36|370.96|373.44|371.04|373.36|370.96|0
1624894940000|2021-06-28 15:42:20|373.53|371.13|373.53|371.13|373.53|371.13|373.53|371.13|0
1624894950000|2021-06-28 15:42:30|373.71|371.31|373.71|371.31|373.71|371.31|373.71|371.31|0
1624894970000|2021-06-28 15:42:50|373.89|371.49|373.71|371.31|373.89|371.49|373.71|371.31|0
1624894980000|2021-06-28 15:43:00|373.89|371.49|373.71|371.31|373.89|371.49|373.71|371.31|0
1624895010000|2021-06-28 15:43:30|373.53|371.13|373.53|371.13|373.53|371.13|373.53|371.13|0
1624895020000|2021-06-28 15:43:40|373.71|371.31|373.71|371.31|373.71|371.31|373.71|371.31|0
1624895030000|2021-06-28 15:43:50|373.89|371.49|373.89|371.49|373.89|371.49|373.89|371.49|0
1624895060000|2021-06-28 15:44:20|374.06|371.66|374.06|371.66|374.06|371.66|374.06|371.66|0
1624895070000|2021-06-28 15:44:30|374.24|371.84|374.24|371.84|374.24|371.84|374.24|371.84|0
1624895080000|2021-06-28 15:44:40|374.06|371.66|374.06|371.66|374.06|371.66|374.06|371.66|0
1624895090000|2021-06-28 15:44:50|374.24|371.84|374.24|371.84|374.24|371.84|374.24|371.84|0
1624895100000|2021-06-28 15:45:00|374.06|371.66|374.24|371.84|374.24|371.84|374.06|371.66|0
1624895110000|2021-06-28 15:45:10|374.06|371.66|374.06|371.66|374.06|371.66|374.06|371.66|0
1624895120000|2021-06-28 15:45:20|373.89|371.49|373.71|371.31|373.89|371.49|373.71|371.31|0
1624895130000|2021-06-28 15:45:30|373.89|371.49|373.89|371.49|373.89|371.49|373.89|371.49|0
1624895150000|2021-06-28 15:45:50|374.06|371.66|373.97|371.57|374.06|371.66|373.97|371.57|0
1624895160000|2021-06-28 15:46:00|374.06|371.66|374.06|371.66|374.24|371.84|374.06|371.66|0
1624895180000|2021-06-28 15:46:20|374.24|371.84|374.06|371.66|374.24|371.84|374.06|371.66|0
1624895190000|2021-06-28 15:46:30|373.89|371.49|373.89|371.49|373.89|371.49|373.89|371.49|0
1624895210000|2021-06-28 15:46:50|373.71|371.31|373.71|371.31|373.71|371.31|373.71|371.31|0
1624895220000|2021-06-28 15:47:00|373.88|371.48|373.88|371.48|373.88|371.48|373.71|371.31|0
1624895230000|2021-06-28 15:47:10|374.06|371.66|374.06|371.66|374.06|371.66|374.06|371.66|0
1624895240000|2021-06-28 15:47:20|374.24|371.84|374.24|371.84|374.24|371.84|374.24|371.84|0
1624895260000|2021-06-28 15:47:40|374.06|371.66|374.06|371.66|374.06|371.66|374.06|371.66|0
1624895270000|2021-06-28 15:47:50|374.24|371.84|374.24|371.84|374.24|371.84|374.24|371.84|0
1624895310000|2021-06-28 15:48:30|374.06|371.66|374.24|371.84|374.24|371.84|374.06|371.66|0
1624895360000|2021-06-28 15:49:20|374.06|371.66|374.06|371.66|374.06|371.66|374.06|371.66|0
1624895370000|2021-06-28 15:49:30|374.24|371.84|374.24|371.84|374.24|371.84|374.24|371.84|0
1624895380000|2021-06-28 15:49:40|374.06|371.66|374.24|371.84|374.24|371.84|374.06|371.66|0
1624895390000|2021-06-28 15:49:50|374.32|371.92|374.32|371.92|374.32|371.92|374.32|371.92|0
1624895400000|2021-06-28 15:50:00|374.24|371.84|374.24|371.84|374.41|372.01|374.24|371.84|0
1624895410000|2021-06-28 15:50:10|374.41|372.01|374.24|371.84|374.41|372.01|374.24|371.84|0
1624895430000|2021-06-28 15:50:30|374.41|372.01|374.41|372.01|374.41|372.01|374.41|372.01|0
1624895440000|2021-06-28 15:50:40|374.24|371.84|374.24|371.84|374.24|371.84|374.24|371.84|0
1624895460000|2021-06-28 15:51:00|374.41|372.01|374.41|372.01|374.41|372.01|374.24|371.84|0
1624895470000|2021-06-28 15:51:10|374.24|371.84|374.24|371.84|374.24|371.84|374.24|371.84|0
1624895480000|2021-06-28 15:51:20|374.41|372.01|374.41|372.01|374.41|372.01|374.41|372.01|0
1624895500000|2021-06-28 15:51:40|374.32|371.92|374.24|371.84|374.32|371.92|374.24|371.84|0
1624895510000|2021-06-28 15:51:50|374.32|371.92|374.32|371.92|374.32|371.92|374.32|371.92|0
1624895520000|2021-06-28 15:52:00|374.24|371.84|374.41|372.01|374.41|372.01|374.24|371.84|0
1624895540000|2021-06-28 15:52:20|374.24|371.84|374.24|371.84|374.24|371.84|374.24|371.84|0
1624895550000|2021-06-28 15:52:30|374.32|371.92|374.24|371.84|374.32|371.92|374.24|371.84|0
1624895560000|2021-06-28 15:52:40|374.41|372.01|374.41|372.01|374.41|372.01|374.41|372.01|0
1624895570000|2021-06-28 15:52:50|374.59|372.19|374.59|372.19|374.59|372.19|374.59|372.19|0
1624895590000|2021-06-28 15:53:10|374.41|372.01|374.59|372.19|374.59|372.19|374.41|372.01|0
1624895600000|2021-06-28 15:53:20|374.76|372.36|374.76|372.36|374.76|372.36|374.76|372.36|0
1624895610000|2021-06-28 15:53:30|374.59|372.19|374.59|372.19|374.59|372.19|374.59|372.19|0
1624895640000|2021-06-28 15:54:00|374.41|372.01|374.41|372.01|374.41|372.01|374.41|372.01|0
1624895650000|2021-06-28 15:54:10|374.59|372.19|374.59|372.19|374.59|372.19|374.59|372.19|0
1624895660000|2021-06-28 15:54:20|374.41|372.01|374.41|372.01|374.41|372.01|374.41|372.01|0
1624895680000|2021-06-28 15:54:40|374.23|371.83|374.23|371.83|374.23|371.83|374.23|371.83|0
1624895690000|2021-06-28 15:54:50|374.41|372.01|374.41|372.01|374.41|372.01|374.41|372.01|0
1624895720000|2021-06-28 15:55:20|374.59|372.19|374.76|372.36|374.76|372.36|374.59|372.19|0
1624895760000|2021-06-28 15:56:00|374.59|372.19|374.59|372.19|374.59|372.19|374.59|372.19|0
1624895790000|2021-06-28 15:56:30|374.76|372.36|374.59|372.19|374.76|372.36|374.59|372.19|0
1624895800000|2021-06-28 15:56:40|374.76|372.36|374.76|372.36|374.76|372.36|374.59|372.19|0
1624895810000|2021-06-28 15:56:50|374.94|372.54|374.94|372.54|374.94|372.54|374.94|372.54|0
1624895820000|2021-06-28 15:57:00|375.12|372.72|375.12|372.72|375.12|372.72|375.12|372.72|0
1624895830000|2021-06-28 15:57:10|374.94|372.54|374.94|372.54|374.94|372.54|374.94|372.54|0
1624895850000|2021-06-28 15:57:30|375.12|372.72|375.12|372.72|375.12|372.72|375.12|372.72|0
1624895860000|2021-06-28 15:57:40|374.94|372.54|375.12|372.72|375.12|372.72|374.94|372.54|0
1624895870000|2021-06-28 15:57:50|374.94|372.54|374.94|372.54|375.12|372.72|374.94|372.54|0
1624895880000|2021-06-28 15:58:00|375.12|372.72|374.94|372.54|375.12|372.72|374.94|372.54|0
1624895890000|2021-06-28 15:58:10|374.76|372.36|374.76|372.36|374.76|372.36|374.76|372.36|0
1624895900000|2021-06-28 15:58:20|374.94|372.54|374.94|372.54|374.94|372.54|374.94|372.54|0
1624895910000|2021-06-28 15:58:30|375.12|372.72|374.94|372.54|375.12|372.72|374.94|372.54|0
1624895930000|2021-06-28 15:58:50|374.76|372.36|374.76|372.36|374.76|372.36|374.76|372.36|0
1624895950000|2021-06-28 15:59:10|374.94|372.54|374.76|372.36|374.94|372.54|374.76|372.36|0
1624895970000|2021-06-28 15:59:30|374.59|372.19|374.59|372.19|374.59|372.19|374.59|372.19|0
1624895990000|2021-06-28 15:59:50|374.76|372.36|374.94|372.54|374.94|372.54|374.76|372.36|0
1624896020000|2021-06-28 16:00:20|374.76|372.36|374.85|372.45|374.85|372.45|374.76|372.36|0
1624896030000|2021-06-28 16:00:30|374.94|372.54|374.94|372.54|374.94|372.54|374.94|372.54|0
1624896040000|2021-06-28 16:00:40|374.76|372.36|374.76|372.36|374.76|372.36|374.76|372.36|0
1624896050000|2021-06-28 16:00:50|374.59|372.19|374.94|372.54|374.94|372.54|374.59|372.19|0
1624896070000|2021-06-28 16:01:10|374.76|372.36|374.76|372.36|374.76|372.36|374.76|372.36|0
1624896080000|2021-06-28 16:01:20|374.94|372.54|374.94|372.54|374.94|372.54|374.94|372.54|0
1624896090000|2021-06-28 16:01:30|374.76|372.36|374.76|372.36|374.76|372.36|374.76|372.36|0
1624896120000|2021-06-28 16:02:00|374.94|372.54|374.94|372.54|374.94|372.54|374.94|372.54|0
1624896130000|2021-06-28 16:02:10|375.11|372.71|375.11|372.71|375.11|372.71|375.11|372.71|0
1624896150000|2021-06-28 16:02:30|375.2|372.8|375.11|372.71|375.2|372.8|375.11|372.71|0
1624896160000|2021-06-28 16:02:40|375.02|372.62|375.02|372.62|375.02|372.62|375.02|372.62|0
1624896170000|2021-06-28 16:02:50|375.11|372.71|375.29|372.89|375.29|372.89|375.11|372.71|0
1624896180000|2021-06-28 16:03:00|375.11|372.71|375.11|372.71|375.11|372.71|375.11|372.71|0
1624896190000|2021-06-28 16:03:10|375.29|372.89|375.29|372.89|375.29|372.89|375.29|372.89|0
1624896200000|2021-06-28 16:03:20|375.11|372.71|374.94|372.54|375.11|372.71|374.94|372.54|0
1624896210000|2021-06-28 16:03:30|375.02|372.62|375.11|372.71|375.11|372.71|375.02|372.62|0
1624896220000|2021-06-28 16:03:40|375.29|372.89|375.29|372.89|375.29|372.89|375.29|372.89|0
1624896250000|2021-06-28 16:04:10|375.11|372.71|375.11|372.71|375.11|372.71|375.11|372.71|0
1624896260000|2021-06-28 16:04:20|375.29|372.89|375.29|372.89|375.29|372.89|375.29|372.89|0
1624896270000|2021-06-28 16:04:30|375.47|373.07|375.47|373.07|375.47|373.07|375.47|373.07|0
1624896280000|2021-06-28 16:04:40|375.29|372.89|375.29|372.89|375.29|372.89|375.29|372.89|0
1624896300000|2021-06-28 16:05:00|375.47|373.07|375.47|373.07|375.47|373.07|375.47|373.07|0
1624896310000|2021-06-28 16:05:10|375.29|372.89|375.29|372.89|375.29|372.89|375.29|372.89|0
1624896320000|2021-06-28 16:05:20|375.11|372.71|375.11|372.71|375.11|372.71|375.11|372.71|0
1624896350000|2021-06-28 16:05:50|375.29|372.89|375.29|372.89|375.29|372.89|375.11|372.71|0
1624896360000|2021-06-28 16:06:00|375.2|372.8|375.29|372.89|375.29|372.89|375.11|372.71|0
1624896370000|2021-06-28 16:06:10|375.37|372.97|375.47|373.07|375.47|373.07|375.37|372.97|0
1624896400000|2021-06-28 16:06:40|375.29|372.89|375.29|372.89|375.29|372.89|375.29|372.89|0
1624896410000|2021-06-28 16:06:50|375.2|372.8|375.29|372.89|375.29|372.89|375.2|372.8|0
1624896420000|2021-06-28 16:07:00|375.11|372.71|375.11|372.71|375.11|372.71|375.11|372.71|0
1624896430000|2021-06-28 16:07:10|375.2|372.8|375.29|372.89|375.29|372.89|375.2|372.8|0
1624896440000|2021-06-28 16:07:20|375.47|373.07|375.47|373.07|375.47|373.07|375.47|373.07|0
1624896450000|2021-06-28 16:07:30|375.29|372.89|375.29|372.89|375.29|372.89|375.29|372.89|0
1624896480000|2021-06-28 16:08:00|375.47|373.07|375.47|373.07|375.47|373.07|375.47|373.07|0
1624896490000|2021-06-28 16:08:10|375.29|372.89|375.29|372.89|375.29|372.89|375.29|372.89|0
1624896500000|2021-06-28 16:08:20|375.11|372.71|375.11|372.71|375.11|372.71|375.11|372.71|0
1624896520000|2021-06-28 16:08:40|374.94|372.54|375.11|372.71|375.11|372.71|374.94|372.54|0
1624896530000|2021-06-28 16:08:50|374.94|372.54|374.94|372.54|375.11|372.71|374.94|372.54|0
1624896540000|2021-06-28 16:09:00|375.11|372.71|374.94|372.54|375.11|372.71|374.94|372.54|0
1624896560000|2021-06-28 16:09:20|375.11|372.71|375.11|372.71|375.11|372.71|375.11|372.71|0
1624896570000|2021-06-28 16:09:30|375.2|372.8|375.2|372.8|375.2|372.8|375.2|372.8|0
1624896580000|2021-06-28 16:09:40|375.11|372.71|375.29|372.89|375.29|372.89|375.11|372.71|0
1624896600000|2021-06-28 16:10:00|375.11|372.71|375.29|372.89|375.29|372.89|375.11|372.71|0
1624896610000|2021-06-28 16:10:10|375.46|373.06|375.29|372.89|375.46|373.06|375.11|372.71|0
1624896620000|2021-06-28 16:10:20|375.46|373.06|375.46|373.06|375.46|373.06|375.46|373.06|0
1624896630000|2021-06-28 16:10:30|375.64|373.24|375.64|373.24|375.64|373.24|375.46|373.06|0
1624896650000|2021-06-28 16:10:50|375.46|373.06|375.64|373.24|375.64|373.24|375.46|373.06|0
1624896660000|2021-06-28 16:11:00|375.46|373.06|375.46|373.06|375.46|373.06|375.46|373.06|0
1624896670000|2021-06-28 16:11:10|375.29|372.89|375.29|372.89|375.29|372.89|375.29|372.89|0
1624896680000|2021-06-28 16:11:20|375.46|373.06|375.46|373.06|375.46|373.06|375.46|373.06|0
1624896690000|2021-06-28 16:11:30|375.29|372.89|375.29|372.89|375.29|372.89|375.29|372.89|0
1624896710000|2021-06-28 16:11:50|375.46|373.06|375.46|373.06|375.46|373.06|375.46|373.06|0
1624896730000|2021-06-28 16:12:10|375.64|373.24|375.46|373.06|375.64|373.24|375.46|373.06|0
1624896740000|2021-06-28 16:12:20|375.29|372.89|375.29|372.89|375.29|372.89|375.29|372.89|0
1624896780000|2021-06-28 16:13:00|375.37|372.97|375.46|373.06|375.46|373.06|375.29|372.89|0
1624896820000|2021-06-28 16:13:40|375.29|372.89|375.46|373.06|375.46|373.06|375.29|372.89|0
1624896830000|2021-06-28 16:13:50|375.29|372.89|375.46|373.06|375.46|373.06|375.29|372.89|0
1624896840000|2021-06-28 16:14:00|375.29|372.89|375.29|372.89|375.29|372.89|375.29|372.89|0
1624896860000|2021-06-28 16:14:20|375.11|372.71|375.11|372.71|375.11|372.71|375.11|372.71|0
1624896870000|2021-06-28 16:14:30|374.93|372.53|374.93|372.53|374.93|372.53|374.93|372.53|0
1624896880000|2021-06-28 16:14:40|375.11|372.71|374.93|372.53|375.11|372.71|374.93|372.53|0
1624896890000|2021-06-28 16:14:50|375.11|372.71|375.11|372.71|375.29|372.89|375.11|372.71|0
1624896910000|2021-06-28 16:15:10|374.93|372.53|374.93|372.53|375.11|372.71|374.93|372.53|0
1624896930000|2021-06-28 16:15:30|374.76|372.36|374.76|372.36|374.76|372.36|374.76|372.36|0
1624896940000|2021-06-28 16:15:40|374.58|372.18|374.58|372.18|374.58|372.18|374.58|372.18|0
1624896950000|2021-06-28 16:15:50|374.4|372|374.05|371.65|374.4|372|374.05|371.65|0
1624896960000|2021-06-28 16:16:00|374.23|371.83|374.4|372|374.4|372|374.23|371.83|0
1624896970000|2021-06-28 16:16:10|374.31|371.91|374.31|371.91|374.31|371.91|374.31|371.91|0
1624896980000|2021-06-28 16:16:20|374.23|371.83|374.4|372|374.4|372|374.23|371.83|0
1624897000000|2021-06-28 16:16:40|374.58|372.18|374.76|372.36|374.76|372.36|374.58|372.18|0
1624897020000|2021-06-28 16:17:00|374.93|372.53|374.76|372.36|374.93|372.53|374.76|372.36|0
1624897030000|2021-06-28 16:17:10|374.93|372.53|374.93|372.53|374.93|372.53|374.93|372.53|0
1624897040000|2021-06-28 16:17:20|374.76|372.36|374.93|372.53|374.93|372.53|374.76|372.36|0
1624897050000|2021-06-28 16:17:30|374.76|372.36|374.76|372.36|374.76|372.36|374.76|372.36|0
1624897060000|2021-06-28 16:17:40|374.93|372.53|374.76|372.36|374.93|372.53|374.76|372.36|0
1624897080000|2021-06-28 16:18:00|374.84|372.44|374.93|372.53|374.93|372.53|374.84|372.44|0
1624897090000|2021-06-28 16:18:10|374.84|372.44|374.58|372.18|374.84|372.44|374.58|372.18|0
1624897110000|2021-06-28 16:18:30|374.4|372|374.4|372|374.4|372|374.4|372|0
1624897120000|2021-06-28 16:18:40|374.58|372.18|374.58|372.18|374.58|372.18|374.58|372.18|0
1624897130000|2021-06-28 16:18:50|374.75|372.35|374.75|372.35|374.75|372.35|374.75|372.35|0
1624897140000|2021-06-28 16:19:00|374.58|372.18|374.58|372.18|374.58|372.18|374.58|372.18|0
1624897150000|2021-06-28 16:19:10|374.4|372|374.49|372.09|374.58|372.18|374.4|372|0
1624897160000|2021-06-28 16:19:20|374.58|372.18|374.58|372.18|374.58|372.18|374.58|372.18|0
1624897170000|2021-06-28 16:19:30|374.75|372.35|374.75|372.35|374.75|372.35|374.75|372.35|0
1624897180000|2021-06-28 16:19:40|374.58|372.18|374.58|372.18|374.58|372.18|374.58|372.18|0
1624897200000|2021-06-28 16:20:00|374.4|372|374.4|372|374.4|372|374.4|372|0
1624897230000|2021-06-28 16:20:30|374.22|371.82|374.22|371.82|374.22|371.82|374.22|371.82|0
1624897250000|2021-06-28 16:20:50|374.05|371.65|373.87|371.47|374.05|371.65|373.87|371.47|0
1624897260000|2021-06-28 16:21:00|374.05|371.65|374.13|371.73|374.22|371.82|374.05|371.65|0
1624897270000|2021-06-28 16:21:10|374.22|371.82|374.22|371.82|374.22|371.82|374.22|371.82|0
1624897280000|2021-06-28 16:21:20|374.05|371.65|374.22|371.82|374.22|371.82|374.05|371.65|0
1624897310000|2021-06-28 16:21:50|374.05|371.65|374.05|371.65|374.05|371.65|374.05|371.65|0
1624897320000|2021-06-28 16:22:00|374.13|371.73|374.05|371.65|374.13|371.73|374.05|371.65|0
1624897340000|2021-06-28 16:22:20|373.87|371.47|373.87|371.47|373.87|371.47|373.87|371.47|0
1624897350000|2021-06-28 16:22:30|374.05|371.65|373.87|371.47|374.05|371.65|373.87|371.47|0
1624897360000|2021-06-28 16:22:40|374.05|371.65|374.05|371.65|374.05|371.65|374.05|371.65|0
1624897380000|2021-06-28 16:23:00|373.87|371.47|373.87|371.47|373.87|371.47|373.87|371.47|0
1624897390000|2021-06-28 16:23:10|374.05|371.65|374.05|371.65|374.05|371.65|374.05|371.65|0
1624897400000|2021-06-28 16:23:20|373.87|371.47|373.87|371.47|373.87|371.47|373.87|371.47|0
1624897420000|2021-06-28 16:23:40|373.69|371.29|373.69|371.29|373.69|371.29|373.69|371.29|0
1624897440000|2021-06-28 16:24:00|373.87|371.47|373.87|371.47|374.05|371.65|373.87|371.47|0
1624897460000|2021-06-28 16:24:20|374.05|371.65|374.22|371.82|374.22|371.82|374.05|371.65|0
1624897470000|2021-06-28 16:24:30|374.31|371.91|374.4|372|374.4|372|374.31|371.91|0
1624897510000|2021-06-28 16:25:10|374.22|371.82|374.22|371.82|374.22|371.82|374.22|371.82|0
1624897550000|2021-06-28 16:25:50|374.4|372|374.4|372|374.4|372|374.4|372|0
1624897560000|2021-06-28 16:26:00|374.58|372.18|374.75|372.35|374.75|372.35|374.4|372|0
1624897570000|2021-06-28 16:26:10|374.66|372.26|374.58|372.18|374.75|372.35|374.58|372.18|0
1624897580000|2021-06-28 16:26:20|374.4|372|374.4|372|374.4|372|374.4|372|0
1624897590000|2021-06-28 16:26:30|374.22|371.82|374.4|372|374.4|372|374.22|371.82|0
1624897600000|2021-06-28 16:26:40|374.22|371.82|374.4|372|374.4|372|374.22|371.82|0
1624897610000|2021-06-28 16:26:50|374.22|371.82|374.4|372|374.4|372|374.22|371.82|0
1624897620000|2021-06-28 16:27:00|374.31|371.91|374.22|371.82|374.31|371.91|374.22|371.82|0
1624897630000|2021-06-28 16:27:10|374.13|371.73|374.05|371.65|374.22|371.82|374.05|371.65|0
1624897650000|2021-06-28 16:27:30|373.87|371.47|374.05|371.65|374.05|371.65|373.87|371.47|0
1624897690000|2021-06-28 16:28:10|373.87|371.47|373.87|371.47|373.87|371.47|373.87|371.47|0
1624897700000|2021-06-28 16:28:20|373.69|371.29|373.69|371.29|373.78|371.38|373.69|371.29|0
1624897710000|2021-06-28 16:28:30|373.52|371.12|373.52|371.12|373.52|371.12|373.52|371.12|0
1624897730000|2021-06-28 16:28:50|373.34|370.94|373.34|370.94|373.34|370.94|373.34|370.94|0
1624897750000|2021-06-28 16:29:10|373.52|371.12|373.52|371.12|373.52|371.12|373.52|371.12|0
1624897780000|2021-06-28 16:29:40|373.34|370.94|373.52|371.12|373.52|371.12|373.34|370.94|0
1624897790000|2021-06-28 16:29:50|373.69|371.29|373.69|371.29|373.69|371.29|373.69|371.29|0
1624897800000|2021-06-28 16:30:00|373.52|371.12|373.52|371.12|373.52|371.12|373.52|371.12|0
1624897810000|2021-06-28 16:30:10|373.69|371.29|373.52|371.12|373.69|371.29|373.52|371.12|0
1624897820000|2021-06-28 16:30:20|373.34|370.94|373.52|371.12|373.52|371.12|373.34|370.94|0
1624897830000|2021-06-28 16:30:30|373.34|370.94|373.52|371.12|373.52|371.12|373.34|370.94|0
1624897840000|2021-06-28 16:30:40|373.42|371.02|373.34|370.94|373.42|371.02|373.34|370.94|0
1624897850000|2021-06-28 16:30:50|373.52|371.12|373.51|371.11|373.52|371.12|373.51|371.11|0
1624897860000|2021-06-28 16:31:00|373.34|370.94|373.51|371.11|373.51|371.11|373.34|370.94|0
1624897870000|2021-06-28 16:31:10|373.69|371.29|373.69|371.29|373.87|371.47|373.69|371.29|0
1624897890000|2021-06-28 16:31:30|373.51|371.11|373.34|370.94|373.51|371.11|373.34|370.94|0
1624897920000|2021-06-28 16:32:00|373.51|371.11|373.51|371.11|373.51|371.11|373.34|370.94|0
1624897930000|2021-06-28 16:32:10|373.34|370.94|373.34|370.94|373.34|370.94|373.34|370.94|0
1624897960000|2021-06-28 16:32:40|373.25|370.85|372.99|370.59|373.25|370.85|372.99|370.59|0
1624897980000|2021-06-28 16:33:00|372.81|370.41|372.81|370.41|372.81|370.41|372.81|370.41|0
1624897990000|2021-06-28 16:33:10|372.99|370.59|372.81|370.41|372.99|370.59|372.81|370.41|0
1624898000000|2021-06-28 16:33:20|372.99|370.59|372.99|370.59|372.99|370.59|372.99|370.59|0
1624898010000|2021-06-28 16:33:30|373.16|370.76|373.16|370.76|373.16|370.76|373.16|370.76|0
1624898020000|2021-06-28 16:33:40|372.99|370.59|373.16|370.76|373.16|370.76|372.99|370.59|0
1624898030000|2021-06-28 16:33:50|372.99|370.59|372.99|370.59|372.99|370.59|372.99|370.59|0
1624898040000|2021-06-28 16:34:00|373.16|370.76|373.16|370.76|373.34|370.94|373.16|370.76|0
1624898050000|2021-06-28 16:34:10|373.34|370.94|373.34|370.94|373.34|370.94|373.16|370.76|0
1624898060000|2021-06-28 16:34:20|373.51|371.11|373.51|371.11|373.51|371.11|373.51|371.11|0
1624898070000|2021-06-28 16:34:30|373.34|370.94|373.51|371.11|373.51|371.11|373.34|370.94|0
1624898080000|2021-06-28 16:34:40|373.34|370.94|373.51|371.11|373.51|371.11|373.34|370.94|0
1624898090000|2021-06-28 16:34:50|373.69|371.29|373.87|371.47|373.87|371.47|373.69|371.29|0
1624898110000|2021-06-28 16:35:10|373.77|371.37|373.69|371.29|373.87|371.47|373.69|371.29|0
1624898120000|2021-06-28 16:35:20|373.77|371.37|373.77|371.37|373.77|371.37|373.77|371.37|0
1624898130000|2021-06-28 16:35:30|373.69|371.29|373.87|371.47|373.87|371.47|373.69|371.29|0
1624898160000|2021-06-28 16:36:00|374.04|371.64|374.04|371.64|374.04|371.64|374.04|371.64|0
1624898180000|2021-06-28 16:36:20|373.87|371.47|373.87|371.47|374.04|371.64|373.87|371.47|0
1624898190000|2021-06-28 16:36:30|373.95|371.55|373.87|371.47|373.95|371.55|373.87|371.47|0
1624898200000|2021-06-28 16:36:40|374.04|371.64|373.87|371.47|374.04|371.64|373.87|371.47|0
1624898210000|2021-06-28 16:36:50|373.69|371.29|373.51|371.11|373.69|371.29|373.51|371.11|0
1624898220000|2021-06-28 16:37:00|373.34|370.94|373.34|370.94|373.34|370.94|373.34|370.94|0
1624898230000|2021-06-28 16:37:10|373.51|371.11|373.16|370.76|373.51|371.11|373.16|370.76|0
1624898240000|2021-06-28 16:37:20|373.34|370.94|373.34|370.94|373.34|370.94|373.34|370.94|0
1624898270000|2021-06-28 16:37:50|373.42|371.02|373.42|371.02|373.42|371.02|373.42|371.02|0
1624898280000|2021-06-28 16:38:00|373.51|371.11|373.34|370.94|373.51|371.11|373.34|370.94|0
1624898290000|2021-06-28 16:38:10|373.16|370.76|373.34|370.94|373.34|370.94|373.16|370.76|0
1624898300000|2021-06-28 16:38:20|373.16|370.76|373.16|370.76|373.16|370.76|373.16|370.76|0
1624898310000|2021-06-28 16:38:30|372.98|370.58|373.16|370.76|373.16|370.76|372.98|370.58|0
1624898320000|2021-06-28 16:38:40|372.98|370.58|372.98|370.58|372.98|370.58|372.98|370.58|0
1624898330000|2021-06-28 16:38:50|373.16|370.76|373.16|370.76|373.16|370.76|372.98|370.58|0
1624898350000|2021-06-28 16:39:10|373.34|370.94|373.16|370.76|373.34|370.94|373.16|370.76|0
1624898370000|2021-06-28 16:39:30|373.34|370.94|373.16|370.76|373.34|370.94|373.16|370.76|0
1624898380000|2021-06-28 16:39:40|373.07|370.67|373.16|370.76|373.16|370.76|372.98|370.58|0
1624898390000|2021-06-28 16:39:50|372.98|370.58|372.98|370.58|372.98|370.58|372.98|370.58|0
1624898420000|2021-06-28 16:40:20|372.81|370.41|372.98|370.58|372.98|370.58|372.81|370.41|0
1624898470000|2021-06-28 16:41:10|372.81|370.41|372.81|370.41|372.81|370.41|372.81|370.41|0
1624898480000|2021-06-28 16:41:20|372.98|370.58|372.81|370.41|372.98|370.58|372.81|370.41|0
1624898490000|2021-06-28 16:41:30|372.98|370.58|372.98|370.58|372.98|370.58|372.98|370.58|0
1624898510000|2021-06-28 16:41:50|373.16|370.76|373.16|370.76|373.16|370.76|373.16|370.76|0
1624898520000|2021-06-28 16:42:00|373.33|370.93|373.16|370.76|373.33|370.93|373.16|370.76|0
1624898560000|2021-06-28 16:42:40|372.98|370.58|372.98|370.58|372.98|370.58|372.98|370.58|0
1624898600000|2021-06-28 16:43:20|372.81|370.41|372.81|370.41|372.81|370.41|372.81|370.41|0
1624898610000|2021-06-28 16:43:30|372.98|370.58|372.98|370.58|372.98|370.58|372.98|370.58|0
1624898630000|2021-06-28 16:43:50|372.89|370.49|372.98|370.58|372.98|370.58|372.89|370.49|0
1624898640000|2021-06-28 16:44:00|372.8|370.4|372.8|370.4|372.8|370.4|372.8|370.4|0
1624898650000|2021-06-28 16:44:10|372.98|370.58|372.98|370.58|372.98|370.58|372.98|370.58|0
1624898680000|2021-06-28 16:44:40|373.16|370.76|373.16|370.76|373.16|370.76|373.16|370.76|0
1624898690000|2021-06-28 16:44:50|373.33|370.93|373.16|370.76|373.33|370.93|373.16|370.76|0
1624898720000|2021-06-28 16:45:20|372.98|370.58|372.98|370.58|372.98|370.58|372.98|370.58|0
1624898730000|2021-06-28 16:45:30|372.8|370.4|372.8|370.4|372.8|370.4|372.8|370.4|0
1624898740000|2021-06-28 16:45:40|372.63|370.23|372.63|370.23|372.63|370.23|372.63|370.23|0
1624898760000|2021-06-28 16:46:00|372.8|370.4|372.8|370.4|372.8|370.4|372.8|370.4|0
1624898780000|2021-06-28 16:46:20|372.98|370.58|372.98|370.58|372.98|370.58|372.8|370.4|0
1624898800000|2021-06-28 16:46:40|372.8|370.4|372.98|370.58|372.98|370.58|372.8|370.4|0
1624898810000|2021-06-28 16:46:50|372.8|370.4|372.8|370.4|372.8|370.4|372.63|370.23|0
1624898840000|2021-06-28 16:47:20|372.63|370.23|372.8|370.4|372.8|370.4|372.63|370.23|0
1624898860000|2021-06-28 16:47:40|372.98|370.58|372.98|370.58|372.98|370.58|372.98|370.58|0
1624898870000|2021-06-28 16:47:50|373.16|370.76|373.16|370.76|373.16|370.76|373.16|370.76|0
1624898880000|2021-06-28 16:48:00|372.98|370.58|372.98|370.58|372.98|370.58|372.98|370.58|0
1624898890000|2021-06-28 16:48:10|373.16|370.76|372.98|370.58|373.16|370.76|372.98|370.58|0
1624898920000|2021-06-28 16:48:40|373.16|370.76|373.16|370.76|373.16|370.76|372.98|370.58|0
1624898930000|2021-06-28 16:48:50|372.98|370.58|372.98|370.58|372.98|370.58|372.98|370.58|0
1624898940000|2021-06-28 16:49:00|373.16|370.76|372.98|370.58|373.16|370.76|372.98|370.58|0
1624898970000|2021-06-28 16:49:30|373.16|370.76|373.16|370.76|373.16|370.76|373.16|370.76|0
1624898980000|2021-06-28 16:49:40|373.33|370.93|373.33|370.93|373.33|370.93|373.33|370.93|0
1624898990000|2021-06-28 16:49:50|373.51|371.11|373.51|371.11|373.51|371.11|373.51|371.11|0
1624899000000|2021-06-28 16:50:00|373.33|370.93|373.33|370.93|373.33|370.93|373.24|370.84|0
1624899010000|2021-06-28 16:50:10|373.15|370.75|373.15|370.75|373.15|370.75|373.06|370.66|0
1624899030000|2021-06-28 16:50:30|373.33|370.93|373.33|370.93|373.33|370.93|373.15|370.75|0
1624899060000|2021-06-28 16:51:00|373.51|371.11|373.33|370.93|373.51|371.11|373.33|370.93|0
1624899070000|2021-06-28 16:51:10|373.42|371.02|373.33|370.93|373.42|371.02|373.33|370.93|0
1624899080000|2021-06-28 16:51:20|373.42|371.02|373.33|370.93|373.42|371.02|373.33|370.93|0
1624899090000|2021-06-28 16:51:30|373.51|371.11|373.51|371.11|373.51|371.11|373.51|371.11|0
1624899100000|2021-06-28 16:51:40|373.59|371.19|373.68|371.28|373.68|371.28|373.59|371.19|0
1624899110000|2021-06-28 16:51:50|373.51|371.11|373.51|371.11|373.51|371.11|373.51|371.11|0
1624899120000|2021-06-28 16:52:00|373.68|371.28|373.68|371.28|373.68|371.28|373.68|371.28|0
1624899140000|2021-06-28 16:52:20|373.59|371.19|373.51|371.11|373.59|371.19|373.51|371.11|0
1624899150000|2021-06-28 16:52:30|373.33|370.93|373.33|370.93|373.33|370.93|373.33|370.93|0
1624899180000|2021-06-28 16:53:00|373.51|371.11|373.51|371.11|373.59|371.19|373.51|371.11|0
1624899190000|2021-06-28 16:53:10|373.68|371.28|373.51|371.11|373.68|371.28|373.51|371.11|0
1624899200000|2021-06-28 16:53:20|373.41|371.01|373.41|371.01|373.41|371.01|373.41|371.01|0
1624899210000|2021-06-28 16:53:30|373.51|371.11|373.33|370.93|373.51|371.11|373.33|370.93|0
1624899220000|2021-06-28 16:53:40|373.15|370.75|373.15|370.75|373.15|370.75|373.15|370.75|0
1624899230000|2021-06-28 16:53:50|373.33|370.93|373.33|370.93|373.33|370.93|373.33|370.93|0
1624899240000|2021-06-28 16:54:00|373.51|371.11|373.33|370.93|373.51|371.11|373.33|370.93|0
1624899270000|2021-06-28 16:54:30|373.24|370.84|373.15|370.75|373.24|370.84|373.15|370.75|0
1624899300000|2021-06-28 16:55:00|372.98|370.58|372.8|370.4|372.98|370.58|372.8|370.4|0
1624899310000|2021-06-28 16:55:10|372.62|370.22|372.8|370.4|372.8|370.4|372.62|370.22|0
1624899320000|2021-06-28 16:55:20|372.62|370.22|372.62|370.22|372.62|370.22|372.62|370.22|0
1624899330000|2021-06-28 16:55:30|372.45|370.05|372.45|370.05|372.45|370.05|372.45|370.05|0
1624899350000|2021-06-28 16:55:50|372.62|370.22|372.62|370.22|372.62|370.22|372.62|370.22|0
1624899360000|2021-06-28 16:56:00|372.8|370.4|372.8|370.4|372.8|370.4|372.8|370.4|0
1624899370000|2021-06-28 16:56:10|372.98|370.58|372.8|370.4|372.98|370.58|372.8|370.4|0
1624899380000|2021-06-28 16:56:20|372.98|370.58|372.98|370.58|372.98|370.58|372.8|370.4|0
1624899410000|2021-06-28 16:56:50|373.15|370.75|373.15|370.75|373.15|370.75|373.15|370.75|0
1624899420000|2021-06-28 16:57:00|372.98|370.58|372.98|370.58|372.98|370.58|372.98|370.58|0
1624899450000|2021-06-28 16:57:30|373.15|370.75|373.15|370.75|373.15|370.75|373.15|370.75|0
1624899470000|2021-06-28 16:57:50|372.98|370.58|372.98|370.58|372.98|370.58|372.98|370.58|0
1624899480000|2021-06-28 16:58:00|372.8|370.4|372.8|370.4|372.8|370.4|372.8|370.4|0
1624899540000|2021-06-28 16:59:00|372.62|370.22|372.62|370.22|372.62|370.22|372.62|370.22|0
1624899550000|2021-06-28 16:59:10|372.53|370.13|372.45|370.05|372.53|370.13|372.45|370.05|0
1624899560000|2021-06-28 16:59:20|372.62|370.22|372.62|370.22|372.62|370.22|372.62|370.22|0
1624899570000|2021-06-28 16:59:30|372.45|370.05|372.45|370.05|372.45|370.05|372.45|370.05|0
1624899580000|2021-06-28 16:59:40|372.27|369.87|372.27|369.87|372.27|369.87|372.27|369.87|0
1624899600000|2021-06-28 17:00:00|372.18|369.78|372.18|369.78|372.18|369.78|372.18|369.78|0
1624899610000|2021-06-28 17:00:10|372.09|369.69|372.27|369.87|372.27|369.87|372.09|369.69|0
1624899620000|2021-06-28 17:00:20|372.45|370.05|372.45|370.05|372.45|370.05|372.45|370.05|0
1624899630000|2021-06-28 17:00:30|372.62|370.22|372.62|370.22|372.62|370.22|372.62|370.22|0
1624899640000|2021-06-28 17:00:40|372.53|370.13|372.45|370.05|372.53|370.13|372.45|370.05|0
1624899650000|2021-06-28 17:00:50|372.27|369.87|372.27|369.87|372.27|369.87|372.27|369.87|0
1624899660000|2021-06-28 17:01:00|372.09|369.69|372.27|369.87|372.27|369.87|372.09|369.69|0
1624899680000|2021-06-28 17:01:20|372.09|369.69|372.09|369.69|372.09|369.69|372.09|369.69|0
1624899690000|2021-06-28 17:01:30|371.92|369.52|371.92|369.52|371.92|369.52|371.92|369.52|0
1624899700000|2021-06-28 17:01:40|372.09|369.69|372.09|369.69|372.09|369.69|372.09|369.69|0
1624899710000|2021-06-28 17:01:50|372.27|369.87|372.18|369.78|372.27|369.87|372.18|369.78|0
1624899720000|2021-06-28 17:02:00|372.27|369.87|372.09|369.69|372.27|369.87|372.09|369.69|0
1624899730000|2021-06-28 17:02:10|371.92|369.52|371.92|369.52|371.92|369.52|371.92|369.52|0
1624899740000|2021-06-28 17:02:20|372.09|369.69|372.09|369.69|372.09|369.69|371.92|369.52|0
1624899750000|2021-06-28 17:02:30|372.27|369.87|372.09|369.69|372.27|369.87|372.09|369.69|0
1624899760000|2021-06-28 17:02:40|371.92|369.52|371.92|369.52|371.92|369.52|371.92|369.52|0
1624899770000|2021-06-28 17:02:50|371.74|369.34|371.92|369.52|371.92|369.52|371.74|369.34|0
1624899780000|2021-06-28 17:03:00|371.83|369.43|371.92|369.52|371.92|369.52|371.83|369.43|0
1624899790000|2021-06-28 17:03:10|372.09|369.69|372.09|369.69|372.09|369.69|372.09|369.69|0
1624899800000|2021-06-28 17:03:20|371.92|369.52|371.92|369.52|371.92|369.52|371.92|369.52|0
1624899820000|2021-06-28 17:03:40|371.74|369.34|371.92|369.52|371.92|369.52|371.74|369.34|0
1624899830000|2021-06-28 17:03:50|372.09|369.69|371.92|369.52|372.09|369.69|371.92|369.52|0
1624899840000|2021-06-28 17:04:00|372.09|369.69|371.92|369.52|372.09|369.69|371.92|369.52|0
1624899870000|2021-06-28 17:04:30|371.74|369.34|371.74|369.34|371.74|369.34|371.74|369.34|0
1624899880000|2021-06-28 17:04:40|371.56|369.16|371.74|369.34|371.74|369.34|371.56|369.16|0
1624899900000|2021-06-28 17:05:00|371.92|369.52|372.09|369.69|372.09|369.69|371.92|369.52|0
1624899910000|2021-06-28 17:05:10|371.92|369.52|371.92|369.52|371.92|369.52|371.92|369.52|0
1624899920000|2021-06-28 17:05:20|371.74|369.34|371.92|369.52|371.92|369.52|371.74|369.34|0
1624899930000|2021-06-28 17:05:30|371.74|369.34|371.74|369.34|371.74|369.34|371.74|369.34|0
1624899940000|2021-06-28 17:05:40|371.92|369.52|371.74|369.34|371.92|369.52|371.74|369.34|0
1624899950000|2021-06-28 17:05:50|371.92|369.52|371.74|369.34|371.92|369.52|371.74|369.34|0
1624899960000|2021-06-28 17:06:00|371.56|369.16|371.56|369.16|371.56|369.16|371.56|369.16|0
1624899970000|2021-06-28 17:06:10|371.39|368.99|371.39|368.99|371.39|368.99|371.39|368.99|0
1624899980000|2021-06-28 17:06:20|371.56|369.16|371.56|369.16|371.56|369.16|371.56|369.16|0
1624899990000|2021-06-28 17:06:30|371.39|368.99|371.56|369.16|371.56|369.16|371.39|368.99|0
1624900000000|2021-06-28 17:06:40|371.39|368.99|371.39|368.99|371.39|368.99|371.39|368.99|0
1624900040000|2021-06-28 17:07:20|371.56|369.16|371.39|368.99|371.56|369.16|371.39|368.99|0
1624900050000|2021-06-28 17:07:30|371.56|369.16|371.56|369.16|371.56|369.16|371.56|369.16|0
1624900060000|2021-06-28 17:07:40|371.74|369.34|371.74|369.34|371.74|369.34|371.74|369.34|0
1624900070000|2021-06-28 17:07:50|371.92|369.52|371.92|369.52|371.92|369.52|371.92|369.52|0
1624900080000|2021-06-28 17:08:00|372.09|369.69|372.09|369.69|372.09|369.69|372.09|369.69|0
1624900090000|2021-06-28 17:08:10|372.27|369.87|372.27|369.87|372.27|369.87|372.27|369.87|0
1624900100000|2021-06-28 17:08:20|372.44|370.04|372.44|370.04|372.44|370.04|372.27|369.87|0
1624900110000|2021-06-28 17:08:30|372.27|369.87|372.44|370.04|372.44|370.04|372.27|369.87|0
1624900120000|2021-06-28 17:08:40|372.27|369.87|372.27|369.87|372.27|369.87|372.27|369.87|0
1624900130000|2021-06-28 17:08:50|372.44|370.04|372.53|370.13|372.62|370.22|372.44|370.04|0
1624900140000|2021-06-28 17:09:00|372.62|370.22|372.09|369.69|372.62|370.22|372.09|369.69|0
1624900160000|2021-06-28 17:09:20|371.91|369.51|371.91|369.51|371.91|369.51|371.82|369.42|0
1624900170000|2021-06-28 17:09:30|371.74|369.34|371.74|369.34|371.74|369.34|371.74|369.34|0
1624900180000|2021-06-28 17:09:40|371.56|369.16|371.56|369.16|371.56|369.16|371.56|369.16|0
1624900190000|2021-06-28 17:09:50|371.39|368.99|371.39|368.99|371.56|369.16|371.39|368.99|0
1624900210000|2021-06-28 17:10:10|371.56|369.16|371.56|369.16|371.56|369.16|371.56|369.16|0
1624900230000|2021-06-28 17:10:30|371.39|368.99|371.39|368.99|371.39|368.99|371.39|368.99|0
1624900240000|2021-06-28 17:10:40|371.21|368.81|371.21|368.81|371.21|368.81|371.21|368.81|0
1624900310000|2021-06-28 17:11:50|371.39|368.99|371.39|368.99|371.39|368.99|371.39|368.99|0
1624900330000|2021-06-28 17:12:10|371.21|368.81|371.21|368.81|371.21|368.81|371.21|368.81|0
1624900340000|2021-06-28 17:12:20|371.03|368.63|371.03|368.63|371.03|368.63|371.03|368.63|0
1624900350000|2021-06-28 17:12:30|370.51|368.11|370.51|368.11|370.68|368.28|370.51|368.11|0
1624900360000|2021-06-28 17:12:40|370.68|368.28|370.68|368.28|370.86|368.46|370.68|368.28|0
1624900370000|2021-06-28 17:12:50|370.86|368.46|370.68|368.28|370.86|368.46|370.59|368.19|0
1624900380000|2021-06-28 17:13:00|370.86|368.46|370.86|368.46|370.86|368.46|370.68|368.28|0
1624900390000|2021-06-28 17:13:10|371.03|368.63|371.03|368.63|371.03|368.63|371.03|368.63|0
1624900400000|2021-06-28 17:13:20|370.86|368.46|370.86|368.46|370.86|368.46|370.68|368.28|0
1624900410000|2021-06-28 17:13:30|370.68|368.28|370.51|368.11|370.68|368.28|370.51|368.11|0
1624900420000|2021-06-28 17:13:40|370.68|368.28|370.86|368.46|370.86|368.46|370.68|368.28|0
1624900430000|2021-06-28 17:13:50|370.94|368.54|370.86|368.46|370.94|368.54|370.86|368.46|0
1624900440000|2021-06-28 17:14:00|371.03|368.63|371.03|368.63|371.03|368.63|371.03|368.63|0
1624900460000|2021-06-28 17:14:20|370.86|368.46|370.86|368.46|370.86|368.46|370.86|368.46|0
1624900470000|2021-06-28 17:14:30|371.03|368.63|371.03|368.63|371.03|368.63|371.03|368.63|0
1624900480000|2021-06-28 17:14:40|371.21|368.81|371.21|368.81|371.21|368.81|371.21|368.81|0
1624900490000|2021-06-28 17:14:50|371.03|368.63|370.86|368.46|371.03|368.63|370.86|368.46|0
1624900500000|2021-06-28 17:15:00|370.51|368.11|370.51|368.11|370.68|368.28|370.51|368.11|0
1624900510000|2021-06-28 17:15:10|370.68|368.28|370.59|368.19|370.68|368.28|370.59|368.19|0
1624900520000|2021-06-28 17:15:20|370.51|368.11|370.51|368.11|370.51|368.11|370.51|368.11|0
1624900530000|2021-06-28 17:15:30|370.68|368.28|370.51|368.11|370.68|368.28|370.51|368.11|0
1624900540000|2021-06-28 17:15:40|370.68|368.28|370.86|368.46|370.86|368.46|370.68|368.28|0
1624900570000|2021-06-28 17:16:10|370.77|368.37|370.86|368.46|370.86|368.46|370.77|368.37|0
1624900590000|2021-06-28 17:16:30|370.94|368.54|371.03|368.63|371.03|368.63|370.94|368.54|0
1624900610000|2021-06-28 17:16:50|370.86|368.46|370.86|368.46|370.86|368.46|370.86|368.46|0
1624900640000|2021-06-28 17:17:20|370.94|368.54|371.03|368.63|371.03|368.63|370.94|368.54|0
1624900650000|2021-06-28 17:17:30|370.86|368.46|370.86|368.46|370.86|368.46|370.86|368.46|0
1624900660000|2021-06-28 17:17:40|371.03|368.63|371.03|368.63|371.03|368.63|370.86|368.46|0
1624900690000|2021-06-28 17:18:10|370.86|368.46|370.86|368.46|370.86|368.46|370.86|368.46|0
1624900700000|2021-06-28 17:18:20|370.68|368.28|370.68|368.28|370.68|368.28|370.68|368.28|0
1624900710000|2021-06-28 17:18:30|370.86|368.46|370.86|368.46|370.86|368.46|370.86|368.46|0
1624900720000|2021-06-28 17:18:40|370.68|368.28|370.86|368.46|370.86|368.46|370.68|368.28|0
1624900740000|2021-06-28 17:19:00|370.68|368.28|370.68|368.28|370.68|368.28|370.68|368.28|0
1624900770000|2021-06-28 17:19:30|370.86|368.46|370.86|368.46|370.86|368.46|370.86|368.46|0
1624900780000|2021-06-28 17:19:40|371.03|368.63|371.03|368.63|371.03|368.63|371.03|368.63|0
1624900800000|2021-06-28 17:20:00|371.21|368.81|371.21|368.81|371.21|368.81|371.21|368.81|0
1624900810000|2021-06-28 17:20:10|371.38|368.98|371.47|369.07|371.47|369.07|371.38|368.98|0
1624900820000|2021-06-28 17:20:20|371.56|369.16|371.73|369.33|371.73|369.33|371.56|369.16|0
1624900830000|2021-06-28 17:20:30|371.91|369.51|371.91|369.51|371.91|369.51|371.91|369.51|0
1624900840000|2021-06-28 17:20:40|371.82|369.42|371.91|369.51|371.91|369.51|371.73|369.33|0
1624900850000|2021-06-28 17:20:50|372.09|369.69|372.09|369.69|372.09|369.69|372.09|369.69|0
1624900860000|2021-06-28 17:21:00|371.91|369.51|372.09|369.69|372.09|369.69|371.91|369.51|0
1624900900000|2021-06-28 17:21:40|372.26|369.86|372.09|369.69|372.26|369.86|372.09|369.69|0
1624900910000|2021-06-28 17:21:50|372.26|369.86|372.26|369.86|372.26|369.86|372.26|369.86|0
1624900920000|2021-06-28 17:22:00|372.09|369.69|372.09|369.69|372.26|369.86|372.09|369.69|0
1624900930000|2021-06-28 17:22:10|372.26|369.86|372.09|369.69|372.26|369.86|372.09|369.69|0
1624900970000|2021-06-28 17:22:50|371.91|369.51|371.91|369.51|371.91|369.51|371.91|369.51|0
1624900980000|2021-06-28 17:23:00|371.73|369.33|371.73|369.33|371.73|369.33|371.73|369.33|0
1624900990000|2021-06-28 17:23:10|371.91|369.51|371.91|369.51|371.91|369.51|371.91|369.51|0
1624901000000|2021-06-28 17:23:20|372.09|369.69|371.91|369.51|372.09|369.69|371.91|369.51|0
1624901010000|2021-06-28 17:23:30|371.73|369.33|371.91|369.51|371.91|369.51|371.73|369.33|0
1624901030000|2021-06-28 17:23:50|371.73|369.33|371.73|369.33|371.73|369.33|371.73|369.33|0
1624901040000|2021-06-28 17:24:00|371.56|369.16|371.56|369.16|371.56|369.16|371.38|368.98|0
1624901050000|2021-06-28 17:24:10|371.73|369.33|371.56|369.16|371.73|369.33|371.56|369.16|0
1624901060000|2021-06-28 17:24:20|371.73|369.33|371.73|369.33|371.73|369.33|371.73|369.33|0
1624901070000|2021-06-28 17:24:30|371.56|369.16|371.56|369.16|371.56|369.16|371.56|369.16|0
1624901080000|2021-06-28 17:24:40|371.47|369.07|371.38|368.98|371.47|369.07|371.38|368.98|0
1624901090000|2021-06-28 17:24:50|371.47|369.07|371.38|368.98|371.47|369.07|371.38|368.98|0
1624901100000|2021-06-28 17:25:00|371.56|369.16|371.56|369.16|371.56|369.16|371.56|369.16|0
1624901120000|2021-06-28 17:25:20|371.46|369.06|371.46|369.06|371.46|369.06|371.46|369.06|0
1624901130000|2021-06-28 17:25:30|371.38|368.98|371.38|368.98|371.56|369.16|371.38|368.98|0
1624901140000|2021-06-28 17:25:40|371.46|369.06|371.38|368.98|371.46|369.06|371.38|368.98|0
1624901150000|2021-06-28 17:25:50|371.2|368.8|371.2|368.8|371.2|368.8|371.2|368.8|0
1624901160000|2021-06-28 17:26:00|371.11|368.71|371.03|368.63|371.11|368.71|371.03|368.63|0
1624901170000|2021-06-28 17:26:10|370.85|368.45|370.85|368.45|370.85|368.45|370.85|368.45|0
1624901180000|2021-06-28 17:26:20|370.68|368.28|370.68|368.28|370.68|368.28|370.68|368.28|0
1624901200000|2021-06-28 17:26:40|370.5|368.1|370.5|368.1|370.5|368.1|370.5|368.1|0
1624901280000|2021-06-28 17:28:00|370.68|368.28|370.5|368.1|370.68|368.28|370.5|368.1|0
1624901290000|2021-06-28 17:28:10|370.68|368.28|370.68|368.28|370.68|368.28|370.68|368.28|0
1624901320000|2021-06-28 17:28:40|370.5|368.1|370.5|368.1|370.5|368.1|370.5|368.1|0
1624901380000|2021-06-28 17:29:40|370.68|368.28|370.68|368.28|370.68|368.28|370.68|368.28|0
1624901390000|2021-06-28 17:29:50|370.76|368.36|370.76|368.36|370.76|368.36|370.76|368.36|0
1624901400000|2021-06-28 17:30:00|370.68|368.28|370.68|368.28|370.68|368.28|370.5|368.1|0
1624901410000|2021-06-28 17:30:10|370.5|368.1|370.5|368.1|370.5|368.1|370.5|368.1|0
1624901430000|2021-06-28 17:30:30|370.68|368.28|370.68|368.28|370.68|368.28|370.68|368.28|0
1624901450000|2021-06-28 17:30:50|370.5|368.1|370.5|368.1|370.5|368.1|370.5|368.1|0
1624901460000|2021-06-28 17:31:00|370.68|368.28|370.85|368.45|370.85|368.45|370.68|368.28|0
1624901470000|2021-06-28 17:31:10|370.76|368.36|370.68|368.28|370.76|368.36|370.68|368.28|0
1624901480000|2021-06-28 17:31:20|370.85|368.45|370.68|368.28|370.85|368.45|370.68|368.28|0
1624901490000|2021-06-28 17:31:30|370.85|368.45|370.85|368.45|370.85|368.45|370.68|368.28|0
1624901520000|2021-06-28 17:32:00|370.67|368.27|370.67|368.27|370.67|368.27|370.67|368.27|0
1624901530000|2021-06-28 17:32:10|370.85|368.45|370.85|368.45|370.85|368.45|370.85|368.45|0
1624901540000|2021-06-28 17:32:20|370.67|368.27|370.67|368.27|370.67|368.27|370.67|368.27|0
1624901550000|2021-06-28 17:32:30|370.5|368.1|370.5|368.1|370.5|368.1|370.5|368.1|0
1624901560000|2021-06-28 17:32:40|370.67|368.27|370.67|368.27|370.67|368.27|370.67|368.27|0
1624901590000|2021-06-28 17:33:10|370.85|368.45|370.85|368.45|370.85|368.45|370.85|368.45|0
1624901600000|2021-06-28 17:33:20|371.03|368.63|371.03|368.63|371.03|368.63|371.03|368.63|0
1624901620000|2021-06-28 17:33:40|371.2|368.8|371.29|368.89|371.29|368.89|371.2|368.8|0
1624901630000|2021-06-28 17:33:50|371.38|368.98|371.2|368.8|371.38|368.98|371.2|368.8|0
1624901640000|2021-06-28 17:34:00|371.38|368.98|371.38|368.98|371.38|368.98|371.38|368.98|0
1624901660000|2021-06-28 17:34:20|371.55|369.15|371.55|369.15|371.55|369.15|371.55|369.15|0
1624901680000|2021-06-28 17:34:40|371.38|368.98|371.2|368.8|371.38|368.98|371.2|368.8|0
1624901690000|2021-06-28 17:34:50|371.03|368.63|371.2|368.8|371.2|368.8|371.03|368.63|0
1624901710000|2021-06-28 17:35:10|371.38|368.98|371.38|368.98|371.38|368.98|371.38|368.98|0
1624901720000|2021-06-28 17:35:20|371.55|369.15|371.55|369.15|371.55|369.15|371.55|369.15|0
1624901730000|2021-06-28 17:35:30|371.38|368.98|371.38|368.98|371.38|368.98|371.38|368.98|0
1624901760000|2021-06-28 17:36:00|371.55|369.15|371.55|369.15|371.55|369.15|371.55|369.15|0
1624901770000|2021-06-28 17:36:10|371.46|369.06|371.38|368.98|371.46|369.06|371.38|368.98|0
1624901800000|2021-06-28 17:36:40|371.55|369.15|371.55|369.15|371.55|369.15|371.55|369.15|0
1624901810000|2021-06-28 17:36:50|371.73|369.33|371.73|369.33|371.73|369.33|371.55|369.15|0
1624901820000|2021-06-28 17:37:00|371.9|369.5|371.9|369.5|371.9|369.5|371.9|369.5|0
1624901840000|2021-06-28 17:37:20|372.08|369.68|372.08|369.68|372.08|369.68|372.08|369.68|0
1624901850000|2021-06-28 17:37:30|371.99|369.59|371.9|369.5|371.99|369.59|371.9|369.5|0
1624901860000|2021-06-28 17:37:40|371.81|369.41|371.81|369.41|371.81|369.41|371.81|369.41|0
1624901870000|2021-06-28 17:37:50|371.9|369.5|371.9|369.5|371.9|369.5|371.9|369.5|0
1624901880000|2021-06-28 17:38:00|372.08|369.68|372.26|369.86|372.26|369.86|372.08|369.68|0
1624901890000|2021-06-28 17:38:10|372.43|370.03|372.26|369.86|372.43|370.03|372.26|369.86|0
1624901910000|2021-06-28 17:38:30|372.08|369.68|372.08|369.68|372.08|369.68|372.08|369.68|0
1624901920000|2021-06-28 17:38:40|372.26|369.86|372.25|369.85|372.26|369.86|372.25|369.85|0
1624901940000|2021-06-28 17:39:00|372.08|369.68|372.08|369.68|372.25|369.85|372.08|369.68|0
1624901950000|2021-06-28 17:39:10|371.9|369.5|372.08|369.68|372.08|369.68|371.9|369.5|0
1624901960000|2021-06-28 17:39:20|371.9|369.5|371.9|369.5|371.9|369.5|371.9|369.5|0
1624901970000|2021-06-28 17:39:30|372.08|369.68|372.08|369.68|372.08|369.68|372.08|369.68|0
1624901980000|2021-06-28 17:39:40|371.9|369.5|371.9|369.5|371.9|369.5|371.9|369.5|0
1624902000000|2021-06-28 17:40:00|371.73|369.33|371.9|369.5|371.9|369.5|371.73|369.33|0
1624902010000|2021-06-28 17:40:10|372.08|369.68|372.08|369.68|372.08|369.68|371.9|369.5|0
1624902020000|2021-06-28 17:40:20|371.9|369.5|371.9|369.5|371.9|369.5|371.9|369.5|0
1624902030000|2021-06-28 17:40:30|372.08|369.68|372.08|369.68|372.08|369.68|372.08|369.68|0
1624902040000|2021-06-28 17:40:40|372.25|369.85|372.25|369.85|372.25|369.85|372.25|369.85|0
1624902050000|2021-06-28 17:40:50|372.43|370.03|372.43|370.03|372.43|370.03|372.43|370.03|0
1624902060000|2021-06-28 17:41:00|372.61|370.21|372.43|370.03|372.61|370.21|372.43|370.03|0
1624902070000|2021-06-28 17:41:10|372.51|370.11|372.51|370.11|372.51|370.11|372.51|370.11|0
1624902080000|2021-06-28 17:41:20|372.43|370.03|372.78|370.38|372.78|370.38|372.43|370.03|0
1624902090000|2021-06-28 17:41:30|372.61|370.21|372.43|370.03|372.61|370.21|372.43|370.03|0
1624902100000|2021-06-28 17:41:40|372.61|370.21|372.43|370.03|372.61|370.21|372.43|370.03|0
1624902110000|2021-06-28 17:41:50|372.61|370.21|372.61|370.21|372.61|370.21|372.61|370.21|0
1624902120000|2021-06-28 17:42:00|372.43|370.03|372.43|370.03|372.51|370.11|372.43|370.03|0
1624902130000|2021-06-28 17:42:10|372.25|369.85|372.25|369.85|372.25|369.85|372.25|369.85|0
1624902160000|2021-06-28 17:42:40|372.08|369.68|372.08|369.68|372.08|369.68|372.08|369.68|0
1624902180000|2021-06-28 17:43:00|372.16|369.76|372.25|369.85|372.25|369.85|372.16|369.76|0
1624902190000|2021-06-28 17:43:10|372.43|370.03|372.43|370.03|372.43|370.03|372.43|370.03|0
1624902200000|2021-06-28 17:43:20|372.61|370.21|372.61|370.21|372.61|370.21|372.61|370.21|0
1624902210000|2021-06-28 17:43:30|372.69|370.29|372.43|370.03|372.69|370.29|372.43|370.03|0
1624902220000|2021-06-28 17:43:40|372.51|370.11|372.61|370.21|372.61|370.21|372.51|370.11|0
1624902250000|2021-06-28 17:44:10|372.78|370.38|372.78|370.38|372.78|370.38|372.78|370.38|0
1624902260000|2021-06-28 17:44:20|372.6|370.2|372.78|370.38|372.78|370.38|372.6|370.2|0
1624902270000|2021-06-28 17:44:30|372.6|370.2|372.78|370.38|372.78|370.38|372.6|370.2|0
1624902280000|2021-06-28 17:44:40|372.69|370.29|372.78|370.38|372.78|370.38|372.69|370.29|0
1624902300000|2021-06-28 17:45:00|372.96|370.56|372.96|370.56|372.96|370.56|372.96|370.56|0
1624902310000|2021-06-28 17:45:10|372.78|370.38|372.78|370.38|372.78|370.38|372.78|370.38|0
1624902320000|2021-06-28 17:45:20|372.96|370.56|372.78|370.38|372.96|370.56|372.78|370.38|0
1624902340000|2021-06-28 17:45:40|372.96|370.56|372.96|370.56|372.96|370.56|372.96|370.56|0
1624902350000|2021-06-28 17:45:50|373.13|370.73|372.96|370.56|373.13|370.73|372.96|370.56|0
1624902360000|2021-06-28 17:46:00|373.13|370.73|373.13|370.73|373.13|370.73|373.13|370.73|0
1624902370000|2021-06-28 17:46:10|373.31|370.91|373.31|370.91|373.31|370.91|373.31|370.91|0
1624902380000|2021-06-28 17:46:20|373.13|370.73|373.31|370.91|373.31|370.91|373.13|370.73|0
1624902400000|2021-06-28 17:46:40|373.49|371.09|373.31|370.91|373.49|371.09|373.31|370.91|0
1624902410000|2021-06-28 17:46:50|373.49|371.09|373.49|371.09|373.49|371.09|373.49|371.09|0
1624902420000|2021-06-28 17:47:00|373.48|371.08|373.48|371.08|373.48|371.08|373.31|370.91|0
1624902430000|2021-06-28 17:47:10|373.66|371.26|373.48|371.08|373.66|371.26|373.48|371.08|0
1624902440000|2021-06-28 17:47:20|373.66|371.26|373.66|371.26|373.66|371.26|373.66|371.26|0
1624902460000|2021-06-28 17:47:40|373.84|371.44|373.66|371.26|373.84|371.44|373.66|371.26|0
1624902480000|2021-06-28 17:48:00|373.84|371.44|373.84|371.44|373.84|371.44|373.84|371.44|0
1624902520000|2021-06-28 17:48:40|373.66|371.26|373.66|371.26|373.66|371.26|373.66|371.26|0
1624902530000|2021-06-28 17:48:50|373.48|371.08|373.66|371.26|373.66|371.26|373.48|371.08|0
1624902550000|2021-06-28 17:49:10|373.48|371.08|373.48|371.08|373.48|371.08|373.48|371.08|0
1624902560000|2021-06-28 17:49:20|373.66|371.26|373.66|371.26|373.66|371.26|373.66|371.26|0
1624902570000|2021-06-28 17:49:30|373.84|371.44|373.66|371.26|373.84|371.44|373.66|371.26|0
1624902590000|2021-06-28 17:49:50|373.84|371.44|373.84|371.44|373.84|371.44|373.84|371.44|0
1624902600000|2021-06-28 17:50:00|374.01|371.61|373.84|371.44|374.01|371.61|373.84|371.44|0
1624902630000|2021-06-28 17:50:30|373.66|371.26|373.84|371.44|374.01|371.61|373.66|371.26|0
1624902640000|2021-06-28 17:50:40|374.01|371.61|374.19|371.79|374.19|371.79|374.01|371.61|0
1624902650000|2021-06-28 17:50:50|374.37|371.97|374.19|371.79|374.37|371.97|374.19|371.79|0
1624902660000|2021-06-28 17:51:00|374.01|371.61|374.37|371.97|374.37|371.97|374.01|371.61|0
1624902670000|2021-06-28 17:51:10|374.19|371.79|374.37|371.97|374.37|371.97|374.19|371.79|0
1624902680000|2021-06-28 17:51:20|374.19|371.79|374.19|371.79|374.19|371.79|374.19|371.79|0
1624902690000|2021-06-28 17:51:30|374.01|371.61|374.01|371.61|374.01|371.61|374.01|371.61|0
1624902700000|2021-06-28 17:51:40|374.19|371.79|374.19|371.79|374.19|371.79|374.19|371.79|0
1624902710000|2021-06-28 17:51:50|374.01|371.61|373.84|371.44|374.01|371.61|373.84|371.44|0
1624902720000|2021-06-28 17:52:00|373.92|371.52|374.01|371.61|374.01|371.61|373.84|371.44|0
1624902730000|2021-06-28 17:52:10|373.84|371.44|373.84|371.44|373.84|371.44|373.84|371.44|0
1624902740000|2021-06-28 17:52:20|373.66|371.26|373.66|371.26|373.66|371.26|373.66|371.26|0
1624902750000|2021-06-28 17:52:30|373.84|371.44|373.84|371.44|373.84|371.44|373.84|371.44|0
1624902760000|2021-06-28 17:52:40|373.66|371.26|373.84|371.44|373.84|371.44|373.66|371.26|0
1624902780000|2021-06-28 17:53:00|374.01|371.61|373.84|371.44|374.01|371.61|373.84|371.44|0
1624902790000|2021-06-28 17:53:10|374.01|371.61|373.84|371.44|374.01|371.61|373.84|371.44|0
1624902820000|2021-06-28 17:53:40|373.66|371.26|373.66|371.26|373.66|371.26|373.66|371.26|0
1624902830000|2021-06-28 17:53:50|373.83|371.43|373.66|371.26|373.83|371.43|373.66|371.26|0
1624902850000|2021-06-28 17:54:10|373.83|371.43|373.83|371.43|373.83|371.43|373.83|371.43|0
1624902860000|2021-06-28 17:54:20|374.01|371.61|374.01|371.61|374.01|371.61|374.01|371.61|0
1624902900000|2021-06-28 17:55:00|373.83|371.43|374.01|371.61|374.01|371.61|373.83|371.43|0
1624902910000|2021-06-28 17:55:10|373.83|371.43|373.83|371.43|373.83|371.43|373.83|371.43|0
1624902920000|2021-06-28 17:55:20|373.66|371.26|373.66|371.26|373.66|371.26|373.66|371.26|0
1624902930000|2021-06-28 17:55:30|373.48|371.08|373.48|371.08|373.66|371.26|373.48|371.08|0
1624902940000|2021-06-28 17:55:40|373.66|371.26|373.66|371.26|373.66|371.26|373.66|371.26|0
1624902950000|2021-06-28 17:55:50|373.48|371.08|373.48|371.08|373.48|371.08|373.48|371.08|0
1624902960000|2021-06-28 17:56:00|373.66|371.26|373.83|371.43|373.83|371.43|373.66|371.26|0
1624902980000|2021-06-28 17:56:20|374.01|371.61|374.01|371.61|374.01|371.61|374.01|371.61|0
1624903000000|2021-06-28 17:56:40|374.19|371.79|374.19|371.79|374.19|371.79|374.19|371.79|0
1624903010000|2021-06-28 17:56:50|374.36|371.96|374.36|371.96|374.36|371.96|374.36|371.96|0
1624903020000|2021-06-28 17:57:00|374.19|371.79|374.36|371.96|374.36|371.96|374.19|371.79|0
1624903060000|2021-06-28 17:57:40|374.54|372.14|374.54|372.14|374.54|372.14|374.54|372.14|0
1624903110000|2021-06-28 17:58:30|374.45|372.05|374.54|372.14|374.54|372.14|374.45|372.05|0
1624903160000|2021-06-28 17:59:20|374.72|372.32|374.72|372.32|374.72|372.32|374.72|372.32|0
1624903180000|2021-06-28 17:59:40|374.54|372.14|374.54|372.14|374.54|372.14|374.54|372.14|0
1624903190000|2021-06-28 17:59:50|374.72|372.32|374.54|372.14|374.72|372.32|374.54|372.14|0
1624903200000|2021-06-28 18:00:00|374.36|371.96|374.54|372.14|374.54|372.14|374.36|371.96|0
1624903210000|2021-06-28 18:00:10|374.71|372.31|375.07|372.67|375.07|372.67|374.71|372.31|0
1624903220000|2021-06-28 18:00:20|374.89|372.49|374.89|372.49|375.24|372.84|374.89|372.49|0
1624903240000|2021-06-28 18:00:40|374.71|372.31|374.71|372.31|374.71|372.31|374.71|372.31|0
1624903250000|2021-06-28 18:00:50|374.62|372.22|374.71|372.31|374.71|372.31|374.54|372.14|0
1624903260000|2021-06-28 18:01:00|374.62|372.22|374.71|372.31|374.71|372.31|374.54|372.14|0
1624903270000|2021-06-28 18:01:10|374.89|372.49|375.07|372.67|375.07|372.67|374.89|372.49|0
1624903280000|2021-06-28 18:01:20|374.89|372.49|374.89|372.49|375.07|372.67|374.89|372.49|0
1624903290000|2021-06-28 18:01:30|374.98|372.58|375.24|372.84|375.24|372.84|374.98|372.58|0
1624903300000|2021-06-28 18:01:40|375.15|372.75|375.07|372.67|375.15|372.75|375.07|372.67|0
1624903310000|2021-06-28 18:01:50|374.89|372.49|375.07|372.67|375.07|372.67|374.89|372.49|0
1624903320000|2021-06-28 18:02:00|375.24|372.84|375.24|372.84|375.24|372.84|375.24|372.84|0
1624903330000|2021-06-28 18:02:10|375.07|372.67|375.07|372.67|375.07|372.67|375.07|372.67|0
1624903350000|2021-06-28 18:02:30|375.24|372.84|375.42|373.02|375.42|373.02|375.24|372.84|0
1624903360000|2021-06-28 18:02:40|375.6|373.2|375.42|373.02|375.6|373.2|375.42|373.02|0
1624903370000|2021-06-28 18:02:50|375.6|373.2|375.6|373.2|375.6|373.2|375.6|373.2|0
1624903380000|2021-06-28 18:03:00|375.42|373.02|375.42|373.02|375.42|373.02|375.42|373.02|0
1624903390000|2021-06-28 18:03:10|375.6|373.2|375.6|373.2|375.6|373.2|375.6|373.2|0
1624903400000|2021-06-28 18:03:20|375.77|373.37|375.6|373.2|375.77|373.37|375.6|373.2|0
1624903410000|2021-06-28 18:03:30|375.77|373.37|375.77|373.37|375.77|373.37|375.77|373.37|0
1624903420000|2021-06-28 18:03:40|375.95|373.55|375.95|373.55|375.95|373.55|375.95|373.55|0
1624903430000|2021-06-28 18:03:50|376.13|373.73|376.13|373.73|376.13|373.73|376.13|373.73|0
1624903440000|2021-06-28 18:04:00|376.3|373.9|375.95|373.55|376.3|373.9|375.95|373.55|0
1624903460000|2021-06-28 18:04:20|375.77|373.37|375.77|373.37|375.77|373.37|375.6|373.2|0
1624903480000|2021-06-28 18:04:40|375.6|373.2|375.6|373.2|375.6|373.2|375.6|373.2|0
1624903500000|2021-06-28 18:05:00|375.42|373.02|375.42|373.02|375.42|373.02|375.42|373.02|0
1624903510000|2021-06-28 18:05:10|375.6|373.2|375.6|373.2|375.6|373.2|375.6|373.2|0
1624903520000|2021-06-28 18:05:20|375.42|373.02|375.42|373.02|375.42|373.02|375.42|373.02|0
1624903530000|2021-06-28 18:05:30|375.24|372.84|375.24|372.84|375.42|373.02|375.24|372.84|0
1624903540000|2021-06-28 18:05:40|375.07|372.67|375.07|372.67|375.07|372.67|375.07|372.67|0
1624903550000|2021-06-28 18:05:50|375.24|372.84|375.07|372.67|375.24|372.84|375.07|372.67|0
1624903560000|2021-06-28 18:06:00|375.24|372.84|375.24|372.84|375.24|372.84|375.24|372.84|0
1624903570000|2021-06-28 18:06:10|375.42|373.02|375.42|373.02|375.42|373.02|375.42|373.02|0
1624903610000|2021-06-28 18:06:50|375.6|373.2|375.6|373.2|375.6|373.2|375.6|373.2|0
1624903620000|2021-06-28 18:07:00|375.77|373.37|375.77|373.37|375.95|373.55|375.77|373.37|0
1624903640000|2021-06-28 18:07:20|375.86|373.46|375.77|373.37|375.95|373.55|375.77|373.37|0
1624903650000|2021-06-28 18:07:30|375.6|373.2|375.6|373.2|375.6|373.2|375.6|373.2|0
1624903660000|2021-06-28 18:07:40|375.77|373.37|375.6|373.2|375.77|373.37|375.6|373.2|0
1624903670000|2021-06-28 18:07:50|375.77|373.37|375.77|373.37|375.77|373.37|375.77|373.37|0
1624903680000|2021-06-28 18:08:00|375.95|373.55|375.77|373.37|375.95|373.55|375.77|373.37|0
1624903690000|2021-06-28 18:08:10|375.95|373.55|375.95|373.55|375.95|373.55|375.95|373.55|0
1624903700000|2021-06-28 18:08:20|375.77|373.37|375.77|373.37|375.77|373.37|375.77|373.37|0
1624903720000|2021-06-28 18:08:40|375.95|373.55|375.95|373.55|375.95|373.55|375.95|373.55|0
1624903730000|2021-06-28 18:08:50|375.86|373.46|375.86|373.46|375.86|373.46|375.86|373.46|0
1624903740000|2021-06-28 18:09:00|375.95|373.55|375.77|373.37|375.95|373.55|375.77|373.37|0
1624903750000|2021-06-28 18:09:10|375.59|373.19|375.59|373.19|375.59|373.19|375.42|373.02|0
1624903760000|2021-06-28 18:09:20|375.77|373.37|375.95|373.55|375.95|373.55|375.77|373.37|0
1624903780000|2021-06-28 18:09:40|375.77|373.37|375.77|373.37|375.77|373.37|375.77|373.37|0
1624903790000|2021-06-28 18:09:50|375.68|373.28|375.68|373.28|375.68|373.28|375.68|373.28|0
1624903800000|2021-06-28 18:10:00|375.77|373.37|375.59|373.19|375.77|373.37|375.59|373.19|0
1624903810000|2021-06-28 18:10:10|375.77|373.37|375.59|373.19|375.77|373.37|375.59|373.19|0
1624903820000|2021-06-28 18:10:20|375.77|373.37|375.77|373.37|375.77|373.37|375.77|373.37|0
1624903830000|2021-06-28 18:10:30|375.95|373.55|375.95|373.55|375.95|373.55|375.77|373.37|0
1624903840000|2021-06-28 18:10:40|375.77|373.37|375.77|373.37|375.77|373.37|375.77|373.37|0
1624903850000|2021-06-28 18:10:50|375.95|373.55|375.95|373.55|375.95|373.55|375.95|373.55|0
1624903860000|2021-06-28 18:11:00|375.77|373.37|375.77|373.37|375.77|373.37|375.77|373.37|0
1624903880000|2021-06-28 18:11:20|375.59|373.19|375.59|373.19|375.59|373.19|375.59|373.19|0
1624903900000|2021-06-28 18:11:40|375.77|373.37|375.77|373.37|375.77|373.37|375.77|373.37|0
1624903920000|2021-06-28 18:12:00|375.59|373.19|375.77|373.37|375.77|373.37|375.59|373.19|0
1624903930000|2021-06-28 18:12:10|375.95|373.55|375.77|373.37|375.95|373.55|375.77|373.37|0
1624903940000|2021-06-28 18:12:20|375.95|373.55|375.95|373.55|375.95|373.55|375.77|373.37|0
1624903950000|2021-06-28 18:12:30|375.77|373.37|375.77|373.37|375.77|373.37|375.77|373.37|0
1624903960000|2021-06-28 18:12:40|375.59|373.19|375.77|373.37|375.77|373.37|375.59|373.19|0
1624903980000|2021-06-28 18:13:00|375.95|373.55|375.77|373.37|375.95|373.55|375.77|373.37|0
1624904000000|2021-06-28 18:13:20|375.59|373.19|375.59|373.19|375.59|373.19|375.59|373.19|0
1624904010000|2021-06-28 18:13:30|375.42|373.02|375.42|373.02|375.42|373.02|375.42|373.02|0
1624904020000|2021-06-28 18:13:40|375.59|373.19|375.59|373.19|375.59|373.19|375.59|373.19|0
1624904060000|2021-06-28 18:14:20|375.42|373.02|375.42|373.02|375.42|373.02|375.42|373.02|0
1624904090000|2021-06-28 18:14:50|375.59|373.19|375.59|373.19|375.59|373.19|375.59|373.19|0
1624904100000|2021-06-28 18:15:00|375.77|373.37|375.85|373.45|375.85|373.45|375.77|373.37|0
1624904110000|2021-06-28 18:15:10|375.77|373.37|375.77|373.37|375.77|373.37|375.77|373.37|0
1624904170000|2021-06-28 18:16:10|375.95|373.55|375.95|373.55|375.95|373.55|375.95|373.55|0
1624904210000|2021-06-28 18:16:50|376.12|373.72|375.95|373.55|376.12|373.72|375.95|373.55|0
1624904220000|2021-06-28 18:17:00|376.12|373.72|376.12|373.72|376.12|373.72|376.12|373.72|0
1624904230000|2021-06-28 18:17:10|375.95|373.55|375.95|373.55|375.95|373.55|375.95|373.55|0
1624904240000|2021-06-28 18:17:20|375.77|373.37|375.77|373.37|375.77|373.37|375.77|373.37|0
1624904250000|2021-06-28 18:17:30|375.95|373.55|375.95|373.55|375.95|373.55|375.95|373.55|0
1624904260000|2021-06-28 18:17:40|375.94|373.54|375.94|373.54|375.94|373.54|375.94|373.54|0
1624904270000|2021-06-28 18:17:50|376.12|373.72|376.12|373.72|376.12|373.72|376.12|373.72|0
1624904280000|2021-06-28 18:18:00|376.21|373.81|375.94|373.54|376.21|373.81|375.94|373.54|0
1624904290000|2021-06-28 18:18:10|376.12|373.72|376.12|373.72|376.12|373.72|376.12|373.72|0
1624904300000|2021-06-28 18:18:20|376.03|373.63|375.94|373.54|376.03|373.63|375.94|373.54|0
1624904320000|2021-06-28 18:18:40|376.12|373.72|376.12|373.72|376.12|373.72|376.12|373.72|0
1624904360000|2021-06-28 18:19:20|375.94|373.54|375.94|373.54|375.94|373.54|375.94|373.54|0
1624904410000|2021-06-28 18:20:10|376.12|373.72|376.12|373.72|376.12|373.72|376.12|373.72|0
1624904420000|2021-06-28 18:20:20|375.94|373.54|375.94|373.54|375.94|373.54|375.94|373.54|0
1624904450000|2021-06-28 18:20:50|375.77|373.37|375.94|373.54|375.94|373.54|375.77|373.37|0
1624904460000|2021-06-28 18:21:00|375.77|373.37|376.03|373.63|376.12|373.72|375.77|373.37|0
1624904470000|2021-06-28 18:21:10|376.12|373.72|376.12|373.72|376.12|373.72|375.94|373.54|0
1624904480000|2021-06-28 18:21:20|375.94|373.54|375.94|373.54|376.12|373.72|375.94|373.54|0
1624904490000|2021-06-28 18:21:30|376.12|373.72|376.12|373.72|376.12|373.72|376.12|373.72|0
1624904500000|2021-06-28 18:21:40|376.3|373.9|376.12|373.72|376.3|373.9|376.12|373.72|0
1624904540000|2021-06-28 18:22:20|376.3|373.9|376.3|373.9|376.3|373.9|376.3|373.9|0
1624904580000|2021-06-28 18:23:00|376.12|373.72|375.94|373.54|376.12|373.72|375.94|373.54|0
1624904590000|2021-06-28 18:23:10|375.77|373.37|375.77|373.37|375.77|373.37|375.77|373.37|0
1624904600000|2021-06-28 18:23:20|375.94|373.54|375.94|373.54|375.94|373.54|375.94|373.54|0
1624904610000|2021-06-28 18:23:30|376.12|373.72|376.12|373.72|376.12|373.72|376.12|373.72|0
1624904630000|2021-06-28 18:23:50|376.03|373.63|375.94|373.54|376.03|373.63|375.94|373.54|0
1624904640000|2021-06-28 18:24:00|376.12|373.72|376.12|373.72|376.12|373.72|376.12|373.72|0
1624904660000|2021-06-28 18:24:20|376.3|373.9|376.3|373.9|376.3|373.9|376.3|373.9|0
1624904720000|2021-06-28 18:25:20|376.12|373.72|376.12|373.72|376.12|373.72|376.12|373.72|0
1624904740000|2021-06-28 18:25:40|375.94|373.54|376.03|373.63|376.12|373.72|375.94|373.54|0
1624904750000|2021-06-28 18:25:50|376.12|373.72|375.94|373.54|376.12|373.72|375.94|373.54|0
1624904760000|2021-06-28 18:26:00|375.76|373.36|375.76|373.36|375.76|373.36|375.59|373.19|0
1624904770000|2021-06-28 18:26:10|375.94|373.54|375.94|373.54|375.94|373.54|375.94|373.54|0
1624904780000|2021-06-28 18:26:20|375.85|373.45|375.94|373.54|375.94|373.54|375.85|373.45|0
1624904800000|2021-06-28 18:26:40|375.76|373.36|375.76|373.36|375.76|373.36|375.76|373.36|0
1624904810000|2021-06-28 18:26:50|375.59|373.19|375.59|373.19|375.59|373.19|375.59|373.19|0
1624904820000|2021-06-28 18:27:00|375.76|373.36|375.76|373.36|375.76|373.36|375.76|373.36|0
1624904830000|2021-06-28 18:27:10|375.67|373.27|375.94|373.54|375.94|373.54|375.67|373.27|0
1624904870000|2021-06-28 18:27:50|375.76|373.36|375.76|373.36|375.76|373.36|375.76|373.36|0
1624904900000|2021-06-28 18:28:20|375.94|373.54|375.76|373.36|375.94|373.54|375.76|373.36|0
1624904910000|2021-06-28 18:28:30|375.94|373.54|375.94|373.54|375.94|373.54|375.94|373.54|0
1624904920000|2021-06-28 18:28:40|376.12|373.72|376.12|373.72|376.12|373.72|376.12|373.72|0
1624904940000|2021-06-28 18:29:00|375.94|373.54|375.94|373.54|375.94|373.54|375.94|373.54|0
1624904970000|2021-06-28 18:29:30|376.03|373.63|376.12|373.72|376.12|373.72|376.03|373.63|0
1624905000000|2021-06-28 18:30:00|376.29|373.89|376.29|373.89|376.29|373.89|376.29|373.89|0
1624905050000|2021-06-28 18:30:50|376.38|373.98|376.38|373.98|376.38|373.98|376.38|373.98|0
1624905060000|2021-06-28 18:31:00|376.29|373.89|376.29|373.89|376.29|373.89|376.29|373.89|0
1624905070000|2021-06-28 18:31:10|376.12|373.72|376.47|374.07|376.47|374.07|376.12|373.72|0
1624905110000|2021-06-28 18:31:50|376.29|373.89|376.29|373.89|376.29|373.89|376.29|373.89|0
1624905120000|2021-06-28 18:32:00|376.47|374.07|376.47|374.07|376.47|374.07|376.47|374.07|0
1624905140000|2021-06-28 18:32:20|376.29|373.89|376.29|373.89|376.29|373.89|376.29|373.89|0
1624905150000|2021-06-28 18:32:30|376.12|373.72|376.12|373.72|376.12|373.72|376.12|373.72|0
1624905170000|2021-06-28 18:32:50|376.29|373.89|376.12|373.72|376.29|373.89|376.12|373.72|0
1624905190000|2021-06-28 18:33:10|376.29|373.89|376.29|373.89|376.29|373.89|376.29|373.89|0
1624905200000|2021-06-28 18:33:20|376.47|374.07|376.47|374.07|376.47|374.07|376.47|374.07|0
1624905220000|2021-06-28 18:33:40|376.65|374.25|376.65|374.25|376.65|374.25|376.65|374.25|0
1624905230000|2021-06-28 18:33:50|376.55|374.15|376.47|374.07|376.55|374.15|376.47|374.07|0
1624905240000|2021-06-28 18:34:00|376.65|374.25|376.65|374.25|376.65|374.25|376.65|374.25|0
1624905250000|2021-06-28 18:34:10|376.47|374.07|376.47|374.07|376.47|374.07|376.47|374.07|0
1624905270000|2021-06-28 18:34:30|376.38|373.98|376.47|374.07|376.47|374.07|376.29|373.89|0
1624905300000|2021-06-28 18:35:00|376.29|373.89|376.29|373.89|376.29|373.89|376.29|373.89|0
1624905310000|2021-06-28 18:35:10|376.47|374.07|376.11|373.71|376.47|374.07|376.11|373.71|0
1624905320000|2021-06-28 18:35:20|375.94|373.54|375.94|373.54|375.94|373.54|375.94|373.54|0
1624905340000|2021-06-28 18:35:40|376.11|373.71|376.11|373.71|376.11|373.71|376.11|373.71|0
1624905360000|2021-06-28 18:36:00|376.29|373.89|376.29|373.89|376.47|374.07|376.29|373.89|0
1624905420000|2021-06-28 18:37:00|376.11|373.71|376.11|373.71|376.11|373.71|376.11|373.71|0
1624905430000|2021-06-28 18:37:10|376.29|373.89|376.29|373.89|376.29|373.89|376.29|373.89|0
1624905440000|2021-06-28 18:37:20|376.11|373.71|376.11|373.71|376.11|373.71|376.11|373.71|0
1624905450000|2021-06-28 18:37:30|376.29|373.89|376.29|373.89|376.29|373.89|376.29|373.89|0
1624905460000|2021-06-28 18:37:40|376.47|374.07|376.47|374.07|376.47|374.07|376.47|374.07|0
1624905490000|2021-06-28 18:38:10|376.64|374.24|376.47|374.07|376.64|374.24|376.47|374.07|0
1624905520000|2021-06-28 18:38:40|376.64|374.24|376.64|374.24|376.64|374.24|376.64|374.24|0
1624905540000|2021-06-28 18:39:00|376.47|374.07|376.64|374.24|376.64|374.24|376.47|374.07|0
1624905560000|2021-06-28 18:39:20|376.82|374.42|376.82|374.42|376.82|374.42|376.64|374.24|0
1624905570000|2021-06-28 18:39:30|376.64|374.24|376.64|374.24|376.64|374.24|376.64|374.24|0
1624905580000|2021-06-28 18:39:40|376.82|374.42|376.82|374.42|376.82|374.42|376.82|374.42|0
1624905600000|2021-06-28 18:40:00|376.64|374.24|376.64|374.24|376.64|374.24|376.64|374.24|0
1624905610000|2021-06-28 18:40:10|376.82|374.42|376.82|374.42|376.82|374.42|376.82|374.42|0
1624905620000|2021-06-28 18:40:20|376.91|374.51|377|374.6|377|374.6|376.91|374.51|0
1624905630000|2021-06-28 18:40:30|376.82|374.42|376.64|374.24|376.82|374.42|376.64|374.24|0
1624905640000|2021-06-28 18:40:40|376.82|374.42|376.64|374.24|376.82|374.42|376.64|374.24|0
1624905650000|2021-06-28 18:40:50|376.47|374.07|376.47|374.07|376.47|374.07|376.47|374.07|0
1624905660000|2021-06-28 18:41:00|376.55|374.15|376.64|374.24|376.64|374.24|376.47|374.07|0
1624905680000|2021-06-28 18:41:20|376.47|374.07|376.47|374.07|376.47|374.07|376.47|374.07|0
1624905690000|2021-06-28 18:41:30|376.64|374.24|376.64|374.24|376.64|374.24|376.64|374.24|0
1624905700000|2021-06-28 18:41:40|376.82|374.42|376.82|374.42|376.82|374.42|376.82|374.42|0
1624905710000|2021-06-28 18:41:50|377|374.6|377|374.6|377|374.6|377|374.6|0
1624905740000|2021-06-28 18:42:20|377.17|374.77|377.17|374.77|377.17|374.77|377.17|374.77|0
1624905760000|2021-06-28 18:42:40|377.26|374.86|377.35|374.95|377.35|374.95|377.17|374.77|0
1624905780000|2021-06-28 18:43:00|377.17|374.77|377.17|374.77|377.17|374.77|377.17|374.77|0
1624905790000|2021-06-28 18:43:10|377.35|374.95|377.35|374.95|377.35|374.95|377.17|374.77|0
1624905800000|2021-06-28 18:43:20|377.17|374.77|377|374.6|377.17|374.77|377|374.6|0
1624905820000|2021-06-28 18:43:40|376.82|374.42|376.64|374.24|376.82|374.42|376.64|374.24|0
1624905830000|2021-06-28 18:43:50|376.47|374.07|376.47|374.07|376.47|374.07|376.47|374.07|0
1624905840000|2021-06-28 18:44:00|376.64|374.24|376.47|374.07|376.64|374.24|376.47|374.07|0
1624905850000|2021-06-28 18:44:10|376.64|374.24|376.64|374.24|376.82|374.42|376.64|374.24|0
1624905860000|2021-06-28 18:44:20|376.82|374.42|376.82|374.42|376.82|374.42|376.82|374.42|0
1624905870000|2021-06-28 18:44:30|376.64|374.24|376.64|374.24|376.64|374.24|376.64|374.24|0
1624905880000|2021-06-28 18:44:40|376.55|374.15|376.64|374.24|376.64|374.24|376.55|374.15|0
1624905890000|2021-06-28 18:44:50|376.47|374.07|376.46|374.06|376.47|374.07|376.46|374.06|0
1624905900000|2021-06-28 18:45:00|376.64|374.24|376.46|374.06|376.64|374.24|376.46|374.06|0
1624905950000|2021-06-28 18:45:50|376.64|374.24|376.64|374.24|376.64|374.24|376.64|374.24|0
1624905960000|2021-06-28 18:46:00|376.82|374.42|376.82|374.42|376.82|374.42|376.82|374.42|0
1624905970000|2021-06-28 18:46:10|377|374.6|377|374.6|377|374.6|377|374.6|0
1624905980000|2021-06-28 18:46:20|376.82|374.42|377|374.6|377|374.6|376.82|374.42|0
1624906000000|2021-06-28 18:46:40|376.82|374.42|376.64|374.24|376.82|374.42|376.64|374.24|0
1624906020000|2021-06-28 18:47:00|376.82|374.42|376.82|374.42|376.82|374.42|376.82|374.42|0
1624906030000|2021-06-28 18:47:10|376.64|374.24|376.64|374.24|376.64|374.24|376.64|374.24|0
1624906040000|2021-06-28 18:47:20|376.46|374.06|376.29|373.89|376.46|374.06|376.29|373.89|0
1624906050000|2021-06-28 18:47:30|376.46|374.06|376.46|374.06|376.46|374.06|376.46|374.06|0
1624906060000|2021-06-28 18:47:40|376.64|374.24|376.46|374.06|376.64|374.24|376.46|374.06|0
1624906070000|2021-06-28 18:47:50|376.64|374.24|376.64|374.24|376.64|374.24|376.64|374.24|0
1624906080000|2021-06-28 18:48:00|376.46|374.06|376.46|374.06|376.64|374.24|376.46|374.06|0
1624906090000|2021-06-28 18:48:10|376.64|374.24|376.64|374.24|376.64|374.24|376.64|374.24|0
1624906110000|2021-06-28 18:48:30|376.82|374.42|376.82|374.42|376.82|374.42|376.82|374.42|0
1624906120000|2021-06-28 18:48:40|376.73|374.33|376.64|374.24|376.73|374.33|376.64|374.24|0
1624906140000|2021-06-28 18:49:00|376.82|374.42|376.82|374.42|376.82|374.42|376.82|374.42|0
1624906180000|2021-06-28 18:49:40|376.99|374.59|376.82|374.42|376.99|374.59|376.82|374.42|0
1624906190000|2021-06-28 18:49:50|376.99|374.59|376.82|374.42|376.99|374.59|376.82|374.42|0
1624906200000|2021-06-28 18:50:00|376.9|374.5|376.99|374.59|376.99|374.59|376.82|374.42|0
1624906210000|2021-06-28 18:50:10|377.43|375.03|377.35|374.95|377.43|375.03|377.35|374.95|0
1624906220000|2021-06-28 18:50:20|377.17|374.77|376.99|374.59|377.17|374.77|376.99|374.59|0
1624906240000|2021-06-28 18:50:40|377.17|374.77|377.17|374.77|377.17|374.77|377.17|374.77|0
1624906250000|2021-06-28 18:50:50|377.35|374.95|377.35|374.95|377.53|375.13|377.35|374.95|0
1624906260000|2021-06-28 18:51:00|377.53|375.13|377.53|375.13|377.61|375.21|377.53|375.13|0
1624906270000|2021-06-28 18:51:10|377.35|374.95|377.35|374.95|377.35|374.95|377.35|374.95|0
1624906280000|2021-06-28 18:51:20|377.43|375.03|377.35|374.95|377.43|375.03|377.35|374.95|0
1624906290000|2021-06-28 18:51:30|377.17|374.77|377.17|374.77|377.17|374.77|376.99|374.59|0
1624906300000|2021-06-28 18:51:40|377.26|374.86|377.35|374.95|377.35|374.95|377.26|374.86|0
1624906310000|2021-06-28 18:51:50|377.17|374.77|377.17|374.77|377.17|374.77|377.17|374.77|0
1624906320000|2021-06-28 18:52:00|377.52|375.12|377.35|374.95|377.52|375.12|377.35|374.95|0
1624906330000|2021-06-28 18:52:10|377.17|374.77|377.17|374.77|377.17|374.77|377.17|374.77|0
1624906340000|2021-06-28 18:52:20|377.35|374.95|377.35|374.95|377.35|374.95|377.35|374.95|0
1624906350000|2021-06-28 18:52:30|377.43|375.03|377.43|375.03|377.43|375.03|377.43|375.03|0
1624906360000|2021-06-28 18:52:40|377.52|375.12|377.52|375.12|377.52|375.12|377.52|375.12|0
1624906380000|2021-06-28 18:53:00|377.7|375.3|377.7|375.3|377.7|375.3|377.7|375.3|0
1624906390000|2021-06-28 18:53:10|377.52|375.12|377.52|375.12|377.52|375.12|377.52|375.12|0
1624906440000|2021-06-28 18:54:00|377.7|375.3|377.52|375.12|377.7|375.3|377.52|375.12|0
1624906460000|2021-06-28 18:54:20|377.35|374.95|377.17|374.77|377.35|374.95|377.17|374.77|0
1624906470000|2021-06-28 18:54:30|377.35|374.95|377.17|374.77|377.35|374.95|377.17|374.77|0
1624906490000|2021-06-28 18:54:50|377.35|374.95|377.35|374.95|377.35|374.95|377.35|374.95|0
1624906520000|2021-06-28 18:55:20|377.52|375.12|377.52|375.12|377.52|375.12|377.52|375.12|0
1624906530000|2021-06-28 18:55:30|377.35|374.95|377.52|375.12|377.52|375.12|377.35|374.95|0
1624906540000|2021-06-28 18:55:40|377.7|375.3|377.7|375.3|377.7|375.3|377.7|375.3|0
1624906550000|2021-06-28 18:55:50|377.52|375.12|377.7|375.3|377.7|375.3|377.52|375.12|0
1624906560000|2021-06-28 18:56:00|377.52|375.12|377.52|375.12|377.52|375.12|377.52|375.12|0
1624906570000|2021-06-28 18:56:10|377.35|374.95|377.35|374.95|377.35|374.95|377.35|374.95|0
1624906580000|2021-06-28 18:56:20|377.43|375.03|377.7|375.3|377.7|375.3|377.43|375.03|0
1624906590000|2021-06-28 18:56:30|377.52|375.12|377.52|375.12|377.7|375.3|377.52|375.12|0
1624906610000|2021-06-28 18:56:50|377.7|375.3|377.52|375.12|377.7|375.3|377.52|375.12|0
1624906620000|2021-06-28 18:57:00|377.7|375.3|377.52|375.12|377.7|375.3|377.52|375.12|0
1624906630000|2021-06-28 18:57:10|377.7|375.3|377.52|375.12|377.7|375.3|377.52|375.12|0
1624906640000|2021-06-28 18:57:20|377.43|375.03|377.35|374.95|377.43|375.03|377.35|374.95|0
1624906650000|2021-06-28 18:57:30|377.25|374.85|377.17|374.77|377.25|374.85|377.17|374.77|0
1624906660000|2021-06-28 18:57:40|377.35|374.95|377.52|375.12|377.52|375.12|377.35|374.95|0
1624906670000|2021-06-28 18:57:50|377.35|374.95|377.35|374.95|377.35|374.95|377.35|374.95|0
1624906680000|2021-06-28 18:58:00|377.25|374.85|377.35|374.95|377.35|374.95|377.25|374.85|0
1624906690000|2021-06-28 18:58:10|377.52|375.12|377.7|375.3|377.7|375.3|377.52|375.12|0
1624906710000|2021-06-28 18:58:30|377.88|375.48|377.88|375.48|377.88|375.48|377.88|375.48|0
1624906720000|2021-06-28 18:58:40|377.7|375.3|377.7|375.3|377.7|375.3|377.7|375.3|0
1624906750000|2021-06-28 18:59:10|377.88|375.48|377.88|375.48|377.88|375.48|377.88|375.48|0
1624906760000|2021-06-28 18:59:20|377.7|375.3|377.7|375.3|377.7|375.3|377.7|375.3|0
1624906780000|2021-06-28 18:59:40|377.88|375.48|377.7|375.3|377.88|375.48|377.7|375.3|0
1624906790000|2021-06-28 18:59:50|377.52|375.12|377.52|375.12|377.52|375.12|377.52|375.12|0
1624906800000|2021-06-28 19:00:00|377.88|375.48|378.05|375.65|378.05|375.65|377.88|375.48|0
1624906810000|2021-06-28 19:00:10|377.88|375.48|377.88|375.48|377.88|375.48|377.88|375.48|0
1624906820000|2021-06-28 19:00:20|377.7|375.3|377.7|375.3|377.7|375.3|377.7|375.3|0
1624906830000|2021-06-28 19:00:30|377.52|375.12|377.52|375.12|377.52|375.12|377.52|375.12|0
1624906850000|2021-06-28 19:00:50|377.7|375.3|377.7|375.3|377.7|375.3|377.7|375.3|0
1624906860000|2021-06-28 19:01:00|377.88|375.48|377.88|375.48|377.88|375.48|377.88|375.48|0
1624906870000|2021-06-28 19:01:10|377.7|375.3|377.88|375.48|377.88|375.48|377.7|375.3|0
1624906880000|2021-06-28 19:01:20|378.05|375.65|378.05|375.65|378.05|375.65|378.05|375.65|0
1624906890000|2021-06-28 19:01:30|378.23|375.83|378.41|376.01|378.41|376.01|378.23|375.83|0
1624906900000|2021-06-28 19:01:40|378.23|375.83|378.23|375.83|378.23|375.83|378.05|375.65|0
1624906910000|2021-06-28 19:01:50|378.05|375.65|378.23|375.83|378.23|375.83|378.05|375.65|0
1624906920000|2021-06-28 19:02:00|378.05|375.65|378.05|375.65|378.05|375.65|378.05|375.65|0
1624906930000|2021-06-28 19:02:10|378.41|376.01|378.41|376.01|378.41|376.01|378.41|376.01|0
1624906940000|2021-06-28 19:02:20|378.58|376.18|378.41|376.01|378.58|376.18|378.41|376.01|0
1624906950000|2021-06-28 19:02:30|378.23|375.83|378.23|375.83|378.23|375.83|378.23|375.83|0
1624906960000|2021-06-28 19:02:40|378.41|376.01|378.58|376.18|378.58|376.18|378.41|376.01|0
1624906970000|2021-06-28 19:02:50|378.41|376.01|378.41|376.01|378.41|376.01|378.23|375.83|0
1624906990000|2021-06-28 19:03:10|378.58|376.18|378.41|376.01|378.58|376.18|378.41|376.01|0
1624907010000|2021-06-28 19:03:30|378.23|375.83|378.41|376.01|378.41|376.01|378.23|375.83|0
1624907030000|2021-06-28 19:03:50|378.49|376.09|378.41|376.01|378.58|376.18|378.41|376.01|0
1624907040000|2021-06-28 19:04:00|378.58|376.18|378.58|376.18|378.58|376.18|378.58|376.18|0
1624907050000|2021-06-28 19:04:10|378.76|376.36|378.76|376.36|378.76|376.36|378.76|376.36|0
1624907060000|2021-06-28 19:04:20|378.94|376.54|378.76|376.36|378.94|376.54|378.76|376.36|0
1624907070000|2021-06-28 19:04:30|378.85|376.45|378.76|376.36|378.85|376.45|378.76|376.36|0
1624907100000|2021-06-28 19:05:00|378.94|376.54|378.76|376.36|378.94|376.54|378.76|376.36|0
1624907110000|2021-06-28 19:05:10|378.67|376.27|378.67|376.27|378.67|376.27|378.67|376.27|0
1624907120000|2021-06-28 19:05:20|378.58|376.18|378.76|376.36|378.76|376.36|378.58|376.18|0
1624907130000|2021-06-28 19:05:30|378.94|376.54|378.94|376.54|378.94|376.54|378.94|376.54|0
1624907140000|2021-06-28 19:05:40|378.76|376.36|378.94|376.54|378.94|376.54|378.76|376.36|0
1624907150000|2021-06-28 19:05:50|378.76|376.36|378.76|376.36|378.76|376.36|378.76|376.36|0
1624907170000|2021-06-28 19:06:10|378.94|376.54|378.94|376.54|378.94|376.54|378.94|376.54|0
1624907180000|2021-06-28 19:06:20|378.76|376.36|378.76|376.36|378.76|376.36|378.76|376.36|0
1624907190000|2021-06-28 19:06:30|378.58|376.18|378.58|376.18|378.58|376.18|378.58|376.18|0
1624907200000|2021-06-28 19:06:40|378.41|376.01|378.41|376.01|378.41|376.01|378.41|376.01|0
1624907210000|2021-06-28 19:06:50|378.58|376.18|378.58|376.18|378.58|376.18|378.58|376.18|0
1624907220000|2021-06-28 19:07:00|378.76|376.36|378.58|376.18|378.76|376.36|378.58|376.18|0
1624907230000|2021-06-28 19:07:10|378.41|376.01|378.41|376.01|378.41|376.01|378.41|376.01|0
1624907250000|2021-06-28 19:07:30|378.4|376|378.58|376.18|378.58|376.18|378.4|376|0
1624907260000|2021-06-28 19:07:40|378.76|376.36|378.76|376.36|378.76|376.36|378.76|376.36|0
1624907270000|2021-06-28 19:07:50|378.58|376.18|378.76|376.36|378.76|376.36|378.58|376.18|0
1624907280000|2021-06-28 19:08:00|378.58|376.18|378.4|376|378.58|376.18|378.4|376|0
1624907290000|2021-06-28 19:08:10|378.31|375.91|378.4|376|378.4|376|378.31|375.91|0
1624907300000|2021-06-28 19:08:20|378.23|375.83|378.23|375.83|378.23|375.83|378.23|375.83|0
1624907310000|2021-06-28 19:08:30|378.05|375.65|378.05|375.65|378.05|375.65|378.05|375.65|0
1624907320000|2021-06-28 19:08:40|378.23|375.83|378.23|375.83|378.23|375.83|378.23|375.83|0
1624907340000|2021-06-28 19:09:00|378.05|375.65|378.23|375.83|378.23|375.83|378.05|375.65|0
1624907350000|2021-06-28 19:09:10|378.05|375.65|378.23|375.83|378.23|375.83|378.05|375.65|0
1624907360000|2021-06-28 19:09:20|378.05|375.65|378.05|375.65|378.05|375.65|378.05|375.65|0
1624907370000|2021-06-28 19:09:30|377.96|375.56|377.87|375.47|377.96|375.56|377.87|375.47|0
1624907380000|2021-06-28 19:09:40|377.69|375.29|377.69|375.29|377.87|375.47|377.69|375.29|0
1624907400000|2021-06-28 19:10:00|377.87|375.47|377.69|375.29|377.87|375.47|377.69|375.29|0
1624907410000|2021-06-28 19:10:10|377.87|375.47|377.69|375.29|377.87|375.47|377.69|375.29|0
1624907420000|2021-06-28 19:10:20|377.87|375.47|377.69|375.29|377.87|375.47|377.69|375.29|0
1624907430000|2021-06-28 19:10:30|377.52|375.12|377.34|374.94|377.52|375.12|377.34|374.94|0
1624907450000|2021-06-28 19:10:50|377.16|374.76|376.99|374.59|377.16|374.76|376.99|374.59|0
1624907460000|2021-06-28 19:11:00|377.16|374.76|376.99|374.59|377.16|374.76|376.81|374.41|0
1624907470000|2021-06-28 19:11:10|376.81|374.41|376.63|374.23|376.81|374.41|376.45|374.05|0
1624907480000|2021-06-28 19:11:20|376.45|374.05|376.45|374.05|376.45|374.05|376.45|374.05|0
1624907490000|2021-06-28 19:11:30|376.63|374.23|376.81|374.41|376.81|374.41|376.63|374.23|0
1624907500000|2021-06-28 19:11:40|376.63|374.23|376.81|374.41|376.99|374.59|376.63|374.23|0
1624907510000|2021-06-28 19:11:50|376.63|374.23|376.81|374.41|376.81|374.41|376.63|374.23|0
1624907520000|2021-06-28 19:12:00|376.63|374.23|376.81|374.41|376.81|374.41|376.63|374.23|0
1624907530000|2021-06-28 19:12:10|376.99|374.59|377.16|374.76|377.16|374.76|376.99|374.59|0
1624907550000|2021-06-28 19:12:30|376.99|374.59|377.52|375.12|377.52|375.12|376.99|374.59|0
1624907570000|2021-06-28 19:12:50|377.69|375.29|377.52|375.12|377.69|375.29|377.52|375.12|0
1624907580000|2021-06-28 19:13:00|377.34|374.94|377.34|374.94|377.34|374.94|377.34|374.94|0
1624907590000|2021-06-28 19:13:10|377.16|374.76|377.16|374.76|377.16|374.76|377.16|374.76|0
1624907600000|2021-06-28 19:13:20|377.34|374.94|377.34|374.94|377.52|375.12|377.34|374.94|0
1624907610000|2021-06-28 19:13:30|377.16|374.76|377.34|374.94|377.34|374.94|377.16|374.76|0
1624907620000|2021-06-28 19:13:40|377.52|375.12|377.34|374.94|377.52|375.12|377.34|374.94|0
1624907630000|2021-06-28 19:13:50|377.42|375.02|377.34|374.94|377.42|375.02|377.34|374.94|0
1624907640000|2021-06-28 19:14:00|377.16|374.76|377.16|374.76|377.16|374.76|377.16|374.76|0
1624907650000|2021-06-28 19:14:10|377.34|374.94|377.34|374.94|377.42|375.02|377.34|374.94|0
1624907660000|2021-06-28 19:14:20|377.52|375.12|377.52|375.12|377.52|375.12|377.52|375.12|0
1624907670000|2021-06-28 19:14:30|377.69|375.29|377.87|375.47|377.87|375.47|377.69|375.29|0
1624907680000|2021-06-28 19:14:40|378.05|375.65|378.05|375.65|378.05|375.65|378.05|375.65|0
1624907720000|2021-06-28 19:15:20|377.87|375.47|377.69|375.29|378.05|375.65|377.69|375.29|0
1624907730000|2021-06-28 19:15:30|377.52|375.12|377.52|375.12|377.52|375.12|377.52|375.12|0
1624907750000|2021-06-28 19:15:50|377.69|375.29|377.69|375.29|377.69|375.29|377.69|375.29|0
1624907760000|2021-06-28 19:16:00|377.87|375.47|378.05|375.65|378.05|375.65|377.87|375.47|0
1624907770000|2021-06-28 19:16:10|378.22|375.82|378.05|375.65|378.22|375.82|378.05|375.65|0
1624907810000|2021-06-28 19:16:50|378.22|375.82|378.22|375.82|378.22|375.82|378.22|375.82|0
1624907820000|2021-06-28 19:17:00|378.4|376|378.31|375.91|378.4|376|378.31|375.91|0
1624907830000|2021-06-28 19:17:10|378.22|375.82|378.22|375.82|378.22|375.82|378.22|375.82|0
1624907880000|2021-06-28 19:18:00|378.4|376|378.4|376|378.4|376|378.4|376|0
1624907890000|2021-06-28 19:18:10|378.58|376.18|378.58|376.18|378.58|376.18|378.58|376.18|0
1624907900000|2021-06-28 19:18:20|378.76|376.36|378.76|376.36|378.76|376.36|378.76|376.36|0
1624907920000|2021-06-28 19:18:40|378.93|376.53|378.93|376.53|378.93|376.53|378.93|376.53|0
1624907930000|2021-06-28 19:18:50|378.76|376.36|378.93|376.53|378.93|376.53|378.76|376.36|0
1624907940000|2021-06-28 19:19:00|378.76|376.36|378.76|376.36|378.76|376.36|378.76|376.36|0
1624907980000|2021-06-28 19:19:40|378.58|376.18|378.58|376.18|378.58|376.18|378.58|376.18|0
1624907990000|2021-06-28 19:19:50|378.76|376.36|378.75|376.35|378.76|376.36|378.66|376.26|0
1624908000000|2021-06-28 19:20:00|378.58|376.18|378.75|376.35|378.75|376.35|378.58|376.18|0
1624908020000|2021-06-28 19:20:20|378.93|376.53|378.93|376.53|378.93|376.53|378.93|376.53|0
1624908040000|2021-06-28 19:20:40|378.75|376.35|378.75|376.35|378.75|376.35|378.75|376.35|0
1624908050000|2021-06-28 19:20:50|378.58|376.18|378.75|376.35|378.75|376.35|378.58|376.18|0
1624908070000|2021-06-28 19:21:10|378.84|376.44|378.93|376.53|378.93|376.53|378.84|376.44|0
1624908110000|2021-06-28 19:21:50|378.75|376.35|378.58|376.18|378.75|376.35|378.58|376.18|0
1624908120000|2021-06-28 19:22:00|378.75|376.35|378.75|376.35|378.75|376.35|378.75|376.35|0
1624908140000|2021-06-28 19:22:20|378.58|376.18|378.58|376.18|378.58|376.18|378.58|376.18|0
1624908150000|2021-06-28 19:22:30|378.4|376|378.58|376.18|378.58|376.18|378.4|376|0
1624908160000|2021-06-28 19:22:40|378.75|376.35|378.75|376.35|378.75|376.35|378.75|376.35|0
1624908180000|2021-06-28 19:23:00|378.93|376.53|378.93|376.53|378.93|376.53|378.93|376.53|0
1624908190000|2021-06-28 19:23:10|379.11|376.71|379.11|376.71|379.11|376.71|379.11|376.71|0
1624908200000|2021-06-28 19:23:20|378.93|376.53|378.93|376.53|378.93|376.53|378.93|376.53|0
1624908210000|2021-06-28 19:23:30|379.02|376.62|379.11|376.71|379.11|376.71|379.02|376.62|0
1624908230000|2021-06-28 19:23:50|379.29|376.89|379.29|376.89|379.29|376.89|379.29|376.89|0
1624908240000|2021-06-28 19:24:00|378.93|376.53|378.93|376.53|378.93|376.53|378.93|376.53|0
1624908250000|2021-06-28 19:24:10|379.11|376.71|378.93|376.53|379.11|376.71|378.93|376.53|0
1624908270000|2021-06-28 19:24:30|378.75|376.35|378.93|376.53|378.93|376.53|378.75|376.35|0
1624908280000|2021-06-28 19:24:40|379.11|376.71|379.11|376.71|379.19|376.79|379.11|376.71|0
1624908290000|2021-06-28 19:24:50|379.29|376.89|379.29|376.89|379.29|376.89|379.29|376.89|0
1624908300000|2021-06-28 19:25:00|379.19|376.79|379.11|376.71|379.19|376.79|379.11|376.71|0
1624908310000|2021-06-28 19:25:10|379.29|376.89|379.29|376.89|379.29|376.89|379.29|376.89|0
1624908320000|2021-06-28 19:25:20|379.11|376.71|379.46|377.06|379.46|377.06|379.11|376.71|0
1624908330000|2021-06-28 19:25:30|379.29|376.89|379.29|376.89|379.29|376.89|379.29|376.89|0
1624908350000|2021-06-28 19:25:50|379.46|377.06|379.29|376.89|379.46|377.06|379.29|376.89|0
1624908360000|2021-06-28 19:26:00|379.11|376.71|379.46|377.06|379.46|377.06|379.11|376.71|0
1624908370000|2021-06-28 19:26:10|379.29|376.89|379.29|376.89|379.29|376.89|379.29|376.89|0
1624908380000|2021-06-28 19:26:20|379.46|377.06|379.28|376.88|379.46|377.06|379.28|376.88|0
1624908390000|2021-06-28 19:26:30|379.46|377.06|379.46|377.06|379.46|377.06|379.46|377.06|0
1624908400000|2021-06-28 19:26:40|379.55|377.15|379.55|377.15|379.55|377.15|379.55|377.15|0
1624908410000|2021-06-28 19:26:50|379.64|377.24|379.46|377.06|379.64|377.24|379.46|377.06|0
1624908420000|2021-06-28 19:27:00|379.28|376.88|379.46|377.06|379.46|377.06|379.28|376.88|0
1624908430000|2021-06-28 19:27:10|379.64|377.24|379.64|377.24|379.64|377.24|379.64|377.24|0
1624908440000|2021-06-28 19:27:20|379.82|377.42|379.82|377.42|379.82|377.42|379.82|377.42|0
1624908450000|2021-06-28 19:27:30|380|377.6|379.82|377.42|380|377.6|379.82|377.42|0
1624908470000|2021-06-28 19:27:50|379.99|377.59|379.82|377.42|379.99|377.59|379.82|377.42|0
1624908500000|2021-06-28 19:28:20|379.64|377.24|379.64|377.24|379.64|377.24|379.64|377.24|0
1624908530000|2021-06-28 19:28:50|379.46|377.06|379.46|377.06|379.46|377.06|379.46|377.06|0
1624908540000|2021-06-28 19:29:00|379.28|376.88|379.28|376.88|379.28|376.88|379.28|376.88|0
1624908550000|2021-06-28 19:29:10|379.11|376.71|379.11|376.71|379.11|376.71|379.11|376.71|0
1624908560000|2021-06-28 19:29:20|379.28|376.88|379.28|376.88|379.28|376.88|379.28|376.88|0
1624908570000|2021-06-28 19:29:30|379.11|376.71|379.28|376.88|379.28|376.88|379.11|376.71|0
1624908580000|2021-06-28 19:29:40|379.46|377.06|379.46|377.06|379.46|377.06|379.46|377.06|0
1624908600000|2021-06-28 19:30:00|379.64|377.24|379.82|377.42|379.82|377.42|379.64|377.24|0
1624908620000|2021-06-28 19:30:20|379.99|377.59|379.99|377.59|379.99|377.59|379.99|377.59|0
1624908630000|2021-06-28 19:30:30|379.82|377.42|379.64|377.24|379.82|377.42|379.64|377.24|0
1624908640000|2021-06-28 19:30:40|379.82|377.42|379.64|377.24|379.82|377.42|379.64|377.24|0
1624908650000|2021-06-28 19:30:50|379.46|377.06|379.46|377.06|379.46|377.06|379.46|377.06|0
1624908670000|2021-06-28 19:31:10|379.64|377.24|379.82|377.42|379.82|377.42|379.64|377.24|0
1624908680000|2021-06-28 19:31:20|379.64|377.24|379.72|377.32|379.72|377.32|379.64|377.24|0
1624908690000|2021-06-28 19:31:30|379.64|377.24|379.64|377.24|379.64|377.24|379.64|377.24|0
1624908700000|2021-06-28 19:31:40|379.46|377.06|379.64|377.24|379.64|377.24|379.46|377.06|0
1624908710000|2021-06-28 19:31:50|379.46|377.06|379.64|377.24|379.64|377.24|379.46|377.06|0
1624908730000|2021-06-28 19:32:10|379.46|377.06|379.64|377.24|379.64|377.24|379.46|377.06|0
1624908740000|2021-06-28 19:32:20|379.82|377.42|379.82|377.42|379.82|377.42|379.82|377.42|0
1624908750000|2021-06-28 19:32:30|379.64|377.24|379.64|377.24|379.64|377.24|379.64|377.24|0
1624908760000|2021-06-28 19:32:40|379.82|377.42|379.82|377.42|379.82|377.42|379.82|377.42|0
1624908770000|2021-06-28 19:32:50|379.64|377.24|379.82|377.42|379.82|377.42|379.64|377.24|0
1624908820000|2021-06-28 19:33:40|379.81|377.41|379.99|377.59|379.99|377.59|379.81|377.41|0
1624908840000|2021-06-28 19:34:00|380.17|377.77|380.35|377.95|380.35|377.95|380.17|377.77|0
1624908850000|2021-06-28 19:34:10|380.53|378.13|380.53|378.13|380.53|378.13|380.53|378.13|0
1624908860000|2021-06-28 19:34:20|380.35|377.95|380.35|377.95|380.35|377.95|380.35|377.95|0
1624908870000|2021-06-28 19:34:30|380.17|377.77|380.17|377.77|380.17|377.77|380.17|377.77|0
1624908900000|2021-06-28 19:35:00|379.99|377.59|379.99|377.59|379.99|377.59|379.99|377.59|0
1624908920000|2021-06-28 19:35:20|380.17|377.77|380.35|377.95|380.35|377.95|380.17|377.77|0
1624908930000|2021-06-28 19:35:30|380.17|377.77|380.17|377.77|380.35|377.95|380.17|377.77|0
1624908940000|2021-06-28 19:35:40|380.35|377.95|380.35|377.95|380.35|377.95|380.35|377.95|0
1624908950000|2021-06-28 19:35:50|380.17|377.77|380.35|377.95|380.35|377.95|380.17|377.77|0
1624908960000|2021-06-28 19:36:00|380.17|377.77|380.17|377.77|380.17|377.77|380.17|377.77|0
1624908970000|2021-06-28 19:36:10|380.35|377.95|380.35|377.95|380.35|377.95|380.35|377.95|0
1624908980000|2021-06-28 19:36:20|380.17|377.77|380.17|377.77|380.17|377.77|380.17|377.77|0
1624909000000|2021-06-28 19:36:40|380.35|377.95|380.35|377.95|380.35|377.95|380.35|377.95|0
1624909010000|2021-06-28 19:36:50|380.52|378.12|380.52|378.12|380.52|378.12|380.52|378.12|0
1624909030000|2021-06-28 19:37:10|380.35|377.95|380.52|378.12|380.52|378.12|380.35|377.95|0
1624909050000|2021-06-28 19:37:30|380.35|377.95|380.52|378.12|380.52|378.12|380.35|377.95|0
1624909060000|2021-06-28 19:37:40|380.35|377.95|380.52|378.12|380.52|378.12|380.35|377.95|0
1624909070000|2021-06-28 19:37:50|380.35|377.95|380.35|377.95|380.35|377.95|380.35|377.95|0
1624909080000|2021-06-28 19:38:00|380.52|378.12|380.43|378.03|380.52|378.12|380.43|378.03|0
1624909090000|2021-06-28 19:38:10|380.35|377.95|380.52|378.12|380.52|378.12|380.35|377.95|0
1624909100000|2021-06-28 19:38:20|380.35|377.95|380.35|377.95|380.35|377.95|380.35|377.95|0
1624909110000|2021-06-28 19:38:30|380.17|377.77|379.99|377.59|380.17|377.77|379.99|377.59|0
1624909120000|2021-06-28 19:38:40|379.81|377.41|379.99|377.59|379.99|377.59|379.81|377.41|0
1624909140000|2021-06-28 19:39:00|380.17|377.77|380.25|377.85|380.25|377.85|380.17|377.77|0
1624909150000|2021-06-28 19:39:10|380.35|377.95|380.35|377.95|380.35|377.95|380.35|377.95|0
1624909160000|2021-06-28 19:39:20|380.52|378.12|380.52|378.12|380.52|378.12|380.52|378.12|0
1624909170000|2021-06-28 19:39:30|380.35|377.95|380.35|377.95|380.35|377.95|380.35|377.95|0
1624909180000|2021-06-28 19:39:40|380.52|378.12|380.52|378.12|380.52|378.12|380.52|378.12|0
1624909190000|2021-06-28 19:39:50|380.35|377.95|380.35|377.95|380.35|377.95|380.35|377.95|0
1624909200000|2021-06-28 19:40:00|380.52|378.12|380.52|378.12|380.52|378.12|380.52|378.12|0
1624909230000|2021-06-28 19:40:30|380.35|377.95|380.52|378.12|380.52|378.12|380.35|377.95|0
1624909260000|2021-06-28 19:41:00|380.7|378.3|380.7|378.3|380.7|378.3|380.7|378.3|0
1624909290000|2021-06-28 19:41:30|380.52|378.12|380.52|378.12|380.52|378.12|380.52|378.12|0
1624909330000|2021-06-28 19:42:10|380.7|378.3|380.7|378.3|380.7|378.3|380.7|378.3|0
1624909350000|2021-06-28 19:42:30|380.52|378.12|380.52|378.12|380.52|378.12|380.52|378.12|0
1624909360000|2021-06-28 19:42:40|380.34|377.94|380.34|377.94|380.34|377.94|380.34|377.94|0
1624909380000|2021-06-28 19:43:00|380.25|377.85|380.17|377.77|380.25|377.85|380.17|377.77|0
1624909410000|2021-06-28 19:43:30|380.34|377.94|380.34|377.94|380.34|377.94|380.34|377.94|0
1624909430000|2021-06-28 19:43:50|380.25|377.85|380.17|377.77|380.25|377.85|380.17|377.77|0
1624909460000|2021-06-28 19:44:20|380.34|377.94|380.34|377.94|380.34|377.94|380.34|377.94|0
1624909470000|2021-06-28 19:44:30|380.17|377.77|380.17|377.77|380.17|377.77|380.17|377.77|0
1624909490000|2021-06-28 19:44:50|380.34|377.94|380.34|377.94|380.34|377.94|380.34|377.94|0
1624909500000|2021-06-28 19:45:00|380.17|377.77|380.17|377.77|380.17|377.77|380.17|377.77|0
1624909510000|2021-06-28 19:45:10|379.99|377.59|379.99|377.59|379.99|377.59|379.99|377.59|0
1624909530000|2021-06-28 19:45:30|379.9|377.5|380.17|377.77|380.17|377.77|379.9|377.5|0
1624909540000|2021-06-28 19:45:40|379.99|377.59|379.99|377.59|379.99|377.59|379.99|377.59|0
1624909550000|2021-06-28 19:45:50|379.81|377.41|379.81|377.41|379.81|377.41|379.81|377.41|0
1624909560000|2021-06-28 19:46:00|379.99|377.59|379.99|377.59|379.99|377.59|379.99|377.59|0
1624909570000|2021-06-28 19:46:10|379.81|377.41|379.99|377.59|379.99|377.59|379.81|377.41|0
1624909580000|2021-06-28 19:46:20|379.81|377.41|379.81|377.41|379.81|377.41|379.81|377.41|0
1624909590000|2021-06-28 19:46:30|379.99|377.59|379.81|377.41|379.99|377.59|379.81|377.41|0
1624909600000|2021-06-28 19:46:40|379.99|377.59|379.9|377.5|379.99|377.59|379.81|377.41|0
1624909610000|2021-06-28 19:46:50|379.81|377.41|379.63|377.23|379.81|377.41|379.63|377.23|0
1624909620000|2021-06-28 19:47:00|379.81|377.41|379.81|377.41|379.81|377.41|379.81|377.41|0
1624909630000|2021-06-28 19:47:10|379.63|377.23|379.63|377.23|379.81|377.41|379.63|377.23|0
1624909650000|2021-06-28 19:47:30|379.45|377.05|379.63|377.23|379.63|377.23|379.45|377.05|0
1624909660000|2021-06-28 19:47:40|379.45|377.05|379.28|376.88|379.45|377.05|379.28|376.88|0
1624909670000|2021-06-28 19:47:50|379.1|376.7|379.1|376.7|379.28|376.88|379.1|376.7|0
1624909700000|2021-06-28 19:48:20|379.28|376.88|379.28|376.88|379.28|376.88|379.28|376.88|0
1624909710000|2021-06-28 19:48:30|379.18|376.78|379.28|376.88|379.28|376.88|379.18|376.78|0
1624909730000|2021-06-28 19:48:50|379.1|376.7|379.28|376.88|379.28|376.88|379.1|376.7|0
1624909740000|2021-06-28 19:49:00|379.1|376.7|379.28|376.88|379.28|376.88|379.1|376.7|0
1624909750000|2021-06-28 19:49:10|379.1|376.7|379.1|376.7|379.1|376.7|378.92|376.52|0
1624909760000|2021-06-28 19:49:20|379.28|376.88|379.28|376.88|379.28|376.88|379.28|376.88|0
1624909770000|2021-06-28 19:49:30|379.45|377.05|379.28|376.88|379.45|377.05|379.28|376.88|0
1624909780000|2021-06-28 19:49:40|379.45|377.05|379.45|377.05|379.45|377.05|379.45|377.05|0
1624909790000|2021-06-28 19:49:50|379.63|377.23|379.63|377.23|379.63|377.23|379.63|377.23|0
1624909800000|2021-06-28 19:50:00|379.81|377.41|380.52|378.12|380.88|378.48|379.81|377.41|0
1624909810000|2021-06-28 19:50:10|380.7|378.3|380.88|378.48|380.88|378.48|380.7|378.3|0
1624909820000|2021-06-28 19:50:20|381.05|378.65|381.05|378.65|381.05|378.65|381.05|378.65|0
1624909840000|2021-06-28 19:50:40|381.23|378.83|381.23|378.83|381.23|378.83|381.23|378.83|0
1624909850000|2021-06-28 19:50:50|381.41|379.01|381.59|379.19|381.59|379.19|381.41|379.01|0
1624909870000|2021-06-28 19:51:10|381.76|379.36|381.76|379.36|381.76|379.36|381.76|379.36|0
1624909880000|2021-06-28 19:51:20|381.59|379.19|381.76|379.36|381.76|379.36|381.59|379.19|0
1624909890000|2021-06-28 19:51:30|382.12|379.72|382.12|379.72|382.12|379.72|381.94|379.54|0
1624909900000|2021-06-28 19:51:40|382.3|379.9|382.48|380.08|382.48|380.08|382.3|379.9|0
1624909920000|2021-06-28 19:52:00|382.66|380.26|382.66|380.26|382.66|380.26|382.66|380.26|0
1624909930000|2021-06-28 19:52:10|382.48|380.08|382.48|380.08|382.48|380.08|382.48|380.08|0
1624909940000|2021-06-28 19:52:20|382.3|379.9|381.94|379.54|382.3|379.9|381.94|379.54|0
1624909950000|2021-06-28 19:52:30|381.85|379.45|381.41|379.01|381.85|379.45|381.41|379.01|0
1624909960000|2021-06-28 19:52:40|381.59|379.19|381.94|379.54|381.94|379.54|381.59|379.19|0
1624909970000|2021-06-28 19:52:50|382.12|379.72|382.12|379.72|382.12|379.72|382.12|379.72|0
1624909980000|2021-06-28 19:53:00|381.94|379.54|381.76|379.36|381.94|379.54|381.76|379.36|0
1624909990000|2021-06-28 19:53:10|381.59|379.19|381.59|379.19|381.59|379.19|381.59|379.19|0
1624910000000|2021-06-28 19:53:20|381.76|379.36|381.59|379.19|381.76|379.36|381.59|379.19|0
1624910010000|2021-06-28 19:53:30|381.76|379.36|383.84|381.44|383.84|381.44|381.76|379.36|0
1624910040000|2021-06-28 19:54:00|383.02|380.62|382.84|380.44|383.02|380.62|382.84|380.44|0
1624910050000|2021-06-28 19:54:10|382.92|380.52|382.84|380.44|382.92|380.52|382.84|380.44|0
1624910060000|2021-06-28 19:54:20|383.02|380.62|382.84|380.44|383.02|380.62|382.84|380.44|0
1624910070000|2021-06-28 19:54:30|383.02|380.62|383.02|380.62|383.2|380.8|383.02|380.62|0
1624910080000|2021-06-28 19:54:40|382.84|380.44|382.84|380.44|382.84|380.44|382.84|380.44|0
1624910090000|2021-06-28 19:54:50|382.66|380.26|382.66|380.26|382.66|380.26|382.66|380.26|0
1624910100000|2021-06-28 19:55:00|382.48|380.08|382.48|380.08|382.48|380.08|382.48|380.08|0
1624910120000|2021-06-28 19:55:20|382.66|380.26|382.48|380.08|382.66|380.26|382.48|380.08|0
1624910130000|2021-06-28 19:55:30|382.31|379.91|382.66|380.26|382.66|380.26|382.31|379.91|0
1624910140000|2021-06-28 19:55:40|382.48|380.08|382.66|380.26|382.66|380.26|382.48|380.08|0
1624910150000|2021-06-28 19:55:50|382.57|380.17|382.21|379.81|382.57|380.17|382.13|379.73|0
1624910160000|2021-06-28 19:56:00|382.3|379.9|382.66|380.26|382.66|380.26|382.3|379.9|0
1624910170000|2021-06-28 19:56:10|382.48|380.08|382.48|380.08|382.48|380.08|382.3|379.9|0
1624910180000|2021-06-28 19:56:20|382.3|379.9|382.3|379.9|382.3|379.9|382.3|379.9|0
1624910190000|2021-06-28 19:56:30|382.48|380.08|382.3|379.9|382.48|380.08|382.3|379.9|0
1624910200000|2021-06-28 19:56:40|382.48|380.08|382.3|379.9|382.48|380.08|382.3|379.9|0
1624910210000|2021-06-28 19:56:50|382.13|379.73|382.3|379.9|382.3|379.9|382.13|379.73|0
1624910220000|2021-06-28 19:57:00|382.48|380.08|382.13|379.73|382.48|380.08|382.13|379.73|0
1624910230000|2021-06-28 19:57:10|382.3|379.9|382.48|380.08|382.48|380.08|382.3|379.9|0
1624910240000|2021-06-28 19:57:20|382.3|379.9|382.3|379.9|382.3|379.9|382.3|379.9|0
1624910250000|2021-06-28 19:57:30|382.48|380.08|382.3|379.9|382.48|380.08|382.3|379.9|0
1624910260000|2021-06-28 19:57:40|382.48|380.08|382.48|380.08|382.48|380.08|382.48|380.08|0
1624910270000|2021-06-28 19:57:50|382.3|379.9|382.3|379.9|382.3|379.9|382.3|379.9|0
1624910280000|2021-06-28 19:58:00|382.48|380.08|382.3|379.9|382.48|380.08|382.3|379.9|0
1624910290000|2021-06-28 19:58:10|382.48|380.08|382.48|380.08|382.66|380.26|382.48|380.08|0
1624910300000|2021-06-28 19:58:20|382.66|380.26|382.84|380.44|382.84|380.44|382.66|380.26|0
1624910310000|2021-06-28 19:58:30|382.66|380.26|382.66|380.26|382.66|380.26|382.48|380.08|0
1624910320000|2021-06-28 19:58:40|382.48|380.08|382.66|380.26|382.66|380.26|382.3|379.9|0
1624910330000|2021-06-28 19:58:50|382.48|380.08|382.48|380.08|382.48|380.08|382.48|380.08|0
1624910340000|2021-06-28 19:59:00|382.3|379.9|382.66|380.26|382.66|380.26|382.3|379.9|0
1624910350000|2021-06-28 19:59:10|382.48|380.08|382.66|380.26|382.66|380.26|382.48|380.08|0
1624910360000|2021-06-28 19:59:20|382.48|380.08|382.66|380.26|382.66|380.26|382.48|380.08|0
1624910370000|2021-06-28 19:59:30|382.48|380.08|382.48|380.08|382.48|380.08|382.3|379.9|0
1624910380000|2021-06-28 19:59:40|382.3|379.9|382.48|380.08|382.48|380.08|382.3|379.9|0
1624910390000|2021-06-28 19:59:50|382.3|379.9|382.84|380.44|382.84|380.44|382.3|379.9|0
1624910400000|2021-06-28 20:00:00|382.3|379.9|382.3|379.9|382.3|379.9|382.3|379.9|0
1624910410000|2021-06-28 20:00:10|381.59|379.19|382.13|379.73|382.13|379.73|381.59|379.19|0
1624910420000|2021-06-28 20:00:20|381.95|379.55|381.95|379.55|381.95|379.55|381.95|379.55|0
1624910450000|2021-06-28 20:00:50|381.59|379.19|381.41|379.01|381.59|379.19|381.41|379.01|0
1624910470000|2021-06-28 20:01:10|381.59|379.19|381.59|379.19|381.59|379.19|381.59|379.19|0
1624910490000|2021-06-28 20:01:30|381.77|379.37|381.77|379.37|381.77|379.37|381.77|379.37|0
1624910500000|2021-06-28 20:01:40|381.59|379.19|381.77|379.37|381.77|379.37|381.59|379.19|0
1624910540000|2021-06-28 20:02:20|381.59|379.19|381.59|379.19|381.59|379.19|381.59|379.19|0
1624910550000|2021-06-28 20:02:30|381.77|379.37|381.77|379.37|381.77|379.37|381.77|379.37|0
1624910570000|2021-06-28 20:02:50|381.59|379.19|381.59|379.19|381.59|379.19|381.59|379.19|0
1624910760000|2021-06-28 20:06:00|381.41|379.01|381.41|379.01|381.41|379.01|381.41|379.01|0
1624910780000|2021-06-28 20:06:20|381.59|379.19|381.59|379.19|381.59|379.19|381.59|379.19|0
1624910830000|2021-06-28 20:07:10|381.41|379.01|381.41|379.01|381.59|379.19|381.41|379.01|0
1624910850000|2021-06-28 20:07:30|381.23|378.83|381.77|379.37|381.77|379.37|381.23|378.83|0
1624910860000|2021-06-28 20:07:40|381.59|379.19|381.77|379.37|381.77|379.37|381.59|379.19|0
1624910990000|2021-06-28 20:09:50|381.94|379.54|381.94|379.54|381.94|379.54|381.94|379.54|0
1624911040000|2021-06-28 20:10:40|382.12|379.72|382.12|379.72|382.12|379.72|382.12|379.72|0
1624911070000|2021-06-28 20:11:10|382.48|380.08|382.48|380.08|382.48|380.08|382.48|380.08|0
1624911180000|2021-06-28 20:13:00|382.3|379.9|382.3|379.9|382.3|379.9|382.3|379.9|0
1624911230000|2021-06-28 20:13:50|382.48|380.08|382.48|380.08|382.48|380.08|382.48|380.08|0
1624911260000|2021-06-28 20:14:20|382.3|379.9|382.48|380.08|382.48|380.08|382.3|379.9|0
1624911290000|2021-06-28 20:14:50|382.38|379.98|382.56|380.16|382.56|380.16|382.38|379.98|0
1624911320000|2021-06-28 20:15:20|382.58|379.78|382.76|379.96|382.76|379.96|382.58|379.78|0
1624911330000|2021-06-28 20:15:30|382.58|379.78|382.58|379.78|382.58|379.78|382.4|379.6|0
1624911340000|2021-06-28 20:15:40|382.76|379.96|382.58|379.78|382.76|379.96|382.58|379.78|0
1624911350000|2021-06-28 20:15:50|382.76|379.96|382.76|379.96|382.76|379.96|382.76|379.96|0
1624911360000|2021-06-28 20:16:00|382.94|380.14|382.76|379.96|382.94|380.14|382.76|379.96|0
1624911390000|2021-06-28 20:16:30|382.58|379.78|382.58|379.78|382.58|379.78|382.58|379.78|0
1624911410000|2021-06-28 20:16:50|382.76|379.96|382.58|379.78|382.76|379.96|382.58|379.78|0
1624911420000|2021-06-28 20:17:00|382.76|379.96|382.76|379.96|382.76|379.96|382.76|379.96|0
1624911430000|2021-06-28 20:17:10|382.58|379.78|382.58|379.78|382.58|379.78|382.58|379.78|0
1624911480000|2021-06-28 20:18:00|382.76|379.96|382.76|379.96|382.76|379.96|382.76|379.96|0
1624911500000|2021-06-28 20:18:20|382.58|379.78|382.76|379.96|382.76|379.96|382.58|379.78|0
1624911510000|2021-06-28 20:18:30|382.58|379.78|382.58|379.78|382.58|379.78|382.58|379.78|0
1624911530000|2021-06-28 20:18:50|382.76|379.96|382.76|379.96|382.76|379.96|382.76|379.96|0
1624911540000|2021-06-28 20:19:00|382.58|379.78|382.58|379.78|382.58|379.78|382.58|379.78|0
1624911570000|2021-06-28 20:19:30|382.76|379.96|382.76|379.96|382.76|379.96|382.76|379.96|0
1624911580000|2021-06-28 20:19:40|382.58|379.78|382.58|379.78|382.58|379.78|382.58|379.78|0
1624911600000|2021-06-28 20:20:00|382.76|379.96|382.76|379.96|382.76|379.96|382.76|379.96|0
1624911610000|2021-06-28 20:20:10|382.58|379.78|382.76|379.96|382.76|379.96|382.58|379.78|0
1624911640000|2021-06-28 20:20:40|382.58|379.78|382.58|379.78|382.58|379.78|382.58|379.78|0
1624911650000|2021-06-28 20:20:50|382.76|379.96|382.76|379.96|382.76|379.96|382.76|379.96|0
1624911680000|2021-06-28 20:21:20|382.58|379.78|382.58|379.78|382.58|379.78|382.58|379.78|0
1624911690000|2021-06-28 20:21:30|382.76|379.96|382.58|379.78|382.76|379.96|382.58|379.78|0
1624911730000|2021-06-28 20:22:10|382.76|379.96|382.94|380.14|382.94|380.14|382.76|379.96|0
1624911740000|2021-06-28 20:22:20|382.76|379.96|382.76|379.96|382.76|379.96|382.76|379.96|0
1624911750000|2021-06-28 20:22:30|382.94|380.14|382.94|380.14|382.94|380.14|382.94|380.14|0
1624911800000|2021-06-28 20:23:20|382.76|379.96|382.76|379.96|382.76|379.96|382.76|379.96|0
1624911810000|2021-06-28 20:23:30|382.94|380.14|382.94|380.14|382.94|380.14|382.76|379.96|0
1624911830000|2021-06-28 20:23:50|382.76|379.96|382.76|379.96|382.76|379.96|382.76|379.96|0
1624911850000|2021-06-28 20:24:10|382.94|380.14|382.93|380.13|382.94|380.14|382.93|380.13|0
1624911870000|2021-06-28 20:24:30|382.76|379.96|382.76|379.96|382.76|379.96|382.76|379.96|0
1624911880000|2021-06-28 20:24:40|382.93|380.13|382.93|380.13|382.93|380.13|382.93|380.13|0
1624911900000|2021-06-28 20:25:00|382.76|379.96|382.93|380.13|382.93|380.13|382.76|379.96|0
1624911910000|2021-06-28 20:25:10|382.76|379.96|382.76|379.96|382.76|379.96|382.76|379.96|0
1624911920000|2021-06-28 20:25:20|382.58|379.78|382.76|379.96|382.76|379.96|382.58|379.78|0
1624911950000|2021-06-28 20:25:50|382.58|379.78|382.58|379.78|382.58|379.78|382.58|379.78|0
1624911990000|2021-06-28 20:26:30|382.76|379.96|382.76|379.96|382.76|379.96|382.76|379.96|0
1624912100000|2021-06-28 20:28:20|382.58|379.78|382.58|379.78|382.58|379.78|382.58|379.78|0
1624912140000|2021-06-28 20:29:00|382.76|379.96|382.76|379.96|382.76|379.96|382.76|379.96|0
1624912170000|2021-06-28 20:29:30|382.58|379.78|382.58|379.78|382.58|379.78|382.58|379.78|0
1624912200000|2021-06-28 20:30:00|382.75|379.95|382.58|379.78|382.75|379.95|382.58|379.78|0
1624912210000|2021-06-28 20:30:10|382.75|379.95|382.75|379.95|382.75|379.95|382.75|379.95|0
1624912230000|2021-06-28 20:30:30|382.58|379.78|382.75|379.95|382.75|379.95|382.58|379.78|0
1624912240000|2021-06-28 20:30:40|382.58|379.78|382.58|379.78|382.58|379.78|382.58|379.78|0
1624912250000|2021-06-28 20:30:50|382.75|379.95|382.75|379.95|382.75|379.95|382.58|379.78|0
1624912270000|2021-06-28 20:31:10|382.93|380.13|382.93|380.13|382.93|380.13|382.93|380.13|0
1624912280000|2021-06-28 20:31:20|382.75|379.95|382.93|380.13|382.93|380.13|382.75|379.95|0
1624912300000|2021-06-28 20:31:40|382.75|379.95|382.75|379.95|382.93|380.13|382.75|379.95|0
1624912310000|2021-06-28 20:31:50|382.93|380.13|382.93|380.13|382.93|380.13|382.93|380.13|0
1624912320000|2021-06-28 20:32:00|382.75|379.95|382.75|379.95|382.93|380.13|382.75|379.95|0
1624912330000|2021-06-28 20:32:10|382.93|380.13|382.93|380.13|382.93|380.13|382.93|380.13|0
1624912340000|2021-06-28 20:32:20|383.11|380.31|382.93|380.13|383.11|380.31|382.93|380.13|0
1624912350000|2021-06-28 20:32:30|382.75|379.95|382.75|379.95|382.75|379.95|382.75|379.95|0
1624912360000|2021-06-28 20:32:40|382.93|380.13|382.93|380.13|382.93|380.13|382.93|380.13|0
1624912380000|2021-06-28 20:33:00|382.75|379.95|382.93|380.13|382.93|380.13|382.75|379.95|0
1624912430000|2021-06-28 20:33:50|382.75|379.95|382.75|379.95|382.75|379.95|382.75|379.95|0
1624912440000|2021-06-28 20:34:00|382.93|380.13|382.93|380.13|382.93|380.13|382.93|380.13|0
1624912470000|2021-06-28 20:34:30|383.11|380.31|382.93|380.13|383.11|380.31|382.93|380.13|0
1624912480000|2021-06-28 20:34:40|383.11|380.31|383.11|380.31|383.11|380.31|383.11|380.31|0
1624912490000|2021-06-28 20:34:50|382.93|380.13|382.93|380.13|382.93|380.13|382.93|380.13|0
1624912500000|2021-06-28 20:35:00|383.11|380.31|383.11|380.31|383.11|380.31|383.11|380.31|0
1624912520000|2021-06-28 20:35:20|383.29|380.49|383.11|380.31|383.29|380.49|383.11|380.31|0
1624912530000|2021-06-28 20:35:30|383.29|380.49|383.11|380.31|383.29|380.49|383.11|380.31|0
1624912540000|2021-06-28 20:35:40|383.29|380.49|383.29|380.49|383.29|380.49|383.29|380.49|0
1624912580000|2021-06-28 20:36:20|383.11|380.31|383.11|380.31|383.11|380.31|383.11|380.31|0
1624912590000|2021-06-28 20:36:30|383.29|380.49|383.29|380.49|383.29|380.49|383.29|380.49|0
1624912600000|2021-06-28 20:36:40|383.11|380.31|383.11|380.31|383.11|380.31|383.11|380.31|0
1624912610000|2021-06-28 20:36:50|383.29|380.49|383.29|380.49|383.29|380.49|383.11|380.31|0
1624912620000|2021-06-28 20:37:00|383.11|380.31|383.29|380.49|383.29|380.49|383.11|380.31|0
1624912640000|2021-06-28 20:37:20|383.11|380.31|383.11|380.31|383.11|380.31|383.11|380.31|0
1624912650000|2021-06-28 20:37:30|383.29|380.49|383.46|380.66|383.46|380.66|383.29|380.49|0
1624912660000|2021-06-28 20:37:40|383.29|380.49|383.29|380.49|383.29|380.49|383.29|380.49|0
1624912670000|2021-06-28 20:37:50|383.46|380.66|383.46|380.66|383.46|380.66|383.46|380.66|0
1624912710000|2021-06-28 20:38:30|383.64|380.84|383.64|380.84|383.64|380.84|383.64|380.84|0
1624912720000|2021-06-28 20:38:40|383.46|380.66|383.64|380.84|383.64|380.84|383.46|380.66|0
1624912730000|2021-06-28 20:38:50|383.46|380.66|383.46|380.66|383.46|380.66|383.46|380.66|0
1624912740000|2021-06-28 20:39:00|383.64|380.84|383.46|380.66|383.64|380.84|383.46|380.66|0
1624912750000|2021-06-28 20:39:10|383.64|380.84|383.64|380.84|383.64|380.84|383.64|380.84|0
1624912780000|2021-06-28 20:39:40|383.46|380.66|383.64|380.84|383.64|380.84|383.46|380.66|0
1624912800000|2021-06-28 20:40:00|383.46|380.66|383.46|380.66|383.46|380.66|383.46|380.66|0
1624912820000|2021-06-28 20:40:20|383.28|380.48|383.46|380.66|383.46|380.66|383.28|380.48|0
1624912830000|2021-06-28 20:40:30|383.28|380.48|383.28|380.48|383.28|380.48|383.28|380.48|0
1624912870000|2021-06-28 20:41:10|383.11|380.31|383.28|380.48|383.28|380.48|383.11|380.31|0
1624912900000|2021-06-28 20:41:40|383.46|380.66|383.46|380.66|383.46|380.66|383.46|380.66|0
1624912930000|2021-06-28 20:42:10|383.28|380.48|383.28|380.48|383.28|380.48|383.28|380.48|0
1624912950000|2021-06-28 20:42:30|383.46|380.66|383.46|380.66|383.46|380.66|383.46|380.66|0
1624912980000|2021-06-28 20:43:00|383.28|380.48|383.28|380.48|383.46|380.66|383.28|380.48|0
1624912990000|2021-06-28 20:43:10|383.46|380.66|383.28|380.48|383.46|380.66|383.28|380.48|0
1624913010000|2021-06-28 20:43:30|383.46|380.66|383.46|380.66|383.46|380.66|383.46|380.66|0
1624913030000|2021-06-28 20:43:50|383.64|380.84|383.46|380.66|383.64|380.84|383.46|380.66|0
1624913040000|2021-06-28 20:44:00|383.28|380.48|383.46|380.66|383.46|380.66|383.28|380.48|0
1624913050000|2021-06-28 20:44:10|383.28|380.48|383.28|380.48|383.28|380.48|383.28|380.48|0
1624913060000|2021-06-28 20:44:20|383.46|380.66|383.46|380.66|383.46|380.66|383.46|380.66|0
1624913070000|2021-06-28 20:44:30|383.28|380.48|383.28|380.48|383.28|380.48|383.28|380.48|0
1624913090000|2021-06-28 20:44:50|383.46|380.66|383.46|380.66|383.46|380.66|383.46|380.66|0
1624913150000|2021-06-28 20:45:50|383.28|380.48|383.28|380.48|383.28|380.48|383.28|380.48|0
1624913160000|2021-06-28 20:46:00|383.46|380.66|383.46|380.66|383.46|380.66|383.46|380.66|0
1624913210000|2021-06-28 20:46:50|383.28|380.48|383.46|380.66|383.46|380.66|383.28|380.48|0
1624913220000|2021-06-28 20:47:00|383.28|380.48|383.28|380.48|383.28|380.48|383.28|380.48|0
1624913230000|2021-06-28 20:47:10|383.46|380.66|383.46|380.66|383.46|380.66|383.46|380.66|0
1624913260000|2021-06-28 20:47:40|383.28|380.48|383.46|380.66|383.46|380.66|383.28|380.48|0
1624913270000|2021-06-28 20:47:50|383.28|380.48|383.28|380.48|383.46|380.66|383.28|380.48|0
1624913300000|2021-06-28 20:48:20|383.46|380.66|383.28|380.48|383.46|380.66|383.28|380.48|0
1624913310000|2021-06-28 20:48:30|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1624913320000|2021-06-28 20:48:40|383.28|380.48|383.28|380.48|383.28|380.48|383.28|380.48|0
1624913330000|2021-06-28 20:48:50|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1624913390000|2021-06-28 20:49:50|382.92|380.12|382.92|380.12|382.92|380.12|382.92|380.12|0
1624913400000|2021-06-28 20:50:00|383.1|380.3|383.1|380.3|383.1|380.3|382.92|380.12|0
1624913420000|2021-06-28 20:50:20|382.92|380.12|382.92|380.12|382.92|380.12|382.75|379.95|0
1624913430000|2021-06-28 20:50:30|382.75|379.95|382.75|379.95|382.75|379.95|382.75|379.95|0
1624913450000|2021-06-28 20:50:50|382.92|380.12|382.92|380.12|382.92|380.12|382.75|379.95|0
1624913460000|2021-06-28 20:51:00|382.75|379.95|382.75|379.95|382.92|380.12|382.75|379.95|0
1624913480000|2021-06-28 20:51:20|382.57|379.77|382.57|379.77|382.57|379.77|382.57|379.77|0
1624913490000|2021-06-28 20:51:30|382.75|379.95|382.75|379.95|382.75|379.95|382.75|379.95|0
1624913500000|2021-06-28 20:51:40|382.57|379.77|382.75|379.95|382.75|379.95|382.57|379.77|0
1624913520000|2021-06-28 20:52:00|382.57|379.77|382.75|379.95|382.75|379.95|382.57|379.77|0
1624913530000|2021-06-28 20:52:10|382.57|379.77|382.57|379.77|382.57|379.77|382.39|379.59|0
1624913540000|2021-06-28 20:52:20|382.75|379.95|382.75|379.95|382.75|379.95|382.75|379.95|0
1624913550000|2021-06-28 20:52:30|382.92|380.12|383.1|380.3|383.1|380.3|382.92|380.12|0
1624913560000|2021-06-28 20:52:40|382.92|380.12|382.75|379.95|382.92|380.12|382.75|379.95|0
1624913590000|2021-06-28 20:53:10|382.57|379.77|382.57|379.77|382.57|379.77|382.57|379.77|0
1624913600000|2021-06-28 20:53:20|382.92|380.12|382.92|380.12|382.92|380.12|382.75|379.95|0
1624913620000|2021-06-28 20:53:40|382.75|379.95|382.75|379.95|382.75|379.95|382.75|379.95|0
1624913630000|2021-06-28 20:53:50|382.92|380.12|382.75|379.95|382.92|380.12|382.75|379.95|0
1624913640000|2021-06-28 20:54:00|382.92|380.12|382.92|380.12|382.92|380.12|382.92|380.12|0
1624913670000|2021-06-28 20:54:30|382.75|379.95|382.75|379.95|382.75|379.95|382.75|379.95|0
1624913680000|2021-06-28 20:54:40|382.92|380.12|382.75|379.95|382.92|380.12|382.75|379.95|0
1624913690000|2021-06-28 20:54:50|382.92|380.12|382.92|380.12|382.92|380.12|382.92|380.12|0
1624913700000|2021-06-28 20:55:00|383.1|380.3|383.28|380.48|383.28|380.48|383.1|380.3|0
1624913730000|2021-06-28 20:55:30|383.1|380.3|383.28|380.48|383.28|380.48|383.1|380.3|0
1624913760000|2021-06-28 20:56:00|383.1|380.3|383.28|380.48|383.28|380.48|383.1|380.3|0
1624913770000|2021-06-28 20:56:10|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1624913780000|2021-06-28 20:56:20|383.28|380.48|383.28|380.48|383.28|380.48|383.28|380.48|0
1624913840000|2021-06-28 20:57:20|383.1|380.3|383.28|380.48|383.28|380.48|383.1|380.3|0
1624913850000|2021-06-28 20:57:30|383.1|380.3|383.46|380.66|383.46|380.66|383.1|380.3|0
1624913860000|2021-06-28 20:57:40|383.28|380.48|383.28|380.48|383.46|380.66|383.28|380.48|0
1624913880000|2021-06-28 20:58:00|383.1|380.3|383.28|380.48|383.28|380.48|383.1|380.3|0
1624913900000|2021-06-28 20:58:20|383.1|380.3|383.28|380.48|383.28|380.48|383.1|380.3|0
1624913930000|2021-06-28 20:58:50|383.1|380.3|383.28|380.48|383.28|380.48|383.1|380.3|0
1624913940000|2021-06-28 20:59:00|383.1|380.3|382.92|380.12|383.1|380.3|382.92|380.12|0
1624913950000|2021-06-28 20:59:10|383.1|380.3|382.92|380.12|383.1|380.3|382.92|380.12|0
1624913960000|2021-06-28 20:59:20|383.1|380.3|383.1|380.3|383.1|380.3|383.1|380.3|0
1624913980000|2021-06-28 20:59:40|383.28|380.48|383.28|380.48|383.28|380.48|383.1|380.3|0
1624913990000|2021-06-28 20:59:50|383.1|380.3|383.28|380.48|383.28|380.48|383.1|380.3|0
1624914000000|2021-06-28 21:00:00|383.17|380.37|383.17|380.37|383.17|380.37|383.17|380.37|0
1624914140000|2021-06-28 21:02:20|383.25|380.45|383.25|380.45|383.25|380.45|383.25|380.45|0
1624914240000|2021-06-28 21:04:00|383.17|380.37|383.17|380.37|383.17|380.37|383.17|380.37|0
1624914330000|2021-06-28 21:05:30|383.11|380.31|383.11|380.31|383.11|380.31|383.11|380.31|0
1624914370000|2021-06-28 21:06:10|383.17|380.37|383.17|380.37|383.17|380.37|383.17|380.37|0
1624914390000|2021-06-28 21:06:30|383.09|380.29|383.09|380.29|383.09|380.29|383.09|380.29|0
1624914420000|2021-06-28 21:07:00|383.17|380.37|383.17|380.37|383.17|380.37|383.17|380.37|0
1624914510000|2021-06-28 21:08:30|383.19|380.39|383.19|380.39|383.19|380.39|383.19|380.39|0
1624914540000|2021-06-28 21:09:00|383.11|380.31|383.11|380.31|383.11|380.31|383.11|380.31|0
1624914630000|2021-06-28 21:10:30|383.09|380.29|383.09|380.29|383.09|380.29|383.09|380.29|0
1624914660000|2021-06-28 21:11:00|383.17|380.37|383.17|380.37|383.17|380.37|383.17|380.37|0
1624914670000|2021-06-28 21:11:10|383.22|380.42|383.22|380.42|383.22|380.42|383.22|380.42|0
1624914700000|2021-06-28 21:11:40|383.37|380.57|383.37|380.57|383.37|380.57|383.37|380.57|0
1624914710000|2021-06-28 21:11:50|383.29|380.49|383.29|380.49|383.29|380.49|383.29|380.49|0
1624914730000|2021-06-28 21:12:10|383.24|380.44|383.24|380.44|383.24|380.44|383.24|380.44|0
1624914740000|2021-06-28 21:12:20|383.29|380.49|383.29|380.49|383.29|380.49|383.29|380.49|0
1624914760000|2021-06-28 21:12:40|383.24|380.44|383.31|380.51|383.31|380.51|383.24|380.44|0
1624914780000|2021-06-28 21:13:00|383.39|380.59|383.39|380.59|383.39|380.59|383.39|380.59|0
1624914790000|2021-06-28 21:13:10|383.47|380.67|383.47|380.67|383.47|380.67|383.47|380.67|0
1624914800000|2021-06-28 21:13:20|383.31|380.51|383.31|380.51|383.31|380.51|383.31|380.51|0
1624914850000|2021-06-28 21:14:10|383.21|380.41|383.31|380.51|383.31|380.51|383.21|380.41|0
1624914870000|2021-06-28 21:14:30|383.39|380.59|383.34|380.54|383.39|380.59|383.34|380.54|0
1624914890000|2021-06-28 21:14:50|383.31|380.51|383.31|380.51|383.31|380.51|383.31|380.51|0
1624914960000|2021-06-28 21:16:00|383.24|380.44|383.24|380.44|383.24|380.44|383.24|380.44|0
1624914980000|2021-06-28 21:16:20|383.26|380.46|383.26|380.46|383.26|380.46|383.26|380.46|0
1624915020000|2021-06-28 21:17:00|383.31|380.51|383.31|380.51|383.31|380.51|383.31|380.51|0
1624915030000|2021-06-28 21:17:10|383.26|380.46|383.26|380.46|383.26|380.46|383.26|380.46|0
1624915080000|2021-06-28 21:18:00|383.39|380.59|383.39|380.59|383.39|380.59|383.39|380.59|0
1624915090000|2021-06-28 21:18:10|383.37|380.57|383.37|380.57|383.37|380.57|383.37|380.57|0
1624915170000|2021-06-28 21:19:30|383.29|380.49|383.29|380.49|383.29|380.49|383.29|380.49|0
1624915230000|2021-06-28 21:20:30|383.31|380.51|383.31|380.51|383.31|380.51|383.31|380.51|0
1624915300000|2021-06-28 21:21:40|383.29|380.49|383.29|380.49|383.29|380.49|383.29|380.49|0
1624915440000|2021-06-28 21:24:00|383.31|380.51|383.31|380.51|383.31|380.51|383.31|380.51|0
1624915600000|2021-06-28 21:26:40|383.37|380.57|383.37|380.57|383.37|380.57|383.37|380.57|0
1624915740000|2021-06-28 21:29:00|383.34|380.54|383.34|380.54|383.34|380.54|383.34|380.54|0
1624915770000|2021-06-28 21:29:30|383.37|380.57|383.37|380.57|383.37|380.57|383.37|380.57|0
1624915780000|2021-06-28 21:29:40|383.36|380.56|383.36|380.56|383.36|380.56|383.36|380.56|0
1624915800000|2021-06-28 21:30:00|383.34|380.54|383.34|380.54|383.34|380.54|383.34|380.54|0
1624915890000|2021-06-28 21:31:30|383.39|380.59|383.39|380.59|383.39|380.59|383.39|380.59|0
1624915940000|2021-06-28 21:32:20|383.31|380.51|383.31|380.51|383.31|380.51|383.31|380.51|0
1624915960000|2021-06-28 21:32:40|383.36|380.56|383.36|380.56|383.36|380.56|383.36|380.56|0
1624916020000|2021-06-28 21:33:40|383.31|380.51|383.31|380.51|383.31|380.51|383.31|380.51|0
1624916030000|2021-06-28 21:33:50|383.36|380.56|383.36|380.56|383.36|380.56|383.36|380.56|0
1624916060000|2021-06-28 21:34:20|383.33|380.53|383.33|380.53|383.33|380.53|383.33|380.53|0
1624916170000|2021-06-28 21:36:10|383.31|380.51|383.31|380.51|383.31|380.51|383.31|380.51|0
1624916180000|2021-06-28 21:36:20|383.33|380.53|383.33|380.53|383.33|380.53|383.33|380.53|0
1624916200000|2021-06-28 21:36:40|383.36|380.56|383.36|380.56|383.36|380.56|383.36|380.56|0
1624916250000|2021-06-28 21:37:30|383.38|380.58|383.38|380.58|383.38|380.58|383.38|380.58|0
1624916390000|2021-06-28 21:39:50|383.36|380.56|383.36|380.56|383.36|380.56|383.36|380.56|0
1624916430000|2021-06-28 21:40:30|383.44|380.64|383.44|380.64|383.44|380.64|383.44|380.64|0
1624916440000|2021-06-28 21:40:40|383.41|380.61|383.41|380.61|383.41|380.61|383.41|380.61|0
1624916490000|2021-06-28 21:41:30|383.44|380.64|383.44|380.64|383.44|380.64|383.44|380.64|0
1624916650000|2021-06-28 21:44:10|383.52|380.72|383.52|380.72|383.52|380.72|383.52|380.72|0
1624916670000|2021-06-28 21:44:30|383.44|380.64|383.44|380.64|383.44|380.64|383.44|380.64|0
1624916680000|2021-06-28 21:44:40|383.41|380.61|383.41|380.61|383.41|380.61|383.41|380.61|0
1624916710000|2021-06-28 21:45:10|383.25|380.45|383.25|380.45|383.25|380.45|383.25|380.45|0
1624916720000|2021-06-28 21:45:20|383.3|380.5|383.2|380.4|383.3|380.5|383.2|380.4|0
1624916810000|2021-06-28 21:46:50|383.28|380.48|383.28|380.48|383.28|380.48|383.28|380.48|0
1624916820000|2021-06-28 21:47:00|383.2|380.4|383.2|380.4|383.2|380.4|383.2|380.4|0
1624916830000|2021-06-28 21:47:10|383.23|380.43|383.23|380.43|383.23|380.43|383.23|380.43|0
1624916940000|2021-06-28 21:49:00|383.17|380.37|383.17|380.37|383.17|380.37|383.17|380.37|0
1624916950000|2021-06-28 21:49:10|383.23|380.43|383.23|380.43|383.23|380.43|383.23|380.43|0
1624917090000|2021-06-28 21:51:30|383.28|380.48|383.28|380.48|383.28|380.48|383.28|380.48|0
1624917270000|2021-06-28 21:54:30|383.23|380.43|383.23|380.43|383.23|380.43|383.23|380.43|0
1624917280000|2021-06-28 21:54:40|383.25|380.45|383.25|380.45|383.25|380.45|383.25|380.45|0
1624917340000|2021-06-28 21:55:40|383.2|380.4|383.2|380.4|383.2|380.4|383.2|380.4|0
1624917390000|2021-06-28 21:56:30|383.25|380.45|383.25|380.45|383.25|380.45|383.25|380.45|0
1624917430000|2021-06-28 21:57:10|383.2|380.4|383.2|380.4|383.2|380.4|383.2|380.4|0
1624917510000|2021-06-28 21:58:30|383.23|380.43|383.23|380.43|383.23|380.43|383.23|380.43|0
1624917540000|2021-06-28 21:59:00|383.2|380.4|383.2|380.4|383.2|380.4|383.2|380.4|0
1624917560000|2021-06-28 21:59:20|383.17|380.37|383.17|380.37|383.17|380.37|383.17|380.37|0
1624917570000|2021-06-28 21:59:30|383.2|380.4|383.25|380.45|383.25|380.45|383.2|380.4|0
1624917600000|2021-06-28 22:00:00|382.54|379.74|382.19|379.39|382.54|379.74|382.19|379.39|0
1624917610000|2021-06-28 22:00:10|382.36|379.56|382.28|379.48|382.36|379.56|382.1|379.3|0
1624917620000|2021-06-28 22:00:20|382.1|379.3|382.1|379.3|382.19|379.39|382.1|379.3|0
1624917630000|2021-06-28 22:00:30|382.01|379.21|381.92|379.12|382.01|379.21|381.92|379.12|0
1624917640000|2021-06-28 22:00:40|381.83|379.03|381.74|378.94|381.83|379.03|381.74|378.94|0
1624917650000|2021-06-28 22:00:50|381.57|378.77|381.57|378.77|381.57|378.77|381.57|378.77|0
1624917660000|2021-06-28 22:01:00|381.74|378.94|381.74|378.94|381.74|378.94|381.74|378.94|0
1624917670000|2021-06-28 22:01:10|380.86|378.06|380.86|378.06|380.86|378.06|380.86|378.06|0
1624917680000|2021-06-28 22:01:20|380.94|378.14|381.21|378.41|381.21|378.41|380.94|378.14|0
1624917700000|2021-06-28 22:01:40|380.86|378.06|381.12|378.32|381.12|378.32|380.86|378.06|0
1624917710000|2021-06-28 22:01:50|381.03|378.23|381.21|378.41|381.21|378.41|381.03|378.23|0
1624917730000|2021-06-28 22:02:10|381.03|378.23|381.03|378.23|381.03|378.23|381.03|378.23|0
1624917750000|2021-06-28 22:02:30|380.86|378.06|380.5|377.7|380.86|378.06|380.5|377.7|0
1624917760000|2021-06-28 22:02:40|380.68|377.88|380.68|377.88|380.68|377.88|380.68|377.88|0
1624917770000|2021-06-28 22:02:50|380.86|378.06|380.86|378.06|380.86|378.06|380.86|378.06|0
1624917780000|2021-06-28 22:03:00|381.03|378.23|381.03|378.23|381.03|378.23|381.03|378.23|0
1624917790000|2021-06-28 22:03:10|381.21|378.41|381.21|378.41|381.21|378.41|381.21|378.41|0
1624917800000|2021-06-28 22:03:20|381.03|378.23|381.03|378.23|381.03|378.23|381.03|378.23|0
1624917810000|2021-06-28 22:03:30|380.86|378.06|380.86|378.06|380.86|378.06|380.86|378.06|0
1624917830000|2021-06-28 22:03:50|381.03|378.23|381.03|378.23|381.03|378.23|381.03|378.23|0
1624917840000|2021-06-28 22:04:00|381.21|378.41|381.21|378.41|381.21|378.41|381.21|378.41|0
1624917870000|2021-06-28 22:04:30|381.03|378.23|381.03|378.23|381.12|378.32|381.03|378.23|0
1624917890000|2021-06-28 22:04:50|380.85|378.05|381.03|378.23|381.03|378.23|380.85|378.05|0
1624917900000|2021-06-28 22:05:00|381.12|378.32|381.12|378.32|381.12|378.32|381.12|378.32|0
1624917910000|2021-06-28 22:05:10|381.21|378.41|381.21|378.41|381.21|378.41|381.21|378.41|0
1624917920000|2021-06-28 22:05:20|381.03|378.23|381.03|378.23|381.03|378.23|381.03|378.23|0
1624917940000|2021-06-28 22:05:40|381.12|378.32|381.03|378.23|381.12|378.32|381.03|378.23|0
1624917950000|2021-06-28 22:05:50|380.85|378.05|381.03|378.23|381.03|378.23|380.85|378.05|0
1624917980000|2021-06-28 22:06:20|380.85|378.05|380.85|378.05|380.85|378.05|380.85|378.05|0
1624918000000|2021-06-28 22:06:40|380.68|377.88|380.85|378.05|380.85|378.05|380.68|377.88|0
1624918030000|2021-06-28 22:07:10|381.03|378.23|381.03|378.23|381.03|378.23|381.03|378.23|0
1624918050000|2021-06-28 22:07:30|380.85|378.05|380.85|378.05|380.85|378.05|380.85|378.05|0
1624918060000|2021-06-28 22:07:40|381.03|378.23|381.03|378.23|381.03|378.23|381.03|378.23|0
1624918110000|2021-06-28 22:08:30|380.85|378.05|380.85|378.05|380.85|378.05|380.85|378.05|0
1624918120000|2021-06-28 22:08:40|380.68|377.88|380.68|377.88|380.68|377.88|380.68|377.88|0
1624918130000|2021-06-28 22:08:50|380.85|378.05|380.68|377.88|380.85|378.05|380.68|377.88|0
1624918140000|2021-06-28 22:09:00|380.85|378.05|380.85|378.05|380.85|378.05|380.85|378.05|0
1624918170000|2021-06-28 22:09:30|380.68|377.88|380.58|377.78|380.68|377.88|380.5|377.7|0
1624918180000|2021-06-28 22:09:40|380.68|377.88|380.5|377.7|380.68|377.88|380.5|377.7|0
1624918200000|2021-06-28 22:10:00|380.68|377.88|380.68|377.88|380.68|377.88|380.68|377.88|0
1624918210000|2021-06-28 22:10:10|380.5|377.7|380.5|377.7|380.5|377.7|380.5|377.7|0
1624918270000|2021-06-28 22:11:10|380.58|377.78|380.58|377.78|380.58|377.78|380.58|377.78|0
1624918280000|2021-06-28 22:11:20|380.67|377.87|380.67|377.87|380.67|377.87|380.67|377.87|0
1624918390000|2021-06-28 22:13:10|380.85|378.05|380.85|378.05|380.85|378.05|380.85|378.05|0
1624918460000|2021-06-28 22:14:20|381.03|378.23|381.03|378.23|381.03|378.23|381.03|378.23|0
1624918490000|2021-06-28 22:14:50|380.85|378.05|380.85|378.05|380.85|378.05|380.85|378.05|0
1624918500000|2021-06-28 22:15:00|381.03|378.23|380.85|378.05|381.03|378.23|380.85|378.05|0
1624918520000|2021-06-28 22:15:20|381.03|378.23|381.03|378.23|381.03|378.23|381.03|378.23|0
1624918600000|2021-06-28 22:16:40|380.85|378.05|380.85|378.05|380.85|378.05|380.85|378.05|0
1624918790000|2021-06-28 22:19:50|381.03|378.23|381.03|378.23|381.03|378.23|381.03|378.23|0
1624918870000|2021-06-28 22:21:10|381.2|378.4|381.2|378.4|381.2|378.4|381.2|378.4|0
1624918900000|2021-06-28 22:21:40|381.03|378.23|381.03|378.23|381.03|378.23|381.03|378.23|0
1624919040000|2021-06-28 22:24:00|381.02|378.22|381.02|378.22|381.02|378.22|381.02|378.22|0
1624919060000|2021-06-28 22:24:20|380.67|377.87|380.67|377.87|380.67|377.87|380.67|377.87|0
1624919170000|2021-06-28 22:26:10|380.85|378.05|380.85|378.05|380.85|378.05|380.85|378.05|0
1624919240000|2021-06-28 22:27:20|380.67|377.87|380.67|377.87|380.67|377.87|380.67|377.87|0
1624919510000|2021-06-28 22:31:50|380.49|377.69|380.67|377.87|380.67|377.87|380.49|377.69|0
1624919570000|2021-06-28 22:32:50|380.49|377.69|380.49|377.69|380.49|377.69|380.49|377.69|0
1624919580000|2021-06-28 22:33:00|380.67|377.87|380.49|377.69|380.67|377.87|380.49|377.69|0
1624919590000|2021-06-28 22:33:10|380.67|377.87|380.67|377.87|380.67|377.87|380.67|377.87|0
1624919680000|2021-06-28 22:34:40|380.84|378.04|380.84|378.04|380.84|378.04|380.84|378.04|0
1624919710000|2021-06-28 22:35:10|381.2|378.4|381.02|378.22|381.2|378.4|381.02|378.22|0
1624919720000|2021-06-28 22:35:20|380.84|378.04|380.84|378.04|380.84|378.04|380.84|378.04|0
1624920090000|2021-06-28 22:41:30|381.02|378.22|381.02|378.22|381.02|378.22|381.02|378.22|0
1624920400000|2021-06-28 22:46:40|381.1|378.3|381.19|378.39|381.19|378.39|381.1|378.3|0
1624920480000|2021-06-28 22:48:00|381.02|378.22|380.84|378.04|381.02|378.22|380.84|378.04|0
1624920650000|2021-06-28 22:50:50|380.66|377.86|380.66|377.86|380.66|377.86|380.66|377.86|0
1624920830000|2021-06-28 22:53:50|380.84|378.04|380.84|378.04|380.84|378.04|380.84|378.04|0
1624920840000|2021-06-28 22:54:00|380.74|377.94|380.66|377.86|380.74|377.94|380.66|377.86|0
1624920860000|2021-06-28 22:54:20|380.48|377.68|380.48|377.68|380.48|377.68|380.48|377.68|0
1624920870000|2021-06-28 22:54:30|380.66|377.86|380.66|377.86|380.66|377.86|380.57|377.77|0
1624920900000|2021-06-28 22:55:00|380.48|377.68|380.48|377.68|380.48|377.68|380.48|377.68|0
1624920930000|2021-06-28 22:55:30|380.39|377.59|380.39|377.59|380.39|377.59|380.39|377.59|0
1624920940000|2021-06-28 22:55:40|380.48|377.68|380.48|377.68|380.48|377.68|380.48|377.68|0
1624920980000|2021-06-28 22:56:20|380.66|377.86|380.66|377.86|380.66|377.86|380.66|377.86|0
1624921040000|2021-06-28 22:57:20|380.48|377.68|380.48|377.68|380.48|377.68|380.48|377.68|0
1624921120000|2021-06-28 22:58:40|380.66|377.86|380.66|377.86|380.66|377.86|380.66|377.86|0
1624921210000|2021-06-28 23:00:10|380.83|378.03|380.83|378.03|380.83|378.03|380.83|378.03|0
1624921260000|2021-06-28 23:01:00|380.66|377.86|380.66|377.86|380.66|377.86|380.66|377.86|0
1624921310000|2021-06-28 23:01:50|380.65|377.85|380.65|377.85|380.65|377.85|380.65|377.85|0
1624921350000|2021-06-28 23:02:30|380.3|377.5|380.48|377.68|380.48|377.68|380.3|377.5|0
1624921380000|2021-06-28 23:03:00|380.65|377.85|380.65|377.85|380.65|377.85|380.65|377.85|0
1624921390000|2021-06-28 23:03:10|380.48|377.68|380.48|377.68|380.48|377.68|380.48|377.68|0
1624921410000|2021-06-28 23:03:30|380.65|377.85|380.65|377.85|380.65|377.85|380.65|377.85|0
1624921420000|2021-06-28 23:03:40|380.48|377.68|380.48|377.68|380.48|377.68|380.48|377.68|0
1624921430000|2021-06-28 23:03:50|380.65|377.85|380.65|377.85|380.65|377.85|380.65|377.85|0
1624921440000|2021-06-28 23:04:00|380.83|378.03|380.65|377.85|380.83|378.03|380.65|377.85|0
1624921460000|2021-06-28 23:04:20|380.74|377.94|380.74|377.94|380.74|377.94|380.74|377.94|0
1624921470000|2021-06-28 23:04:30|380.83|378.03|380.83|378.03|380.83|378.03|380.83|378.03|0
1624921480000|2021-06-28 23:04:40|380.65|377.85|380.65|377.85|380.65|377.85|380.65|377.85|0
1624921490000|2021-06-28 23:04:50|380.83|378.03|380.74|377.94|380.83|378.03|380.74|377.94|0
1624921500000|2021-06-28 23:05:00|380.65|377.85|380.65|377.85|380.65|377.85|380.65|377.85|0
1624921540000|2021-06-28 23:05:40|380.56|377.76|380.56|377.76|380.56|377.76|380.56|377.76|0
1624921570000|2021-06-28 23:06:10|380.48|377.68|380.48|377.68|380.48|377.68|380.48|377.68|0
1624921580000|2021-06-28 23:06:20|380.56|377.76|380.48|377.68|380.65|377.85|380.48|377.68|0
1624921680000|2021-06-28 23:08:00|380.3|377.5|380.3|377.5|380.3|377.5|380.3|377.5|0
1624921720000|2021-06-28 23:08:40|380.47|377.67|380.47|377.67|380.47|377.67|380.47|377.67|0
1624921730000|2021-06-28 23:08:50|380.38|377.58|380.47|377.67|380.47|377.67|380.38|377.58|0
1624921740000|2021-06-28 23:09:00|380.3|377.5|380.3|377.5|380.3|377.5|380.3|377.5|0
1624921770000|2021-06-28 23:09:30|380.47|377.67|380.47|377.67|380.47|377.67|380.47|377.67|0
1624921810000|2021-06-28 23:10:10|380.65|377.85|380.65|377.85|380.65|377.85|380.65|377.85|0
1624921850000|2021-06-28 23:10:50|380.74|377.94|380.83|378.03|380.83|378.03|380.74|377.94|0
1624921870000|2021-06-28 23:11:10|380.65|377.85|380.83|378.03|380.83|378.03|380.65|377.85|0
1624921880000|2021-06-28 23:11:20|380.74|377.94|380.65|377.85|380.74|377.94|380.65|377.85|0
1624921890000|2021-06-28 23:11:30|380.83|378.03|380.83|378.03|380.83|378.03|380.83|378.03|0
1624921910000|2021-06-28 23:11:50|380.65|377.85|380.83|378.03|380.83|378.03|380.65|377.85|0
1624921920000|2021-06-28 23:12:00|380.65|377.85|380.74|377.94|380.74|377.94|380.65|377.85|0
1624921930000|2021-06-28 23:12:10|380.65|377.85|380.65|377.85|380.65|377.85|380.65|377.85|0
1624921940000|2021-06-28 23:12:20|380.74|377.94|380.74|377.94|380.74|377.94|380.74|377.94|0
1624921950000|2021-06-28 23:12:30|380.83|378.03|380.83|378.03|380.83|378.03|380.83|378.03|0
1624921960000|2021-06-28 23:12:40|380.65|377.85|380.74|377.94|380.74|377.94|380.65|377.85|0
1624921970000|2021-06-28 23:12:50|380.65|377.85|380.74|377.94|380.74|377.94|380.65|377.85|0
1624921990000|2021-06-28 23:13:10|380.83|378.03|380.83|378.03|380.83|378.03|380.83|378.03|0
1624922000000|2021-06-28 23:13:20|381.01|378.21|381.01|378.21|381.01|378.21|381.01|378.21|0
1624922030000|2021-06-28 23:13:50|380.83|378.03|380.83|378.03|380.83|378.03|380.83|378.03|0
1624922040000|2021-06-28 23:14:00|380.91|378.11|380.83|378.03|380.91|378.11|380.83|378.03|0
1624922050000|2021-06-28 23:14:10|380.65|377.85|380.65|377.85|380.65|377.85|380.65|377.85|0
1624922070000|2021-06-28 23:14:30|380.74|377.94|380.83|378.03|380.83|378.03|380.74|377.94|0
1624922150000|2021-06-28 23:15:50|380.65|377.85|380.83|378.03|380.83|378.03|380.65|377.85|0
1624922180000|2021-06-28 23:16:20|381|378.2|381|378.2|381|378.2|381|378.2|0
1624922260000|2021-06-28 23:17:40|380.83|378.03|380.83|378.03|380.83|378.03|380.83|378.03|0
1624922320000|2021-06-28 23:18:40|380.91|378.11|380.91|378.11|380.91|378.11|380.91|378.11|0
1624922330000|2021-06-28 23:18:50|380.83|378.03|380.91|378.11|380.91|378.11|380.83|378.03|0
1624922340000|2021-06-28 23:19:00|381|378.2|381|378.2|381|378.2|381|378.2|0
1624922370000|2021-06-28 23:19:30|381.18|378.38|381.18|378.38|381.18|378.38|381.18|378.38|0
1624922410000|2021-06-28 23:20:10|381|378.2|381|378.2|381|378.2|381|378.2|0
1624922430000|2021-06-28 23:20:30|381.09|378.29|381.09|378.29|381.09|378.29|381.09|378.29|0
1624922440000|2021-06-28 23:20:40|381.18|378.38|381|378.2|381.18|378.38|381|378.2|0
1624922450000|2021-06-28 23:20:50|381.18|378.38|381.18|378.38|381.18|378.38|381.18|378.38|0
1624922480000|2021-06-28 23:21:20|381.36|378.56|381.36|378.56|381.36|378.56|381.36|378.56|0
1624922490000|2021-06-28 23:21:30|381.18|378.38|381.18|378.38|381.18|378.38|381.18|378.38|0
1624922500000|2021-06-28 23:21:40|381.27|378.47|381.27|378.47|381.27|378.47|381.27|378.47|0
1624922510000|2021-06-28 23:21:50|381.18|378.38|381.36|378.56|381.36|378.56|381.18|378.38|0
1624922520000|2021-06-28 23:22:00|381.18|378.38|381.18|378.38|381.18|378.38|381.18|378.38|0
1624922550000|2021-06-28 23:22:30|381.36|378.56|381.36|378.56|381.36|378.56|381.36|378.56|0
1624922560000|2021-06-28 23:22:40|381.18|378.38|381.36|378.56|381.36|378.56|381.18|378.38|0
1624922570000|2021-06-28 23:22:50|381.26|378.46|381.18|378.38|381.26|378.46|381.18|378.38|0
1624922680000|2021-06-28 23:24:40|381.26|378.46|381.26|378.46|381.26|378.46|381.26|378.46|0
1624922690000|2021-06-28 23:24:50|381.18|378.38|381.18|378.38|381.18|378.38|381.18|378.38|0
1624922710000|2021-06-28 23:25:10|381|378.2|381|378.2|381|378.2|381|378.2|0
1624922720000|2021-06-28 23:25:20|381.09|378.29|381|378.2|381.09|378.29|381|378.2|0
1624922730000|2021-06-28 23:25:30|381.09|378.29|381.09|378.29|381.09|378.29|381.09|378.29|0
1624922740000|2021-06-28 23:25:40|381.18|378.38|381.18|378.38|381.18|378.38|381.18|378.38|0
1624922760000|2021-06-28 23:26:00|381|378.2|381.18|378.38|381.18|378.38|381|378.2|0
1624922770000|2021-06-28 23:26:10|381|378.2|381|378.2|381|378.2|381|378.2|0
1624922820000|2021-06-28 23:27:00|381.09|378.29|381.18|378.38|381.18|378.38|381.09|378.29|0
1624922850000|2021-06-28 23:27:30|381.09|378.29|381.18|378.38|381.18|378.38|381|378.2|0
1624922860000|2021-06-28 23:27:40|381|378.2|381|378.2|381|378.2|381|378.2|0
1624922910000|2021-06-28 23:28:30|380.82|378.02|380.82|378.02|380.82|378.02|380.82|378.02|0
1624922920000|2021-06-28 23:28:40|380.64|377.84|380.82|378.02|380.82|378.02|380.64|377.84|0
1624922930000|2021-06-28 23:28:50|380.64|377.84|380.64|377.84|380.73|377.93|380.64|377.84|0
1624923070000|2021-06-28 23:31:10|380.55|377.75|380.47|377.67|380.55|377.75|380.47|377.67|0
1624923110000|2021-06-28 23:31:50|380.55|377.75|380.47|377.67|380.64|377.84|380.47|377.67|0
1624923120000|2021-06-28 23:32:00|380.64|377.84|380.64|377.84|380.64|377.84|380.55|377.75|0
1624923130000|2021-06-28 23:32:10|380.55|377.75|380.55|377.75|380.55|377.75|380.55|377.75|0
1624923140000|2021-06-28 23:32:20|380.47|377.67|380.47|377.67|380.47|377.67|380.47|377.67|0
1624923190000|2021-06-28 23:33:10|380.29|377.49|380.29|377.49|380.29|377.49|380.29|377.49|0
1624923230000|2021-06-28 23:33:50|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1624923240000|2021-06-28 23:34:00|380.64|377.84|380.64|377.84|380.64|377.84|380.64|377.84|0
1624923260000|2021-06-28 23:34:20|380.82|378.02|380.82|378.02|380.82|378.02|380.82|378.02|0
1624923270000|2021-06-28 23:34:30|380.64|377.84|380.64|377.84|380.64|377.84|380.64|377.84|0
1624923300000|2021-06-28 23:35:00|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1624923330000|2021-06-28 23:35:30|380.37|377.57|380.37|377.57|380.37|377.57|380.37|377.57|0
1624923340000|2021-06-28 23:35:40|380.46|377.66|380.37|377.57|380.46|377.66|380.37|377.57|0
1624923350000|2021-06-28 23:35:50|380.29|377.49|380.46|377.66|380.46|377.66|380.29|377.49|0
1624923380000|2021-06-28 23:36:20|380.37|377.57|380.37|377.57|380.37|377.57|380.37|377.57|0
1624923390000|2021-06-28 23:36:30|380.46|377.66|380.37|377.57|380.46|377.66|380.37|377.57|0
1624923400000|2021-06-28 23:36:40|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1624923480000|2021-06-28 23:38:00|380.29|377.49|380.29|377.49|380.29|377.49|380.29|377.49|0
1624923500000|2021-06-28 23:38:20|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1624923520000|2021-06-28 23:38:40|380.37|377.57|380.46|377.66|380.46|377.66|380.37|377.57|0
1624923550000|2021-06-28 23:39:10|380.37|377.57|380.37|377.57|380.37|377.57|380.37|377.57|0
1624923560000|2021-06-28 23:39:20|380.29|377.49|380.46|377.66|380.46|377.66|380.29|377.49|0
1624923570000|2021-06-28 23:39:30|380.29|377.49|380.29|377.49|380.29|377.49|380.29|377.49|0
1624923590000|2021-06-28 23:39:50|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1624923600000|2021-06-28 23:40:00|380.29|377.49|380.37|377.57|380.37|377.57|380.29|377.49|0
1624923610000|2021-06-28 23:40:10|380.28|377.48|380.28|377.48|380.28|377.48|380.28|377.48|0
1624923620000|2021-06-28 23:40:20|380.37|377.57|380.37|377.57|380.37|377.57|380.37|377.57|0
1624923630000|2021-06-28 23:40:30|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1624923670000|2021-06-28 23:41:10|380.28|377.48|380.28|377.48|380.28|377.48|380.28|377.48|0
1624923690000|2021-06-28 23:41:30|380.37|377.57|380.46|377.66|380.46|377.66|380.37|377.57|0
1624923700000|2021-06-28 23:41:40|380.28|377.48|380.28|377.48|380.28|377.48|380.28|377.48|0
1624923710000|2021-06-28 23:41:50|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1624923750000|2021-06-28 23:42:30|380.64|377.84|380.64|377.84|380.64|377.84|380.64|377.84|0
1624923760000|2021-06-28 23:42:40|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1624923770000|2021-06-28 23:42:50|380.37|377.57|380.37|377.57|380.37|377.57|380.37|377.57|0
1624923780000|2021-06-28 23:43:00|380.46|377.66|380.37|377.57|380.46|377.66|380.28|377.48|0
1624923790000|2021-06-28 23:43:10|380.46|377.66|380.28|377.48|380.46|377.66|380.28|377.48|0
1624923800000|2021-06-28 23:43:20|380.46|377.66|380.28|377.48|380.46|377.66|380.28|377.48|0
1624923820000|2021-06-28 23:43:40|380.19|377.39|380.28|377.48|380.28|377.48|380.19|377.39|0
1624923830000|2021-06-28 23:43:50|380.19|377.39|380.19|377.39|380.19|377.39|380.19|377.39|0
1624923840000|2021-06-28 23:44:00|380.28|377.48|380.28|377.48|380.28|377.48|380.28|377.48|0
1624923850000|2021-06-28 23:44:10|380.46|377.66|380.28|377.48|380.46|377.66|380.28|377.48|0
1624923900000|2021-06-28 23:45:00|380.11|377.31|380.11|377.31|380.11|377.31|380.11|377.31|0
1624923940000|2021-06-28 23:45:40|380.01|377.21|380.01|377.21|380.01|377.21|380.01|377.21|0
1624923950000|2021-06-28 23:45:50|380.11|377.31|380.11|377.31|380.11|377.31|379.93|377.13|0
1624923960000|2021-06-28 23:46:00|379.93|377.13|379.93|377.13|379.93|377.13|379.93|377.13|0
1624923990000|2021-06-28 23:46:30|380.11|377.31|379.93|377.13|380.11|377.31|379.93|377.13|0
1624924000000|2021-06-28 23:46:40|380.11|377.31|380.1|377.3|380.11|377.31|380.1|377.3|0
1624924030000|2021-06-28 23:47:10|379.93|377.13|380.1|377.3|380.1|377.3|379.93|377.13|0
1624924060000|2021-06-28 23:47:40|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1624924070000|2021-06-28 23:47:50|380.28|377.48|380.28|377.48|380.28|377.48|380.28|377.48|0
1624924080000|2021-06-28 23:48:00|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1624924160000|2021-06-28 23:49:20|380.64|377.84|380.64|377.84|380.64|377.84|380.64|377.84|0
1624924170000|2021-06-28 23:49:30|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1624924180000|2021-06-28 23:49:40|380.64|377.84|380.64|377.84|380.64|377.84|380.64|377.84|0
1624924190000|2021-06-28 23:49:50|380.46|377.66|380.64|377.84|380.64|377.84|380.46|377.66|0
1624924200000|2021-06-28 23:50:00|380.46|377.66|380.64|377.84|380.64|377.84|380.46|377.66|0
1624924210000|2021-06-28 23:50:10|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1624924220000|2021-06-28 23:50:20|380.64|377.84|380.64|377.84|380.64|377.84|380.54|377.74|0
1624924230000|2021-06-28 23:50:30|380.46|377.66|380.54|377.74|380.54|377.74|380.46|377.66|0
1624924240000|2021-06-28 23:50:40|380.46|377.66|380.46|377.66|380.54|377.74|380.46|377.66|0
1624924250000|2021-06-28 23:50:50|380.64|377.84|380.64|377.84|380.64|377.84|380.64|377.84|0
1624924260000|2021-06-28 23:51:00|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1624924310000|2021-06-28 23:51:50|380.28|377.48|380.28|377.48|380.28|377.48|380.28|377.48|0
1624924340000|2021-06-28 23:52:20|380.37|377.57|380.46|377.66|380.46|377.66|380.37|377.57|0
1624924350000|2021-06-28 23:52:30|380.28|377.48|380.28|377.48|380.28|377.48|380.28|377.48|0
1624924360000|2021-06-28 23:52:40|380.1|377.3|380.1|377.3|380.1|377.3|380.1|377.3|0
1624924370000|2021-06-28 23:52:50|380.46|377.66|380.28|377.48|380.46|377.66|380.28|377.48|0
1624924380000|2021-06-28 23:53:00|380.1|377.3|380.1|377.3|380.28|377.48|380.1|377.3|0
1624924450000|2021-06-28 23:54:10|380.28|377.48|380.28|377.48|380.28|377.48|380.28|377.48|0
1624924530000|2021-06-28 23:55:30|380.19|377.39|380.1|377.3|380.28|377.48|380.1|377.3|0
1624924620000|2021-06-28 23:57:00|380.28|377.48|380.28|377.48|380.28|377.48|380.28|377.48|0
1624924640000|2021-06-28 23:57:20|380.1|377.3|380.1|377.3|380.1|377.3|380.1|377.3|0
1624924690000|2021-06-28 23:58:10|380.19|377.39|380.28|377.48|380.28|377.48|380.19|377.39|0
1624924700000|2021-06-28 23:58:20|380.19|377.39|380.28|377.48|380.28|377.48|380.19|377.39|0
1624924710000|2021-06-28 23:58:30|380.1|377.3|380.19|377.39|380.19|377.39|380.1|377.3|0
1624924720000|2021-06-28 23:58:40|380.28|377.48|380.28|377.48|380.28|377.48|380.28|377.48|0
1624924740000|2021-06-28 23:59:00|380.1|377.3|380.1|377.3|380.1|377.3|380.1|377.3|0
1624924760000|2021-06-28 23:59:20|380.28|377.48|380.28|377.48|380.28|377.48|380.28|377.48|0
1624924790000|2021-06-28 23:59:50|380.45|377.65|380.45|377.65|380.45|377.65|380.45|377.65|0
1624924800000|2021-06-29 00:00:00|380.28|377.48|380.28|377.48|380.28|377.48|380.28|377.48|0
1624924810000|2021-06-29 00:00:10|380.1|377.3|380.01|377.21|380.1|377.3|380.01|377.21|0
1624924820000|2021-06-29 00:00:20|380.1|377.3|380.28|377.48|380.28|377.48|379.92|377.12|0
1624924830000|2021-06-29 00:00:30|380.45|377.65|380.45|377.65|380.45|377.65|380.45|377.65|0
1624924840000|2021-06-29 00:00:40|380.28|377.48|380.28|377.48|380.28|377.48|380.28|377.48|0
1624924850000|2021-06-29 00:00:50|380.1|377.3|380.1|377.3|380.1|377.3|380.1|377.3|0
1624924860000|2021-06-29 00:01:00|379.92|377.12|379.74|376.94|379.92|377.12|379.74|376.94|0
1624924870000|2021-06-29 00:01:10|379.83|377.03|379.21|376.41|379.83|377.03|379.21|376.41|0
1624924880000|2021-06-29 00:01:20|379.39|376.59|379.21|376.41|379.57|376.77|379.21|376.41|0
1624924890000|2021-06-29 00:01:30|379.3|376.5|379.21|376.41|379.39|376.59|379.21|376.41|0
1624924900000|2021-06-29 00:01:40|379.04|376.24|379.04|376.24|379.04|376.24|379.04|376.24|0
1624924910000|2021-06-29 00:01:50|379.21|376.41|379.21|376.41|379.39|376.59|379.21|376.41|0
1624924920000|2021-06-29 00:02:00|379.04|376.24|379.04|376.24|379.04|376.24|378.86|376.06|0
1624924930000|2021-06-29 00:02:10|378.86|376.06|378.86|376.06|378.86|376.06|378.86|376.06|0
1624924940000|2021-06-29 00:02:20|378.77|375.97|378.86|376.06|378.86|376.06|378.68|375.88|0
1624924950000|2021-06-29 00:02:30|378.68|375.88|378.86|376.06|378.86|376.06|378.68|375.88|0
1624924960000|2021-06-29 00:02:40|379.04|376.24|379.04|376.24|379.04|376.24|379.04|376.24|0
1624924970000|2021-06-29 00:02:50|379.21|376.41|379.21|376.41|379.21|376.41|379.21|376.41|0
1624924980000|2021-06-29 00:03:00|379.03|376.23|379.03|376.23|379.03|376.23|378.86|376.06|0
1624924990000|2021-06-29 00:03:10|378.86|376.06|378.86|376.06|378.86|376.06|378.86|376.06|0
1624925000000|2021-06-29 00:03:20|379.03|376.23|378.86|376.06|379.03|376.23|378.86|376.06|0
1624925010000|2021-06-29 00:03:30|378.68|375.88|378.68|375.88|378.68|375.88|378.68|375.88|0
1624925020000|2021-06-29 00:03:40|378.77|375.97|378.77|375.97|378.77|375.97|378.77|375.97|0
1624925030000|2021-06-29 00:03:50|378.68|375.88|378.5|375.7|378.68|375.88|378.5|375.7|0
1624925040000|2021-06-29 00:04:00|378.68|375.88|378.59|375.79|378.68|375.88|378.5|375.7|0
1624925050000|2021-06-29 00:04:10|378.5|375.7|378.5|375.7|378.59|375.79|378.5|375.7|0
1624925060000|2021-06-29 00:04:20|378.41|375.61|378.41|375.61|378.41|375.61|378.41|375.61|0
1624925070000|2021-06-29 00:04:30|378.33|375.53|378.5|375.7|378.5|375.7|378.33|375.53|0
1624925080000|2021-06-29 00:04:40|378.59|375.79|378.68|375.88|378.68|375.88|378.59|375.79|0
1624925090000|2021-06-29 00:04:50|378.5|375.7|378.68|375.88|378.68|375.88|378.5|375.7|0
1624925100000|2021-06-29 00:05:00|378.59|375.79|378.5|375.7|378.59|375.79|378.5|375.7|0
1624925110000|2021-06-29 00:05:10|378.33|375.53|378.41|375.61|378.5|375.7|378.33|375.53|0
1624925120000|2021-06-29 00:05:20|378.33|375.53|378.5|375.7|378.5|375.7|378.33|375.53|0
1624925140000|2021-06-29 00:05:40|378.59|375.79|378.68|375.88|378.68|375.88|378.59|375.79|0
1624925150000|2021-06-29 00:05:50|378.5|375.7|378.5|375.7|378.5|375.7|378.5|375.7|0
1624925160000|2021-06-29 00:06:00|378.33|375.53|378.68|375.88|378.68|375.88|378.33|375.53|0
1624925170000|2021-06-29 00:06:10|378.86|376.06|378.86|376.06|378.86|376.06|378.68|375.88|0
1624925190000|2021-06-29 00:06:30|378.94|376.14|378.94|376.14|378.94|376.14|378.94|376.14|0
1624925200000|2021-06-29 00:06:40|378.86|376.06|379.21|376.41|379.21|376.41|378.86|376.06|0
1624925250000|2021-06-29 00:07:30|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1624925260000|2021-06-29 00:07:40|378.86|376.06|378.86|376.06|378.86|376.06|378.86|376.06|0
1624925270000|2021-06-29 00:07:50|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1624925290000|2021-06-29 00:08:10|378.94|376.14|379.03|376.23|379.03|376.23|378.94|376.14|0
1624925320000|2021-06-29 00:08:40|379.21|376.41|379.03|376.23|379.21|376.41|379.03|376.23|0
1624925330000|2021-06-29 00:08:50|378.86|376.06|378.86|376.06|378.94|376.14|378.86|376.06|0
1624925340000|2021-06-29 00:09:00|379.03|376.23|378.86|376.06|379.03|376.23|378.86|376.06|0
1624925350000|2021-06-29 00:09:10|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1624925380000|2021-06-29 00:09:40|378.94|376.14|378.94|376.14|378.94|376.14|378.94|376.14|0
1624925390000|2021-06-29 00:09:50|378.86|376.06|378.86|376.06|378.86|376.06|378.86|376.06|0
1624925410000|2021-06-29 00:10:10|378.85|376.05|378.85|376.05|378.85|376.05|378.85|376.05|0
1624925460000|2021-06-29 00:11:00|378.94|376.14|378.85|376.05|378.94|376.14|378.85|376.05|0
1624925470000|2021-06-29 00:11:10|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1624925480000|2021-06-29 00:11:20|378.85|376.05|379.03|376.23|379.03|376.23|378.85|376.05|0
1624925490000|2021-06-29 00:11:30|379.21|376.41|379.21|376.41|379.21|376.41|379.21|376.41|0
1624925520000|2021-06-29 00:12:00|379.12|376.32|379.21|376.41|379.21|376.41|379.12|376.32|0
1624925560000|2021-06-29 00:12:40|379.03|376.23|379.21|376.41|379.21|376.41|379.03|376.23|0
1624925570000|2021-06-29 00:12:50|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1624925580000|2021-06-29 00:13:00|378.94|376.14|378.94|376.14|378.94|376.14|378.94|376.14|0
1624925590000|2021-06-29 00:13:10|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1624925600000|2021-06-29 00:13:20|379.12|376.32|379.12|376.32|379.12|376.32|379.03|376.23|0
1624925610000|2021-06-29 00:13:30|379.03|376.23|379.21|376.41|379.21|376.41|379.03|376.23|0
1624925620000|2021-06-29 00:13:40|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1624925640000|2021-06-29 00:14:00|379.21|376.41|379.21|376.41|379.21|376.41|379.21|376.41|0
1624925650000|2021-06-29 00:14:10|379.38|376.58|379.38|376.58|379.38|376.58|379.38|376.58|0
1624925660000|2021-06-29 00:14:20|379.29|376.49|379.29|376.49|379.29|376.49|379.29|376.49|0
1624925670000|2021-06-29 00:14:30|379.21|376.41|379.38|376.58|379.38|376.58|379.21|376.41|0
1624925680000|2021-06-29 00:14:40|379.21|376.41|379.21|376.41|379.21|376.41|379.21|376.41|0
1624925690000|2021-06-29 00:14:50|379.38|376.58|379.38|376.58|379.38|376.58|379.38|376.58|0
1624925700000|2021-06-29 00:15:00|379.21|376.41|379.21|376.41|379.21|376.41|379.21|376.41|0
1624925720000|2021-06-29 00:15:20|379.12|376.32|379.21|376.41|379.21|376.41|379.12|376.32|0
1624925730000|2021-06-29 00:15:30|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1624925780000|2021-06-29 00:16:20|379.21|376.41|379.21|376.41|379.21|376.41|379.21|376.41|0
1624925800000|2021-06-29 00:16:40|379.38|376.58|379.38|376.58|379.38|376.58|379.21|376.41|0
1624925810000|2021-06-29 00:16:50|379.21|376.41|379.38|376.58|379.38|376.58|379.21|376.41|0
1624925820000|2021-06-29 00:17:00|379.21|376.41|379.38|376.58|379.38|376.58|379.21|376.41|0
1624925830000|2021-06-29 00:17:10|379.29|376.49|379.38|376.58|379.38|376.58|379.21|376.41|0
1624925840000|2021-06-29 00:17:20|379.21|376.41|379.21|376.41|379.21|376.41|379.21|376.41|0
1624925870000|2021-06-29 00:17:50|379.11|376.31|379.03|376.23|379.21|376.41|379.03|376.23|0
1624925880000|2021-06-29 00:18:00|379.21|376.41|379.21|376.41|379.21|376.41|379.11|376.31|0
1624925910000|2021-06-29 00:18:30|379.29|376.49|379.38|376.58|379.38|376.58|379.29|376.49|0
1624925930000|2021-06-29 00:18:50|379.29|376.49|379.29|376.49|379.29|376.49|379.29|376.49|0
1624925940000|2021-06-29 00:19:00|379.21|376.41|379.21|376.41|379.38|376.58|379.21|376.41|0
1624925950000|2021-06-29 00:19:10|379.29|376.49|379.21|376.41|379.29|376.49|379.21|376.41|0
1624925960000|2021-06-29 00:19:20|379.38|376.58|379.38|376.58|379.38|376.58|379.38|376.58|0
1624925970000|2021-06-29 00:19:30|379.29|376.49|379.38|376.58|379.38|376.58|379.29|376.49|0
1624925980000|2021-06-29 00:19:40|379.21|376.41|379.21|376.41|379.21|376.41|379.21|376.41|0
1624925990000|2021-06-29 00:19:50|379.38|376.58|379.29|376.49|379.38|376.58|379.29|376.49|0
1624926000000|2021-06-29 00:20:00|379.21|376.41|379.38|376.58|379.38|376.58|379.21|376.41|0
1624926010000|2021-06-29 00:20:10|379.29|376.49|379.38|376.58|379.38|376.58|379.29|376.49|0
1624926090000|2021-06-29 00:21:30|379.56|376.76|379.56|376.76|379.56|376.76|379.56|376.76|0
1624926110000|2021-06-29 00:21:50|379.38|376.58|379.38|376.58|379.38|376.58|379.38|376.58|0
1624926180000|2021-06-29 00:23:00|379.47|376.67|379.47|376.67|379.47|376.67|379.47|376.67|0
1624926190000|2021-06-29 00:23:10|379.56|376.76|379.47|376.67|379.56|376.76|379.47|376.67|0
1624926200000|2021-06-29 00:23:20|379.56|376.76|379.56|376.76|379.56|376.76|379.56|376.76|0
1624926230000|2021-06-29 00:23:50|379.47|376.67|379.38|376.58|379.47|376.67|379.38|376.58|0
1624926280000|2021-06-29 00:24:40|379.2|376.4|379.2|376.4|379.2|376.4|379.2|376.4|0
1624926300000|2021-06-29 00:25:00|379.38|376.58|379.2|376.4|379.38|376.58|379.2|376.4|0
1624926310000|2021-06-29 00:25:10|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1624926330000|2021-06-29 00:25:30|379.2|376.4|379.2|376.4|379.2|376.4|379.11|376.31|0
1624926340000|2021-06-29 00:25:40|379.03|376.23|379.11|376.31|379.11|376.31|379.03|376.23|0
1624926350000|2021-06-29 00:25:50|379.2|376.4|379.2|376.4|379.2|376.4|379.2|376.4|0
1624926380000|2021-06-29 00:26:20|379.29|376.49|379.38|376.58|379.38|376.58|379.29|376.49|0
1624926390000|2021-06-29 00:26:30|379.2|376.4|379.2|376.4|379.2|376.4|379.11|376.31|0
1624926400000|2021-06-29 00:26:40|379.03|376.23|379.2|376.4|379.2|376.4|379.03|376.23|0
1624926430000|2021-06-29 00:27:10|379.38|376.58|379.38|376.58|379.38|376.58|379.38|376.58|0
1624926440000|2021-06-29 00:27:20|379.56|376.76|379.56|376.76|379.56|376.76|379.56|376.76|0
1624926480000|2021-06-29 00:28:00|379.73|376.93|379.56|376.76|379.73|376.93|379.56|376.76|0
1624926490000|2021-06-29 00:28:10|379.73|376.93|379.73|376.93|379.73|376.93|379.73|376.93|0
1624926550000|2021-06-29 00:29:10|379.91|377.11|379.91|377.11|379.91|377.11|379.91|377.11|0
1624926560000|2021-06-29 00:29:20|379.82|377.02|379.91|377.11|379.91|377.11|379.82|377.02|0
1624926600000|2021-06-29 00:30:00|379.73|376.93|379.73|376.93|379.73|376.93|379.73|376.93|0
1624926610000|2021-06-29 00:30:10|379.56|376.76|379.56|376.76|379.56|376.76|379.56|376.76|0
1624926620000|2021-06-29 00:30:20|379.73|376.93|379.73|376.93|379.73|376.93|379.56|376.76|0
1624926630000|2021-06-29 00:30:30|379.56|376.76|379.56|376.76|379.56|376.76|379.56|376.76|0
1624926640000|2021-06-29 00:30:40|379.64|376.84|379.73|376.93|379.73|376.93|379.56|376.76|0
1624926670000|2021-06-29 00:31:10|379.82|377.02|379.82|377.02|379.82|377.02|379.82|377.02|0
1624926680000|2021-06-29 00:31:20|379.91|377.11|379.82|377.02|379.91|377.11|379.82|377.02|0
1624926690000|2021-06-29 00:31:30|379.91|377.11|380.09|377.29|380.09|377.29|379.91|377.11|0
1624926700000|2021-06-29 00:31:40|379.91|377.11|380.09|377.29|380.09|377.29|379.91|377.11|0
1624926720000|2021-06-29 00:32:00|380.26|377.46|380.09|377.29|380.26|377.46|380.09|377.29|0
1624926730000|2021-06-29 00:32:10|380.26|377.46|380.17|377.37|380.26|377.46|380.17|377.37|0
1624926740000|2021-06-29 00:32:20|380.09|377.29|380.09|377.29|380.09|377.29|380.09|377.29|0
1624926780000|2021-06-29 00:33:00|379.99|377.19|380.09|377.29|380.09|377.29|379.99|377.19|0
1624926800000|2021-06-29 00:33:20|380.26|377.46|380.26|377.46|380.26|377.46|380.26|377.46|0
1624926820000|2021-06-29 00:33:40|380.09|377.29|380.09|377.29|380.09|377.29|380.09|377.29|0
1624926850000|2021-06-29 00:34:10|379.99|377.19|379.91|377.11|379.99|377.19|379.91|377.11|0
1624926860000|2021-06-29 00:34:20|379.73|376.93|379.73|376.93|379.73|376.93|379.73|376.93|0
1624926890000|2021-06-29 00:34:50|379.55|376.75|379.55|376.75|379.55|376.75|379.55|376.75|0
1624926900000|2021-06-29 00:35:00|379.64|376.84|379.55|376.75|379.73|376.93|379.55|376.75|0
1624926940000|2021-06-29 00:35:40|379.73|376.93|379.73|376.93|379.73|376.93|379.73|376.93|0
1624926950000|2021-06-29 00:35:50|379.55|376.75|379.55|376.75|379.55|376.75|379.55|376.75|0
1624926960000|2021-06-29 00:36:00|379.64|376.84|379.55|376.75|379.64|376.84|379.55|376.75|0
1624927020000|2021-06-29 00:37:00|379.64|376.84|379.55|376.75|379.64|376.84|379.55|376.75|0
1624927030000|2021-06-29 00:37:10|379.73|376.93|379.55|376.75|379.73|376.93|379.55|376.75|0
1624927040000|2021-06-29 00:37:20|379.64|376.84|379.55|376.75|379.64|376.84|379.55|376.75|0
1624927060000|2021-06-29 00:37:40|379.38|376.58|379.46|376.66|379.55|376.75|379.38|376.58|0
1624927070000|2021-06-29 00:37:50|379.38|376.58|379.38|376.58|379.38|376.58|379.38|376.58|0
1624927110000|2021-06-29 00:38:30|379.2|376.4|379.2|376.4|379.28|376.48|379.2|376.4|0
1624927140000|2021-06-29 00:39:00|379.02|376.22|379.02|376.22|379.02|376.22|379.02|376.22|0
1624927160000|2021-06-29 00:39:20|379.2|376.4|379.2|376.4|379.2|376.4|379.2|376.4|0
1624927180000|2021-06-29 00:39:40|379.02|376.22|379.02|376.22|379.02|376.22|379.02|376.22|0
1624927270000|2021-06-29 00:41:10|379.2|376.4|379.2|376.4|379.2|376.4|379.2|376.4|0
1624927280000|2021-06-29 00:41:20|379.1|376.3|379.2|376.4|379.2|376.4|379.1|376.3|0
1624927290000|2021-06-29 00:41:30|379.02|376.22|379.02|376.22|379.02|376.22|379.02|376.22|0
1624927300000|2021-06-29 00:41:40|379.1|376.3|379.1|376.3|379.1|376.3|379.1|376.3|0
1624927310000|2021-06-29 00:41:50|379.02|376.22|379.02|376.22|379.2|376.4|379.02|376.22|0
1624927320000|2021-06-29 00:42:00|379.2|376.4|379.2|376.4|379.2|376.4|379.2|376.4|0
1624927330000|2021-06-29 00:42:10|379.02|376.22|379.2|376.4|379.2|376.4|379.02|376.22|0
1624927340000|2021-06-29 00:42:20|379.02|376.22|379.2|376.4|379.2|376.4|379.02|376.22|0
1624927400000|2021-06-29 00:43:20|379.37|376.57|379.37|376.57|379.37|376.57|379.28|376.48|0
1624927410000|2021-06-29 00:43:30|379.2|376.4|379.2|376.4|379.2|376.4|379.2|376.4|0
1624927420000|2021-06-29 00:43:40|379.02|376.22|379.02|376.22|379.02|376.22|379.02|376.22|0
1624927430000|2021-06-29 00:43:50|379.1|376.3|379.02|376.22|379.1|376.3|379.02|376.22|0
1624927440000|2021-06-29 00:44:00|379.2|376.4|379.2|376.4|379.2|376.4|379.2|376.4|0
1624927460000|2021-06-29 00:44:20|379.37|376.57|379.37|376.57|379.37|376.57|379.37|376.57|0
1624927470000|2021-06-29 00:44:30|379.2|376.4|379.2|376.4|379.2|376.4|379.2|376.4|0
1624927520000|2021-06-29 00:45:20|379.02|376.22|379.02|376.22|379.02|376.22|379.02|376.22|0
1624927550000|2021-06-29 00:45:50|379.2|376.4|379.2|376.4|379.2|376.4|379.2|376.4|0
1624927560000|2021-06-29 00:46:00|379.28|376.48|379.28|376.48|379.28|376.48|379.28|376.48|0
1624927570000|2021-06-29 00:46:10|379.37|376.57|379.37|376.57|379.37|376.57|379.37|376.57|0
1624927580000|2021-06-29 00:46:20|379.2|376.4|379.19|376.39|379.37|376.57|379.19|376.39|0
1624927590000|2021-06-29 00:46:30|379.28|376.48|379.19|376.39|379.37|376.57|379.19|376.39|0
1624927600000|2021-06-29 00:46:40|379.28|376.48|379.19|376.39|379.28|376.48|379.19|376.39|0
1624927630000|2021-06-29 00:47:10|379.37|376.57|379.37|376.57|379.37|376.57|379.37|376.57|0
1624927680000|2021-06-29 00:48:00|379.19|376.39|379.19|376.39|379.19|376.39|379.19|376.39|0
1624927730000|2021-06-29 00:48:50|379.02|376.22|379.02|376.22|379.02|376.22|379.02|376.22|0
1624927810000|2021-06-29 00:50:10|379.19|376.39|379.02|376.22|379.19|376.39|379.02|376.22|0
1624927820000|2021-06-29 00:50:20|379.1|376.3|379.1|376.3|379.1|376.3|379.1|376.3|0
1624927830000|2021-06-29 00:50:30|379.19|376.39|379.19|376.39|379.19|376.39|379.19|376.39|0
1624927860000|2021-06-29 00:51:00|379.02|376.22|379.02|376.22|379.19|376.39|379.02|376.22|0
1624927870000|2021-06-29 00:51:10|379.1|376.3|379.1|376.3|379.1|376.3|379.1|376.3|0
1624927880000|2021-06-29 00:51:20|379.02|376.22|379.19|376.39|379.19|376.39|379.02|376.22|0
1624927890000|2021-06-29 00:51:30|379.02|376.22|379.02|376.22|379.02|376.22|379.02|376.22|0
1624927900000|2021-06-29 00:51:40|379.1|376.3|379.19|376.39|379.19|376.39|379.1|376.3|0
1624927970000|2021-06-29 00:52:50|379.02|376.22|379.19|376.39|379.19|376.39|379.02|376.22|0
1624928060000|2021-06-29 00:54:20|379.01|376.21|379.01|376.21|379.01|376.21|379.01|376.21|0
1624928070000|2021-06-29 00:54:30|379.19|376.39|379.19|376.39|379.19|376.39|379.1|376.3|0
1624928080000|2021-06-29 00:54:40|379.1|376.3|379.01|376.21|379.1|376.3|379.01|376.21|0
1624928090000|2021-06-29 00:54:50|379.1|376.3|379.19|376.39|379.19|376.39|379.1|376.3|0
1624928100000|2021-06-29 00:55:00|379.01|376.21|379.19|376.39|379.19|376.39|379.01|376.21|0
1624928110000|2021-06-29 00:55:10|379.01|376.21|379.1|376.3|379.1|376.3|379.01|376.21|0
1624928120000|2021-06-29 00:55:20|379.01|376.21|379.19|376.39|379.19|376.39|379.01|376.21|0
1624928140000|2021-06-29 00:55:40|379.1|376.3|379.19|376.39|379.19|376.39|379.1|376.3|0
1624928160000|2021-06-29 00:56:00|379.1|376.3|379.19|376.39|379.19|376.39|379.01|376.21|0
1624928170000|2021-06-29 00:56:10|379.1|376.3|379.01|376.21|379.1|376.3|379.01|376.21|0
1624928210000|2021-06-29 00:56:50|378.84|376.04|379.01|376.21|379.01|376.21|378.84|376.04|0
1624928220000|2021-06-29 00:57:00|378.84|376.04|378.84|376.04|378.84|376.04|378.84|376.04|0
1624928300000|2021-06-29 00:58:20|379.01|376.21|379.01|376.21|379.01|376.21|379.01|376.21|0
1624928400000|2021-06-29 01:00:00|378.92|376.12|378.84|376.04|378.92|376.12|378.84|376.04|0
1624928410000|2021-06-29 01:00:10|378.92|376.12|378.84|376.04|378.92|376.12|378.84|376.04|0
1624928420000|2021-06-29 01:00:20|379.01|376.21|378.92|376.12|379.01|376.21|378.92|376.12|0
1624928430000|2021-06-29 01:00:30|379.01|376.21|379.01|376.21|379.01|376.21|379.01|376.21|0
1624928440000|2021-06-29 01:00:40|378.92|376.12|378.84|376.04|378.92|376.12|378.84|376.04|0
1624928450000|2021-06-29 01:00:50|378.83|376.03|378.83|376.03|378.83|376.03|378.83|376.03|0
1624928540000|2021-06-29 01:02:20|378.92|376.12|378.83|376.03|378.92|376.12|378.83|376.03|0
1624928560000|2021-06-29 01:02:40|379.01|376.21|379.01|376.21|379.01|376.21|379.01|376.21|0
1624928580000|2021-06-29 01:03:00|378.92|376.12|378.83|376.03|378.92|376.12|378.83|376.03|0
1624928600000|2021-06-29 01:03:20|379.01|376.21|379.01|376.21|379.01|376.21|378.83|376.03|0
1624928710000|2021-06-29 01:05:10|378.83|376.03|378.83|376.03|378.83|376.03|378.83|376.03|0
1624928770000|2021-06-29 01:06:10|378.92|376.12|379.01|376.21|379.01|376.21|378.92|376.12|0
1624928790000|2021-06-29 01:06:30|378.83|376.03|378.83|376.03|378.83|376.03|378.83|376.03|0
1624929030000|2021-06-29 01:10:30|378.48|375.68|378.3|375.5|378.48|375.68|378.3|375.5|0
1624929040000|2021-06-29 01:10:40|378.48|375.68|378.48|375.68|378.48|375.68|378.48|375.68|0
1624929050000|2021-06-29 01:10:50|378.38|375.58|378.38|375.58|378.38|375.58|378.38|375.58|0
1624929060000|2021-06-29 01:11:00|378.48|375.68|378.3|375.5|378.48|375.68|378.3|375.5|0
1624929070000|2021-06-29 01:11:10|378.21|375.41|378.21|375.41|378.21|375.41|378.21|375.41|0
1624929080000|2021-06-29 01:11:20|377.95|375.15|377.77|374.97|377.95|375.15|377.77|374.97|0
1624929100000|2021-06-29 01:11:40|377.95|375.15|377.85|375.05|377.95|375.15|377.77|374.97|0
1624929110000|2021-06-29 01:11:50|377.77|374.97|377.95|375.15|377.95|375.15|377.77|374.97|0
1624929130000|2021-06-29 01:12:10|378.12|375.32|378.12|375.32|378.12|375.32|377.95|375.15|0
1624929210000|2021-06-29 01:13:30|377.94|375.14|377.94|375.14|377.94|375.14|377.94|375.14|0
1624929250000|2021-06-29 01:14:10|378.12|375.32|377.94|375.14|378.12|375.32|377.94|375.14|0
1624929260000|2021-06-29 01:14:20|378.12|375.32|378.12|375.32|378.12|375.32|378.12|375.32|0
1624929290000|2021-06-29 01:14:50|377.94|375.14|377.94|375.14|377.94|375.14|377.94|375.14|0
1624929300000|2021-06-29 01:15:00|377.77|374.97|378.12|375.32|378.12|375.32|377.77|374.97|0
1624929310000|2021-06-29 01:15:10|377.94|375.14|377.94|375.14|377.94|375.14|377.94|375.14|0
1624929320000|2021-06-29 01:15:20|377.77|374.97|377.77|374.97|377.77|374.97|377.77|374.97|0
1624929330000|2021-06-29 01:15:30|377.94|375.14|377.85|375.05|377.94|375.14|377.85|375.05|0
1624929340000|2021-06-29 01:15:40|377.94|375.14|377.94|375.14|377.94|375.14|377.94|375.14|0
1624929370000|2021-06-29 01:16:10|378.12|375.32|378.12|375.32|378.12|375.32|378.12|375.32|0
1624929380000|2021-06-29 01:16:20|378.3|375.5|378.3|375.5|378.3|375.5|378.3|375.5|0
1624929390000|2021-06-29 01:16:30|378.47|375.67|378.56|375.76|378.56|375.76|378.47|375.67|0
1624929400000|2021-06-29 01:16:40|378.65|375.85|378.65|375.85|378.65|375.85|378.65|375.85|0
1624929450000|2021-06-29 01:17:30|378.83|376.03|378.83|376.03|378.83|376.03|378.83|376.03|0
1624929460000|2021-06-29 01:17:40|378.65|375.85|378.65|375.85|378.74|375.94|378.65|375.85|0
1624929480000|2021-06-29 01:18:00|378.83|376.03|379.01|376.21|379.01|376.21|378.83|376.03|0
1624929500000|2021-06-29 01:18:20|379.18|376.38|379.18|376.38|379.18|376.38|379.18|376.38|0
1624929510000|2021-06-29 01:18:30|379.36|376.56|379.36|376.56|379.36|376.56|379.36|376.56|0
1624929530000|2021-06-29 01:18:50|379.18|376.38|379.18|376.38|379.18|376.38|379.18|376.38|0
1624929600000|2021-06-29 01:20:00|379.36|376.56|379.18|376.38|379.36|376.56|379.18|376.38|0
1624929620000|2021-06-29 01:20:20|379.36|376.56|379.18|376.38|379.36|376.56|379.18|376.38|0
1624929630000|2021-06-29 01:20:30|379.36|376.56|379.36|376.56|379.36|376.56|379.36|376.56|0
1624929640000|2021-06-29 01:20:40|379.18|376.38|379.18|376.38|379.18|376.38|379.18|376.38|0
1624929660000|2021-06-29 01:21:00|379.36|376.56|379.18|376.38|379.36|376.56|379.18|376.38|0
1624929670000|2021-06-29 01:21:10|379.27|376.47|379.18|376.38|379.36|376.56|379.18|376.38|0
1624929680000|2021-06-29 01:21:20|379.36|376.56|379.18|376.38|379.36|376.56|379.18|376.38|0
1624929700000|2021-06-29 01:21:40|379.09|376.29|379.18|376.38|379.18|376.38|379.09|376.29|0
1624929710000|2021-06-29 01:21:50|379|376.2|379.18|376.38|379.18|376.38|379|376.2|0
1624929740000|2021-06-29 01:22:20|379|376.2|379|376.2|379|376.2|379|376.2|0
1624929760000|2021-06-29 01:22:40|379.18|376.38|379|376.2|379.18|376.38|379|376.2|0
1624929770000|2021-06-29 01:22:50|379.09|376.29|379|376.2|379.09|376.29|379|376.2|0
1624929800000|2021-06-29 01:23:20|378.83|376.03|379|376.2|379|376.2|378.83|376.03|0
1624929810000|2021-06-29 01:23:30|378.83|376.03|379|376.2|379|376.2|378.83|376.03|0
1624929850000|2021-06-29 01:24:10|378.91|376.11|379|376.2|379|376.2|378.91|376.11|0
1624929890000|2021-06-29 01:24:50|379.18|376.38|379.18|376.38|379.18|376.38|379.18|376.38|0
1624929900000|2021-06-29 01:25:00|379.09|376.29|379.18|376.38|379.18|376.38|379.09|376.29|0
1624929910000|2021-06-29 01:25:10|379.09|376.29|379|376.2|379.09|376.29|379|376.2|0
1624929950000|2021-06-29 01:25:50|379.18|376.38|379|376.2|379.18|376.38|379|376.2|0
1624929960000|2021-06-29 01:26:00|379.18|376.38|379.18|376.38|379.18|376.38|379.18|376.38|0
1624929970000|2021-06-29 01:26:10|379|376.2|379|376.2|379|376.2|379|376.2|0
1624929980000|2021-06-29 01:26:20|378.91|376.11|379|376.2|379|376.2|378.82|376.02|0
1624930020000|2021-06-29 01:27:00|379.09|376.29|379|376.2|379.09|376.29|379|376.2|0
1624930040000|2021-06-29 01:27:20|379.18|376.38|379.18|376.38|379.18|376.38|379.18|376.38|0
1624930060000|2021-06-29 01:27:40|379.36|376.56|379.36|376.56|379.36|376.56|379.36|376.56|0
1624930080000|2021-06-29 01:28:00|379.18|376.38|379.36|376.56|379.36|376.56|379.18|376.38|0
1624930090000|2021-06-29 01:28:10|379.26|376.46|379.36|376.56|379.36|376.56|379.26|376.46|0
1624930120000|2021-06-29 01:28:40|379.44|376.64|379.53|376.73|379.53|376.73|379.44|376.64|0
1624930140000|2021-06-29 01:29:00|379.36|376.56|379.36|376.56|379.36|376.56|379.36|376.56|0
1624930150000|2021-06-29 01:29:10|379.53|376.73|379.36|376.56|379.53|376.73|379.36|376.56|0
1624930200000|2021-06-29 01:30:00|379.18|376.38|379|376.2|379.18|376.38|379|376.2|0
1624930210000|2021-06-29 01:30:10|379.18|376.38|379|376.2|379.18|376.38|379|376.2|0
1624930240000|2021-06-29 01:30:40|378.91|376.11|378.82|376.02|378.91|376.11|378.82|376.02|0
1624930270000|2021-06-29 01:31:10|379|376.2|379|376.2|379|376.2|379|376.2|0
1624930280000|2021-06-29 01:31:20|378.82|376.02|379|376.2|379|376.2|378.82|376.02|0
1624930290000|2021-06-29 01:31:30|378.82|376.02|379|376.2|379|376.2|378.82|376.02|0
1624930300000|2021-06-29 01:31:40|378.91|376.11|378.82|376.02|378.91|376.11|378.82|376.02|0
1624930320000|2021-06-29 01:32:00|378.91|376.11|378.82|376.02|378.91|376.11|378.65|375.85|0
1624930340000|2021-06-29 01:32:20|379|376.2|379|376.2|379|376.2|378.91|376.11|0
1624930350000|2021-06-29 01:32:30|378.91|376.11|379|376.2|379|376.2|378.82|376.02|0
1624930360000|2021-06-29 01:32:40|378.91|376.11|378.91|376.11|379|376.2|378.91|376.11|0
1624930370000|2021-06-29 01:32:50|378.82|376.02|378.82|376.02|378.82|376.02|378.82|376.02|0
1624930380000|2021-06-29 01:33:00|378.65|375.85|378.65|375.85|378.65|375.85|378.65|375.85|0
1624930390000|2021-06-29 01:33:10|378.82|376.02|378.82|376.02|378.82|376.02|378.82|376.02|0
1624930400000|2021-06-29 01:33:20|378.65|375.85|378.82|376.02|378.82|376.02|378.65|375.85|0
1624930420000|2021-06-29 01:33:40|378.73|375.93|378.82|376.02|378.82|376.02|378.73|375.93|0
1624930440000|2021-06-29 01:34:00|378.73|375.93|378.82|376.02|378.82|376.02|378.64|375.84|0
1624930450000|2021-06-29 01:34:10|378.64|375.84|378.64|375.84|378.82|376.02|378.64|375.84|0
1624930480000|2021-06-29 01:34:40|378.55|375.75|378.47|375.67|378.55|375.75|378.47|375.67|0
1624930490000|2021-06-29 01:34:50|378.38|375.58|378.29|375.49|378.38|375.58|378.29|375.49|0
1624930500000|2021-06-29 01:35:00|378.38|375.58|378.29|375.49|378.38|375.58|378.29|375.49|0
1624930520000|2021-06-29 01:35:20|378.11|375.31|378.11|375.31|378.11|375.31|378.11|375.31|0
1624930530000|2021-06-29 01:35:30|377.94|375.14|377.94|375.14|377.94|375.14|377.94|375.14|0
1624930540000|2021-06-29 01:35:40|377.84|375.04|377.76|374.96|377.94|375.14|377.76|374.96|0
1624930550000|2021-06-29 01:35:50|377.58|374.78|377.58|374.78|377.58|374.78|377.58|374.78|0
1624930560000|2021-06-29 01:36:00|377.76|374.96|377.76|374.96|377.76|374.96|377.76|374.96|0
1624930570000|2021-06-29 01:36:10|377.94|375.14|377.94|375.14|377.94|375.14|377.94|375.14|0
1624930620000|2021-06-29 01:37:00|377.84|375.04|377.76|374.96|377.84|375.04|377.76|374.96|0
1624930630000|2021-06-29 01:37:10|377.94|375.14|377.94|375.14|377.94|375.14|377.94|375.14|0
1624930680000|2021-06-29 01:38:00|378.11|375.31|378.11|375.31|378.11|375.31|378.11|375.31|0
1624930690000|2021-06-29 01:38:10|378.2|375.4|378.2|375.4|378.2|375.4|378.2|375.4|0
1624930700000|2021-06-29 01:38:20|378.29|375.49|378.11|375.31|378.29|375.49|378.11|375.31|0
1624930710000|2021-06-29 01:38:30|378.29|375.49|378.47|375.67|378.47|375.67|378.2|375.4|0
1624930720000|2021-06-29 01:38:40|378.29|375.49|378.29|375.49|378.37|375.57|378.29|375.49|0
1624930740000|2021-06-29 01:39:00|378.11|375.31|378.11|375.31|378.29|375.49|378.11|375.31|0
1624930760000|2021-06-29 01:39:20|378.29|375.49|378.29|375.49|378.29|375.49|378.29|375.49|0
1624930770000|2021-06-29 01:39:30|378.47|375.67|378.47|375.67|378.47|375.67|378.29|375.49|0
1624930780000|2021-06-29 01:39:40|378.29|375.49|378.47|375.67|378.47|375.67|378.29|375.49|0
1624930790000|2021-06-29 01:39:50|378.37|375.57|378.47|375.67|378.47|375.67|378.37|375.57|0
1624930800000|2021-06-29 01:40:00|378.29|375.49|378.11|375.31|378.29|375.49|378.11|375.31|0
1624930810000|2021-06-29 01:40:10|377.93|375.13|377.93|375.13|377.93|375.13|377.93|375.13|0
1624930870000|2021-06-29 01:41:10|377.76|374.96|377.66|374.86|377.76|374.96|377.66|374.86|0
1624930880000|2021-06-29 01:41:20|377.76|374.96|377.58|374.78|377.76|374.96|377.58|374.78|0
1624930890000|2021-06-29 01:41:30|377.4|374.6|377.49|374.69|377.49|374.69|377.4|374.6|0
1624930900000|2021-06-29 01:41:40|377.58|374.78|377.58|374.78|377.58|374.78|377.58|374.78|0
1624930950000|2021-06-29 01:42:30|377.76|374.96|377.58|374.78|377.76|374.96|377.58|374.78|0
1624930960000|2021-06-29 01:42:40|377.76|374.96|377.76|374.96|377.76|374.96|377.66|374.86|0
1624930980000|2021-06-29 01:43:00|377.66|374.86|377.58|374.78|377.66|374.86|377.58|374.78|0
1624930990000|2021-06-29 01:43:10|377.76|374.96|377.76|374.96|377.76|374.96|377.76|374.96|0
1624931020000|2021-06-29 01:43:40|377.93|375.13|377.93|375.13|377.93|375.13|377.84|375.04|0
1624931040000|2021-06-29 01:44:00|378.11|375.31|378.11|375.31|378.11|375.31|378.11|375.31|0
1624931050000|2021-06-29 01:44:10|378.02|375.22|378.02|375.22|378.02|375.22|378.02|375.22|0
1624931060000|2021-06-29 01:44:20|378.11|375.31|377.76|374.96|378.11|375.31|377.76|374.96|0
1624931070000|2021-06-29 01:44:30|377.66|374.86|377.58|374.78|377.76|374.96|377.58|374.78|0
1624931080000|2021-06-29 01:44:40|377.76|374.96|377.76|374.96|377.76|374.96|377.76|374.96|0
1624931100000|2021-06-29 01:45:00|377.66|374.86|377.66|374.86|377.66|374.86|377.66|374.86|0
1624931110000|2021-06-29 01:45:10|377.76|374.96|377.93|375.13|377.93|375.13|377.76|374.96|0
1624931140000|2021-06-29 01:45:40|377.84|375.04|377.76|374.96|377.84|375.04|377.76|374.96|0
1624931160000|2021-06-29 01:46:00|377.84|375.04|377.93|375.13|377.93|375.13|377.84|375.04|0
1624931170000|2021-06-29 01:46:10|377.75|374.95|377.75|374.95|377.75|374.95|377.75|374.95|0
1624931180000|2021-06-29 01:46:20|377.93|375.13|377.93|375.13|377.93|375.13|377.93|375.13|0
1624931190000|2021-06-29 01:46:30|377.84|375.04|377.84|375.04|377.84|375.04|377.84|375.04|0
1624931200000|2021-06-29 01:46:40|377.75|374.95|377.75|374.95|377.75|374.95|377.75|374.95|0
1624931220000|2021-06-29 01:47:00|377.58|374.78|377.66|374.86|377.66|374.86|377.58|374.78|0
1624931230000|2021-06-29 01:47:10|377.75|374.95|377.75|374.95|377.75|374.95|377.75|374.95|0
1624931250000|2021-06-29 01:47:30|377.58|374.78|377.58|374.78|377.58|374.78|377.58|374.78|0
1624931260000|2021-06-29 01:47:40|377.75|374.95|377.58|374.78|377.75|374.95|377.58|374.78|0
1624931270000|2021-06-29 01:47:50|377.4|374.6|377.4|374.6|377.4|374.6|377.4|374.6|0
1624931280000|2021-06-29 01:48:00|377.58|374.78|377.58|374.78|377.58|374.78|377.58|374.78|0
1624931290000|2021-06-29 01:48:10|377.4|374.6|377.4|374.6|377.4|374.6|377.4|374.6|0
1624931330000|2021-06-29 01:48:50|377.05|374.25|376.87|374.07|377.05|374.25|376.87|374.07|0
1624931340000|2021-06-29 01:49:00|376.69|373.89|376.69|373.89|376.69|373.89|376.69|373.89|0
1624931350000|2021-06-29 01:49:10|376.52|373.72|376.52|373.72|376.52|373.72|376.52|373.72|0
1624931370000|2021-06-29 01:49:30|376.69|373.89|376.69|373.89|376.69|373.89|376.69|373.89|0
1624931380000|2021-06-29 01:49:40|376.87|374.07|376.87|374.07|376.87|374.07|376.87|374.07|0
1624931390000|2021-06-29 01:49:50|376.69|373.89|376.69|373.89|376.69|373.89|376.52|373.72|0
1624931400000|2021-06-29 01:50:00|376.6|373.8|376.52|373.72|376.6|373.8|376.52|373.72|0
1624931430000|2021-06-29 01:50:30|376.34|373.54|376.52|373.72|376.52|373.72|376.34|373.54|0
1624931440000|2021-06-29 01:50:40|376.34|373.54|376.34|373.54|376.34|373.54|376.34|373.54|0
1624931450000|2021-06-29 01:50:50|376.52|373.72|376.52|373.72|376.52|373.72|376.52|373.72|0
1624931500000|2021-06-29 01:51:40|376.69|373.89|376.52|373.72|376.69|373.89|376.52|373.72|0
1624931510000|2021-06-29 01:51:50|376.69|373.89|376.69|373.89|376.69|373.89|376.69|373.89|0
1624931550000|2021-06-29 01:52:30|377.05|374.25|377.05|374.25|377.05|374.25|377.05|374.25|0
1624931570000|2021-06-29 01:52:50|377.22|374.42|377.22|374.42|377.22|374.42|377.22|374.42|0
1624931580000|2021-06-29 01:53:00|377.04|374.24|377.04|374.24|377.04|374.24|377.04|374.24|0
1624931590000|2021-06-29 01:53:10|377.22|374.42|377.22|374.42|377.22|374.42|377.22|374.42|0
1624931600000|2021-06-29 01:53:20|377.13|374.33|377.13|374.33|377.13|374.33|377.13|374.33|0
1624931610000|2021-06-29 01:53:30|377.04|374.24|377.22|374.42|377.22|374.42|377.04|374.24|0
1624931620000|2021-06-29 01:53:40|377.4|374.6|377.4|374.6|377.4|374.6|377.4|374.6|0
1624931630000|2021-06-29 01:53:50|377.22|374.42|377.4|374.6|377.4|374.6|377.22|374.42|0
1624931640000|2021-06-29 01:54:00|377.22|374.42|377.22|374.42|377.22|374.42|377.22|374.42|0
1624931650000|2021-06-29 01:54:10|377.4|374.6|377.4|374.6|377.4|374.6|377.22|374.42|0
1624931670000|2021-06-29 01:54:30|377.57|374.77|377.57|374.77|377.57|374.77|377.57|374.77|0
1624931680000|2021-06-29 01:54:40|377.4|374.6|377.4|374.6|377.4|374.6|377.4|374.6|0
1624931690000|2021-06-29 01:54:50|377.22|374.42|377.22|374.42|377.22|374.42|377.22|374.42|0
1624931710000|2021-06-29 01:55:10|377.31|374.51|377.31|374.51|377.31|374.51|377.31|374.51|0
1624931720000|2021-06-29 01:55:20|377.22|374.42|377.22|374.42|377.22|374.42|377.22|374.42|0
1624931750000|2021-06-29 01:55:50|377.04|374.24|377.22|374.42|377.22|374.42|377.04|374.24|0
1624931760000|2021-06-29 01:56:00|377.31|374.51|377.22|374.42|377.31|374.51|377.22|374.42|0
1624931770000|2021-06-29 01:56:10|377.13|374.33|377.22|374.42|377.22|374.42|377.13|374.33|0
1624931780000|2021-06-29 01:56:20|377.31|374.51|377.22|374.42|377.31|374.51|377.22|374.42|0
1624931790000|2021-06-29 01:56:30|377.4|374.6|377.4|374.6|377.4|374.6|377.4|374.6|0
1624931810000|2021-06-29 01:56:50|377.22|374.42|377.22|374.42|377.4|374.6|377.22|374.42|0
1624931820000|2021-06-29 01:57:00|377.4|374.6|377.4|374.6|377.4|374.6|377.4|374.6|0
1624931830000|2021-06-29 01:57:10|377.22|374.42|377.4|374.6|377.4|374.6|377.22|374.42|0
1624931840000|2021-06-29 01:57:20|377.22|374.42|377.22|374.42|377.22|374.42|377.22|374.42|0
1624931850000|2021-06-29 01:57:30|377.4|374.6|377.4|374.6|377.4|374.6|377.4|374.6|0
1624931860000|2021-06-29 01:57:40|377.22|374.42|377.4|374.6|377.4|374.6|377.22|374.42|0
1624931870000|2021-06-29 01:57:50|377.22|374.42|377.22|374.42|377.22|374.42|377.22|374.42|0
1624931880000|2021-06-29 01:58:00|377.4|374.6|377.4|374.6|377.4|374.6|377.4|374.6|0
1624931910000|2021-06-29 01:58:30|377.57|374.77|377.57|374.77|377.57|374.77|377.57|374.77|0
1624931970000|2021-06-29 01:59:30|377.75|374.95|377.75|374.95|377.75|374.95|377.75|374.95|0
1624931990000|2021-06-29 01:59:50|377.83|375.03|377.83|375.03|377.83|375.03|377.83|375.03|0
1624932000000|2021-06-29 02:00:00|377.75|374.95|377.57|374.77|377.75|374.95|377.57|374.77|0
1624932030000|2021-06-29 02:00:30|377.75|374.95|377.75|374.95|377.75|374.95|377.75|374.95|0
1624932070000|2021-06-29 02:01:10|377.83|375.03|377.75|374.95|377.93|375.13|377.75|374.95|0
1624932120000|2021-06-29 02:02:00|377.93|375.13|377.75|374.95|377.93|375.13|377.75|374.95|0
1624932130000|2021-06-29 02:02:10|377.93|375.13|377.93|375.13|377.93|375.13|377.93|375.13|0
1624932150000|2021-06-29 02:02:30|377.83|375.03|377.93|375.13|377.93|375.13|377.83|375.03|0
1624932160000|2021-06-29 02:02:40|377.75|374.95|377.75|374.95|377.93|375.13|377.75|374.95|0
1624932170000|2021-06-29 02:02:50|377.93|375.13|377.83|375.03|377.93|375.13|377.83|375.03|0
1624932180000|2021-06-29 02:03:00|377.75|374.95|377.75|374.95|377.75|374.95|377.75|374.95|0
1624932200000|2021-06-29 02:03:20|377.57|374.77|377.57|374.77|377.57|374.77|377.57|374.77|0
1624932210000|2021-06-29 02:03:30|377.75|374.95|377.75|374.95|377.75|374.95|377.75|374.95|0
1624932240000|2021-06-29 02:04:00|377.57|374.77|377.57|374.77|377.57|374.77|377.57|374.77|0
1624932290000|2021-06-29 02:04:50|377.75|374.95|377.75|374.95|377.75|374.95|377.75|374.95|0
1624932300000|2021-06-29 02:05:00|377.92|375.12|377.92|375.12|377.92|375.12|377.92|375.12|0
1624932310000|2021-06-29 02:05:10|377.75|374.95|377.75|374.95|377.92|375.12|377.75|374.95|0
1624932330000|2021-06-29 02:05:30|377.92|375.12|377.75|374.95|377.92|375.12|377.75|374.95|0
1624932350000|2021-06-29 02:05:50|377.83|375.03|377.83|375.03|377.83|375.03|377.83|375.03|0
1624932360000|2021-06-29 02:06:00|377.92|375.12|377.75|374.95|377.92|375.12|377.75|374.95|0
1624932380000|2021-06-29 02:06:20|377.57|374.77|377.75|374.95|377.75|374.95|377.57|374.77|0
1624932420000|2021-06-29 02:07:00|377.57|374.77|377.57|374.77|377.57|374.77|377.57|374.77|0
1624932440000|2021-06-29 02:07:20|377.39|374.59|377.57|374.77|377.57|374.77|377.39|374.59|0
1624932450000|2021-06-29 02:07:30|377.75|374.95|377.75|374.95|377.75|374.95|377.75|374.95|0
1624932470000|2021-06-29 02:07:50|377.57|374.77|377.57|374.77|377.57|374.77|377.57|374.77|0
1624932480000|2021-06-29 02:08:00|377.39|374.59|377.48|374.68|377.48|374.68|377.39|374.59|0
1624932490000|2021-06-29 02:08:10|377.57|374.77|377.75|374.95|377.75|374.95|377.57|374.77|0
1624932540000|2021-06-29 02:09:00|377.65|374.85|377.75|374.95|377.75|374.95|377.65|374.85|0
1624932690000|2021-06-29 02:11:30|377.74|374.94|377.74|374.94|377.74|374.94|377.74|374.94|0
1624932730000|2021-06-29 02:12:10|377.57|374.77|377.57|374.77|377.57|374.77|377.57|374.77|0
1624932740000|2021-06-29 02:12:20|377.74|374.94|377.74|374.94|377.74|374.94|377.74|374.94|0
1624932790000|2021-06-29 02:13:10|377.92|375.12|377.92|375.12|377.92|375.12|377.92|375.12|0
1624932810000|2021-06-29 02:13:30|377.74|374.94|377.74|374.94|377.74|374.94|377.74|374.94|0
1624932820000|2021-06-29 02:13:40|377.92|375.12|377.92|375.12|377.92|375.12|377.74|374.94|0
1624932850000|2021-06-29 02:14:10|377.74|374.94|377.74|374.94|377.74|374.94|377.74|374.94|0
1624932880000|2021-06-29 02:14:40|377.92|375.12|377.92|375.12|377.92|375.12|377.83|375.03|0
1624932890000|2021-06-29 02:14:50|377.74|374.94|377.74|374.94|377.74|374.94|377.74|374.94|0
1624932900000|2021-06-29 02:15:00|377.57|374.77|377.57|374.77|377.57|374.77|377.57|374.77|0
1624932910000|2021-06-29 02:15:10|377.39|374.59|377.39|374.59|377.39|374.59|377.39|374.59|0
1624932980000|2021-06-29 02:16:20|377.57|374.77|377.39|374.59|377.57|374.77|377.39|374.59|0
1624933030000|2021-06-29 02:17:10|377.21|374.41|377.21|374.41|377.21|374.41|377.21|374.41|0
1624933040000|2021-06-29 02:17:20|377.39|374.59|377.21|374.41|377.39|374.59|377.21|374.41|0
1624933070000|2021-06-29 02:17:50|377.04|374.24|377.04|374.24|377.04|374.24|377.04|374.24|0
1624933080000|2021-06-29 02:18:00|377.12|374.32|377.12|374.32|377.12|374.32|377.12|374.32|0
1624933090000|2021-06-29 02:18:10|377.04|374.24|377.03|374.23|377.04|374.24|377.03|374.23|0
1624933100000|2021-06-29 02:18:20|377.21|374.41|377.21|374.41|377.21|374.41|377.21|374.41|0
1624933150000|2021-06-29 02:19:10|377.39|374.59|377.39|374.59|377.39|374.59|377.39|374.59|0
1624933160000|2021-06-29 02:19:20|377.47|374.67|377.56|374.76|377.56|374.76|377.47|374.67|0
1624933170000|2021-06-29 02:19:30|377.47|374.67|377.56|374.76|377.56|374.76|377.39|374.59|0
1624933180000|2021-06-29 02:19:40|377.39|374.59|377.47|374.67|377.47|374.67|377.39|374.59|0
1624933190000|2021-06-29 02:19:50|377.56|374.76|377.47|374.67|377.56|374.76|377.47|374.67|0
1624933200000|2021-06-29 02:20:00|377.39|374.59|377.39|374.59|377.56|374.76|377.39|374.59|0
1624933210000|2021-06-29 02:20:10|377.47|374.67|377.47|374.67|377.56|374.76|377.47|374.67|0
1624933220000|2021-06-29 02:20:20|377.56|374.76|377.56|374.76|377.56|374.76|377.56|374.76|0
1624933240000|2021-06-29 02:20:40|377.47|374.67|377.56|374.76|377.56|374.76|377.47|374.67|0
1624933250000|2021-06-29 02:20:50|377.47|374.67|377.39|374.59|377.47|374.67|377.39|374.59|0
1624933260000|2021-06-29 02:21:00|377.56|374.76|377.56|374.76|377.56|374.76|377.56|374.76|0
1624933270000|2021-06-29 02:21:10|377.47|374.67|377.47|374.67|377.47|374.67|377.47|374.67|0
1624933280000|2021-06-29 02:21:20|377.39|374.59|377.56|374.76|377.56|374.76|377.39|374.59|0
1624933390000|2021-06-29 02:23:10|377.74|374.94|377.74|374.94|377.74|374.94|377.74|374.94|0
1624933400000|2021-06-29 02:23:20|377.56|374.76|377.56|374.76|377.56|374.76|377.56|374.76|0
1624933420000|2021-06-29 02:23:40|377.74|374.94|377.74|374.94|377.74|374.94|377.74|374.94|0
1624933430000|2021-06-29 02:23:50|377.65|374.85|377.74|374.94|377.74|374.94|377.65|374.85|0
1624933450000|2021-06-29 02:24:10|377.56|374.76|377.56|374.76|377.56|374.76|377.56|374.76|0
1624933560000|2021-06-29 02:26:00|376.56|373.76|376.56|373.76|376.56|373.76|376.56|373.76|0
1624933610000|2021-06-29 02:26:50|376.38|373.58|376.38|373.58|376.38|373.58|376.38|373.58|0
1624933630000|2021-06-29 02:27:10|376.56|373.76|376.47|373.67|376.56|373.76|376.47|373.67|0
1624933640000|2021-06-29 02:27:20|376.38|373.58|376.56|373.76|376.56|373.76|376.38|373.58|0
1624933660000|2021-06-29 02:27:40|376.47|373.67|376.56|373.76|376.56|373.76|376.47|373.67|0
1624933690000|2021-06-29 02:28:10|376.64|373.84|376.64|373.84|376.64|373.84|376.64|373.84|0
1624933700000|2021-06-29 02:28:20|376.73|373.93|376.73|373.93|376.73|373.93|376.73|373.93|0
1624933710000|2021-06-29 02:28:30|376.56|373.76|376.56|373.76|376.56|373.76|376.56|373.76|0
1624933760000|2021-06-29 02:29:20|376.73|373.93|376.56|373.76|376.73|373.93|376.56|373.76|0
1624933800000|2021-06-29 02:30:00|376.38|373.58|376.29|373.49|376.38|373.58|376.29|373.49|0
1624933810000|2021-06-29 02:30:10|376.38|373.58|376.56|373.76|376.56|373.76|376.38|373.58|0
1624933870000|2021-06-29 02:31:10|376.73|373.93|376.73|373.93|376.73|373.93|376.73|373.93|0
1624933900000|2021-06-29 02:31:40|376.91|374.11|376.91|374.11|376.91|374.11|376.91|374.11|0
1624933930000|2021-06-29 02:32:10|376.73|373.93|376.73|373.93|376.73|373.93|376.73|373.93|0
1624933990000|2021-06-29 02:33:10|376.91|374.11|376.73|373.93|376.91|374.11|376.73|373.93|0
1624934000000|2021-06-29 02:33:20|376.56|373.76|376.56|373.76|376.56|373.76|376.56|373.76|0
1624934020000|2021-06-29 02:33:40|376.38|373.58|376.38|373.58|376.38|373.58|376.38|373.58|0
1624934030000|2021-06-29 02:33:50|376.56|373.76|376.38|373.58|376.56|373.76|376.38|373.58|0
1624934040000|2021-06-29 02:34:00|376.56|373.76|376.38|373.58|376.56|373.76|376.38|373.58|0
1624934050000|2021-06-29 02:34:10|376.29|373.49|376.29|373.49|376.29|373.49|376.29|373.49|0
1624934060000|2021-06-29 02:34:20|376.38|373.58|376.2|373.4|376.38|373.58|376.2|373.4|0
1624934070000|2021-06-29 02:34:30|376.02|373.22|376.02|373.22|376.02|373.22|376.02|373.22|0
1624934080000|2021-06-29 02:34:40|376.2|373.4|376.2|373.4|376.2|373.4|376.2|373.4|0
1624934090000|2021-06-29 02:34:50|376.11|373.31|376.02|373.22|376.2|373.4|376.02|373.22|0
1624934100000|2021-06-29 02:35:00|376.2|373.4|376.2|373.4|376.2|373.4|376.11|373.31|0
1624934120000|2021-06-29 02:35:20|376.38|373.58|376.38|373.58|376.38|373.58|376.38|373.58|0
1624934160000|2021-06-29 02:36:00|376.2|373.4|376.2|373.4|376.2|373.4|376.2|373.4|0
1624934210000|2021-06-29 02:36:50|376.11|373.31|376.11|373.31|376.11|373.31|376.11|373.31|0
1624934220000|2021-06-29 02:37:00|376.2|373.4|376.2|373.4|376.2|373.4|376.2|373.4|0
1624934320000|2021-06-29 02:38:40|376.38|373.58|376.38|373.58|376.38|373.58|376.38|373.58|0
1624934390000|2021-06-29 02:39:50|376.46|373.66|376.38|373.58|376.46|373.66|376.38|373.58|0
1624934400000|2021-06-29 02:40:00|376.2|373.4|376.2|373.4|376.2|373.4|376.2|373.4|0
1624934420000|2021-06-29 02:40:20|376.38|373.58|376.38|373.58|376.38|373.58|376.38|373.58|0
1624934430000|2021-06-29 02:40:30|376.28|373.48|376.38|373.58|376.38|373.58|376.28|373.48|0
1624934440000|2021-06-29 02:40:40|376.28|373.48|376.38|373.58|376.38|373.58|376.28|373.48|0
1624934450000|2021-06-29 02:40:50|376.28|373.48|376.38|373.58|376.38|373.58|376.28|373.48|0
1624934490000|2021-06-29 02:41:30|376.46|373.66|376.38|373.58|376.46|373.66|376.38|373.58|0
1624934500000|2021-06-29 02:41:40|376.55|373.75|376.55|373.75|376.55|373.75|376.55|373.75|0
1624934520000|2021-06-29 02:42:00|376.64|373.84|376.64|373.84|376.64|373.84|376.64|373.84|0
1624934530000|2021-06-29 02:42:10|376.73|373.93|376.73|373.93|376.73|373.93|376.55|373.75|0
1624934550000|2021-06-29 02:42:30|376.64|373.84|376.55|373.75|376.64|373.84|376.55|373.75|0
1624934590000|2021-06-29 02:43:10|376.46|373.66|376.46|373.66|376.46|373.66|376.46|373.66|0
1624934600000|2021-06-29 02:43:20|376.55|373.75|376.55|373.75|376.55|373.75|376.55|373.75|0
1624934640000|2021-06-29 02:44:00|376.46|373.66|376.55|373.75|376.55|373.75|376.46|373.66|0
1624934850000|2021-06-29 02:47:30|376.37|373.57|376.46|373.66|376.55|373.75|376.37|373.57|0
1624934860000|2021-06-29 02:47:40|376.55|373.75|376.55|373.75|376.55|373.75|376.55|373.75|0
1624934950000|2021-06-29 02:49:10|376.63|373.83|376.73|373.93|376.73|373.93|376.63|373.83|0
1624934970000|2021-06-29 02:49:30|376.63|373.83|376.73|373.93|376.73|373.93|376.55|373.75|0
1624934990000|2021-06-29 02:49:50|376.9|374.1|376.9|374.1|376.9|374.1|376.9|374.1|0
1624935000000|2021-06-29 02:50:00|376.73|373.93|376.73|373.93|376.73|373.93|376.73|373.93|0
1624935010000|2021-06-29 02:50:10|376.81|374.01|376.81|374.01|376.81|374.01|376.81|374.01|0
1624935020000|2021-06-29 02:50:20|376.73|373.93|376.73|373.93|376.81|374.01|376.73|373.93|0
1624935030000|2021-06-29 02:50:30|376.81|374.01|376.9|374.1|376.9|374.1|376.81|374.01|0
1624935060000|2021-06-29 02:51:00|376.73|373.93|376.73|373.93|376.73|373.93|376.73|373.93|0
1624935090000|2021-06-29 02:51:30|376.81|374.01|376.73|373.93|376.9|374.1|376.73|373.93|0
1624935120000|2021-06-29 02:52:00|376.55|373.75|376.73|373.93|376.73|373.93|376.55|373.75|0
1624935160000|2021-06-29 02:52:40|376.72|373.92|376.72|373.92|376.72|373.92|376.72|373.92|0
1624935240000|2021-06-29 02:54:00|376.55|373.75|376.72|373.92|376.72|373.92|376.55|373.75|0
1624935250000|2021-06-29 02:54:10|376.63|373.83|376.55|373.75|376.72|373.92|376.55|373.75|0
1624935270000|2021-06-29 02:54:30|376.72|373.92|376.72|373.92|376.72|373.92|376.63|373.83|0
1624935280000|2021-06-29 02:54:40|376.63|373.83|376.55|373.75|376.63|373.83|376.55|373.75|0
1624935290000|2021-06-29 02:54:50|376.72|373.92|376.72|373.92|376.72|373.92|376.72|373.92|0
1624935390000|2021-06-29 02:56:30|376.81|374.01|376.81|374.01|376.81|374.01|376.81|374.01|0
1624935400000|2021-06-29 02:56:40|376.9|374.1|376.72|373.92|376.9|374.1|376.72|373.92|0
1624935410000|2021-06-29 02:56:50|376.9|374.1|376.9|374.1|376.9|374.1|376.9|374.1|0
1624935590000|2021-06-29 02:59:50|376.81|374.01|376.81|374.01|376.81|374.01|376.81|374.01|0
1624935600000|2021-06-29 03:00:00|376.9|374.1|376.72|373.92|376.9|374.1|376.72|373.92|0
1624935610000|2021-06-29 03:00:10|376.9|374.1|376.9|374.1|376.9|374.1|376.9|374.1|0
1624935720000|2021-06-29 03:02:00|376.81|374.01|376.72|373.92|376.81|374.01|376.72|373.92|0
1624935730000|2021-06-29 03:02:10|376.9|374.1|376.9|374.1|376.9|374.1|376.9|374.1|0
1624935780000|2021-06-29 03:03:00|376.81|374.01|376.9|374.1|376.9|374.1|376.81|374.01|0
1624935840000|2021-06-29 03:04:00|376.72|373.92|376.72|373.92|376.72|373.92|376.72|373.92|0
1624935890000|2021-06-29 03:04:50|376.54|373.74|376.54|373.74|376.54|373.74|376.54|373.74|0
1624936050000|2021-06-29 03:07:30|376.37|373.57|376.37|373.57|376.37|373.57|376.37|373.57|0
1624936060000|2021-06-29 03:07:40|376.19|373.39|376.19|373.39|376.19|373.39|376.19|373.39|0
1624936080000|2021-06-29 03:08:00|376.1|373.3|376.19|373.39|376.19|373.39|376.1|373.3|0
1624936130000|2021-06-29 03:08:50|376.1|373.3|376.19|373.39|376.19|373.39|376.1|373.3|0
1624936160000|2021-06-29 03:09:20|376.36|373.56|376.36|373.56|376.36|373.56|376.36|373.56|0
1624936180000|2021-06-29 03:09:40|376.19|373.39|376.27|373.47|376.27|373.47|376.19|373.39|0
1624936190000|2021-06-29 03:09:50|376.19|373.39|376.19|373.39|376.19|373.39|376.19|373.39|0
1624936210000|2021-06-29 03:10:10|376.09|373.29|376.01|373.21|376.09|373.29|376.01|373.21|0
1624936230000|2021-06-29 03:10:30|376.09|373.29|376.19|373.39|376.19|373.39|376.09|373.29|0
1624936240000|2021-06-29 03:10:40|376.36|373.56|376.36|373.56|376.36|373.56|376.36|373.56|0
1624936260000|2021-06-29 03:11:00|376.27|373.47|376.19|373.39|376.36|373.56|376.19|373.39|0
1624936290000|2021-06-29 03:11:30|376.36|373.56|376.36|373.56|376.36|373.56|376.36|373.56|0
1624936340000|2021-06-29 03:12:20|376.54|373.74|376.54|373.74|376.54|373.74|376.54|373.74|0
1624936410000|2021-06-29 03:13:30|376.36|373.56|376.36|373.56|376.36|373.56|376.36|373.56|0
1624936420000|2021-06-29 03:13:40|376.54|373.74|376.54|373.74|376.54|373.74|376.54|373.74|0
1624936590000|2021-06-29 03:16:30|376.36|373.56|376.36|373.56|376.36|373.56|376.36|373.56|0
1624936600000|2021-06-29 03:16:40|376.54|373.74|376.54|373.74|376.54|373.74|376.54|373.74|0
1624936610000|2021-06-29 03:16:50|376.36|373.56|376.36|373.56|376.36|373.56|376.36|373.56|0
1624936630000|2021-06-29 03:17:10|376.54|373.74|376.54|373.74|376.54|373.74|376.54|373.74|0
1624936720000|2021-06-29 03:18:40|376.62|373.82|376.62|373.82|376.62|373.82|376.62|373.82|0
1624936730000|2021-06-29 03:18:50|376.54|373.74|376.62|373.82|376.62|373.82|376.54|373.74|0
1624936740000|2021-06-29 03:19:00|376.54|373.74|376.62|373.82|376.62|373.82|376.54|373.74|0
1624936750000|2021-06-29 03:19:10|376.54|373.74|376.54|373.74|376.54|373.74|376.54|373.74|0
1624936910000|2021-06-29 03:21:50|376.36|373.56|376.36|373.56|376.36|373.56|376.36|373.56|0
1624936930000|2021-06-29 03:22:10|376.54|373.74|376.36|373.56|376.54|373.74|376.36|373.56|0
1624936990000|2021-06-29 03:23:10|376.54|373.74|376.54|373.74|376.54|373.74|376.54|373.74|0
1624937090000|2021-06-29 03:24:50|376.62|373.82|376.62|373.82|376.62|373.82|376.62|373.82|0
1624937100000|2021-06-29 03:25:00|376.54|373.74|376.71|373.91|376.71|373.91|376.54|373.74|0
1624937110000|2021-06-29 03:25:10|376.54|373.74|376.62|373.82|376.62|373.82|376.54|373.74|0
1624937120000|2021-06-29 03:25:20|376.71|373.91|376.71|373.91|376.71|373.91|376.71|373.91|0
1624937140000|2021-06-29 03:25:40|376.53|373.73|376.53|373.73|376.53|373.73|376.53|373.73|0
1624937200000|2021-06-29 03:26:40|376.36|373.56|376.53|373.73|376.53|373.73|376.36|373.56|0
1624937210000|2021-06-29 03:26:50|376.44|373.64|376.36|373.56|376.44|373.64|376.36|373.56|0
1624937380000|2021-06-29 03:29:40|376.53|373.73|376.53|373.73|376.53|373.73|376.36|373.56|0
1624937410000|2021-06-29 03:30:10|376.36|373.56|376.36|373.56|376.36|373.56|376.36|373.56|0
1624937420000|2021-06-29 03:30:20|376.53|373.73|376.36|373.56|376.53|373.73|376.36|373.56|0
1624937430000|2021-06-29 03:30:30|376.44|373.64|376.53|373.73|376.53|373.73|376.44|373.64|0
1624937450000|2021-06-29 03:30:50|376.36|373.56|376.36|373.56|376.36|373.56|376.36|373.56|0
1624937490000|2021-06-29 03:31:30|376.44|373.64|376.36|373.56|376.44|373.64|376.36|373.56|0
1624937500000|2021-06-29 03:31:40|376.44|373.64|376.44|373.64|376.44|373.64|376.44|373.64|0
1624937510000|2021-06-29 03:31:50|376.36|373.56|376.36|373.56|376.36|373.56|376.36|373.56|0
1624937530000|2021-06-29 03:32:10|376.44|373.64|376.44|373.64|376.44|373.64|376.44|373.64|0
1624937540000|2021-06-29 03:32:20|376.36|373.56|376.36|373.56|376.36|373.56|376.36|373.56|0
1624937570000|2021-06-29 03:32:50|376.44|373.64|376.53|373.73|376.53|373.73|376.44|373.64|0
1624937590000|2021-06-29 03:33:10|376.62|373.82|376.53|373.73|376.62|373.82|376.53|373.73|0
1624937680000|2021-06-29 03:34:40|376.71|373.91|376.71|373.91|376.71|373.91|376.71|373.91|0
1624937710000|2021-06-29 03:35:10|376.53|373.73|376.62|373.82|376.62|373.82|376.53|373.73|0
1624937720000|2021-06-29 03:35:20|376.71|373.91|376.71|373.91|376.71|373.91|376.71|373.91|0
1624937730000|2021-06-29 03:35:30|376.62|373.82|376.62|373.82|376.62|373.82|376.62|373.82|0
1624937740000|2021-06-29 03:35:40|376.53|373.73|376.62|373.82|376.62|373.82|376.53|373.73|0
1624937750000|2021-06-29 03:35:50|376.71|373.91|376.71|373.91|376.71|373.91|376.71|373.91|0
1624937760000|2021-06-29 03:36:00|376.53|373.73|376.53|373.73|376.71|373.91|376.53|373.73|0
1624937800000|2021-06-29 03:36:40|376.62|373.82|376.62|373.82|376.62|373.82|376.62|373.82|0
1624937810000|2021-06-29 03:36:50|376.53|373.73|376.71|373.91|376.71|373.91|376.53|373.73|0
1624937820000|2021-06-29 03:37:00|376.62|373.82|376.71|373.91|376.71|373.91|376.62|373.82|0
1624937980000|2021-06-29 03:39:40|376.53|373.73|376.35|373.55|376.53|373.73|376.35|373.55|0
1624938010000|2021-06-29 03:40:10|376.53|373.73|376.35|373.55|376.53|373.73|376.35|373.55|0
1624938030000|2021-06-29 03:40:30|376.53|373.73|376.53|373.73|376.53|373.73|376.53|373.73|0
1624938040000|2021-06-29 03:40:40|376.35|373.55|376.35|373.55|376.35|373.55|376.35|373.55|0
1624938050000|2021-06-29 03:40:50|376.53|373.73|376.35|373.55|376.53|373.73|376.35|373.55|0
1624938070000|2021-06-29 03:41:10|376.44|373.64|376.44|373.64|376.44|373.64|376.44|373.64|0
1624938080000|2021-06-29 03:41:20|376.53|373.73|376.35|373.55|376.53|373.73|376.35|373.55|0
1624938240000|2021-06-29 03:44:00|376.53|373.73|376.53|373.73|376.53|373.73|376.53|373.73|0
1624938260000|2021-06-29 03:44:20|376.35|373.55|376.35|373.55|376.35|373.55|376.35|373.55|0
1624938330000|2021-06-29 03:45:30|376.53|373.73|376.35|373.55|376.53|373.73|376.35|373.55|0
1624938340000|2021-06-29 03:45:40|376.53|373.73|376.53|373.73|376.53|373.73|376.53|373.73|0
1624938360000|2021-06-29 03:46:00|376.35|373.55|376.35|373.55|376.35|373.55|376.35|373.55|0
1624938380000|2021-06-29 03:46:20|376.53|373.73|376.53|373.73|376.53|373.73|376.53|373.73|0
1624938430000|2021-06-29 03:47:10|376.7|373.9|376.7|373.9|376.7|373.9|376.7|373.9|0
1624938470000|2021-06-29 03:47:50|376.88|374.08|376.88|374.08|376.88|374.08|376.88|374.08|0
1624938490000|2021-06-29 03:48:10|376.79|373.99|376.79|373.99|376.79|373.99|376.79|373.99|0
1624938500000|2021-06-29 03:48:20|376.88|374.08|376.88|374.08|376.88|374.08|376.88|374.08|0
1624938670000|2021-06-29 03:51:10|376.7|373.9|376.7|373.9|376.7|373.9|376.7|373.9|0
1624938690000|2021-06-29 03:51:30|376.88|374.08|376.88|374.08|376.88|374.08|376.88|374.08|0
1624938720000|2021-06-29 03:52:00|376.7|373.9|376.79|373.99|376.79|373.99|376.7|373.9|0
1624938730000|2021-06-29 03:52:10|376.7|373.9|376.7|373.9|376.7|373.9|376.7|373.9|0
1624938840000|2021-06-29 03:54:00|376.52|373.72|376.52|373.72|376.52|373.72|376.52|373.72|0
1624938870000|2021-06-29 03:54:30|376.7|373.9|376.7|373.9|376.7|373.9|376.7|373.9|0
1624938890000|2021-06-29 03:54:50|376.52|373.72|376.52|373.72|376.52|373.72|376.52|373.72|0
1624938950000|2021-06-29 03:55:50|376.35|373.55|376.35|373.55|376.35|373.55|376.35|373.55|0
1624938960000|2021-06-29 03:56:00|376.43|373.63|376.43|373.63|376.43|373.63|376.43|373.63|0
1624938970000|2021-06-29 03:56:10|376.52|373.72|376.52|373.72|376.52|373.72|376.35|373.55|0
1624939020000|2021-06-29 03:57:00|376.7|373.9|376.7|373.9|376.7|373.9|376.7|373.9|0
1624939030000|2021-06-29 03:57:10|376.88|374.08|376.88|374.08|376.88|374.08|376.88|374.08|0
1624939070000|2021-06-29 03:57:50|376.7|373.9|376.7|373.9|376.7|373.9|376.7|373.9|0
1624939090000|2021-06-29 03:58:10|376.88|374.08|376.88|374.08|376.88|374.08|376.88|374.08|0
1624939100000|2021-06-29 03:58:20|376.78|373.98|376.7|373.9|376.78|373.98|376.7|373.9|0
1624939110000|2021-06-29 03:58:30|376.78|373.98|376.7|373.9|376.78|373.98|376.7|373.9|0
1624939130000|2021-06-29 03:58:50|376.61|373.81|376.52|373.72|376.61|373.81|376.52|373.72|0
1624939140000|2021-06-29 03:59:00|376.7|373.9|376.7|373.9|376.7|373.9|376.7|373.9|0
1624939190000|2021-06-29 03:59:50|376.88|374.08|376.88|374.08|376.88|374.08|376.88|374.08|0
1624939200000|2021-06-29 04:00:00|376.7|373.9|376.7|373.9|376.7|373.9|376.7|373.9|0
1624939280000|2021-06-29 04:01:20|376.52|373.72|376.52|373.72|376.52|373.72|376.52|373.72|0
1624939340000|2021-06-29 04:02:20|376.7|373.9|376.7|373.9|376.7|373.9|376.7|373.9|0
1624939370000|2021-06-29 04:02:50|376.52|373.72|376.52|373.72|376.52|373.72|376.52|373.72|0
1624939430000|2021-06-29 04:03:50|376.7|373.9|376.7|373.9|376.7|373.9|376.7|373.9|0
1624939440000|2021-06-29 04:04:00|376.87|374.07|376.7|373.9|376.87|374.07|376.7|373.9|0
1624939450000|2021-06-29 04:04:10|376.87|374.07|376.87|374.07|376.87|374.07|376.78|373.98|0
1624939480000|2021-06-29 04:04:40|376.96|374.16|377.05|374.25|377.05|374.25|376.96|374.16|0
1624939500000|2021-06-29 04:05:00|376.87|374.07|376.87|374.07|376.87|374.07|376.87|374.07|0
1624939550000|2021-06-29 04:05:50|376.96|374.16|376.96|374.16|376.96|374.16|376.96|374.16|0
1624939560000|2021-06-29 04:06:00|377.05|374.25|376.87|374.07|377.05|374.25|376.87|374.07|0
1624939570000|2021-06-29 04:06:10|377.05|374.25|376.87|374.07|377.05|374.25|376.87|374.07|0
1624939650000|2021-06-29 04:07:30|377.05|374.25|377.05|374.25|377.05|374.25|377.05|374.25|0
1624939680000|2021-06-29 04:08:00|376.96|374.16|377.05|374.25|377.05|374.25|376.96|374.16|0
1624939690000|2021-06-29 04:08:10|376.96|374.16|376.87|374.07|376.96|374.16|376.87|374.07|0
1624939740000|2021-06-29 04:09:00|376.96|374.16|376.96|374.16|376.96|374.16|376.96|374.16|0
1624939750000|2021-06-29 04:09:10|377.05|374.25|377.05|374.25|377.05|374.25|377.05|374.25|0
1624939790000|2021-06-29 04:09:50|377.23|374.43|377.23|374.43|377.23|374.43|377.23|374.43|0
1624939800000|2021-06-29 04:10:00|377.13|374.33|377.23|374.43|377.23|374.43|377.13|374.33|0
1624939840000|2021-06-29 04:10:40|377.31|374.51|377.4|374.6|377.4|374.6|377.31|374.51|0
1624939870000|2021-06-29 04:11:10|377.58|374.78|377.4|374.6|377.58|374.78|377.4|374.6|0
1624939880000|2021-06-29 04:11:20|377.23|374.43|377.23|374.43|377.23|374.43|377.23|374.43|0
1624939960000|2021-06-29 04:12:40|377.22|374.42|377.22|374.42|377.22|374.42|377.22|374.42|0
1624940040000|2021-06-29 04:14:00|377.4|374.6|377.4|374.6|377.4|374.6|377.4|374.6|0
1624940160000|2021-06-29 04:16:00|377.58|374.78|377.58|374.78|377.58|374.78|377.58|374.78|0
1624940200000|2021-06-29 04:16:40|377.76|374.96|377.76|374.96|377.76|374.96|377.76|374.96|0
1624940210000|2021-06-29 04:16:50|377.93|375.13|377.93|375.13|377.93|375.13|377.93|375.13|0
1624940330000|2021-06-29 04:18:50|377.75|374.95|377.93|375.13|377.93|375.13|377.75|374.95|0
1624940370000|2021-06-29 04:19:30|378.02|375.22|378.02|375.22|378.02|375.22|378.02|375.22|0
1624940380000|2021-06-29 04:19:40|377.93|375.13|377.93|375.13|377.93|375.13|377.93|375.13|0
1624940460000|2021-06-29 04:21:00|377.75|374.95|377.75|374.95|377.75|374.95|377.75|374.95|0
1624940470000|2021-06-29 04:21:10|377.93|375.13|377.75|374.95|377.93|375.13|377.75|374.95|0
1624940480000|2021-06-29 04:21:20|377.93|375.13|377.75|374.95|377.93|375.13|377.75|374.95|0
1624940560000|2021-06-29 04:22:40|377.93|375.13|377.93|375.13|377.93|375.13|377.93|375.13|0
1624940570000|2021-06-29 04:22:50|377.75|374.95|377.75|374.95|377.75|374.95|377.75|374.95|0
1624940680000|2021-06-29 04:24:40|377.57|374.77|377.57|374.77|377.57|374.77|377.57|374.77|0
1624940750000|2021-06-29 04:25:50|377.4|374.6|377.22|374.42|377.4|374.6|377.22|374.42|0
1624940780000|2021-06-29 04:26:20|377.4|374.6|377.4|374.6|377.4|374.6|377.4|374.6|0
1624940820000|2021-06-29 04:27:00|377.22|374.42|377.22|374.42|377.22|374.42|377.22|374.42|0
1624940850000|2021-06-29 04:27:30|377.4|374.6|377.22|374.42|377.4|374.6|377.22|374.42|0
1624940890000|2021-06-29 04:28:10|377.4|374.6|377.4|374.6|377.4|374.6|377.4|374.6|0
1624940910000|2021-06-29 04:28:30|377.22|374.42|376.86|374.06|377.22|374.42|376.86|374.06|0
1624940920000|2021-06-29 04:28:40|377.04|374.24|377.04|374.24|377.04|374.24|377.04|374.24|0
1624941000000|2021-06-29 04:30:00|376.86|374.06|376.86|374.06|376.86|374.06|376.86|374.06|0
1624941010000|2021-06-29 04:30:10|376.69|373.89|376.69|373.89|376.69|373.89|376.69|373.89|0
1624941030000|2021-06-29 04:30:30|376.86|374.06|376.77|373.97|376.86|374.06|376.77|373.97|0
1624941040000|2021-06-29 04:30:40|376.69|373.89|376.77|373.97|376.77|373.97|376.69|373.89|0
1624941050000|2021-06-29 04:30:50|376.86|374.06|376.86|374.06|376.86|374.06|376.86|374.06|0
1624941070000|2021-06-29 04:31:10|376.69|373.89|376.86|374.06|376.86|374.06|376.69|373.89|0
1624941140000|2021-06-29 04:32:20|377.04|374.24|377.04|374.24|377.04|374.24|377.04|374.24|0
1624941160000|2021-06-29 04:32:40|377.22|374.42|377.22|374.42|377.22|374.42|377.22|374.42|0
1624941180000|2021-06-29 04:33:00|377.04|374.24|377.22|374.42|377.22|374.42|377.04|374.24|0
1624941220000|2021-06-29 04:33:40|377.04|374.24|377.04|374.24|377.04|374.24|377.04|374.24|0
1624941300000|2021-06-29 04:35:00|376.86|374.06|377.04|374.24|377.04|374.24|376.86|374.06|0
1624941310000|2021-06-29 04:35:10|376.95|374.15|376.95|374.15|377.04|374.24|376.95|374.15|0
1624941320000|2021-06-29 04:35:20|376.86|374.06|376.86|374.06|376.86|374.06|376.86|374.06|0
1624941430000|2021-06-29 04:37:10|377.04|374.24|377.04|374.24|377.04|374.24|377.04|374.24|0
1624941440000|2021-06-29 04:37:20|377.22|374.42|377.22|374.42|377.22|374.42|377.22|374.42|0
1624941470000|2021-06-29 04:37:50|377.04|374.24|377.04|374.24|377.04|374.24|377.04|374.24|0
1624941560000|2021-06-29 04:39:20|377.21|374.41|377.21|374.41|377.21|374.41|377.21|374.41|0
1624941610000|2021-06-29 04:40:10|377.39|374.59|377.39|374.59|377.39|374.59|377.39|374.59|0
1624941630000|2021-06-29 04:40:30|377.57|374.77|377.57|374.77|377.57|374.77|377.57|374.77|0
1624941640000|2021-06-29 04:40:40|377.48|374.68|377.39|374.59|377.48|374.68|377.39|374.59|0
1624941670000|2021-06-29 04:41:10|377.57|374.77|377.57|374.77|377.57|374.77|377.57|374.77|0
1624941820000|2021-06-29 04:43:40|377.48|374.68|377.39|374.59|377.48|374.68|377.39|374.59|0
1624941840000|2021-06-29 04:44:00|377.57|374.77|377.57|374.77|377.57|374.77|377.57|374.77|0
1624941920000|2021-06-29 04:45:20|377.74|374.94|377.74|374.94|377.74|374.94|377.74|374.94|0
1624941940000|2021-06-29 04:45:40|377.65|374.85|377.57|374.77|377.65|374.85|377.57|374.77|0
1624941970000|2021-06-29 04:46:10|377.39|374.59|377.57|374.77|377.57|374.77|377.39|374.59|0
1624942000000|2021-06-29 04:46:40|377.74|374.94|377.74|374.94|377.74|374.94|377.74|374.94|0
1624942080000|2021-06-29 04:48:00|377.92|375.12|377.92|375.12|377.92|375.12|377.92|375.12|0
1624942120000|2021-06-29 04:48:40|377.74|374.94|377.74|374.94|377.74|374.94|377.74|374.94|0
1624942170000|2021-06-29 04:49:30|377.57|374.77|377.57|374.77|377.57|374.77|377.57|374.77|0
1624942180000|2021-06-29 04:49:40|377.56|374.76|377.56|374.76|377.56|374.76|377.56|374.76|0
1624942200000|2021-06-29 04:50:00|377.74|374.94|377.74|374.94|377.74|374.94|377.74|374.94|0
1624942220000|2021-06-29 04:50:20|377.92|375.12|377.92|375.12|377.92|375.12|377.92|375.12|0
1624942230000|2021-06-29 04:50:30|377.74|374.94|377.74|374.94|377.74|374.94|377.74|374.94|0
1624942240000|2021-06-29 04:50:40|377.92|375.12|377.92|375.12|377.92|375.12|377.92|375.12|0
1624942320000|2021-06-29 04:52:00|377.74|374.94|377.83|375.03|377.83|375.03|377.74|374.94|0
1624942330000|2021-06-29 04:52:10|377.92|375.12|377.92|375.12|377.92|375.12|377.92|375.12|0
1624942370000|2021-06-29 04:52:50|377.83|375.03|377.74|374.94|377.83|375.03|377.74|374.94|0
1624942380000|2021-06-29 04:53:00|377.92|375.12|377.92|375.12|377.92|375.12|377.92|375.12|0
1624942490000|2021-06-29 04:54:50|377.74|374.94|377.74|374.94|377.74|374.94|377.74|374.94|0
1624942500000|2021-06-29 04:55:00|377.83|375.03|377.74|374.94|377.83|375.03|377.74|374.94|0
1624942520000|2021-06-29 04:55:20|377.56|374.76|377.74|374.94|377.74|374.94|377.56|374.76|0
1624942620000|2021-06-29 04:57:00|377.56|374.76|377.56|374.76|377.56|374.76|377.56|374.76|0
1624942770000|2021-06-29 04:59:30|377.74|374.94|377.74|374.94|377.74|374.94|377.74|374.94|0
1624942780000|2021-06-29 04:59:40|377.92|375.12|377.92|375.12|377.92|375.12|377.92|375.12|0
1624942790000|2021-06-29 04:59:50|377.82|375.02|377.82|375.02|377.82|375.02|377.82|375.02|0
1624942800000|2021-06-29 05:00:00|377.74|374.94|377.92|375.12|377.92|375.12|377.74|374.94|0
1624942810000|2021-06-29 05:00:10|377.74|374.94|377.92|375.12|377.92|375.12|377.74|374.94|0
1624942830000|2021-06-29 05:00:30|377.82|375.02|377.82|375.02|377.82|375.02|377.82|375.02|0
1624942840000|2021-06-29 05:00:40|377.74|374.94|377.74|374.94|377.74|374.94|377.74|374.94|0
1624942860000|2021-06-29 05:01:00|377.82|375.02|377.82|375.02|377.82|375.02|377.82|375.02|0
1624942870000|2021-06-29 05:01:10|377.92|375.12|377.92|375.12|377.92|375.12|377.92|375.12|0
1624942890000|2021-06-29 05:01:30|377.91|375.11|377.91|375.11|377.91|375.11|377.91|375.11|0
1624942900000|2021-06-29 05:01:40|378.09|375.29|378.09|375.29|378.09|375.29|377.91|375.11|0
1624942940000|2021-06-29 05:02:20|377.91|375.11|377.91|375.11|377.91|375.11|377.91|375.11|0
1624942950000|2021-06-29 05:02:30|377.74|374.94|377.91|375.11|377.91|375.11|377.74|374.94|0
1624942960000|2021-06-29 05:02:40|377.82|375.02|377.74|374.94|377.82|375.02|377.74|374.94|0
1624943040000|2021-06-29 05:04:00|377.82|375.02|377.74|374.94|377.82|375.02|377.74|374.94|0
1624943050000|2021-06-29 05:04:10|377.91|375.11|377.91|375.11|377.91|375.11|377.91|375.11|0
1624943140000|2021-06-29 05:05:40|377.74|374.94|377.74|374.94|377.74|374.94|377.74|374.94|0
1624943150000|2021-06-29 05:05:50|377.64|374.84|377.74|374.94|377.74|374.94|377.56|374.76|0
1624943160000|2021-06-29 05:06:00|377.56|374.76|377.56|374.76|377.56|374.76|377.56|374.76|0
1624943280000|2021-06-29 05:08:00|377.38|374.58|377.56|374.76|377.56|374.76|377.38|374.58|0
1624943360000|2021-06-29 05:09:20|377.73|374.93|377.73|374.93|377.73|374.93|377.73|374.93|0
1624943400000|2021-06-29 05:10:00|377.91|375.11|377.91|375.11|377.91|375.11|377.91|375.11|0
1624943440000|2021-06-29 05:10:40|378.09|375.29|378.09|375.29|378.09|375.29|378.09|375.29|0
1624943490000|2021-06-29 05:11:30|377.91|375.11|377.91|375.11|377.91|375.11|377.91|375.11|0
1624943510000|2021-06-29 05:11:50|378|375.2|378|375.2|378|375.2|378|375.2|0
1624943520000|2021-06-29 05:12:00|377.91|375.11|378.09|375.29|378.09|375.29|377.91|375.11|0
1624943540000|2021-06-29 05:12:20|378.17|375.37|378.27|375.47|378.27|375.47|378.17|375.37|0
1624943550000|2021-06-29 05:12:30|378.09|375.29|378.09|375.29|378.09|375.29|378.09|375.29|0
1624943560000|2021-06-29 05:12:40|378.17|375.37|378.17|375.37|378.17|375.37|378.17|375.37|0
1624943570000|2021-06-29 05:12:50|378.27|375.47|378.09|375.29|378.27|375.47|378.09|375.29|0
1624943670000|2021-06-29 05:14:30|377.91|375.11|377.91|375.11|377.91|375.11|377.91|375.11|0
1624943690000|2021-06-29 05:14:50|378.09|375.29|378.09|375.29|378.09|375.29|378.09|375.29|0
1624943700000|2021-06-29 05:15:00|378.26|375.46|378.26|375.46|378.26|375.46|378.26|375.46|0
1624943710000|2021-06-29 05:15:10|378.17|375.37|378.09|375.29|378.17|375.37|378.09|375.29|0
1624943720000|2021-06-29 05:15:20|378.26|375.46|378.26|375.46|378.26|375.46|378.26|375.46|0
1624943730000|2021-06-29 05:15:30|378.09|375.29|378.09|375.29|378.09|375.29|378.09|375.29|0
1624943760000|2021-06-29 05:16:00|377.91|375.11|377.91|375.11|378.09|375.29|377.91|375.11|0
1624943770000|2021-06-29 05:16:10|377.99|375.19|378.09|375.29|378.09|375.29|377.99|375.19|0
1624943840000|2021-06-29 05:17:20|377.91|375.11|377.91|375.11|377.91|375.11|377.91|375.11|0
1624943850000|2021-06-29 05:17:30|377.73|374.93|377.73|374.93|377.73|374.93|377.73|374.93|0
1624943890000|2021-06-29 05:18:10|377.82|375.02|378.09|375.29|378.09|375.29|377.82|375.02|0
1624943900000|2021-06-29 05:18:20|377.91|375.11|377.91|375.11|377.91|375.11|377.91|375.11|0
1624943930000|2021-06-29 05:18:50|377.73|374.93|377.73|374.93|377.73|374.93|377.73|374.93|0
1624943980000|2021-06-29 05:19:40|377.55|374.75|377.55|374.75|377.55|374.75|377.55|374.75|0
1624943990000|2021-06-29 05:19:50|377.73|374.93|377.73|374.93|377.73|374.93|377.73|374.93|0
1624944000000|2021-06-29 05:20:00|377.55|374.75|377.55|374.75|377.55|374.75|377.55|374.75|0
1624944050000|2021-06-29 05:20:50|377.38|374.58|377.38|374.58|377.38|374.58|377.38|374.58|0
1624944110000|2021-06-29 05:21:50|377.2|374.4|377.2|374.4|377.2|374.4|377.2|374.4|0
1624944130000|2021-06-29 05:22:10|377.11|374.31|377.02|374.22|377.11|374.31|377.02|374.22|0
1624944170000|2021-06-29 05:22:50|376.84|374.04|376.84|374.04|376.84|374.04|376.84|374.04|0
1624944190000|2021-06-29 05:23:10|376.67|373.87|376.67|373.87|376.67|373.87|376.67|373.87|0
1624944210000|2021-06-29 05:23:30|376.84|374.04|376.84|374.04|376.84|374.04|376.84|374.04|0
1624944230000|2021-06-29 05:23:50|376.67|373.87|376.67|373.87|376.67|373.87|376.67|373.87|0
1624944240000|2021-06-29 05:24:00|376.84|374.04|376.84|374.04|376.84|374.04|376.84|374.04|0
1624944260000|2021-06-29 05:24:20|377.02|374.22|377.2|374.4|377.2|374.4|377.02|374.22|0
1624944360000|2021-06-29 05:26:00|377.1|374.3|377.02|374.22|377.1|374.3|377.02|374.22|0
1624944390000|2021-06-29 05:26:30|377.2|374.4|377.2|374.4|377.2|374.4|377.2|374.4|0
1624944480000|2021-06-29 05:28:00|377.1|374.3|377.2|374.4|377.2|374.4|377.02|374.22|0
1624944500000|2021-06-29 05:28:20|377.37|374.57|377.37|374.57|377.37|374.57|377.37|374.57|0
1624944520000|2021-06-29 05:28:40|377.2|374.4|377.28|374.48|377.37|374.57|377.2|374.4|0
1624944530000|2021-06-29 05:28:50|377.2|374.4|377.2|374.4|377.2|374.4|377.2|374.4|0
1624944540000|2021-06-29 05:29:00|377.19|374.39|377.19|374.39|377.19|374.39|377.19|374.39|0
1624944560000|2021-06-29 05:29:20|377.37|374.57|377.37|374.57|377.37|374.57|377.37|374.57|0
1624944570000|2021-06-29 05:29:30|377.19|374.39|377.19|374.39|377.19|374.39|377.19|374.39|0
1624944600000|2021-06-29 05:30:00|377.37|374.57|377.37|374.57|377.37|374.57|377.19|374.39|0
1624944670000|2021-06-29 05:31:10|377.73|374.93|377.73|374.93|377.73|374.93|377.73|374.93|0
1624944680000|2021-06-29 05:31:20|377.9|375.1|377.73|374.93|377.9|375.1|377.73|374.93|0
1624944690000|2021-06-29 05:31:30|377.81|375.01|377.9|375.1|377.9|375.1|377.81|375.01|0
1624944700000|2021-06-29 05:31:40|377.73|374.93|377.73|374.93|377.73|374.93|377.73|374.93|0
1624944730000|2021-06-29 05:32:10|377.9|375.1|377.9|375.1|377.9|375.1|377.9|375.1|0
1624944740000|2021-06-29 05:32:20|377.99|375.19|377.9|375.1|377.99|375.19|377.9|375.1|0
1624944760000|2021-06-29 05:32:40|378.08|375.28|378.08|375.28|378.08|375.28|378.08|375.28|0
1624944780000|2021-06-29 05:33:00|378.43|375.63|378.43|375.63|378.43|375.63|378.43|375.63|0
1624944790000|2021-06-29 05:33:10|378.61|375.81|378.61|375.81|378.61|375.81|378.61|375.81|0
1624944800000|2021-06-29 05:33:20|378.7|375.9|378.43|375.63|378.7|375.9|378.43|375.63|0
1624944810000|2021-06-29 05:33:30|378.61|375.81|378.61|375.81|378.61|375.81|378.61|375.81|0
1624944850000|2021-06-29 05:34:10|378.43|375.63|378.43|375.63|378.43|375.63|378.43|375.63|0
1624944870000|2021-06-29 05:34:30|378.26|375.46|378.26|375.46|378.26|375.46|378.26|375.46|0
1624944900000|2021-06-29 05:35:00|378.43|375.63|378.43|375.63|378.43|375.63|378.43|375.63|0
1624944930000|2021-06-29 05:35:30|378.34|375.54|378.43|375.63|378.43|375.63|378.34|375.54|0
1624944940000|2021-06-29 05:35:40|378.26|375.46|378.34|375.54|378.34|375.54|378.26|375.46|0
1624944950000|2021-06-29 05:35:50|378.26|375.46|378.26|375.46|378.26|375.46|378.26|375.46|0
1624945010000|2021-06-29 05:36:50|378.08|375.28|378.08|375.28|378.08|375.28|378.08|375.28|0
1624945020000|2021-06-29 05:37:00|377.9|375.1|377.9|375.1|377.9|375.1|377.9|375.1|0
1624945030000|2021-06-29 05:37:10|378.08|375.28|377.9|375.1|378.08|375.28|377.9|375.1|0
1624945040000|2021-06-29 05:37:20|377.99|375.19|378.08|375.28|378.08|375.28|377.99|375.19|0
1624945080000|2021-06-29 05:38:00|378.16|375.36|378.26|375.46|378.26|375.46|378.16|375.36|0
1624945090000|2021-06-29 05:38:10|378.34|375.54|378.26|375.46|378.34|375.54|378.26|375.46|0
1624945140000|2021-06-29 05:39:00|378.34|375.54|378.26|375.46|378.34|375.54|378.26|375.46|0
1624945150000|2021-06-29 05:39:10|378.25|375.45|378.25|375.45|378.25|375.45|378.25|375.45|0
1624945160000|2021-06-29 05:39:20|378.34|375.54|378.34|375.54|378.34|375.54|378.25|375.45|0
1624945170000|2021-06-29 05:39:30|378.25|375.45|378.25|375.45|378.25|375.45|378.25|375.45|0
1624945200000|2021-06-29 05:40:00|378.34|375.54|378.34|375.54|378.43|375.63|378.25|375.45|0
1624945210000|2021-06-29 05:40:10|378.25|375.45|378.25|375.45|378.25|375.45|378.25|375.45|0
1624945220000|2021-06-29 05:40:20|378.43|375.63|378.43|375.63|378.43|375.63|378.43|375.63|0
1624945250000|2021-06-29 05:40:50|378.61|375.81|378.43|375.63|378.61|375.81|378.43|375.63|0
1624945260000|2021-06-29 05:41:00|378.61|375.81|378.61|375.81|378.61|375.81|378.52|375.72|0
1624945290000|2021-06-29 05:41:30|378.43|375.63|378.43|375.63|378.43|375.63|378.43|375.63|0
1624945310000|2021-06-29 05:41:50|378.25|375.45|378.25|375.45|378.25|375.45|378.25|375.45|0
1624945320000|2021-06-29 05:42:00|378.43|375.63|378.43|375.63|378.43|375.63|378.43|375.63|0
1624945330000|2021-06-29 05:42:10|378.61|375.81|378.61|375.81|378.61|375.81|378.61|375.81|0
1624945350000|2021-06-29 05:42:30|378.69|375.89|378.69|375.89|378.69|375.89|378.69|375.89|0
1624945360000|2021-06-29 05:42:40|378.79|375.99|378.79|375.99|378.79|375.99|378.79|375.99|0
1624945370000|2021-06-29 05:42:50|378.96|376.16|378.79|375.99|378.96|376.16|378.79|375.99|0
1624945380000|2021-06-29 05:43:00|378.96|376.16|378.96|376.16|378.96|376.16|378.96|376.16|0
1624945430000|2021-06-29 05:43:50|378.79|375.99|378.79|375.99|378.79|375.99|378.79|375.99|0
1624945440000|2021-06-29 05:44:00|378.96|376.16|378.87|376.07|378.96|376.16|378.87|376.07|0
1624945450000|2021-06-29 05:44:10|378.79|375.99|378.79|375.99|378.79|375.99|378.79|375.99|0
1624945460000|2021-06-29 05:44:20|378.61|375.81|378.61|375.81|378.61|375.81|378.61|375.81|0
1624945470000|2021-06-29 05:44:30|378.79|375.99|378.79|375.99|378.79|375.99|378.79|375.99|0
1624945480000|2021-06-29 05:44:40|378.69|375.89|378.79|375.99|378.79|375.99|378.69|375.89|0
1624945490000|2021-06-29 05:44:50|378.69|375.89|378.79|375.99|378.79|375.99|378.69|375.89|0
1624945500000|2021-06-29 05:45:00|378.96|376.16|378.96|376.16|378.96|376.16|378.96|376.16|0
1624945510000|2021-06-29 05:45:10|378.87|376.07|378.96|376.16|378.96|376.16|378.87|376.07|0
1624945560000|2021-06-29 05:46:00|378.78|375.98|378.78|375.98|378.78|375.98|378.78|375.98|0
1624945570000|2021-06-29 05:46:10|378.87|376.07|378.78|375.98|378.96|376.16|378.78|375.98|0
1624945580000|2021-06-29 05:46:20|378.96|376.16|378.78|375.98|378.96|376.16|378.78|375.98|0
1624945600000|2021-06-29 05:46:40|378.61|375.81|378.61|375.81|378.61|375.81|378.61|375.81|0
1624945620000|2021-06-29 05:47:00|378.43|375.63|378.61|375.81|378.61|375.81|378.43|375.63|0
1624945630000|2021-06-29 05:47:10|378.43|375.63|378.43|375.63|378.43|375.63|378.43|375.63|0
1624945640000|2021-06-29 05:47:20|378.51|375.71|378.51|375.71|378.51|375.71|378.51|375.71|0
1624945650000|2021-06-29 05:47:30|378.61|375.81|378.43|375.63|378.61|375.81|378.43|375.63|0
1624945670000|2021-06-29 05:47:50|378.61|375.81|378.61|375.81|378.61|375.81|378.61|375.81|0
1624945700000|2021-06-29 05:48:20|378.69|375.89|378.78|375.98|378.78|375.98|378.61|375.81|0
1624945730000|2021-06-29 05:48:50|378.61|375.81|378.61|375.81|378.61|375.81|378.61|375.81|0
1624945770000|2021-06-29 05:49:30|378.51|375.71|378.61|375.81|378.61|375.81|378.43|375.63|0
1624945800000|2021-06-29 05:50:00|378.69|375.89|378.69|375.89|378.69|375.89|378.61|375.81|0
1624945820000|2021-06-29 05:50:20|378.61|375.81|378.61|375.81|378.61|375.81|378.61|375.81|0
1624945840000|2021-06-29 05:50:40|378.43|375.63|378.43|375.63|378.43|375.63|378.43|375.63|0
1624945860000|2021-06-29 05:51:00|378.61|375.81|378.61|375.81|378.61|375.81|378.61|375.81|0
1624945910000|2021-06-29 05:51:50|378.6|375.8|378.6|375.8|378.6|375.8|378.6|375.8|0
1624945930000|2021-06-29 05:52:10|378.78|375.98|378.78|375.98|378.78|375.98|378.78|375.98|0
1624945980000|2021-06-29 05:53:00|378.87|376.07|378.78|375.98|378.87|376.07|378.78|375.98|0
1624946040000|2021-06-29 05:54:00|378.96|376.16|379.14|376.34|379.14|376.34|378.96|376.16|0
1624946090000|2021-06-29 05:54:50|379.31|376.51|379.31|376.51|379.31|376.51|379.31|376.51|0
1624946100000|2021-06-29 05:55:00|379.49|376.69|379.67|376.87|379.67|376.87|379.49|376.69|0
1624946130000|2021-06-29 05:55:30|379.49|376.69|379.49|376.69|379.49|376.69|379.49|376.69|0
1624946140000|2021-06-29 05:55:40|379.31|376.51|379.31|376.51|379.31|376.51|379.31|376.51|0
1624946160000|2021-06-29 05:56:00|379.49|376.69|379.49|376.69|379.49|376.69|379.49|376.69|0
1624946170000|2021-06-29 05:56:10|379.31|376.51|379.31|376.51|379.31|376.51|379.31|376.51|0
1624946280000|2021-06-29 05:58:00|379.49|376.69|379.49|376.69|379.49|376.69|379.49|376.69|0
1624946290000|2021-06-29 05:58:10|379.31|376.51|379.31|376.51|379.31|376.51|379.31|376.51|0
1624946300000|2021-06-29 05:58:20|379.49|376.69|379.31|376.51|379.49|376.69|379.31|376.51|0
1624946340000|2021-06-29 05:59:00|379.49|376.69|379.67|376.87|379.67|376.87|379.49|376.69|0
1624946360000|2021-06-29 05:59:20|379.58|376.78|379.67|376.87|379.67|376.87|379.49|376.69|0
1624946380000|2021-06-29 05:59:40|379.85|377.05|379.67|376.87|379.85|377.05|379.67|376.87|0
1624946390000|2021-06-29 05:59:50|379.85|377.05|379.85|377.05|379.85|377.05|379.75|376.95|0
1624946400000|2021-06-29 06:00:00|379.67|376.87|379.85|377.05|379.85|377.05|379.49|376.69|0
1624946410000|2021-06-29 06:00:10|379.67|376.87|379.49|376.69|379.67|376.87|379.49|376.69|0
1624946420000|2021-06-29 06:00:20|379.58|376.78|379.67|376.87|379.67|376.87|379.58|376.78|0
1624946430000|2021-06-29 06:00:30|379.49|376.69|379.13|376.33|379.49|376.69|379.13|376.33|0
1624946440000|2021-06-29 06:00:40|379.22|376.42|379.22|376.42|379.22|376.42|379.22|376.42|0
1624946450000|2021-06-29 06:00:50|379.13|376.33|379.13|376.33|379.13|376.33|379.13|376.33|0
1624946470000|2021-06-29 06:01:10|378.96|376.16|378.96|376.16|378.96|376.16|378.96|376.16|0
1624946480000|2021-06-29 06:01:20|378.78|375.98|378.78|375.98|378.78|375.98|378.78|375.98|0
1624946510000|2021-06-29 06:01:50|378.96|376.16|379.13|376.33|379.13|376.33|378.96|376.16|0
1624946520000|2021-06-29 06:02:00|379.22|376.42|379.13|376.33|379.22|376.42|379.13|376.33|0
1624946530000|2021-06-29 06:02:10|379.31|376.51|379.13|376.33|379.31|376.51|379.13|376.33|0
1624946600000|2021-06-29 06:03:20|379.04|376.24|378.96|376.16|379.04|376.24|378.96|376.16|0
1624946610000|2021-06-29 06:03:30|379.13|376.33|378.96|376.16|379.13|376.33|378.96|376.16|0
1624946620000|2021-06-29 06:03:40|379.13|376.33|379.31|376.51|379.31|376.51|379.13|376.33|0
1624946640000|2021-06-29 06:04:00|379.4|376.6|379.4|376.6|379.4|376.6|379.4|376.6|0
1624946650000|2021-06-29 06:04:10|379.31|376.51|379.31|376.51|379.31|376.51|379.31|376.51|0
1624946670000|2021-06-29 06:04:30|379.4|376.6|379.31|376.51|379.4|376.6|379.31|376.51|0
1624946700000|2021-06-29 06:05:00|379.49|376.69|379.67|376.87|379.67|376.87|379.49|376.69|0
1624946710000|2021-06-29 06:05:10|379.49|376.69|379.49|376.69|379.57|376.77|379.49|376.69|0
1624946720000|2021-06-29 06:05:20|379.31|376.51|379.31|376.51|379.31|376.51|379.31|376.51|0
1624946730000|2021-06-29 06:05:30|379.13|376.33|379.22|376.42|379.22|376.42|379.13|376.33|0
1624946740000|2021-06-29 06:05:40|379.31|376.51|379.31|376.51|379.31|376.51|379.31|376.51|0
1624946780000|2021-06-29 06:06:20|379.49|376.69|379.49|376.69|379.49|376.69|379.49|376.69|0
1624946790000|2021-06-29 06:06:30|379.31|376.51|379.31|376.51|379.31|376.51|379.31|376.51|0
1624946810000|2021-06-29 06:06:50|379.22|376.42|379.31|376.51|379.31|376.51|379.22|376.42|0
1624946840000|2021-06-29 06:07:20|379.22|376.42|379.22|376.42|379.22|376.42|379.22|376.42|0
1624946850000|2021-06-29 06:07:30|379.13|376.33|378.95|376.15|379.13|376.33|378.95|376.15|0
1624946860000|2021-06-29 06:07:40|379.13|376.33|379.31|376.51|379.31|376.51|379.13|376.33|0
1624946880000|2021-06-29 06:08:00|379.49|376.69|379.31|376.51|379.49|376.69|379.31|376.51|0
1624946890000|2021-06-29 06:08:10|379.39|376.59|379.49|376.69|379.49|376.69|379.31|376.51|0
1624946900000|2021-06-29 06:08:20|379.31|376.51|379.31|376.51|379.31|376.51|379.31|376.51|0
1624946910000|2021-06-29 06:08:30|379.13|376.33|379.13|376.33|379.13|376.33|379.13|376.33|0
1624946920000|2021-06-29 06:08:40|379.31|376.51|379.22|376.42|379.31|376.51|379.22|376.42|0
1624946930000|2021-06-29 06:08:50|379.13|376.33|379.13|376.33|379.22|376.42|379.13|376.33|0
1624946940000|2021-06-29 06:09:00|379.22|376.42|379.22|376.42|379.31|376.51|379.22|376.42|0
1624946950000|2021-06-29 06:09:10|379.13|376.33|379.13|376.33|379.13|376.33|379.13|376.33|0
1624946960000|2021-06-29 06:09:20|379.22|376.42|379.22|376.42|379.22|376.42|379.22|376.42|0
1624946970000|2021-06-29 06:09:30|379.31|376.51|379.31|376.51|379.31|376.51|379.31|376.51|0
1624946990000|2021-06-29 06:09:50|379.22|376.42|379.13|376.33|379.22|376.42|379.13|376.33|0
1624947000000|2021-06-29 06:10:00|379.22|376.42|379.22|376.42|379.22|376.42|379.22|376.42|0
1624947010000|2021-06-29 06:10:10|379.31|376.51|379.13|376.33|379.31|376.51|379.13|376.33|0
1624947020000|2021-06-29 06:10:20|379.31|376.51|379.31|376.51|379.31|376.51|379.31|376.51|0
1624947030000|2021-06-29 06:10:30|379.22|376.42|379.31|376.51|379.31|376.51|379.22|376.42|0
1624947070000|2021-06-29 06:11:10|379.49|376.69|379.49|376.69|379.49|376.69|379.49|376.69|0
1624947100000|2021-06-29 06:11:40|379.39|376.59|379.31|376.51|379.39|376.59|379.31|376.51|0
1624947110000|2021-06-29 06:11:50|379.39|376.59|379.31|376.51|379.49|376.69|379.31|376.51|0
1624947150000|2021-06-29 06:12:30|379.21|376.41|379.21|376.41|379.21|376.41|379.21|376.41|0
1624947160000|2021-06-29 06:12:40|379.13|376.33|379.13|376.33|379.13|376.33|379.13|376.33|0
1624947180000|2021-06-29 06:13:00|379.31|376.51|379.31|376.51|379.31|376.51|379.31|376.51|0
1624947190000|2021-06-29 06:13:10|379.48|376.68|379.48|376.68|379.48|376.68|379.48|376.68|0
1624947200000|2021-06-29 06:13:20|379.39|376.59|379.39|376.59|379.39|376.59|379.39|376.59|0
1624947210000|2021-06-29 06:13:30|379.31|376.51|379.31|376.51|379.31|376.51|379.31|376.51|0
1624947220000|2021-06-29 06:13:40|379.39|376.59|379.31|376.51|379.39|376.59|379.31|376.51|0
1624947240000|2021-06-29 06:14:00|379.39|376.59|379.31|376.51|379.39|376.59|379.31|376.51|0
1624947250000|2021-06-29 06:14:10|379.39|376.59|379.48|376.68|379.48|376.68|379.39|376.59|0
1624947270000|2021-06-29 06:14:30|379.31|376.51|379.31|376.51|379.31|376.51|379.31|376.51|0
1624947280000|2021-06-29 06:14:40|379.13|376.33|379.31|376.51|379.31|376.51|379.13|376.33|0
1624947300000|2021-06-29 06:15:00|379.13|376.33|379.13|376.33|379.13|376.33|379.13|376.33|0
1624947310000|2021-06-29 06:15:10|379.21|376.41|379.31|376.51|379.31|376.51|379.13|376.33|0
1624947340000|2021-06-29 06:15:40|379.13|376.33|379.13|376.33|379.13|376.33|379.13|376.33|0
1624947360000|2021-06-29 06:16:00|379.21|376.41|379.31|376.51|379.31|376.51|379.21|376.41|0
1624947410000|2021-06-29 06:16:50|379.13|376.33|379.13|376.33|379.13|376.33|379.13|376.33|0
1624947420000|2021-06-29 06:17:00|379.04|376.24|379.13|376.33|379.13|376.33|379.04|376.24|0
1624947430000|2021-06-29 06:17:10|378.95|376.15|378.95|376.15|379.13|376.33|378.95|376.15|0
1624947440000|2021-06-29 06:17:20|379.13|376.33|379.13|376.33|379.13|376.33|379.13|376.33|0
1624947450000|2021-06-29 06:17:30|378.95|376.15|379.13|376.33|379.13|376.33|378.95|376.15|0
1624947480000|2021-06-29 06:18:00|379.31|376.51|379.31|376.51|379.31|376.51|379.31|376.51|0
1624947500000|2021-06-29 06:18:20|379.3|376.5|379.3|376.5|379.3|376.5|379.3|376.5|0
1624947520000|2021-06-29 06:18:40|379.13|376.33|379.13|376.33|379.13|376.33|379.13|376.33|0
1624947550000|2021-06-29 06:19:10|379.3|376.5|379.3|376.5|379.3|376.5|379.3|376.5|0
1624947630000|2021-06-29 06:20:30|379.48|376.68|379.48|376.68|379.48|376.68|379.48|376.68|0
1624947660000|2021-06-29 06:21:00|379.3|376.5|379.3|376.5|379.3|376.5|379.3|376.5|0
1624947700000|2021-06-29 06:21:40|379.48|376.68|379.48|376.68|379.48|376.68|379.48|376.68|0
1624947760000|2021-06-29 06:22:40|379.3|376.5|379.3|376.5|379.3|376.5|379.3|376.5|0
1624947780000|2021-06-29 06:23:00|379.48|376.68|379.3|376.5|379.48|376.68|379.3|376.5|0
1624947820000|2021-06-29 06:23:40|379.21|376.41|379.13|376.33|379.21|376.41|379.13|376.33|0
1624947860000|2021-06-29 06:24:20|379.12|376.32|379.12|376.32|379.12|376.32|379.12|376.32|0
1624947870000|2021-06-29 06:24:30|378.95|376.15|378.95|376.15|378.95|376.15|378.95|376.15|0
1624947900000|2021-06-29 06:25:00|379.12|376.32|379.12|376.32|379.12|376.32|379.12|376.32|0
1624947910000|2021-06-29 06:25:10|379.3|376.5|379.3|376.5|379.3|376.5|379.3|376.5|0
1624947960000|2021-06-29 06:26:00|379.21|376.41|379.3|376.5|379.3|376.5|379.21|376.41|0
1624947980000|2021-06-29 06:26:20|379.12|376.32|379.21|376.41|379.21|376.41|379.12|376.32|0
1624947990000|2021-06-29 06:26:30|379.3|376.5|379.21|376.41|379.3|376.5|379.12|376.32|0
1624948000000|2021-06-29 06:26:40|379.3|376.5|379.3|376.5|379.3|376.5|379.3|376.5|0
1624948010000|2021-06-29 06:26:50|379.12|376.32|379.12|376.32|379.12|376.32|379.12|376.32|0
1624948020000|2021-06-29 06:27:00|379.3|376.5|379.48|376.68|379.48|376.68|379.3|376.5|0
1624948050000|2021-06-29 06:27:30|379.3|376.5|379.3|376.5|379.3|376.5|379.3|376.5|0
1624948070000|2021-06-29 06:27:50|379.39|376.59|379.3|376.5|379.39|376.59|379.3|376.5|0
1624948080000|2021-06-29 06:28:00|379.39|376.59|379.48|376.68|379.48|376.68|379.39|376.59|0
1624948090000|2021-06-29 06:28:10|379.3|376.5|379.3|376.5|379.3|376.5|379.3|376.5|0
1624948170000|2021-06-29 06:29:30|379.48|376.68|379.48|376.68|379.48|376.68|379.48|376.68|0
1624948190000|2021-06-29 06:29:50|379.3|376.5|379.3|376.5|379.39|376.59|379.3|376.5|0
1624948200000|2021-06-29 06:30:00|379.48|376.68|379.66|376.86|379.66|376.86|379.48|376.68|0
1624948210000|2021-06-29 06:30:10|379.48|376.68|379.48|376.68|379.48|376.68|379.48|376.68|0
1624948220000|2021-06-29 06:30:20|379.39|376.59|379.3|376.5|379.39|376.59|379.3|376.5|0
1624948250000|2021-06-29 06:30:50|379.21|376.41|379.21|376.41|379.21|376.41|379.21|376.41|0
1624948260000|2021-06-29 06:31:00|379.3|376.5|379.3|376.5|379.3|376.5|379.3|376.5|0
1624948270000|2021-06-29 06:31:10|379.48|376.68|379.48|376.68|379.48|376.68|379.48|376.68|0
1624948280000|2021-06-29 06:31:20|379.66|376.86|379.66|376.86|379.66|376.86|379.66|376.86|0
1624948300000|2021-06-29 06:31:40|379.83|377.03|379.83|377.03|379.83|377.03|379.83|377.03|0
1624948320000|2021-06-29 06:32:00|379.74|376.94|379.83|377.03|379.83|377.03|379.74|376.94|0
1624948330000|2021-06-29 06:32:10|379.74|376.94|379.83|377.03|379.83|377.03|379.74|376.94|0
1624948350000|2021-06-29 06:32:30|379.74|376.94|379.65|376.85|379.74|376.94|379.65|376.85|0
1624948360000|2021-06-29 06:32:40|379.48|376.68|379.65|376.85|379.65|376.85|379.48|376.68|0
1624948370000|2021-06-29 06:32:50|379.48|376.68|379.48|376.68|379.48|376.68|379.48|376.68|0
1624948390000|2021-06-29 06:33:10|379.65|376.85|379.65|376.85|379.65|376.85|379.65|376.85|0
1624948400000|2021-06-29 06:33:20|379.48|376.68|379.48|376.68|379.48|376.68|379.48|376.68|0
1624948430000|2021-06-29 06:33:50|379.3|376.5|379.3|376.5|379.3|376.5|379.3|376.5|0
1624948450000|2021-06-29 06:34:10|379.12|376.32|378.94|376.14|379.12|376.32|378.94|376.14|0
1624948520000|2021-06-29 06:35:20|379.3|376.5|379.3|376.5|379.3|376.5|379.3|376.5|0
1624948540000|2021-06-29 06:35:40|379.12|376.32|379.12|376.32|379.12|376.32|379.12|376.32|0
1624948560000|2021-06-29 06:36:00|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1624948580000|2021-06-29 06:36:20|379.12|376.32|379.12|376.32|379.12|376.32|379.12|376.32|0
1624948610000|2021-06-29 06:36:50|378.94|376.14|378.94|376.14|378.94|376.14|378.94|376.14|0
1624948620000|2021-06-29 06:37:00|379.12|376.32|379.12|376.32|379.12|376.32|379.12|376.32|0
1624948730000|2021-06-29 06:38:50|379.3|376.5|379.3|376.5|379.3|376.5|379.3|376.5|0
1624948740000|2021-06-29 06:39:00|379.12|376.32|379.12|376.32|379.12|376.32|379.12|376.32|0
1624948750000|2021-06-29 06:39:10|379.2|376.4|379.12|376.32|379.2|376.4|379.12|376.32|0
1624948760000|2021-06-29 06:39:20|379.3|376.5|379.12|376.32|379.3|376.5|379.12|376.32|0
1624948790000|2021-06-29 06:39:50|379.3|376.5|379.3|376.5|379.3|376.5|379.3|376.5|0
1624948800000|2021-06-29 06:40:00|379.12|376.32|379.12|376.32|379.2|376.4|379.12|376.32|0
1624948820000|2021-06-29 06:40:20|379.3|376.5|379.12|376.32|379.3|376.5|379.12|376.32|0
1624948860000|2021-06-29 06:41:00|379.03|376.23|379.03|376.23|379.03|376.23|379.03|376.23|0
1624948870000|2021-06-29 06:41:10|378.94|376.14|378.94|376.14|378.94|376.14|378.94|376.14|0
1624948890000|2021-06-29 06:41:30|379.03|376.23|379.12|376.32|379.12|376.32|379.03|376.23|0
1624948910000|2021-06-29 06:41:50|378.94|376.14|379.03|376.23|379.03|376.23|378.94|376.14|0
1624948920000|2021-06-29 06:42:00|379.12|376.32|379.12|376.32|379.12|376.32|379.12|376.32|0
1624948960000|2021-06-29 06:42:40|378.94|376.14|378.94|376.14|378.94|376.14|378.94|376.14|0
1624949030000|2021-06-29 06:43:50|378.76|375.96|378.76|375.96|378.76|375.96|378.76|375.96|0
1624949040000|2021-06-29 06:44:00|378.94|376.14|378.76|375.96|378.94|376.14|378.76|375.96|0
1624949110000|2021-06-29 06:45:10|378.94|376.14|378.94|376.14|378.94|376.14|378.94|376.14|0
1624949130000|2021-06-29 06:45:30|379.12|376.32|379.29|376.49|379.29|376.49|379.12|376.32|0
1624949160000|2021-06-29 06:46:00|379.47|376.67|379.65|376.85|379.65|376.85|379.47|376.67|0
1624949180000|2021-06-29 06:46:20|379.47|376.67|379.47|376.67|379.47|376.67|379.47|376.67|0
1624949200000|2021-06-29 06:46:40|379.29|376.49|379.12|376.32|379.29|376.49|379.12|376.32|0
1624949210000|2021-06-29 06:46:50|379.02|376.22|379.02|376.22|379.02|376.22|379.02|376.22|0
1624949220000|2021-06-29 06:47:00|378.94|376.14|378.76|375.96|378.94|376.14|378.76|375.96|0
1624949230000|2021-06-29 06:47:10|378.67|375.87|378.67|375.87|378.67|375.87|378.67|375.87|0
1624949240000|2021-06-29 06:47:20|378.76|375.96|378.76|375.96|378.76|375.96|378.76|375.96|0
1624949270000|2021-06-29 06:47:50|378.67|375.87|378.58|375.78|378.67|375.87|378.58|375.78|0
1624949280000|2021-06-29 06:48:00|378.76|375.96|378.94|376.14|378.94|376.14|378.67|375.87|0
1624949290000|2021-06-29 06:48:10|378.76|375.96|378.76|375.96|378.76|375.96|378.76|375.96|0
1624949300000|2021-06-29 06:48:20|378.85|376.05|378.76|375.96|378.94|376.14|378.76|375.96|0
1624949310000|2021-06-29 06:48:30|378.85|376.05|378.76|375.96|378.85|376.05|378.76|375.96|0
1624949320000|2021-06-29 06:48:40|378.94|376.14|378.94|376.14|378.94|376.14|378.94|376.14|0
1624949370000|2021-06-29 06:49:30|378.85|376.05|378.94|376.14|378.94|376.14|378.76|375.96|0
1624949390000|2021-06-29 06:49:50|378.76|375.96|378.76|375.96|378.76|375.96|378.76|375.96|0
1624949400000|2021-06-29 06:50:00|378.84|376.04|378.94|376.14|378.94|376.14|378.84|376.04|0
1624949430000|2021-06-29 06:50:30|378.84|376.04|378.94|376.14|378.94|376.14|378.84|376.04|0
1624949440000|2021-06-29 06:50:40|378.84|376.04|378.94|376.14|378.94|376.14|378.76|375.96|0
1624949450000|2021-06-29 06:50:50|378.84|376.04|378.76|375.96|378.84|376.04|378.76|375.96|0
1624949490000|2021-06-29 06:51:30|378.58|375.78|378.58|375.78|378.58|375.78|378.58|375.78|0
1624949520000|2021-06-29 06:52:00|378.76|375.96|378.94|376.14|378.94|376.14|378.76|375.96|0
1624949530000|2021-06-29 06:52:10|378.84|376.04|378.94|376.14|378.94|376.14|378.84|376.04|0
1624949540000|2021-06-29 06:52:20|378.76|375.96|378.76|375.96|378.76|375.96|378.76|375.96|0
1624949550000|2021-06-29 06:52:30|378.67|375.87|378.58|375.78|378.67|375.87|378.58|375.78|0
1624949560000|2021-06-29 06:52:40|378.76|375.96|378.76|375.96|378.76|375.96|378.76|375.96|0
1624949580000|2021-06-29 06:53:00|378.94|376.14|378.84|376.04|378.94|376.14|378.84|376.04|0
1624949590000|2021-06-29 06:53:10|378.76|375.96|378.76|375.96|378.76|375.96|378.76|375.96|0
1624949620000|2021-06-29 06:53:40|378.67|375.87|378.67|375.87|378.67|375.87|378.67|375.87|0
1624949630000|2021-06-29 06:53:50|378.58|375.78|378.58|375.78|378.58|375.78|378.58|375.78|0
1624949640000|2021-06-29 06:54:00|378.76|375.96|378.58|375.78|378.76|375.96|378.58|375.78|0
1624949660000|2021-06-29 06:54:20|378.76|375.96|378.76|375.96|378.76|375.96|378.76|375.96|0
1624949710000|2021-06-29 06:55:10|378.58|375.78|378.58|375.78|378.58|375.78|378.58|375.78|0
1624949730000|2021-06-29 06:55:30|378.76|375.96|378.76|375.96|378.76|375.96|378.76|375.96|0
1624949750000|2021-06-29 06:55:50|378.58|375.78|378.76|375.96|378.76|375.96|378.58|375.78|0
1624949770000|2021-06-29 06:56:10|378.67|375.87|378.66|375.86|378.76|375.96|378.66|375.86|0
1624949780000|2021-06-29 06:56:20|378.58|375.78|378.58|375.78|378.58|375.78|378.58|375.78|0
1624949790000|2021-06-29 06:56:30|378.76|375.96|378.76|375.96|378.76|375.96|378.76|375.96|0
1624949800000|2021-06-29 06:56:40|378.58|375.78|378.58|375.78|378.58|375.78|378.58|375.78|0
1624949810000|2021-06-29 06:56:50|378.4|375.6|378.49|375.69|378.49|375.69|378.4|375.6|0
1624949820000|2021-06-29 06:57:00|378.58|375.78|378.58|375.78|378.58|375.78|378.58|375.78|0
1624949830000|2021-06-29 06:57:10|378.49|375.69|378.4|375.6|378.49|375.69|378.4|375.6|0
1624949840000|2021-06-29 06:57:20|378.22|375.42|378.22|375.42|378.22|375.42|378.22|375.42|0
1624949850000|2021-06-29 06:57:30|378.4|375.6|378.22|375.42|378.4|375.6|378.22|375.42|0
1624949860000|2021-06-29 06:57:40|378.4|375.6|378.4|375.6|378.4|375.6|378.4|375.6|0
1624949870000|2021-06-29 06:57:50|378.22|375.42|378.05|375.25|378.22|375.42|378.05|375.25|0
1624949890000|2021-06-29 06:58:10|378.13|375.33|378.05|375.25|378.13|375.33|378.05|375.25|0
1624949900000|2021-06-29 06:58:20|377.87|375.07|377.87|375.07|377.87|375.07|377.87|375.07|0
1624949910000|2021-06-29 06:58:30|377.69|374.89|377.69|374.89|377.69|374.89|377.69|374.89|0
1624949930000|2021-06-29 06:58:50|377.87|375.07|377.78|374.98|377.87|375.07|377.51|374.71|0
1624949940000|2021-06-29 06:59:00|377.69|374.89|378.05|375.25|378.05|375.25|377.69|374.89|0
1624949960000|2021-06-29 06:59:20|377.87|375.07|378.05|375.25|378.05|375.25|377.87|375.07|0
1624949970000|2021-06-29 06:59:30|377.87|375.07|377.87|375.07|377.87|375.07|377.87|375.07|0
1624949980000|2021-06-29 06:59:40|378.05|375.25|378.05|375.25|378.05|375.25|378.05|375.25|0
1624949990000|2021-06-29 06:59:50|377.95|375.15|377.87|375.07|377.95|375.15|377.87|375.07|0
1624950000000|2021-06-29 07:00:00|378.05|375.25|377.69|374.89|378.05|375.25|377.69|374.89|0
1624950010000|2021-06-29 07:00:10|377.87|375.07|378.22|375.42|378.22|375.42|377.87|375.07|0
1624950020000|2021-06-29 07:00:20|378.4|375.6|378.4|375.6|378.4|375.6|378.31|375.51|0
1624950030000|2021-06-29 07:00:30|378.58|375.78|378.58|375.78|378.58|375.78|378.49|375.69|0
1624950040000|2021-06-29 07:00:40|378.4|375.6|378.22|375.42|378.4|375.6|378.22|375.42|0
1624950060000|2021-06-29 07:01:00|378.4|375.6|378.4|375.6|378.4|375.6|378.22|375.42|0
1624950070000|2021-06-29 07:01:10|378.58|375.78|378.76|375.96|378.76|375.96|378.58|375.78|0
1624950090000|2021-06-29 07:01:30|378.58|375.78|378.4|375.6|378.58|375.78|378.4|375.6|0
1624950100000|2021-06-29 07:01:40|378.49|375.69|378.93|376.13|378.93|376.13|378.49|375.69|0
1624950110000|2021-06-29 07:01:50|378.84|376.04|378.58|375.78|378.93|376.13|378.58|375.78|0
1624950120000|2021-06-29 07:02:00|378.49|375.69|378.58|375.78|378.58|375.78|378.49|375.69|0
1624950130000|2021-06-29 07:02:10|378.75|375.95|378.75|375.95|378.75|375.95|378.75|375.95|0
1624950140000|2021-06-29 07:02:20|378.58|375.78|378.58|375.78|378.58|375.78|378.58|375.78|0
1624950150000|2021-06-29 07:02:30|378.75|375.95|378.75|375.95|378.75|375.95|378.75|375.95|0
1624950160000|2021-06-29 07:02:40|378.93|376.13|378.93|376.13|378.93|376.13|378.93|376.13|0
1624950170000|2021-06-29 07:02:50|379.11|376.31|379.11|376.31|379.11|376.31|378.93|376.13|0
1624950180000|2021-06-29 07:03:00|379.29|376.49|379.47|376.67|379.47|376.67|379.29|376.49|0
1624950190000|2021-06-29 07:03:10|379.29|376.49|379.29|376.49|379.47|376.67|379.29|376.49|0
1624950200000|2021-06-29 07:03:20|379.47|376.67|379.47|376.67|379.47|376.67|379.29|376.49|0
1624950210000|2021-06-29 07:03:30|379.64|376.84|380|377.2|380|377.2|379.64|376.84|0
1624950220000|2021-06-29 07:03:40|379.91|377.11|379.82|377.02|380|377.2|379.82|377.02|0
1624950230000|2021-06-29 07:03:50|380|377.2|380.18|377.38|380.18|377.38|380|377.2|0
1624950240000|2021-06-29 07:04:00|380.44|377.64|380.18|377.38|380.44|377.64|380.18|377.38|0
1624950250000|2021-06-29 07:04:10|380.35|377.55|380.71|377.91|380.71|377.91|380.35|377.55|0
1624950260000|2021-06-29 07:04:20|380.62|377.82|380.53|377.73|380.62|377.82|380.53|377.73|0
1624950270000|2021-06-29 07:04:30|380.62|377.82|380.71|377.91|380.71|377.91|380.53|377.73|0
1624950280000|2021-06-29 07:04:40|380.62|377.82|380.62|377.82|380.62|377.82|380.62|377.82|0
1624950290000|2021-06-29 07:04:50|380.53|377.73|380.62|377.82|380.62|377.82|380.53|377.73|0
1624950300000|2021-06-29 07:05:00|380.69|378.29|380.87|378.47|380.87|378.47|380.69|378.29|0
1624950320000|2021-06-29 07:05:20|381.04|378.64|381.22|378.82|381.4|379|381.04|378.64|0
1624950330000|2021-06-29 07:05:30|381.4|379|381.22|378.82|381.4|379|381.22|378.82|0
1624950340000|2021-06-29 07:05:40|381.04|378.64|381.04|378.64|381.04|378.64|381.04|378.64|0
1624950350000|2021-06-29 07:05:50|380.87|378.47|381.13|378.73|381.13|378.73|380.87|378.47|0
1624950360000|2021-06-29 07:06:00|381.22|378.82|381.22|378.82|381.31|378.91|381.22|378.82|0
1624950370000|2021-06-29 07:06:10|381.4|379|381.22|378.82|381.4|379|381.22|378.82|0
1624950380000|2021-06-29 07:06:20|381.04|378.64|381.04|378.64|381.04|378.64|381.04|378.64|0
1624950400000|2021-06-29 07:06:40|380.86|378.46|381.22|378.82|381.22|378.82|380.86|378.46|0
1624950410000|2021-06-29 07:06:50|381.4|379|381.22|378.82|381.4|379|381.22|378.82|0
1624950420000|2021-06-29 07:07:00|381.31|378.91|381.58|379.18|381.58|379.18|381.31|378.91|0
1624950430000|2021-06-29 07:07:10|381.76|379.36|382.2|379.8|382.2|379.8|381.76|379.36|0
1624950440000|2021-06-29 07:07:20|382.11|379.71|382.11|379.71|382.11|379.71|381.93|379.53|0
1624950450000|2021-06-29 07:07:30|382.47|380.07|381.93|379.53|382.47|380.07|381.93|379.53|0
1624950460000|2021-06-29 07:07:40|381.76|379.36|381.58|379.18|381.76|379.36|381.58|379.18|0
1624950480000|2021-06-29 07:08:00|381.4|379|381.4|379|381.48|379.08|381.4|379|0
1624950490000|2021-06-29 07:08:10|381.22|378.82|381.22|378.82|381.22|378.82|381.04|378.64|0
1624950500000|2021-06-29 07:08:20|381.13|378.73|381.22|378.82|381.22|378.82|381.13|378.73|0
1624950510000|2021-06-29 07:08:30|381.4|379|381.4|379|381.4|379|381.4|379|0
1624950520000|2021-06-29 07:08:40|381.22|378.82|381.22|378.82|381.22|378.82|381.22|378.82|0
1624950540000|2021-06-29 07:09:00|381.4|379|381.58|379.18|381.58|379.18|381.4|379|0
1624950550000|2021-06-29 07:09:10|381.75|379.35|381.58|379.18|381.75|379.35|381.58|379.18|0
1624950560000|2021-06-29 07:09:20|382.4|380|382.22|379.82|382.4|380|382.22|379.82|0
1624950570000|2021-06-29 07:09:30|382.04|379.64|381.5|379.1|382.04|379.64|381.5|379.1|0
1624950580000|2021-06-29 07:09:40|381.68|379.28|381.86|379.46|381.86|379.46|381.68|379.28|0
1624950590000|2021-06-29 07:09:50|381.76|379.36|381.86|379.46|381.86|379.46|381.68|379.28|0
1624950600000|2021-06-29 07:10:00|382.03|379.63|382.03|379.63|382.21|379.81|382.03|379.63|0
1624950610000|2021-06-29 07:10:10|381.86|379.46|382.03|379.63|382.03|379.63|381.86|379.46|0
1624950620000|2021-06-29 07:10:20|381.86|379.46|381.76|379.36|382.03|379.63|381.76|379.36|0
1624950630000|2021-06-29 07:10:30|381.86|379.46|381.86|379.46|382.03|379.63|381.86|379.46|0
1624950640000|2021-06-29 07:10:40|382.21|379.81|381.86|379.46|382.21|379.81|381.86|379.46|0
1624950650000|2021-06-29 07:10:50|381.68|379.28|381.86|379.46|381.86|379.46|381.68|379.28|0
1624950660000|2021-06-29 07:11:00|381.94|379.54|382.03|379.63|382.03|379.63|381.94|379.54|0
1624950670000|2021-06-29 07:11:10|381.86|379.46|381.86|379.46|381.86|379.46|381.68|379.28|0
1624950680000|2021-06-29 07:11:20|382.03|379.63|381.94|379.54|382.03|379.63|381.94|379.54|0
1624950690000|2021-06-29 07:11:30|382.03|379.63|381.76|379.36|382.03|379.63|381.76|379.36|0
1624950700000|2021-06-29 07:11:40|381.68|379.28|381.86|379.46|381.86|379.46|381.68|379.28|0
1624950710000|2021-06-29 07:11:50|381.5|379.1|381.68|379.28|381.76|379.36|381.5|379.1|0
1624950720000|2021-06-29 07:12:00|381.59|379.19|381.68|379.28|381.68|379.28|381.59|379.19|0
1624950730000|2021-06-29 07:12:10|381.5|379.1|381.5|379.1|381.5|379.1|381.5|379.1|0
1624950740000|2021-06-29 07:12:20|381.68|379.28|381.5|379.1|381.68|379.28|381.5|379.1|0
1624950750000|2021-06-29 07:12:30|381.32|378.92|381.32|378.92|381.32|378.92|381.23|378.83|0
1624950760000|2021-06-29 07:12:40|381.23|378.83|381.23|378.83|381.23|378.83|381.23|378.83|0
1624950770000|2021-06-29 07:12:50|381.32|378.92|381.68|379.28|381.68|379.28|381.32|378.92|0
1624950790000|2021-06-29 07:13:10|381.5|379.1|381.68|379.28|381.86|379.46|381.5|379.1|0
1624950800000|2021-06-29 07:13:20|381.76|379.36|382.03|379.63|382.03|379.63|381.76|379.36|0
1624950810000|2021-06-29 07:13:30|381.86|379.46|381.86|379.46|381.86|379.46|381.86|379.46|0
1624950820000|2021-06-29 07:13:40|381.94|379.54|381.86|379.46|382.03|379.63|381.86|379.46|0
1624950830000|2021-06-29 07:13:50|381.76|379.36|381.76|379.36|381.76|379.36|381.76|379.36|0
1624950840000|2021-06-29 07:14:00|381.68|379.28|382.21|379.81|382.21|379.81|381.68|379.28|0
1624950850000|2021-06-29 07:14:10|382.12|379.72|382.03|379.63|382.12|379.72|382.03|379.63|0
1624950860000|2021-06-29 07:14:20|382.12|379.72|382.21|379.81|382.21|379.81|382.12|379.72|0
1624950870000|2021-06-29 07:14:30|382.39|379.99|382.39|379.99|382.47|380.07|382.39|379.99|0
1624950890000|2021-06-29 07:14:50|382.47|380.07|382.39|379.99|382.57|380.17|382.39|379.99|0
1624950900000|2021-06-29 07:15:00|382.57|380.17|382.57|380.17|382.57|380.17|382.57|380.17|0
1624950910000|2021-06-29 07:15:10|382.65|380.25|382.75|380.35|382.75|380.35|382.65|380.25|0
1624950920000|2021-06-29 07:15:20|382.92|380.52|382.92|380.52|382.92|380.52|382.92|380.52|0
1624950930000|2021-06-29 07:15:30|383.01|380.61|382.92|380.52|383.01|380.61|382.92|380.52|0
1624950940000|2021-06-29 07:15:40|382.75|380.35|382.57|380.17|382.75|380.35|382.57|380.17|0
1624950950000|2021-06-29 07:15:50|382.65|380.25|382.57|380.17|382.75|380.35|382.57|380.17|0
1624950960000|2021-06-29 07:16:00|382.75|380.35|382.92|380.52|382.92|380.52|382.75|380.35|0
1624950980000|2021-06-29 07:16:20|382.75|380.35|382.57|380.17|382.75|380.35|382.57|380.17|0
1624950990000|2021-06-29 07:16:30|382.74|380.34|382.57|380.17|382.74|380.34|382.57|380.17|0
1624951000000|2021-06-29 07:16:40|382.47|380.07|382.39|379.99|382.57|380.17|382.39|379.99|0
1624951010000|2021-06-29 07:16:50|382.3|379.9|382.21|379.81|382.3|379.9|382.03|379.63|0
1624951020000|2021-06-29 07:17:00|382.39|379.99|382.21|379.81|382.39|379.99|382.21|379.81|0
1624951030000|2021-06-29 07:17:10|382.39|379.99|382.39|379.99|382.39|379.99|382.39|379.99|0
1624951040000|2021-06-29 07:17:20|382.21|379.81|382.21|379.81|382.39|379.99|382.21|379.81|0
1624951050000|2021-06-29 07:17:30|382.12|379.72|382.12|379.72|382.12|379.72|382.12|379.72|0
1624951060000|2021-06-29 07:17:40|382.03|379.63|381.85|379.45|382.03|379.63|381.85|379.45|0
1624951070000|2021-06-29 07:17:50|382.03|379.63|382.03|379.63|382.03|379.63|382.03|379.63|0
1624951080000|2021-06-29 07:18:00|382.12|379.72|382.12|379.72|382.21|379.81|382.12|379.72|0
1624951090000|2021-06-29 07:18:10|382.03|379.63|382.21|379.81|382.21|379.81|382.03|379.63|0
1624951110000|2021-06-29 07:18:30|382.3|379.9|382.39|379.99|382.39|379.99|382.3|379.9|0
1624951130000|2021-06-29 07:18:50|382.21|379.81|382.21|379.81|382.21|379.81|382.21|379.81|0
1624951140000|2021-06-29 07:19:00|381.94|379.54|382.03|379.63|382.03|379.63|381.94|379.54|0
1624951150000|2021-06-29 07:19:10|381.94|379.54|381.85|379.45|382.03|379.63|381.85|379.45|0
1624951160000|2021-06-29 07:19:20|381.94|379.54|381.94|379.54|381.94|379.54|381.94|379.54|0
1624951170000|2021-06-29 07:19:30|381.85|379.45|382.03|379.63|382.03|379.63|381.85|379.45|0
1624951180000|2021-06-29 07:19:40|381.85|379.45|381.67|379.27|381.85|379.45|381.67|379.27|0
1624951200000|2021-06-29 07:20:00|381.85|379.45|381.85|379.45|381.85|379.45|381.85|379.45|0
1624951210000|2021-06-29 07:20:10|381.67|379.27|381.85|379.45|381.85|379.45|381.67|379.27|0
1624951220000|2021-06-29 07:20:20|382.03|379.63|382.03|379.63|382.03|379.63|382.03|379.63|0
1624951230000|2021-06-29 07:20:30|382.21|379.81|382.21|379.81|382.21|379.81|382.21|379.81|0
1624951240000|2021-06-29 07:20:40|382.39|379.99|382.21|379.81|382.39|379.99|382.21|379.81|0
1624951250000|2021-06-29 07:20:50|382.03|379.63|382.03|379.63|382.21|379.81|382.03|379.63|0
1624951260000|2021-06-29 07:21:00|382.21|379.81|382.56|380.16|382.56|380.16|382.21|379.81|0
1624951280000|2021-06-29 07:21:20|382.74|380.34|382.74|380.34|382.74|380.34|382.74|380.34|0
1624951290000|2021-06-29 07:21:30|382.56|380.16|382.56|380.16|382.74|380.34|382.56|380.16|0
1624951300000|2021-06-29 07:21:40|382.47|380.07|382.47|380.07|382.47|380.07|382.47|380.07|0
1624951310000|2021-06-29 07:21:50|382.39|379.99|382.56|380.16|382.56|380.16|382.39|379.99|0
1624951320000|2021-06-29 07:22:00|382.65|380.25|382.65|380.25|382.65|380.25|382.65|380.25|0
1624951330000|2021-06-29 07:22:10|382.56|380.16|382.92|380.52|382.92|380.52|382.56|380.16|0
1624951340000|2021-06-29 07:22:20|382.74|380.34|382.74|380.34|382.74|380.34|382.74|380.34|0
1624951350000|2021-06-29 07:22:30|382.56|380.16|382.65|380.25|382.74|380.34|382.56|380.16|0
1624951360000|2021-06-29 07:22:40|382.83|380.43|382.92|380.52|382.92|380.52|382.74|380.34|0
1624951370000|2021-06-29 07:22:50|382.74|380.34|382.74|380.34|382.92|380.52|382.74|380.34|0
1624951380000|2021-06-29 07:23:00|382.83|380.43|382.92|380.52|382.92|380.52|382.83|380.43|0
1624951390000|2021-06-29 07:23:10|382.74|380.34|382.65|380.25|382.74|380.34|382.56|380.16|0
1624951400000|2021-06-29 07:23:20|382.56|380.16|382.74|380.34|382.74|380.34|382.56|380.16|0
1624951410000|2021-06-29 07:23:30|382.83|380.43|382.74|380.34|382.92|380.52|382.74|380.34|0
1624951430000|2021-06-29 07:23:50|382.56|380.16|382.56|380.16|382.56|380.16|382.56|380.16|0
1624951450000|2021-06-29 07:24:10|382.39|379.99|382.56|380.16|382.56|380.16|382.39|379.99|0
1624951460000|2021-06-29 07:24:20|382.39|379.99|382.47|380.07|382.47|380.07|382.39|379.99|0
1624951470000|2021-06-29 07:24:30|382.56|380.16|382.39|379.99|382.56|380.16|382.39|379.99|0
1624951490000|2021-06-29 07:24:50|382.21|379.81|382.21|379.81|382.21|379.81|382.21|379.81|0
1624951500000|2021-06-29 07:25:00|382.03|379.63|382.21|379.81|382.21|379.81|382.03|379.63|0
1624951510000|2021-06-29 07:25:10|382.11|379.71|382.03|379.63|382.11|379.71|381.85|379.45|0
1624951520000|2021-06-29 07:25:20|381.85|379.45|381.85|379.45|381.85|379.45|381.85|379.45|0
1624951530000|2021-06-29 07:25:30|382.03|379.63|382.21|379.81|382.21|379.81|382.03|379.63|0
1624951540000|2021-06-29 07:25:40|382.38|379.98|382.21|379.81|382.38|379.98|382.21|379.81|0
1624951550000|2021-06-29 07:25:50|382.03|379.63|381.85|379.45|382.03|379.63|381.85|379.45|0
1624951560000|2021-06-29 07:26:00|382.03|379.63|382.03|379.63|382.03|379.63|382.03|379.63|0
1624951570000|2021-06-29 07:26:10|381.94|379.54|381.85|379.45|382.03|379.63|381.85|379.45|0
1624951580000|2021-06-29 07:26:20|381.94|379.54|382.03|379.63|382.03|379.63|381.94|379.54|0
1624951600000|2021-06-29 07:26:40|382.21|379.81|382.21|379.81|382.21|379.81|382.03|379.63|0
1624951610000|2021-06-29 07:26:50|382.29|379.89|382.29|379.89|382.29|379.89|382.29|379.89|0
1624951620000|2021-06-29 07:27:00|382.38|379.98|382.38|379.98|382.38|379.98|382.38|379.98|0
1624951630000|2021-06-29 07:27:10|382.21|379.81|382.03|379.63|382.21|379.81|382.03|379.63|0
1624951650000|2021-06-29 07:27:30|381.85|379.45|381.85|379.45|381.85|379.45|381.85|379.45|0
1624951660000|2021-06-29 07:27:40|382.03|379.63|381.85|379.45|382.03|379.63|381.85|379.45|0
1624951670000|2021-06-29 07:27:50|381.94|379.54|381.85|379.45|381.94|379.54|381.85|379.45|0
1624951680000|2021-06-29 07:28:00|382.03|379.63|381.85|379.45|382.03|379.63|381.85|379.45|0
1624951690000|2021-06-29 07:28:10|382.03|379.63|381.93|379.53|382.03|379.63|381.93|379.53|0
1624951700000|2021-06-29 07:28:20|382.03|379.63|382.03|379.63|382.03|379.63|382.03|379.63|0
1624951720000|2021-06-29 07:28:40|381.93|379.53|382.03|379.63|382.03|379.63|381.85|379.45|0
1624951730000|2021-06-29 07:28:50|381.85|379.45|381.67|379.27|381.85|379.45|381.67|379.27|0
1624951740000|2021-06-29 07:29:00|381.85|379.45|381.76|379.36|381.85|379.45|381.76|379.36|0
1624951750000|2021-06-29 07:29:10|381.67|379.27|381.49|379.09|381.67|379.27|381.49|379.09|0
1624951760000|2021-06-29 07:29:20|381.31|378.91|381.49|379.09|381.49|379.09|381.31|378.91|0
1624951770000|2021-06-29 07:29:30|381.31|378.91|381.31|378.91|381.4|379|381.31|378.91|0
1624951780000|2021-06-29 07:29:40|381.49|379.09|381.49|379.09|381.49|379.09|381.49|379.09|0
1624951800000|2021-06-29 07:30:00|381.67|379.27|381.85|379.45|381.85|379.45|381.67|379.27|0
1624951810000|2021-06-29 07:30:10|382.03|379.63|381.85|379.45|382.03|379.63|381.85|379.45|0
1624951820000|2021-06-29 07:30:20|382.03|379.63|382.03|379.63|382.03|379.63|382.03|379.63|0
1624951830000|2021-06-29 07:30:30|381.93|379.53|381.93|379.53|381.93|379.53|381.93|379.53|0
1624951840000|2021-06-29 07:30:40|381.67|379.27|381.85|379.45|381.85|379.45|381.67|379.27|0
1624951850000|2021-06-29 07:30:50|382.03|379.63|382.03|379.63|382.2|379.8|382.03|379.63|0
1624951860000|2021-06-29 07:31:00|381.85|379.45|381.85|379.45|381.85|379.45|381.85|379.45|0
1624951870000|2021-06-29 07:31:10|382.03|379.63|381.85|379.45|382.03|379.63|381.85|379.45|0
1624951880000|2021-06-29 07:31:20|381.67|379.27|381.67|379.27|381.67|379.27|381.49|379.09|0
1624951890000|2021-06-29 07:31:30|381.49|379.09|381.49|379.09|381.49|379.09|381.49|379.09|0
1624951900000|2021-06-29 07:31:40|381.67|379.27|381.85|379.45|381.85|379.45|381.67|379.27|0
1624951910000|2021-06-29 07:31:50|381.93|379.53|381.85|379.45|382.03|379.63|381.85|379.45|0
1624951940000|2021-06-29 07:32:20|381.76|379.36|381.76|379.36|381.76|379.36|381.76|379.36|0
1624951950000|2021-06-29 07:32:30|381.67|379.27|381.67|379.27|381.67|379.27|381.67|379.27|0
1624951960000|2021-06-29 07:32:40|381.58|379.18|381.49|379.09|381.67|379.27|381.49|379.09|0
1624951970000|2021-06-29 07:32:50|381.67|379.27|381.67|379.27|381.67|379.27|381.67|379.27|0
1624951990000|2021-06-29 07:33:10|381.49|379.09|381.49|379.09|381.49|379.09|381.49|379.09|0
1624952000000|2021-06-29 07:33:20|381.67|379.27|381.49|379.09|381.67|379.27|381.49|379.09|0
1624952010000|2021-06-29 07:33:30|381.31|378.91|381.31|378.91|381.31|378.91|381.31|378.91|0
1624952030000|2021-06-29 07:33:50|381.14|378.74|381.14|378.74|381.14|378.74|381.14|378.74|0
1624952040000|2021-06-29 07:34:00|380.96|378.56|381.14|378.74|381.14|378.74|380.96|378.56|0
1624952050000|2021-06-29 07:34:10|380.96|378.56|381.14|378.74|381.14|378.74|380.96|378.56|0
1624952060000|2021-06-29 07:34:20|381.22|378.82|381.04|378.64|381.22|378.82|381.04|378.64|0
1624952070000|2021-06-29 07:34:30|381.14|378.74|381.31|378.91|381.31|378.91|381.14|378.74|0
1624952090000|2021-06-29 07:34:50|381.13|378.73|381.22|378.82|381.22|378.82|381.13|378.73|0
1624952100000|2021-06-29 07:35:00|381.31|378.91|381.49|379.09|381.49|379.09|381.31|378.91|0
1624952110000|2021-06-29 07:35:10|381.31|378.91|381.49|379.09|381.49|379.09|381.31|378.91|0
1624952120000|2021-06-29 07:35:20|381.67|379.27|381.49|379.09|381.67|379.27|381.49|379.09|0
1624952130000|2021-06-29 07:35:30|381.67|379.27|381.67|379.27|381.67|379.27|381.67|379.27|0
1624952140000|2021-06-29 07:35:40|381.58|379.18|381.31|378.91|381.67|379.27|381.31|378.91|0
1624952150000|2021-06-29 07:35:50|381.13|378.73|381.31|378.91|381.31|378.91|381.13|378.73|0
1624952160000|2021-06-29 07:36:00|381.13|378.73|380.96|378.56|381.13|378.73|380.96|378.56|0
1624952170000|2021-06-29 07:36:10|381.13|378.73|381.13|378.73|381.13|378.73|381.13|378.73|0
1624952180000|2021-06-29 07:36:20|380.96|378.56|380.96|378.56|381.13|378.73|380.96|378.56|0
1624952190000|2021-06-29 07:36:30|380.86|378.46|380.96|378.56|380.96|378.56|380.86|378.46|0
1624952220000|2021-06-29 07:37:00|380.86|378.46|380.78|378.38|380.86|378.46|380.78|378.38|0
1624952230000|2021-06-29 07:37:10|380.96|378.56|380.96|378.56|380.96|378.56|380.96|378.56|0
1624952240000|2021-06-29 07:37:20|381.13|378.73|381.13|378.73|381.13|378.73|381.13|378.73|0
1624952250000|2021-06-29 07:37:30|380.96|378.56|380.96|378.56|380.96|378.56|380.96|378.56|0
1624952260000|2021-06-29 07:37:40|380.78|378.38|380.86|378.46|380.96|378.56|380.78|378.38|0
1624952270000|2021-06-29 07:37:50|380.96|378.56|380.96|378.56|380.96|378.56|380.78|378.38|0
1624952280000|2021-06-29 07:38:00|381.22|378.82|381.13|378.73|381.22|378.82|381.13|378.73|0
1624952310000|2021-06-29 07:38:30|381.22|378.82|381.22|378.82|381.22|378.82|381.22|378.82|0
1624952320000|2021-06-29 07:38:40|381.13|378.73|381.31|378.91|381.31|378.91|381.13|378.73|0
1624952330000|2021-06-29 07:38:50|381.49|379.09|381.4|379|381.49|379.09|381.31|378.91|0
1624952340000|2021-06-29 07:39:00|381.49|379.09|381.49|379.09|381.67|379.27|381.49|379.09|0
1624952350000|2021-06-29 07:39:10|381.57|379.17|381.49|379.09|381.57|379.17|381.49|379.09|0
1624952360000|2021-06-29 07:39:20|381.57|379.17|381.49|379.09|381.67|379.27|381.49|379.09|0
1624952370000|2021-06-29 07:39:30|381.57|379.17|381.57|379.17|381.57|379.17|381.57|379.17|0
1624952380000|2021-06-29 07:39:40|381.49|379.09|381.57|379.17|381.67|379.27|381.49|379.09|0
1624952390000|2021-06-29 07:39:50|381.49|379.09|381.49|379.09|381.49|379.09|381.49|379.09|0
1624952400000|2021-06-29 07:40:00|381.31|378.91|381.13|378.73|381.31|378.91|381.13|378.73|0
1624952430000|2021-06-29 07:40:30|381.31|378.91|381.31|378.91|381.31|378.91|381.31|378.91|0
1624952440000|2021-06-29 07:40:40|381.49|379.09|381.49|379.09|381.49|379.09|381.49|379.09|0
1624952450000|2021-06-29 07:40:50|381.57|379.17|381.49|379.09|381.57|379.17|381.49|379.09|0
1624952460000|2021-06-29 07:41:00|381.67|379.27|381.49|379.09|381.67|379.27|381.49|379.09|0
1624952470000|2021-06-29 07:41:10|381.67|379.27|381.67|379.27|381.67|379.27|381.67|379.27|0
1624952480000|2021-06-29 07:41:20|381.49|379.09|381.49|379.09|381.49|379.09|381.49|379.09|0
1624952490000|2021-06-29 07:41:30|381.31|378.91|381.4|379|381.49|379.09|381.31|378.91|0
1624952500000|2021-06-29 07:41:40|381.31|378.91|381.13|378.73|381.49|379.09|381.13|378.73|0
1624952510000|2021-06-29 07:41:50|381.22|378.82|381.13|378.73|381.31|378.91|381.13|378.73|0
1624952520000|2021-06-29 07:42:00|380.95|378.55|380.95|378.55|380.95|378.55|380.95|378.55|0
1624952530000|2021-06-29 07:42:10|380.86|378.46|380.95|378.55|380.95|378.55|380.78|378.38|0
1624952540000|2021-06-29 07:42:20|381.13|378.73|381.13|378.73|381.13|378.73|381.13|378.73|0
1624952550000|2021-06-29 07:42:30|381.31|378.91|381.31|378.91|381.31|378.91|381.31|378.91|0
1624952560000|2021-06-29 07:42:40|381.13|378.73|381.22|378.82|381.22|378.82|381.13|378.73|0
1624952570000|2021-06-29 07:42:50|381.13|378.73|381.13|378.73|381.13|378.73|381.13|378.73|0
1624952580000|2021-06-29 07:43:00|381.22|378.82|381.13|378.73|381.22|378.82|381.13|378.73|0
1624952590000|2021-06-29 07:43:10|381.22|378.82|381.31|378.91|381.31|378.91|381.13|378.73|0
1624952600000|2021-06-29 07:43:20|381.22|378.82|381.13|378.73|381.22|378.82|381.13|378.73|0
1624952610000|2021-06-29 07:43:30|380.95|378.55|380.95|378.55|380.95|378.55|380.95|378.55|0
1624952620000|2021-06-29 07:43:40|380.78|378.38|380.78|378.38|380.78|378.38|380.78|378.38|0
1624952630000|2021-06-29 07:43:50|380.86|378.46|380.86|378.46|380.86|378.46|380.86|378.46|0
1624952640000|2021-06-29 07:44:00|380.78|378.38|380.95|378.55|380.95|378.55|380.78|378.38|0
1624952650000|2021-06-29 07:44:10|381.04|378.64|381.04|378.64|381.04|378.64|381.04|378.64|0
1624952660000|2021-06-29 07:44:20|381.13|378.73|381.13|378.73|381.13|378.73|381.13|378.73|0
1624952670000|2021-06-29 07:44:30|381.31|378.91|381.31|378.91|381.39|378.99|381.31|378.91|0
1624952700000|2021-06-29 07:45:00|381.49|379.09|381.49|379.09|381.49|379.09|381.49|379.09|0
1624952710000|2021-06-29 07:45:10|381.39|378.99|381.39|378.99|381.39|378.99|381.39|378.99|0
1624952720000|2021-06-29 07:45:20|381.84|379.44|381.84|379.44|381.84|379.44|381.84|379.44|0
1624952740000|2021-06-29 07:45:40|381.75|379.35|381.66|379.26|381.75|379.35|381.66|379.26|0
1624952750000|2021-06-29 07:45:50|381.49|379.09|381.57|379.17|381.66|379.26|381.49|379.09|0
1624952760000|2021-06-29 07:46:00|381.66|379.26|381.66|379.26|381.66|379.26|381.66|379.26|0
1624952770000|2021-06-29 07:46:10|381.75|379.35|381.84|379.44|381.84|379.44|381.75|379.35|0
1624952780000|2021-06-29 07:46:20|381.66|379.26|381.66|379.26|381.66|379.26|381.66|379.26|0
1624952790000|2021-06-29 07:46:30|381.84|379.44|381.84|379.44|381.84|379.44|381.84|379.44|0
1624952800000|2021-06-29 07:46:40|381.66|379.26|381.66|379.26|381.66|379.26|381.66|379.26|0
1624952810000|2021-06-29 07:46:50|381.57|379.17|381.57|379.17|381.57|379.17|381.57|379.17|0
1624952820000|2021-06-29 07:47:00|381.66|379.26|381.49|379.09|381.66|379.26|381.49|379.09|0
1624952830000|2021-06-29 07:47:10|381.39|378.99|381.49|379.09|381.49|379.09|381.31|378.91|0
1624952840000|2021-06-29 07:47:20|381.31|378.91|381.13|378.73|381.31|378.91|381.13|378.73|0
1624952850000|2021-06-29 07:47:30|381.31|378.91|381.31|378.91|381.31|378.91|381.31|378.91|0
1624952860000|2021-06-29 07:47:40|381.13|378.73|381.13|378.73|381.13|378.73|381.13|378.73|0
1624952870000|2021-06-29 07:47:50|381.22|378.82|381.31|378.91|381.31|378.91|381.22|378.82|0
1624952890000|2021-06-29 07:48:10|381.39|378.99|381.31|378.91|381.39|378.99|381.31|378.91|0
1624952900000|2021-06-29 07:48:20|381.49|379.09|381.66|379.26|381.66|379.26|381.49|379.09|0
1624952910000|2021-06-29 07:48:30|381.49|379.09|381.39|378.99|381.49|379.09|381.39|378.99|0
1624952920000|2021-06-29 07:48:40|381.31|378.91|381.31|378.91|381.31|378.91|381.31|378.91|0
1624952940000|2021-06-29 07:49:00|381.13|378.73|381.49|379.09|381.49|379.09|381.13|378.73|0
1624952950000|2021-06-29 07:49:10|381.57|379.17|381.49|379.09|381.66|379.26|381.49|379.09|0
1624952970000|2021-06-29 07:49:30|381.39|378.99|381.49|379.09|381.49|379.09|381.39|378.99|0
1624952980000|2021-06-29 07:49:40|381.48|379.08|381.39|378.99|381.48|379.08|381.31|378.91|0
1624952990000|2021-06-29 07:49:50|381.31|378.91|381.31|378.91|381.39|378.99|381.31|378.91|0
1624953010000|2021-06-29 07:50:10|381.13|378.73|381.04|378.64|381.13|378.73|381.04|378.64|0
1624953020000|2021-06-29 07:50:20|381.13|378.73|380.95|378.55|381.13|378.73|380.95|378.55|0
1624953030000|2021-06-29 07:50:30|381.13|378.73|381.13|378.73|381.13|378.73|380.95|378.55|0
1624953040000|2021-06-29 07:50:40|381.04|378.64|381.13|378.73|381.13|378.73|380.95|378.55|0
1624953050000|2021-06-29 07:50:50|381.04|378.64|380.95|378.55|381.13|378.73|380.95|378.55|0
1624953070000|2021-06-29 07:51:10|381.13|378.73|381.13|378.73|381.13|378.73|381.13|378.73|0
1624953080000|2021-06-29 07:51:20|380.95|378.55|381.04|378.64|381.04|378.64|380.95|378.55|0
1624953090000|2021-06-29 07:51:30|381.13|378.73|381.31|378.91|381.31|378.91|381.13|378.73|0
1624953110000|2021-06-29 07:51:50|381.21|378.81|381.13|378.73|381.21|378.81|381.13|378.73|0
1624953140000|2021-06-29 07:52:20|381.31|378.91|381.31|378.91|381.31|378.91|381.21|378.81|0
1624953150000|2021-06-29 07:52:30|381.13|378.73|380.95|378.55|381.13|378.73|380.95|378.55|0
1624953160000|2021-06-29 07:52:40|381.13|378.73|380.95|378.55|381.13|378.73|380.95|378.55|0
1624953170000|2021-06-29 07:52:50|381.13|378.73|380.95|378.55|381.13|378.73|380.95|378.55|0
1624953190000|2021-06-29 07:53:10|381.13|378.73|381.13|378.73|381.13|378.73|381.13|378.73|0
1624953200000|2021-06-29 07:53:20|381.31|378.91|381.31|378.91|381.31|378.91|381.31|378.91|0
1624953210000|2021-06-29 07:53:30|381.13|378.73|380.95|378.55|381.13|378.73|380.95|378.55|0
1624953220000|2021-06-29 07:53:40|381.13|378.73|380.95|378.55|381.13|378.73|380.95|378.55|0
1624953230000|2021-06-29 07:53:50|381.13|378.73|381.13|378.73|381.13|378.73|381.13|378.73|0
1624953240000|2021-06-29 07:54:00|381.03|378.63|380.95|378.55|381.03|378.63|380.95|378.55|0
1624953260000|2021-06-29 07:54:20|381.13|378.73|381.13|378.73|381.13|378.73|381.03|378.63|0
1624953280000|2021-06-29 07:54:40|381.31|378.91|381.13|378.73|381.31|378.91|381.13|378.73|0
1624953290000|2021-06-29 07:54:50|381.21|378.81|381.13|378.73|381.21|378.81|381.13|378.73|0
1624953300000|2021-06-29 07:55:00|381.21|378.81|381.13|378.73|381.21|378.81|381.13|378.73|0
1624953310000|2021-06-29 07:55:10|381.21|378.81|381.21|378.81|381.21|378.81|381.21|378.81|0
1624953320000|2021-06-29 07:55:20|381.3|378.9|381.3|378.9|381.3|378.9|381.3|378.9|0
1624953350000|2021-06-29 07:55:50|381.21|378.81|381.3|378.9|381.3|378.9|381.21|378.81|0
1624953370000|2021-06-29 07:56:10|381.48|379.08|381.3|378.9|381.48|379.08|381.3|378.9|0
1624953380000|2021-06-29 07:56:20|381.48|379.08|381.48|379.08|381.48|379.08|381.3|378.9|0
1624953390000|2021-06-29 07:56:30|381.39|378.99|381.66|379.26|381.66|379.26|381.39|378.99|0
1624953410000|2021-06-29 07:56:50|381.48|379.08|381.48|379.08|381.57|379.17|381.48|379.08|0
1624953440000|2021-06-29 07:57:20|381.66|379.26|381.48|379.08|381.66|379.26|381.48|379.08|0
1624953450000|2021-06-29 07:57:30|381.57|379.17|381.66|379.26|381.66|379.26|381.48|379.08|0
1624953460000|2021-06-29 07:57:40|381.48|379.08|381.48|379.08|381.48|379.08|381.48|379.08|0
1624953470000|2021-06-29 07:57:50|381.66|379.26|381.48|379.08|381.66|379.26|381.48|379.08|0
1624953480000|2021-06-29 07:58:00|381.66|379.26|381.66|379.26|381.66|379.26|381.66|379.26|0
1624953490000|2021-06-29 07:58:10|381.84|379.44|381.84|379.44|381.84|379.44|381.84|379.44|0
1624953500000|2021-06-29 07:58:20|381.66|379.26|381.75|379.35|381.75|379.35|381.66|379.26|0
1624953510000|2021-06-29 07:58:30|381.66|379.26|381.66|379.26|381.66|379.26|381.66|379.26|0
1624953530000|2021-06-29 07:58:50|381.48|379.08|381.66|379.26|381.66|379.26|381.48|379.08|0
1624953550000|2021-06-29 07:59:10|381.57|379.17|381.57|379.17|381.57|379.17|381.57|379.17|0
1624953560000|2021-06-29 07:59:20|381.66|379.26|381.48|379.08|381.66|379.26|381.48|379.08|0
1624953570000|2021-06-29 07:59:30|381.57|379.17|381.66|379.26|381.66|379.26|381.57|379.17|0
1624953590000|2021-06-29 07:59:50|381.57|379.17|381.48|379.08|381.66|379.26|381.48|379.08|0
1624953600000|2021-06-29 08:00:00|381.66|379.26|381.66|379.26|381.66|379.26|381.66|379.26|0
1624953620000|2021-06-29 08:00:20|381.74|379.34|381.74|379.34|381.74|379.34|381.74|379.34|0
1624953630000|2021-06-29 08:00:30|381.66|379.26|381.84|379.44|381.84|379.44|381.66|379.26|0
1624953640000|2021-06-29 08:00:40|381.66|379.26|381.66|379.26|381.66|379.26|381.66|379.26|0
1624953650000|2021-06-29 08:00:50|381.57|379.17|381.48|379.08|381.57|379.17|381.48|379.08|0
1624953660000|2021-06-29 08:01:00|381.39|378.99|381.3|378.9|381.39|378.99|381.3|378.9|0
1624953680000|2021-06-29 08:01:20|381.12|378.72|381.12|378.72|381.12|378.72|381.12|378.72|0
1624953690000|2021-06-29 08:01:30|381.3|378.9|381.3|378.9|381.3|378.9|381.3|378.9|0
1624953700000|2021-06-29 08:01:40|381.21|378.81|381.12|378.72|381.21|378.81|381.12|378.72|0
1624953720000|2021-06-29 08:02:00|380.95|378.55|381.12|378.72|381.12|378.72|380.95|378.55|0
1624953730000|2021-06-29 08:02:10|381.03|378.63|381.03|378.63|381.03|378.63|381.03|378.63|0
1624953740000|2021-06-29 08:02:20|380.95|378.55|381.3|378.9|381.3|378.9|380.95|378.55|0
1624953760000|2021-06-29 08:02:40|381.21|378.81|381.3|378.9|381.3|378.9|381.21|378.81|0
1624953770000|2021-06-29 08:02:50|381.12|378.72|381.12|378.72|381.12|378.72|381.12|378.72|0
1624953780000|2021-06-29 08:03:00|380.95|378.55|381.12|378.72|381.12|378.72|380.95|378.55|0
1624953800000|2021-06-29 08:03:20|381.03|378.63|380.95|378.55|381.03|378.63|380.95|378.55|0
1624953810000|2021-06-29 08:03:30|381.12|378.72|381.12|378.72|381.12|378.72|381.12|378.72|0
1624953820000|2021-06-29 08:03:40|381.3|378.9|381.3|378.9|381.3|378.9|381.3|378.9|0
1624953830000|2021-06-29 08:03:50|381.21|378.81|381.12|378.72|381.21|378.81|381.12|378.72|0
1624953840000|2021-06-29 08:04:00|380.95|378.55|380.77|378.37|380.95|378.55|380.77|378.37|0
1624953850000|2021-06-29 08:04:10|380.95|378.55|381.12|378.72|381.12|378.72|380.95|378.55|0
1624953860000|2021-06-29 08:04:20|380.95|378.55|381.12|378.72|381.12|378.72|380.95|378.55|0
1624953870000|2021-06-29 08:04:30|381.3|378.9|381.12|378.72|381.3|378.9|381.12|378.72|0
1624953880000|2021-06-29 08:04:40|380.95|378.55|380.95|378.55|380.95|378.55|380.95|378.55|0
1624953890000|2021-06-29 08:04:50|381.12|378.72|380.59|378.19|381.12|378.72|380.59|378.19|0
1624953900000|2021-06-29 08:05:00|380.77|378.37|380.67|378.27|380.77|378.37|380.59|378.19|0
1624953910000|2021-06-29 08:05:10|381.12|378.72|381.12|378.72|381.12|378.72|381.12|378.72|0
1624953920000|2021-06-29 08:05:20|381.03|378.63|381.12|378.72|381.12|378.72|381.03|378.63|0
1624953930000|2021-06-29 08:05:30|381.03|378.63|381.3|378.9|381.3|378.9|381.03|378.63|0
1624953940000|2021-06-29 08:05:40|381.39|378.99|381.48|379.08|381.48|379.08|381.39|378.99|0
1624953950000|2021-06-29 08:05:50|381.3|378.9|381.3|378.9|381.48|379.08|381.3|378.9|0
1624953960000|2021-06-29 08:06:00|381.12|378.72|380.94|378.54|381.12|378.72|380.94|378.54|0
1624953970000|2021-06-29 08:06:10|381.12|378.72|381.12|378.72|381.12|378.72|381.12|378.72|0
1624953980000|2021-06-29 08:06:20|381.03|378.63|380.94|378.54|381.03|378.63|380.94|378.54|0
1624953990000|2021-06-29 08:06:30|380.77|378.37|380.94|378.54|380.94|378.54|380.77|378.37|0
1624954010000|2021-06-29 08:06:50|381.03|378.63|380.94|378.54|381.03|378.63|380.94|378.54|0
1624954020000|2021-06-29 08:07:00|380.77|378.37|380.77|378.37|380.77|378.37|380.77|378.37|0
1624954030000|2021-06-29 08:07:10|380.94|378.54|380.94|378.54|380.94|378.54|380.77|378.37|0
1624954040000|2021-06-29 08:07:20|380.85|378.45|380.94|378.54|380.94|378.54|380.85|378.45|0
1624954050000|2021-06-29 08:07:30|381.12|378.72|381.12|378.72|381.12|378.72|381.12|378.72|0
1624954070000|2021-06-29 08:07:50|381.21|378.81|381.3|378.9|381.48|379.08|381.21|378.81|0
1624954080000|2021-06-29 08:08:00|381.12|378.72|381.21|378.81|381.21|378.81|381.12|378.72|0
1624954090000|2021-06-29 08:08:10|381.12|378.72|381.12|378.72|381.12|378.72|381.12|378.72|0
1624954100000|2021-06-29 08:08:20|381.3|378.9|381.48|379.08|381.48|379.08|381.3|378.9|0
1624954110000|2021-06-29 08:08:30|381.66|379.26|381.83|379.43|381.83|379.43|381.66|379.26|0
1624954120000|2021-06-29 08:08:40|381.66|379.26|381.66|379.26|381.66|379.26|381.66|379.26|0
1624954130000|2021-06-29 08:08:50|381.83|379.43|381.66|379.26|381.83|379.43|381.66|379.26|0
1624954140000|2021-06-29 08:09:00|381.83|379.43|381.83|379.43|381.83|379.43|381.83|379.43|0
1624954150000|2021-06-29 08:09:10|381.92|379.52|381.83|379.43|381.92|379.52|381.83|379.43|0
1624954160000|2021-06-29 08:09:20|381.66|379.26|381.56|379.16|381.66|379.26|381.48|379.08|0
1624954170000|2021-06-29 08:09:30|381.48|379.08|381.66|379.26|381.66|379.26|381.48|379.08|0
1624954200000|2021-06-29 08:10:00|381.74|379.34|381.83|379.43|381.83|379.43|381.74|379.34|0
1624954210000|2021-06-29 08:10:10|381.65|379.25|381.65|379.25|381.83|379.43|381.65|379.25|0
1624954220000|2021-06-29 08:10:20|381.83|379.43|381.83|379.43|381.83|379.43|381.65|379.25|0
1624954240000|2021-06-29 08:10:40|382.01|379.61|382.01|379.61|382.01|379.61|382.01|379.61|0
1624954250000|2021-06-29 08:10:50|381.83|379.43|381.83|379.43|381.83|379.43|381.65|379.25|0
1624954260000|2021-06-29 08:11:00|382.01|379.61|382.01|379.61|382.01|379.61|382.01|379.61|0
1624954280000|2021-06-29 08:11:20|382.19|379.79|382.19|379.79|382.19|379.79|382.19|379.79|0
1624954290000|2021-06-29 08:11:30|382.37|379.97|382.37|379.97|382.37|379.97|382.37|379.97|0
1624954310000|2021-06-29 08:11:50|382.55|380.15|382.37|379.97|382.55|380.15|382.37|379.97|0
1624954320000|2021-06-29 08:12:00|382.19|379.79|382.27|379.87|382.27|379.87|382.19|379.79|0
1624954330000|2021-06-29 08:12:10|382.19|379.79|381.83|379.43|382.19|379.79|381.83|379.43|0
1624954360000|2021-06-29 08:12:40|381.65|379.25|381.65|379.25|381.65|379.25|381.65|379.25|0
1624954370000|2021-06-29 08:12:50|381.48|379.08|381.65|379.25|381.65|379.25|381.48|379.08|0
1624954390000|2021-06-29 08:13:10|381.83|379.43|381.83|379.43|381.83|379.43|381.83|379.43|0
1624954410000|2021-06-29 08:13:30|381.65|379.25|381.65|379.25|381.83|379.43|381.65|379.25|0
1624954420000|2021-06-29 08:13:40|381.48|379.08|381.48|379.08|381.48|379.08|381.48|379.08|0
1624954460000|2021-06-29 08:14:20|381.38|378.98|381.3|378.9|381.38|378.98|381.3|378.9|0
1624954470000|2021-06-29 08:14:30|381.12|378.72|381.2|378.8|381.3|378.9|381.12|378.72|0
1624954480000|2021-06-29 08:14:40|381.3|378.9|381.12|378.72|381.3|378.9|381.12|378.72|0
1624954490000|2021-06-29 08:14:50|381.03|378.63|381.03|378.63|381.03|378.63|381.03|378.63|0
1624954500000|2021-06-29 08:15:00|380.94|378.54|381.03|378.63|381.03|378.63|380.94|378.54|0
1624954510000|2021-06-29 08:15:10|381.12|378.72|381.12|378.72|381.3|378.9|381.12|378.72|0
1624954520000|2021-06-29 08:15:20|380.94|378.54|381.12|378.72|381.12|378.72|380.94|378.54|0
1624954530000|2021-06-29 08:15:30|381.03|378.63|380.94|378.54|381.03|378.63|380.94|378.54|0
1624954550000|2021-06-29 08:15:50|380.76|378.36|380.76|378.36|380.76|378.36|380.76|378.36|0
1624954560000|2021-06-29 08:16:00|380.59|378.19|380.59|378.19|380.59|378.19|380.59|378.19|0
1624954570000|2021-06-29 08:16:10|380.58|378.18|380.41|378.01|380.58|378.18|380.41|378.01|0
1624954580000|2021-06-29 08:16:20|380.23|377.83|380.41|378.01|380.41|378.01|380.23|377.83|0
1624954600000|2021-06-29 08:16:40|380.23|377.83|380.41|378.01|380.41|378.01|380.23|377.83|0
1624954640000|2021-06-29 08:17:20|380.58|378.18|380.58|378.18|380.58|378.18|380.58|378.18|0
1624954660000|2021-06-29 08:17:40|380.76|378.36|380.76|378.36|380.76|378.36|380.76|378.36|0
1624954680000|2021-06-29 08:18:00|380.58|378.18|380.41|378.01|380.58|378.18|380.41|378.01|0
1624954690000|2021-06-29 08:18:10|380.49|378.09|380.49|378.09|380.49|378.09|380.49|378.09|0
1624954700000|2021-06-29 08:18:20|380.41|378.01|380.58|378.18|380.58|378.18|380.41|378.01|0
1624954710000|2021-06-29 08:18:30|380.49|378.09|380.67|378.27|380.67|378.27|380.41|378.01|0
1624954720000|2021-06-29 08:18:40|380.76|378.36|380.58|378.18|380.76|378.36|380.58|378.18|0
1624954730000|2021-06-29 08:18:50|380.67|378.27|380.76|378.36|380.76|378.36|380.67|378.27|0
1624954740000|2021-06-29 08:19:00|380.94|378.54|380.94|378.54|380.94|378.54|380.94|378.54|0
1624954750000|2021-06-29 08:19:10|380.76|378.36|380.76|378.36|380.76|378.36|380.76|378.36|0
1624954760000|2021-06-29 08:19:20|380.58|378.18|380.58|378.18|380.58|378.18|380.58|378.18|0
1624954770000|2021-06-29 08:19:30|380.76|378.36|380.76|378.36|380.76|378.36|380.67|378.27|0
1624954800000|2021-06-29 08:20:00|380.94|378.54|380.94|378.54|380.94|378.54|380.94|378.54|0
1624954810000|2021-06-29 08:20:10|381.12|378.72|381.29|378.89|381.3|378.9|381.12|378.72|0
1624954820000|2021-06-29 08:20:20|381.38|378.98|381.38|378.98|381.38|378.98|381.38|378.98|0
1624954830000|2021-06-29 08:20:30|381.29|378.89|381.56|379.16|381.56|379.16|381.29|378.89|0
1624954840000|2021-06-29 08:20:40|381.74|379.34|381.65|379.25|381.83|379.43|381.65|379.25|0
1624954850000|2021-06-29 08:20:50|381.83|379.43|381.83|379.43|381.83|379.43|381.65|379.25|0
1624954860000|2021-06-29 08:21:00|381.65|379.25|381.65|379.25|381.65|379.25|381.65|379.25|0
1624954870000|2021-06-29 08:21:10|381.56|379.16|381.47|379.07|381.56|379.16|381.47|379.07|0
1624954880000|2021-06-29 08:21:20|381.65|379.25|381.65|379.25|381.65|379.25|381.65|379.25|0
1624954890000|2021-06-29 08:21:30|381.56|379.16|381.47|379.07|381.56|379.16|381.47|379.07|0
1624954900000|2021-06-29 08:21:40|381.29|378.89|381.47|379.07|381.47|379.07|381.29|378.89|0
1624954910000|2021-06-29 08:21:50|381.38|378.98|381.47|379.07|381.47|379.07|381.38|378.98|0
1624954930000|2021-06-29 08:22:10|381.56|379.16|381.47|379.07|381.56|379.16|381.38|378.98|0
1624954940000|2021-06-29 08:22:20|381.38|378.98|381.47|379.07|381.47|379.07|381.38|378.98|0
1624954960000|2021-06-29 08:22:40|381.29|378.89|381.29|378.89|381.29|378.89|381.29|378.89|0
1624954970000|2021-06-29 08:22:50|381.47|379.07|381.47|379.07|381.47|379.07|381.29|378.89|0
1624954980000|2021-06-29 08:23:00|381.29|378.89|381.29|378.89|381.47|379.07|381.29|378.89|0
1624954990000|2021-06-29 08:23:10|381.12|378.72|381.12|378.72|381.12|378.72|381.12|378.72|0
1624955000000|2021-06-29 08:23:20|381.2|378.8|381.12|378.72|381.2|378.8|381.12|378.72|0
1624955030000|2021-06-29 08:23:50|380.94|378.54|380.94|378.54|380.94|378.54|380.94|378.54|0
1624955050000|2021-06-29 08:24:10|380.76|378.36|380.94|378.54|380.94|378.54|380.76|378.36|0
1624955080000|2021-06-29 08:24:40|380.76|378.36|380.84|378.44|380.94|378.54|380.76|378.36|0
1624955090000|2021-06-29 08:24:50|380.94|378.54|380.94|378.54|380.94|378.54|380.94|378.54|0
1624955100000|2021-06-29 08:25:00|380.84|378.44|380.76|378.36|380.84|378.44|380.76|378.36|0
1624955110000|2021-06-29 08:25:10|380.94|378.54|380.94|378.54|380.94|378.54|380.76|378.36|0
1624955120000|2021-06-29 08:25:20|380.76|378.36|380.58|378.18|380.76|378.36|380.58|378.18|0
1624955130000|2021-06-29 08:25:30|380.76|378.36|380.67|378.27|380.76|378.36|380.67|378.27|0
1624955140000|2021-06-29 08:25:40|380.58|378.18|380.58|378.18|380.58|378.18|380.4|378|0
1624955150000|2021-06-29 08:25:50|380.4|378|380.58|378.18|380.58|378.18|380.4|378|0
1624955190000|2021-06-29 08:26:30|380.76|378.36|380.58|378.18|380.76|378.36|380.58|378.18|0
1624955200000|2021-06-29 08:26:40|380.4|378|380.4|378|380.4|378|380.4|378|0
1624955210000|2021-06-29 08:26:50|380.49|378.09|380.4|378|380.49|378.09|380.4|378|0
1624955220000|2021-06-29 08:27:00|380.58|378.18|380.58|378.18|380.58|378.18|380.4|378|0
1624955230000|2021-06-29 08:27:10|380.4|378|380.23|377.83|380.4|378|380.23|377.83|0
1624955240000|2021-06-29 08:27:20|380.31|377.91|380.31|377.91|380.31|377.91|380.31|377.91|0
1624955250000|2021-06-29 08:27:30|380.23|377.83|380.4|378|380.4|378|380.23|377.83|0
1624955270000|2021-06-29 08:27:50|380.22|377.82|380.4|378|380.4|378|380.22|377.82|0
1624955280000|2021-06-29 08:28:00|380.22|377.82|380.4|378|380.4|378|380.22|377.82|0
1624955320000|2021-06-29 08:28:40|380.22|377.82|380.22|377.82|380.22|377.82|380.22|377.82|0
1624955330000|2021-06-29 08:28:50|380.4|378|380.22|377.82|380.4|378|380.22|377.82|0
1624955340000|2021-06-29 08:29:00|380.4|378|380.4|378|380.4|378|380.22|377.82|0
1624955360000|2021-06-29 08:29:20|380.22|377.82|380.22|377.82|380.22|377.82|380.22|377.82|0
1624955370000|2021-06-29 08:29:30|380.05|377.65|379.69|377.29|380.05|377.65|379.69|377.29|0
1624955380000|2021-06-29 08:29:40|379.6|377.2|379.51|377.11|379.6|377.2|379.51|377.11|0
1624955400000|2021-06-29 08:30:00|379.34|376.94|379.34|376.94|379.34|376.94|379.16|376.76|0
1624955410000|2021-06-29 08:30:10|379.16|376.76|379.51|377.11|379.51|377.11|379.16|376.76|0
1624955420000|2021-06-29 08:30:20|379.69|377.29|379.69|377.29|379.69|377.29|379.69|377.29|0
1624955450000|2021-06-29 08:30:50|379.87|377.47|379.87|377.47|380.05|377.65|379.87|377.47|0
1624955470000|2021-06-29 08:31:10|379.95|377.55|379.87|377.47|379.95|377.55|379.87|377.47|0
1624955480000|2021-06-29 08:31:20|380.05|377.65|380.05|377.65|380.05|377.65|379.87|377.47|0
1624955490000|2021-06-29 08:31:30|379.87|377.47|379.87|377.47|379.87|377.47|379.87|377.47|0
1624955500000|2021-06-29 08:31:40|379.95|377.55|379.87|377.47|379.95|377.55|379.87|377.47|0
1624955530000|2021-06-29 08:32:10|380.05|377.65|380.05|377.65|380.05|377.65|379.95|377.55|0
1624955550000|2021-06-29 08:32:30|379.95|377.55|379.95|377.55|379.95|377.55|379.95|377.55|0
1624955560000|2021-06-29 08:32:40|379.87|377.47|379.87|377.47|379.87|377.47|379.87|377.47|0
1624955570000|2021-06-29 08:32:50|380.05|377.65|379.87|377.47|380.05|377.65|379.87|377.47|0
1624955580000|2021-06-29 08:33:00|379.69|377.29|379.87|377.47|379.87|377.47|379.69|377.29|0
1624955600000|2021-06-29 08:33:20|379.77|377.37|379.69|377.29|379.77|377.37|379.69|377.29|0
1624955610000|2021-06-29 08:33:30|379.87|377.47|379.69|377.29|379.87|377.47|379.69|377.29|0
1624955620000|2021-06-29 08:33:40|379.87|377.47|379.87|377.47|379.87|377.47|379.87|377.47|0
1624955630000|2021-06-29 08:33:50|379.69|377.29|379.69|377.29|379.69|377.29|379.69|377.29|0
1624955640000|2021-06-29 08:34:00|379.77|377.37|380.04|377.64|380.04|377.64|379.69|377.29|0
1624955650000|2021-06-29 08:34:10|379.95|377.55|379.87|377.47|380.04|377.64|379.87|377.47|0
1624955680000|2021-06-29 08:34:40|379.77|377.37|379.87|377.47|379.87|377.47|379.69|377.29|0
1624955690000|2021-06-29 08:34:50|379.69|377.29|379.87|377.47|379.87|377.47|379.69|377.29|0
1624955700000|2021-06-29 08:35:00|379.69|377.29|379.69|377.29|379.77|377.37|379.69|377.29|0
1624955710000|2021-06-29 08:35:10|379.87|377.47|379.95|377.55|380.04|377.64|379.87|377.47|0
1624955720000|2021-06-29 08:35:20|379.87|377.47|380.04|377.64|380.04|377.64|379.87|377.47|0
1624955730000|2021-06-29 08:35:30|379.87|377.47|379.87|377.47|379.87|377.47|379.87|377.47|0
1624955740000|2021-06-29 08:35:40|379.69|377.29|379.77|377.37|379.77|377.37|379.69|377.29|0
1624955750000|2021-06-29 08:35:50|379.69|377.29|379.69|377.29|379.69|377.29|379.6|377.2|0
1624955760000|2021-06-29 08:36:00|379.87|377.47|379.69|377.29|379.87|377.47|379.69|377.29|0
1624955790000|2021-06-29 08:36:30|379.51|377.11|379.69|377.29|379.69|377.29|379.51|377.11|0
1624955800000|2021-06-29 08:36:40|379.51|377.11|379.51|377.11|379.51|377.11|379.33|376.93|0
1624955810000|2021-06-29 08:36:50|379.33|376.93|379.42|377.02|379.51|377.11|379.33|376.93|0
1624955820000|2021-06-29 08:37:00|379.51|377.11|379.51|377.11|379.51|377.11|379.33|376.93|0
1624955830000|2021-06-29 08:37:10|379.33|376.93|378.98|376.58|379.33|376.93|378.98|376.58|0
1624955840000|2021-06-29 08:37:20|379.06|376.66|379.16|376.76|379.16|376.76|379.06|376.66|0
1624955850000|2021-06-29 08:37:30|379.33|376.93|379.24|376.84|379.33|376.93|379.24|376.84|0
1624955860000|2021-06-29 08:37:40|379.16|376.76|379.16|376.76|379.16|376.76|379.16|376.76|0
1624955880000|2021-06-29 08:38:00|379.33|376.93|379.16|376.76|379.33|376.93|379.16|376.76|0
1624955890000|2021-06-29 08:38:10|379.15|376.75|379.24|376.84|379.24|376.84|379.15|376.75|0
1624955900000|2021-06-29 08:38:20|379.33|376.93|379.15|376.75|379.33|376.93|379.15|376.75|0
1624955910000|2021-06-29 08:38:30|379.24|376.84|379.15|376.75|379.24|376.84|379.15|376.75|0
1624955940000|2021-06-29 08:39:00|378.98|376.58|378.98|376.58|378.98|376.58|378.98|376.58|0
1624955950000|2021-06-29 08:39:10|378.8|376.4|378.98|376.58|378.98|376.58|378.8|376.4|0
1624955960000|2021-06-29 08:39:20|379.15|376.75|379.15|376.75|379.15|376.75|379.15|376.75|0
1624955980000|2021-06-29 08:39:40|379.33|376.93|379.33|376.93|379.33|376.93|379.33|376.93|0
1624955990000|2021-06-29 08:39:50|379.15|376.75|379.33|376.93|379.33|376.93|379.15|376.75|0
1624956000000|2021-06-29 08:40:00|379.15|376.75|379.15|376.75|379.15|376.75|379.15|376.75|0
1624956020000|2021-06-29 08:40:20|379.06|376.66|378.98|376.58|379.06|376.66|378.98|376.58|0
1624956030000|2021-06-29 08:40:30|378.8|376.4|378.8|376.4|378.8|376.4|378.8|376.4|0
1624956040000|2021-06-29 08:40:40|378.98|376.58|378.98|376.58|378.98|376.58|378.98|376.58|0
1624956050000|2021-06-29 08:40:50|378.8|376.4|378.71|376.31|378.8|376.4|378.71|376.31|0
1624956060000|2021-06-29 08:41:00|378.62|376.22|378.8|376.4|378.8|376.4|378.62|376.22|0
1624956080000|2021-06-29 08:41:20|378.71|376.31|378.62|376.22|378.71|376.31|378.62|376.22|0
1624956120000|2021-06-29 08:42:00|378.8|376.4|378.8|376.4|378.8|376.4|378.8|376.4|0
1624956140000|2021-06-29 08:42:20|378.62|376.22|378.62|376.22|378.62|376.22|378.62|376.22|0
1624956150000|2021-06-29 08:42:30|378.44|376.04|378.27|375.87|378.44|376.04|378.27|375.87|0
1624956160000|2021-06-29 08:42:40|378.09|375.69|378.09|375.69|378.09|375.69|378.09|375.69|0
1624956170000|2021-06-29 08:42:50|378.27|375.87|378.27|375.87|378.27|375.87|378.27|375.87|0
1624956190000|2021-06-29 08:43:10|378.44|376.04|378.35|375.95|378.44|376.04|378.35|375.95|0
1624956200000|2021-06-29 08:43:20|378.44|376.04|378.27|375.87|378.44|376.04|378.27|375.87|0
1624956210000|2021-06-29 08:43:30|378.09|375.69|378.27|375.87|378.27|375.87|378.09|375.69|0
1624956250000|2021-06-29 08:44:10|378.44|376.04|378.62|376.22|378.62|376.22|378.44|376.04|0
1624956270000|2021-06-29 08:44:30|378.44|376.04|378.27|375.87|378.44|376.04|378.27|375.87|0
1624956280000|2021-06-29 08:44:40|378.44|376.04|378.44|376.04|378.44|376.04|378.44|376.04|0
1624956290000|2021-06-29 08:44:50|378.27|375.87|378.27|375.87|378.27|375.87|378.27|375.87|0
1624956300000|2021-06-29 08:45:00|378.09|375.69|378.09|375.69|378.09|375.69|378.09|375.69|0
1624956310000|2021-06-29 08:45:10|378.17|375.77|378.17|375.77|378.17|375.77|378.17|375.77|0
1624956320000|2021-06-29 08:45:20|378.09|375.69|378.26|375.86|378.27|375.87|378.09|375.69|0
1624956350000|2021-06-29 08:45:50|378.09|375.69|378.09|375.69|378.09|375.69|378.09|375.69|0
1624956360000|2021-06-29 08:46:00|377.91|375.51|377.91|375.51|377.91|375.51|377.91|375.51|0
1624956370000|2021-06-29 08:46:10|378.09|375.69|378.09|375.69|378.09|375.69|378.09|375.69|0
1624956380000|2021-06-29 08:46:20|377.91|375.51|378.09|375.69|378.09|375.69|377.91|375.51|0
1624956390000|2021-06-29 08:46:30|378.26|375.86|378.26|375.86|378.26|375.86|378.26|375.86|0
1624956400000|2021-06-29 08:46:40|378.17|375.77|378.26|375.86|378.26|375.86|378.17|375.77|0
1624956420000|2021-06-29 08:47:00|378.09|375.69|378.26|375.86|378.26|375.86|378.09|375.69|0
1624956430000|2021-06-29 08:47:10|378.09|375.69|378.09|375.69|378.09|375.69|378.09|375.69|0
1624956440000|2021-06-29 08:47:20|378.26|375.86|378.09|375.69|378.26|375.86|378.09|375.69|0
1624956450000|2021-06-29 08:47:30|378.26|375.86|378.26|375.86|378.26|375.86|378.26|375.86|0
1624956460000|2021-06-29 08:47:40|378.17|375.77|378.26|375.86|378.26|375.86|378.17|375.77|0
1624956470000|2021-06-29 08:47:50|378.44|376.04|378.44|376.04|378.44|376.04|378.35|375.95|0
1624956490000|2021-06-29 08:48:10|378.62|376.22|378.62|376.22|378.62|376.22|378.62|376.22|0
1624956510000|2021-06-29 08:48:30|378.8|376.4|378.62|376.22|378.8|376.4|378.62|376.22|0
1624956520000|2021-06-29 08:48:40|378.8|376.4|378.62|376.22|378.8|376.4|378.62|376.22|0
1624956530000|2021-06-29 08:48:50|378.7|376.3|378.8|376.4|378.8|376.4|378.62|376.22|0
1624956540000|2021-06-29 08:49:00|378.97|376.57|378.97|376.57|378.97|376.57|378.97|376.57|0
1624956560000|2021-06-29 08:49:20|379.06|376.66|379.06|376.66|379.06|376.66|379.06|376.66|0
1624956570000|2021-06-29 08:49:30|379.15|376.75|378.97|376.57|379.15|376.75|378.97|376.57|0
1624956580000|2021-06-29 08:49:40|379.06|376.66|379.15|376.75|379.15|376.75|379.06|376.66|0
1624956590000|2021-06-29 08:49:50|379.33|376.93|379.33|376.93|379.33|376.93|379.33|376.93|0
1624956600000|2021-06-29 08:50:00|379.51|377.11|379.33|376.93|379.51|377.11|379.33|376.93|0
1624956610000|2021-06-29 08:50:10|379.51|377.11|379.51|377.11|379.51|377.11|379.51|377.11|0
1624956620000|2021-06-29 08:50:20|379.41|377.01|379.33|376.93|379.41|377.01|379.33|376.93|0
1624956640000|2021-06-29 08:50:40|379.51|377.11|379.33|376.93|379.51|377.11|379.33|376.93|0
1624956650000|2021-06-29 08:50:50|379.51|377.11|379.51|377.11|379.51|377.11|379.51|377.11|0
1624956660000|2021-06-29 08:51:00|379.59|377.19|379.33|376.93|379.59|377.19|379.33|376.93|0
1624956690000|2021-06-29 08:51:30|379.41|377.01|379.33|376.93|379.41|377.01|379.33|376.93|0
1624956700000|2021-06-29 08:51:40|379.5|377.1|379.68|377.28|379.68|377.28|379.5|377.1|0
1624956710000|2021-06-29 08:51:50|379.5|377.1|379.33|376.93|379.5|377.1|379.33|376.93|0
1624956720000|2021-06-29 08:52:00|379.23|376.83|379.33|376.93|379.33|376.93|379.23|376.83|0
1624956730000|2021-06-29 08:52:10|379.15|376.75|379.15|376.75|379.15|376.75|379.15|376.75|0
1624956750000|2021-06-29 08:52:30|378.97|376.57|378.97|376.57|378.97|376.57|378.97|376.57|0
1624956760000|2021-06-29 08:52:40|378.79|376.39|378.79|376.39|378.79|376.39|378.79|376.39|0
1624956780000|2021-06-29 08:53:00|378.97|376.57|379.06|376.66|379.15|376.75|378.97|376.57|0
1624956790000|2021-06-29 08:53:10|378.97|376.57|378.97|376.57|378.97|376.57|378.97|376.57|0
1624956800000|2021-06-29 08:53:20|378.88|376.48|378.97|376.57|378.97|376.57|378.88|376.48|0
1624956860000|2021-06-29 08:54:20|379.15|376.75|379.33|376.93|379.33|376.93|379.15|376.75|0
1624956870000|2021-06-29 08:54:30|379.41|377.01|379.41|377.01|379.41|377.01|379.41|377.01|0
1624956880000|2021-06-29 08:54:40|379.33|376.93|379.33|376.93|379.41|377.01|379.33|376.93|0
1624956900000|2021-06-29 08:55:00|379.41|377.01|379.59|377.19|379.59|377.19|379.41|377.01|0
1624956910000|2021-06-29 08:55:10|379.5|377.1|379.33|376.93|379.5|377.1|379.33|376.93|0
1624956920000|2021-06-29 08:55:20|379.15|376.75|379.33|376.93|379.33|376.93|379.15|376.75|0
1624956930000|2021-06-29 08:55:30|379.23|376.83|379.33|376.93|379.33|376.93|379.15|376.75|0
1624956940000|2021-06-29 08:55:40|379.5|377.1|379.5|377.1|379.5|377.1|379.5|377.1|0
1624956950000|2021-06-29 08:55:50|379.33|376.93|379.33|376.93|379.33|376.93|379.33|376.93|0
1624956960000|2021-06-29 08:56:00|379.5|377.1|379.41|377.01|379.5|377.1|379.41|377.01|0
1624956970000|2021-06-29 08:56:10|379.33|376.93|379.33|376.93|379.33|376.93|379.33|376.93|0
1624956980000|2021-06-29 08:56:20|379.23|376.83|379.23|376.83|379.23|376.83|379.23|376.83|0
1624956990000|2021-06-29 08:56:30|379.33|376.93|379.15|376.75|379.33|376.93|379.15|376.75|0
1624957000000|2021-06-29 08:56:40|379.33|376.93|379.33|376.93|379.5|377.1|379.33|376.93|0
1624957010000|2021-06-29 08:56:50|379.5|377.1|379.33|376.93|379.5|377.1|379.33|376.93|0
1624957040000|2021-06-29 08:57:20|379.23|376.83|379.32|376.92|379.32|376.92|379.23|376.83|0
1624957050000|2021-06-29 08:57:30|379.5|377.1|379.41|377.01|379.5|377.1|379.41|377.01|0
1624957060000|2021-06-29 08:57:40|379.32|376.92|379.15|376.75|379.32|376.92|379.15|376.75|0
1624957070000|2021-06-29 08:57:50|379.05|376.65|379.05|376.65|379.05|376.65|378.97|376.57|0
1624957080000|2021-06-29 08:58:00|378.97|376.57|378.79|376.39|378.97|376.57|378.79|376.39|0
1624957090000|2021-06-29 08:58:10|378.97|376.57|378.97|376.57|378.97|376.57|378.97|376.57|0
1624957110000|2021-06-29 08:58:30|379.15|376.75|379.05|376.65|379.15|376.75|378.97|376.57|0
1624957120000|2021-06-29 08:58:40|379.15|376.75|379.15|376.75|379.15|376.75|379.15|376.75|0
1624957140000|2021-06-29 08:59:00|379.32|376.92|379.32|376.92|379.32|376.92|379.32|376.92|0
1624957160000|2021-06-29 08:59:20|379.5|377.1|379.5|377.1|379.5|377.1|379.5|377.1|0
1624957170000|2021-06-29 08:59:30|379.32|376.92|379.41|377.01|379.5|377.1|379.32|376.92|0
1624957180000|2021-06-29 08:59:40|379.32|376.92|379.41|377.01|379.41|377.01|379.32|376.92|0
1624957190000|2021-06-29 08:59:50|379.32|376.92|379.41|377.01|379.5|377.1|379.32|376.92|0
1624957200000|2021-06-29 09:00:00|379.32|376.92|379.32|376.92|379.41|377.01|379.32|376.92|0
1624957210000|2021-06-29 09:00:10|379.5|377.1|379.5|377.1|379.5|377.1|379.5|377.1|0
1624957220000|2021-06-29 09:00:20|379.68|377.28|379.68|377.28|379.68|377.28|379.68|377.28|0
1624957230000|2021-06-29 09:00:30|379.5|377.1|379.5|377.1|379.5|377.1|379.5|377.1|0
1624957240000|2021-06-29 09:00:40|379.41|377.01|379.23|376.83|379.41|377.01|379.23|376.83|0
1624957250000|2021-06-29 09:00:50|379.32|376.92|379.32|376.92|379.32|376.92|379.32|376.92|0
1624957260000|2021-06-29 09:01:00|379.5|377.1|379.5|377.1|379.5|377.1|379.5|377.1|0
1624957270000|2021-06-29 09:01:10|379.32|376.92|379.5|377.1|379.5|377.1|379.32|376.92|0
1624957280000|2021-06-29 09:01:20|379.68|377.28|379.5|377.1|379.68|377.28|379.5|377.1|0
1624957290000|2021-06-29 09:01:30|379.68|377.28|379.68|377.28|379.68|377.28|379.68|377.28|0
1624957330000|2021-06-29 09:02:10|379.5|377.1|379.68|377.28|379.68|377.28|379.5|377.1|0
1624957340000|2021-06-29 09:02:20|379.86|377.46|379.86|377.46|379.86|377.46|379.86|377.46|0
1624957350000|2021-06-29 09:02:30|379.68|377.28|379.68|377.28|379.68|377.28|379.68|377.28|0
1624957370000|2021-06-29 09:02:50|379.5|377.1|379.5|377.1|379.5|377.1|379.5|377.1|0
1624957380000|2021-06-29 09:03:00|379.68|377.28|379.68|377.28|379.68|377.28|379.68|377.28|0
1624957400000|2021-06-29 09:03:20|379.5|377.1|379.5|377.1|379.5|377.1|379.5|377.1|0
1624957420000|2021-06-29 09:03:40|379.68|377.28|379.68|377.28|379.68|377.28|379.68|377.28|0
1624957430000|2021-06-29 09:03:50|379.5|377.1|379.5|377.1|379.5|377.1|379.5|377.1|0
1624957440000|2021-06-29 09:04:00|379.68|377.28|379.5|377.1|379.68|377.28|379.5|377.1|0
1624957460000|2021-06-29 09:04:20|379.68|377.28|379.5|377.1|379.68|377.28|379.5|377.1|0
1624957470000|2021-06-29 09:04:30|379.58|377.18|379.5|377.1|379.58|377.18|379.5|377.1|0
1624957480000|2021-06-29 09:04:40|379.68|377.28|379.68|377.28|379.68|377.28|379.68|377.28|0
1624957500000|2021-06-29 09:05:00|379.85|377.45|379.85|377.45|379.85|377.45|379.68|377.28|0
1624957520000|2021-06-29 09:05:20|379.76|377.36|379.76|377.36|379.76|377.36|379.68|377.28|0
1624957530000|2021-06-29 09:05:30|379.68|377.28|379.68|377.28|379.76|377.36|379.68|377.28|0
1624957540000|2021-06-29 09:05:40|379.85|377.45|379.68|377.28|379.85|377.45|379.68|377.28|0
1624957550000|2021-06-29 09:05:50|379.76|377.36|379.85|377.45|379.85|377.45|379.76|377.36|0
1624957560000|2021-06-29 09:06:00|380.03|377.63|380.03|377.63|380.03|377.63|380.03|377.63|0
1624957580000|2021-06-29 09:06:20|379.85|377.45|379.85|377.45|379.85|377.45|379.85|377.45|0
1624957590000|2021-06-29 09:06:30|379.68|377.28|379.68|377.28|379.68|377.28|379.68|377.28|0
1624957600000|2021-06-29 09:06:40|379.58|377.18|379.68|377.28|379.68|377.28|379.58|377.18|0
1624957650000|2021-06-29 09:07:30|379.85|377.45|379.85|377.45|379.85|377.45|379.85|377.45|0
1624957670000|2021-06-29 09:07:50|379.68|377.28|379.68|377.28|379.68|377.28|379.68|377.28|0
1624957680000|2021-06-29 09:08:00|379.85|377.45|379.94|377.54|379.94|377.54|379.85|377.45|0
1624957690000|2021-06-29 09:08:10|379.85|377.45|380.03|377.63|380.03|377.63|379.85|377.45|0
1624957700000|2021-06-29 09:08:20|380.21|377.81|380.39|377.99|380.39|377.99|380.21|377.81|0
1624957710000|2021-06-29 09:08:30|380.29|377.89|380.21|377.81|380.29|377.89|380.21|377.81|0
1624957720000|2021-06-29 09:08:40|380.29|377.89|380.29|377.89|380.39|377.99|380.29|377.89|0
1624957730000|2021-06-29 09:08:50|380.39|377.99|380.03|377.63|380.39|377.99|380.03|377.63|0
1624957740000|2021-06-29 09:09:00|380.12|377.72|380.21|377.81|380.21|377.81|380.12|377.72|0
1624957750000|2021-06-29 09:09:10|380.03|377.63|379.85|377.45|380.03|377.63|379.85|377.45|0
1624957760000|2021-06-29 09:09:20|379.94|377.54|380.03|377.63|380.03|377.63|379.94|377.54|0
1624957770000|2021-06-29 09:09:30|379.85|377.45|379.94|377.54|379.94|377.54|379.85|377.45|0
1624957780000|2021-06-29 09:09:40|379.85|377.45|379.85|377.45|380.03|377.63|379.85|377.45|0
1624957790000|2021-06-29 09:09:50|380.03|377.63|380.03|377.63|380.03|377.63|380.03|377.63|0
1624957800000|2021-06-29 09:10:00|380.12|377.72|380.21|377.81|380.21|377.81|380.03|377.63|0
1624957810000|2021-06-29 09:10:10|380.03|377.63|380.21|377.81|380.21|377.81|380.03|377.63|0
1624957820000|2021-06-29 09:10:20|380.39|377.99|380.39|377.99|380.39|377.99|380.39|377.99|0
1624957830000|2021-06-29 09:10:30|380.21|377.81|380.21|377.81|380.21|377.81|380.21|377.81|0
1624957840000|2021-06-29 09:10:40|380.12|377.72|380.12|377.72|380.21|377.81|380.03|377.63|0
1624957850000|2021-06-29 09:10:50|380.03|377.63|379.85|377.45|380.03|377.63|379.85|377.45|0
1624957860000|2021-06-29 09:11:00|379.94|377.54|379.85|377.45|379.94|377.54|379.85|377.45|0
1624957870000|2021-06-29 09:11:10|380.03|377.63|379.85|377.45|380.03|377.63|379.85|377.45|0
1624957880000|2021-06-29 09:11:20|379.67|377.27|379.76|377.36|379.85|377.45|379.67|377.27|0
1624957890000|2021-06-29 09:11:30|379.85|377.45|379.76|377.36|379.85|377.45|379.67|377.27|0
1624957900000|2021-06-29 09:11:40|379.85|377.45|379.85|377.45|379.85|377.45|379.85|377.45|0
1624957910000|2021-06-29 09:11:50|379.67|377.27|379.67|377.27|379.67|377.27|379.67|377.27|0
1624957920000|2021-06-29 09:12:00|379.76|377.36|379.94|377.54|379.94|377.54|379.76|377.36|0
1624957930000|2021-06-29 09:12:10|380.03|377.63|379.85|377.45|380.03|377.63|379.85|377.45|0
1624957940000|2021-06-29 09:12:20|379.67|377.27|379.85|377.45|379.85|377.45|379.67|377.27|0
1624957950000|2021-06-29 09:12:30|379.76|377.36|379.85|377.45|379.85|377.45|379.67|377.27|0
1624957960000|2021-06-29 09:12:40|380.03|377.63|380.03|377.63|380.03|377.63|380.03|377.63|0
1624957970000|2021-06-29 09:12:50|380.21|377.81|380.03|377.63|380.21|377.81|380.03|377.63|0
1624957980000|2021-06-29 09:13:00|380.11|377.71|380.21|377.81|380.21|377.81|380.11|377.71|0
1624958000000|2021-06-29 09:13:20|380.03|377.63|380.03|377.63|380.03|377.63|380.03|377.63|0
1624958010000|2021-06-29 09:13:30|380.11|377.71|380.11|377.71|380.11|377.71|380.11|377.71|0
1624958020000|2021-06-29 09:13:40|380.03|377.63|380.03|377.63|380.03|377.63|380.03|377.63|0
1624958040000|2021-06-29 09:14:00|380.21|377.81|380.29|377.89|380.38|377.98|380.21|377.81|0
1624958050000|2021-06-29 09:14:10|380.21|377.81|380.21|377.81|380.21|377.81|380.21|377.81|0
1624958060000|2021-06-29 09:14:20|380.03|377.63|380.03|377.63|380.03|377.63|380.03|377.63|0
1624958070000|2021-06-29 09:14:30|380.11|377.71|380.03|377.63|380.11|377.71|380.03|377.63|0
1624958080000|2021-06-29 09:14:40|380.21|377.81|380.21|377.81|380.21|377.81|380.21|377.81|0
1624958090000|2021-06-29 09:14:50|380.29|377.89|380.21|377.81|380.38|377.98|380.21|377.81|0
1624958100000|2021-06-29 09:15:00|380.03|377.63|380.03|377.63|380.11|377.71|380.03|377.63|0
1624958130000|2021-06-29 09:15:30|380.11|377.71|380.11|377.71|380.11|377.71|380.11|377.71|0
1624958140000|2021-06-29 09:15:40|380.03|377.63|380.03|377.63|380.03|377.63|380.03|377.63|0
1624958150000|2021-06-29 09:15:50|379.85|377.45|379.94|377.54|379.94|377.54|379.85|377.45|0
1624958160000|2021-06-29 09:16:00|379.85|377.45|380.03|377.63|380.03|377.63|379.85|377.45|0
1624958180000|2021-06-29 09:16:20|380.11|377.71|380.03|377.63|380.21|377.81|380.03|377.63|0
1624958220000|2021-06-29 09:17:00|379.85|377.45|379.85|377.45|379.85|377.45|379.85|377.45|0
1624958240000|2021-06-29 09:17:20|379.94|377.54|379.85|377.45|379.94|377.54|379.85|377.45|0
1624958250000|2021-06-29 09:17:30|380.03|377.63|379.85|377.45|380.03|377.63|379.85|377.45|0
1624958290000|2021-06-29 09:18:10|380.03|377.63|380.03|377.63|380.03|377.63|380.03|377.63|0
1624958300000|2021-06-29 09:18:20|380.21|377.81|380.2|377.8|380.21|377.81|380.2|377.8|0
1624958310000|2021-06-29 09:18:30|380.38|377.98|380.38|377.98|380.38|377.98|380.38|377.98|0
1624958320000|2021-06-29 09:18:40|380.29|377.89|380.11|377.71|380.38|377.98|380.11|377.71|0
1624958330000|2021-06-29 09:18:50|380.2|377.8|380.38|377.98|380.38|377.98|380.2|377.8|0
1624958340000|2021-06-29 09:19:00|380.2|377.8|380.11|377.71|380.2|377.8|380.11|377.71|0
1624958350000|2021-06-29 09:19:10|380.2|377.8|380.2|377.8|380.2|377.8|380.2|377.8|0
1624958370000|2021-06-29 09:19:30|380.38|377.98|380.38|377.98|380.38|377.98|380.38|377.98|0
1624958400000|2021-06-29 09:20:00|380.56|378.16|380.56|378.16|380.56|378.16|380.38|377.98|0
1624958420000|2021-06-29 09:20:20|380.74|378.34|380.56|378.16|380.74|378.34|380.56|378.16|0
1624958430000|2021-06-29 09:20:30|380.74|378.34|380.74|378.34|380.74|378.34|380.56|378.16|0
1624958440000|2021-06-29 09:20:40|380.56|378.16|380.74|378.34|380.74|378.34|380.56|378.16|0
1624958450000|2021-06-29 09:20:50|380.56|378.16|380.74|378.34|380.74|378.34|380.56|378.16|0
1624958460000|2021-06-29 09:21:00|380.56|378.16|380.64|378.24|380.74|378.34|380.56|378.16|0
1624958470000|2021-06-29 09:21:10|380.74|378.34|380.74|378.34|380.74|378.34|380.74|378.34|0
1624958500000|2021-06-29 09:21:40|380.92|378.52|380.91|378.51|380.92|378.52|380.91|378.51|0
1624958540000|2021-06-29 09:22:20|381.09|378.69|381.09|378.69|381.09|378.69|381.09|378.69|0
1624958560000|2021-06-29 09:22:40|380.91|378.51|380.91|378.51|380.91|378.51|380.91|378.51|0
1624958570000|2021-06-29 09:22:50|381|378.6|380.91|378.51|381|378.6|380.91|378.51|0
1624958580000|2021-06-29 09:23:00|381.09|378.69|381.09|378.69|381.18|378.78|381.09|378.69|0
1624958630000|2021-06-29 09:23:50|381.27|378.87|381.27|378.87|381.27|378.87|381.27|378.87|0
1624958650000|2021-06-29 09:24:10|381.36|378.96|381.27|378.87|381.45|379.05|381.27|378.87|0
1624958660000|2021-06-29 09:24:20|381.45|379.05|381.45|379.05|381.45|379.05|381.45|379.05|0
1624958680000|2021-06-29 09:24:40|381.63|379.23|381.53|379.13|381.63|379.23|381.45|379.05|0
1624958690000|2021-06-29 09:24:50|381.45|379.05|381.45|379.05|381.45|379.05|381.27|378.87|0
1624958700000|2021-06-29 09:25:00|381.27|378.87|381.27|378.87|381.27|378.87|381.27|378.87|0
1624958710000|2021-06-29 09:25:10|381.45|379.05|381.27|378.87|381.45|379.05|381.27|378.87|0
1624958730000|2021-06-29 09:25:30|381.35|378.95|381.63|379.23|381.63|379.23|381.35|378.95|0
1624958740000|2021-06-29 09:25:40|381.8|379.4|381.8|379.4|381.8|379.4|381.8|379.4|0
1624958750000|2021-06-29 09:25:50|381.63|379.23|381.45|379.05|381.63|379.23|381.45|379.05|0
1624958760000|2021-06-29 09:26:00|381.63|379.23|381.63|379.23|381.63|379.23|381.63|379.23|0
1624958770000|2021-06-29 09:26:10|381.45|379.05|381.63|379.23|381.63|379.23|381.45|379.05|0
1624958790000|2021-06-29 09:26:30|381.62|379.22|381.62|379.22|381.62|379.22|381.62|379.22|0
1624958810000|2021-06-29 09:26:50|381.45|379.05|381.45|379.05|381.62|379.22|381.45|379.05|0
1624958820000|2021-06-29 09:27:00|381.27|378.87|381.09|378.69|381.27|378.87|381.09|378.69|0
1624958840000|2021-06-29 09:27:20|381|378.6|381.09|378.69|381.09|378.69|381|378.6|0
1624958850000|2021-06-29 09:27:30|380.91|378.51|381.09|378.69|381.09|378.69|380.91|378.51|0
1624958860000|2021-06-29 09:27:40|381|378.6|381.09|378.69|381.09|378.69|381|378.6|0
1624958870000|2021-06-29 09:27:50|381.27|378.87|381.18|378.78|381.27|378.87|381.18|378.78|0
1624958880000|2021-06-29 09:28:00|381.09|378.69|381.27|378.87|381.45|379.05|381.09|378.69|0
1624958900000|2021-06-29 09:28:20|381.45|379.05|381.27|378.87|381.45|379.05|381.27|378.87|0
1624958910000|2021-06-29 09:28:30|381.18|378.78|381.09|378.69|381.18|378.78|381.09|378.69|0
1624958920000|2021-06-29 09:28:40|381.18|378.78|381.18|378.78|381.18|378.78|381.09|378.69|0
1624958930000|2021-06-29 09:28:50|381.09|378.69|381.09|378.69|381.09|378.69|381.09|378.69|0
1624958940000|2021-06-29 09:29:00|381.27|378.87|381.09|378.69|381.27|378.87|381.09|378.69|0
1624958960000|2021-06-29 09:29:20|381.18|378.78|381.18|378.78|381.18|378.78|381.18|378.78|0
1624958970000|2021-06-29 09:29:30|381.09|378.69|381.09|378.69|381.27|378.87|381.09|378.69|0
1624958990000|2021-06-29 09:29:50|380.91|378.51|380.73|378.33|380.91|378.51|380.73|378.33|0
1624959000000|2021-06-29 09:30:00|380.82|378.42|380.82|378.42|380.82|378.42|380.82|378.42|0
1624959010000|2021-06-29 09:30:10|380.73|378.33|380.91|378.51|380.91|378.51|380.73|378.33|0
1624959040000|2021-06-29 09:30:40|381.09|378.69|380.91|378.51|381.09|378.69|380.91|378.51|0
1624959050000|2021-06-29 09:30:50|380.73|378.33|380.91|378.51|380.91|378.51|380.73|378.33|0
1624959060000|2021-06-29 09:31:00|380.82|378.42|380.82|378.42|380.82|378.42|380.82|378.42|0
1624959070000|2021-06-29 09:31:10|380.73|378.33|380.73|378.33|380.73|378.33|380.73|378.33|0
1624959090000|2021-06-29 09:31:30|380.56|378.16|380.56|378.16|380.56|378.16|380.56|378.16|0
1624959100000|2021-06-29 09:31:40|380.73|378.33|380.73|378.33|380.73|378.33|380.73|378.33|0
1624959110000|2021-06-29 09:31:50|380.64|378.24|380.73|378.33|380.73|378.33|380.56|378.16|0
1624959130000|2021-06-29 09:32:10|380.91|378.51|380.82|378.42|380.91|378.51|380.82|378.42|0
1624959140000|2021-06-29 09:32:20|380.73|378.33|380.91|378.51|380.91|378.51|380.73|378.33|0
1624959150000|2021-06-29 09:32:30|380.73|378.33|380.73|378.33|380.73|378.33|380.73|378.33|0
1624959170000|2021-06-29 09:32:50|380.91|378.51|380.82|378.42|380.91|378.51|380.73|378.33|0
1624959180000|2021-06-29 09:33:00|380.73|378.33|380.82|378.42|380.82|378.42|380.73|378.33|0
1624959190000|2021-06-29 09:33:10|380.73|378.33|380.82|378.42|380.91|378.51|380.73|378.33|0
1624959200000|2021-06-29 09:33:20|380.73|378.33|380.73|378.33|380.73|378.33|380.73|378.33|0
1624959220000|2021-06-29 09:33:40|380.82|378.42|380.73|378.33|380.82|378.42|380.73|378.33|0
1624959260000|2021-06-29 09:34:20|380.91|378.51|380.82|378.42|380.91|378.51|380.82|378.42|0
1624959270000|2021-06-29 09:34:30|380.91|378.51|380.91|378.51|380.91|378.51|380.73|378.33|0
1624959280000|2021-06-29 09:34:40|380.82|378.42|380.82|378.42|380.91|378.51|380.82|378.42|0
1624959290000|2021-06-29 09:34:50|380.91|378.51|380.91|378.51|380.91|378.51|380.91|378.51|0
1624959310000|2021-06-29 09:35:10|381|378.6|381.09|378.69|381.09|378.69|381|378.6|0
1624959360000|2021-06-29 09:36:00|380.99|378.59|381.09|378.69|381.09|378.69|380.99|378.59|0
1624959380000|2021-06-29 09:36:20|380.99|378.59|381.09|378.69|381.09|378.69|380.99|378.59|0
1624959390000|2021-06-29 09:36:30|380.91|378.51|380.91|378.51|380.91|378.51|380.91|378.51|0
1624959400000|2021-06-29 09:36:40|381.09|378.69|381.09|378.69|381.09|378.69|381.09|378.69|0
1624959410000|2021-06-29 09:36:50|380.99|378.59|380.91|378.51|380.99|378.59|380.91|378.51|0
1624959420000|2021-06-29 09:37:00|380.82|378.42|380.91|378.51|380.91|378.51|380.82|378.42|0
1624959440000|2021-06-29 09:37:20|380.73|378.33|380.64|378.24|380.73|378.33|380.64|378.24|0
1624959450000|2021-06-29 09:37:30|380.73|378.33|380.55|378.15|380.73|378.33|380.55|378.15|0
1624959460000|2021-06-29 09:37:40|380.38|377.98|380.38|377.98|380.38|377.98|380.38|377.98|0
1624959480000|2021-06-29 09:38:00|380.55|378.15|380.55|378.15|380.55|378.15|380.55|378.15|0
1624959500000|2021-06-29 09:38:20|380.37|377.97|380.37|377.97|380.37|377.97|380.37|377.97|0
1624959540000|2021-06-29 09:39:00|380.46|378.06|380.46|378.06|380.46|378.06|380.46|378.06|0
1624959550000|2021-06-29 09:39:10|380.37|377.97|380.46|378.06|380.55|378.15|380.37|377.97|0
1624959560000|2021-06-29 09:39:20|380.37|377.97|380.46|378.06|380.55|378.15|380.37|377.97|0
1624959570000|2021-06-29 09:39:30|380.55|378.15|380.37|377.97|380.55|378.15|380.37|377.97|0
1624959590000|2021-06-29 09:39:50|380.46|378.06|380.55|378.15|380.55|378.15|380.37|377.97|0
1624959600000|2021-06-29 09:40:00|380.46|378.06|380.55|378.15|380.55|378.15|380.46|378.06|0
1624959610000|2021-06-29 09:40:10|380.37|377.97|380.2|377.8|380.37|377.97|380.2|377.8|0
1624959620000|2021-06-29 09:40:20|380.28|377.88|380.2|377.8|380.37|377.97|380.2|377.8|0
1624959660000|2021-06-29 09:41:00|380.37|377.97|380.28|377.88|380.37|377.97|380.2|377.8|0
1624959670000|2021-06-29 09:41:10|380.2|377.8|380.2|377.8|380.2|377.8|380.2|377.8|0
1624959690000|2021-06-29 09:41:30|380.37|377.97|380.55|378.15|380.55|378.15|380.37|377.97|0
1624959700000|2021-06-29 09:41:40|380.64|378.24|380.64|378.24|380.64|378.24|380.64|378.24|0
1624959710000|2021-06-29 09:41:50|380.55|378.15|380.64|378.24|380.73|378.33|380.55|378.15|0
1624959720000|2021-06-29 09:42:00|380.55|378.15|380.91|378.51|380.91|378.51|380.55|378.15|0
1624959740000|2021-06-29 09:42:20|380.73|378.33|380.73|378.33|380.91|378.51|380.73|378.33|0
1624959750000|2021-06-29 09:42:30|380.91|378.51|380.73|378.33|380.91|378.51|380.73|378.33|0
1624959760000|2021-06-29 09:42:40|380.91|378.51|380.91|378.51|380.91|378.51|380.81|378.41|0
1624959770000|2021-06-29 09:42:50|380.81|378.41|380.73|378.33|380.81|378.41|380.73|378.33|0
1624959780000|2021-06-29 09:43:00|380.91|378.51|380.73|378.33|380.91|378.51|380.73|378.33|0
1624959810000|2021-06-29 09:43:30|380.91|378.51|380.91|378.51|380.91|378.51|380.91|378.51|0
1624959840000|2021-06-29 09:44:00|381.08|378.68|381.08|378.68|381.08|378.68|380.91|378.51|0
1624959850000|2021-06-29 09:44:10|381.26|378.86|381.26|378.86|381.26|378.86|381.26|378.86|0
1624959870000|2021-06-29 09:44:30|381.08|378.68|381.08|378.68|381.08|378.68|381.08|378.68|0
1624959880000|2021-06-29 09:44:40|381.17|378.77|381.17|378.77|381.17|378.77|381.08|378.68|0
1624959890000|2021-06-29 09:44:50|381.26|378.86|381.08|378.68|381.26|378.86|381.08|378.68|0
1624959900000|2021-06-29 09:45:00|380.99|378.59|381.44|379.04|381.44|379.04|380.99|378.59|0
1624959910000|2021-06-29 09:45:10|381.35|378.95|381.8|379.4|381.8|379.4|381.35|378.95|0
1624959930000|2021-06-29 09:45:30|381.62|379.22|381.62|379.22|381.62|379.22|381.62|379.22|0
1624959950000|2021-06-29 09:45:50|381.8|379.4|381.8|379.4|381.8|379.4|381.8|379.4|0
1624959960000|2021-06-29 09:46:00|381.7|379.3|381.8|379.4|381.8|379.4|381.7|379.3|0
1624959970000|2021-06-29 09:46:10|381.97|379.57|381.8|379.4|381.97|379.57|381.8|379.4|0
1624960000000|2021-06-29 09:46:40|381.7|379.3|381.44|379.04|381.7|379.3|381.44|379.04|0
1624960010000|2021-06-29 09:46:50|381.52|379.12|381.44|379.04|381.62|379.22|381.44|379.04|0
1624960020000|2021-06-29 09:47:00|381.52|379.12|381.44|379.04|381.62|379.22|381.44|379.04|0
1624960030000|2021-06-29 09:47:10|381.62|379.22|381.62|379.22|381.62|379.22|381.62|379.22|0
1624960050000|2021-06-29 09:47:30|381.52|379.12|381.52|379.12|381.52|379.12|381.52|379.12|0
1624960060000|2021-06-29 09:47:40|381.62|379.22|381.62|379.22|381.62|379.22|381.44|379.04|0
1624960090000|2021-06-29 09:48:10|381.52|379.12|381.52|379.12|381.62|379.22|381.52|379.12|0
1624960100000|2021-06-29 09:48:20|381.44|379.04|381.44|379.04|381.44|379.04|381.44|379.04|0
1624960120000|2021-06-29 09:48:40|381.26|378.86|381.26|378.86|381.26|378.86|381.26|378.86|0
1624960130000|2021-06-29 09:48:50|381.35|378.95|381.26|378.86|381.35|378.95|381.26|378.86|0
1624960140000|2021-06-29 09:49:00|381.08|378.68|381.08|378.68|381.08|378.68|381.08|378.68|0
1624960160000|2021-06-29 09:49:20|380.9|378.5|380.9|378.5|380.9|378.5|380.9|378.5|0
1624960170000|2021-06-29 09:49:30|380.99|378.59|380.9|378.5|380.99|378.59|380.9|378.5|0
1624960180000|2021-06-29 09:49:40|380.99|378.59|381.08|378.68|381.08|378.68|380.9|378.5|0
1624960190000|2021-06-29 09:49:50|380.99|378.59|380.99|378.59|380.99|378.59|380.99|378.59|0
1624960200000|2021-06-29 09:50:00|380.9|378.5|380.73|378.33|380.9|378.5|380.73|378.33|0
1624960210000|2021-06-29 09:50:10|380.55|378.15|380.55|378.15|380.55|378.15|380.55|378.15|0
1624960220000|2021-06-29 09:50:20|380.73|378.33|380.55|378.15|380.73|378.33|380.55|378.15|0
1624960230000|2021-06-29 09:50:30|380.63|378.23|380.73|378.33|380.73|378.33|380.63|378.23|0
1624960240000|2021-06-29 09:50:40|380.9|378.5|380.9|378.5|380.9|378.5|380.73|378.33|0
1624960270000|2021-06-29 09:51:10|381.08|378.68|380.99|378.59|381.08|378.68|380.9|378.5|0
1624960280000|2021-06-29 09:51:20|381.08|378.68|380.9|378.5|381.08|378.68|380.9|378.5|0
1624960290000|2021-06-29 09:51:30|380.73|378.33|380.81|378.41|380.81|378.41|380.73|378.33|0
1624960300000|2021-06-29 09:51:40|380.73|378.33|380.63|378.23|380.73|378.33|380.63|378.23|0
1624960310000|2021-06-29 09:51:50|380.73|378.33|380.55|378.15|380.73|378.33|380.55|378.15|0
1624960320000|2021-06-29 09:52:00|380.19|377.79|380.37|377.97|380.37|377.97|380.19|377.79|0
1624960330000|2021-06-29 09:52:10|380.55|378.15|380.55|378.15|380.55|378.15|380.55|378.15|0
1624960350000|2021-06-29 09:52:30|380.73|378.33|380.72|378.32|380.73|378.33|380.72|378.32|0
1624960360000|2021-06-29 09:52:40|380.9|378.5|380.9|378.5|380.9|378.5|380.9|378.5|0
1624960380000|2021-06-29 09:53:00|380.72|378.32|380.72|378.32|380.72|378.32|380.72|378.32|0
1624960390000|2021-06-29 09:53:10|380.9|378.5|380.72|378.32|380.9|378.5|380.72|378.32|0
1624960400000|2021-06-29 09:53:20|380.81|378.41|380.72|378.32|380.81|378.41|380.72|378.32|0
1624960420000|2021-06-29 09:53:40|380.55|378.15|380.55|378.15|380.55|378.15|380.55|378.15|0
1624960440000|2021-06-29 09:54:00|380.63|378.23|380.63|378.23|380.63|378.23|380.63|378.23|0
1624960450000|2021-06-29 09:54:10|380.72|378.32|380.72|378.32|380.72|378.32|380.72|378.32|0
1624960460000|2021-06-29 09:54:20|380.55|378.15|380.55|378.15|380.55|378.15|380.55|378.15|0
1624960470000|2021-06-29 09:54:30|380.63|378.23|380.63|378.23|380.63|378.23|380.63|378.23|0
1624960480000|2021-06-29 09:54:40|380.72|378.32|380.72|378.32|380.72|378.32|380.72|378.32|0
1624960510000|2021-06-29 09:55:10|380.81|378.41|380.9|378.5|380.9|378.5|380.72|378.32|0
1624960520000|2021-06-29 09:55:20|380.72|378.32|380.72|378.32|380.72|378.32|380.72|378.32|0
1624960530000|2021-06-29 09:55:30|380.81|378.41|380.9|378.5|380.9|378.5|380.72|378.32|0
1624960550000|2021-06-29 09:55:50|380.72|378.32|380.72|378.32|380.72|378.32|380.72|378.32|0
1624960600000|2021-06-29 09:56:40|380.9|378.5|381.08|378.68|381.08|378.68|380.9|378.5|0
1624960610000|2021-06-29 09:56:50|380.9|378.5|380.9|378.5|380.9|378.5|380.9|378.5|0
1624960620000|2021-06-29 09:57:00|381.08|378.68|381.08|378.68|381.08|378.68|380.99|378.59|0
1624960640000|2021-06-29 09:57:20|381.26|378.86|381.16|378.76|381.26|378.86|381.08|378.68|0
1624960650000|2021-06-29 09:57:30|381.26|378.86|381.08|378.68|381.26|378.86|381.08|378.68|0
1624960660000|2021-06-29 09:57:40|381.26|378.86|381.26|378.86|381.26|378.86|381.26|378.86|0
1624960670000|2021-06-29 09:57:50|381.16|378.76|381.26|378.86|381.26|378.86|381.16|378.76|0
1624960680000|2021-06-29 09:58:00|381.08|378.68|381.08|378.68|381.08|378.68|381.08|378.68|0
1624960690000|2021-06-29 09:58:10|381.26|378.86|381.08|378.68|381.26|378.86|381.08|378.68|0
1624960720000|2021-06-29 09:58:40|381.26|378.86|381.26|378.86|381.26|378.86|381.26|378.86|0
1624960770000|2021-06-29 09:59:30|381.34|378.94|381.26|378.86|381.34|378.94|381.26|378.86|0
1624960780000|2021-06-29 09:59:40|381.34|378.94|381.43|379.03|381.43|379.03|381.34|378.94|0
1624960790000|2021-06-29 09:59:50|381.26|378.86|381.26|378.86|381.43|379.03|381.26|378.86|0
1624960800000|2021-06-29 10:00:00|381.43|379.03|381.43|379.03|381.43|379.03|381.43|379.03|0
1624960810000|2021-06-29 10:00:10|381.26|378.86|381.43|379.03|381.43|379.03|381.26|378.86|0
1624960820000|2021-06-29 10:00:20|381.79|379.39|381.7|379.3|381.79|379.39|381.7|379.3|0
1624960830000|2021-06-29 10:00:30|381.79|379.39|381.61|379.21|381.79|379.39|381.61|379.21|0
1624960840000|2021-06-29 10:00:40|381.52|379.12|381.43|379.03|381.52|379.12|381.43|379.03|0
1624960860000|2021-06-29 10:01:00|381.26|378.86|381.34|378.94|381.34|378.94|381.26|378.86|0
1624960870000|2021-06-29 10:01:10|381.26|378.86|381.26|378.86|381.26|378.86|381.26|378.86|0
1624960890000|2021-06-29 10:01:30|381.34|378.94|381.43|379.03|381.43|379.03|381.34|378.94|0
1624960900000|2021-06-29 10:01:40|381.34|378.94|381.34|378.94|381.34|378.94|381.34|378.94|0
1624960910000|2021-06-29 10:01:50|381.26|378.86|381.26|378.86|381.26|378.86|381.26|378.86|0
1624960920000|2021-06-29 10:02:00|381.43|379.03|381.43|379.03|381.43|379.03|381.43|379.03|0
1624960940000|2021-06-29 10:02:20|381.34|378.94|381.43|379.03|381.43|379.03|381.34|378.94|0
1624960960000|2021-06-29 10:02:40|381.34|378.94|381.34|378.94|381.43|379.03|381.34|378.94|0
1624960970000|2021-06-29 10:02:50|381.43|379.03|381.43|379.03|381.43|379.03|381.43|379.03|0
1624960980000|2021-06-29 10:03:00|381.61|379.21|381.61|379.21|381.61|379.21|381.61|379.21|0
1624961000000|2021-06-29 10:03:20|381.43|379.03|381.61|379.21|381.61|379.21|381.43|379.03|0
1624961010000|2021-06-29 10:03:30|381.43|379.03|381.43|379.03|381.43|379.03|381.43|379.03|0
1624961020000|2021-06-29 10:03:40|381.34|378.94|381.25|378.85|381.34|378.94|381.25|378.85|0
1624961030000|2021-06-29 10:03:50|381.16|378.76|381.25|378.85|381.25|378.85|381.16|378.76|0
1624961040000|2021-06-29 10:04:00|381.08|378.68|381.08|378.68|381.08|378.68|381.08|378.68|0
1624961050000|2021-06-29 10:04:10|381.25|378.85|381.25|378.85|381.25|378.85|381.25|378.85|0
1624961080000|2021-06-29 10:04:40|381.34|378.94|381.25|378.85|381.34|378.94|381.25|378.85|0
1624961090000|2021-06-29 10:04:50|381.16|378.76|381.16|378.76|381.16|378.76|381.16|378.76|0
1624961100000|2021-06-29 10:05:00|381.25|378.85|381.25|378.85|381.25|378.85|381.25|378.85|0
1624961110000|2021-06-29 10:05:10|381.16|378.76|380.98|378.58|381.16|378.76|380.98|378.58|0
1624961120000|2021-06-29 10:05:20|381.08|378.68|381.08|378.68|381.08|378.68|381.08|378.68|0
1624961140000|2021-06-29 10:05:40|380.98|378.58|380.9|378.5|380.98|378.58|380.9|378.5|0
1624961150000|2021-06-29 10:05:50|380.72|378.32|380.9|378.5|380.9|378.5|380.72|378.32|0
1624961160000|2021-06-29 10:06:00|380.72|378.32|380.72|378.32|380.72|378.32|380.72|378.32|0
1624961170000|2021-06-29 10:06:10|380.9|378.5|380.72|378.32|380.9|378.5|380.72|378.32|0
1624961180000|2021-06-29 10:06:20|380.54|378.14|380.54|378.14|380.54|378.14|380.54|378.14|0
1624961210000|2021-06-29 10:06:50|380.72|378.32|380.72|378.32|380.72|378.32|380.72|378.32|0
1624961220000|2021-06-29 10:07:00|380.54|378.14|380.54|378.14|380.54|378.14|380.54|378.14|0
1624961240000|2021-06-29 10:07:20|380.45|378.05|380.54|378.14|380.54|378.14|380.45|378.05|0
1624961250000|2021-06-29 10:07:30|380.63|378.23|380.72|378.32|380.72|378.32|380.63|378.23|0
1624961290000|2021-06-29 10:08:10|380.9|378.5|380.9|378.5|380.9|378.5|380.9|378.5|0
1624961330000|2021-06-29 10:08:50|380.8|378.4|380.72|378.32|380.8|378.4|380.72|378.32|0
1624961340000|2021-06-29 10:09:00|380.9|378.5|380.72|378.32|380.9|378.5|380.72|378.32|0
1624961350000|2021-06-29 10:09:10|380.54|378.14|380.54|378.14|380.54|378.14|380.54|378.14|0
1624961360000|2021-06-29 10:09:20|380.36|377.96|380.54|378.14|380.54|378.14|380.36|377.96|0
1624961410000|2021-06-29 10:10:10|380.63|378.23|380.72|378.32|380.72|378.32|380.54|378.14|0
1624961420000|2021-06-29 10:10:20|380.9|378.5|380.72|378.32|380.9|378.5|380.72|378.32|0
1624961430000|2021-06-29 10:10:30|380.9|378.5|380.8|378.4|380.9|378.5|380.8|378.4|0
1624961440000|2021-06-29 10:10:40|380.72|378.32|380.72|378.32|380.72|378.32|380.72|378.32|0
1624961450000|2021-06-29 10:10:50|380.8|378.4|380.9|378.5|380.9|378.5|380.72|378.32|0
1624961460000|2021-06-29 10:11:00|380.72|378.32|380.72|378.32|380.72|378.32|380.72|378.32|0
1624961490000|2021-06-29 10:11:30|380.54|378.14|380.72|378.32|380.72|378.32|380.54|378.14|0
1624961500000|2021-06-29 10:11:40|380.63|378.23|380.72|378.32|380.72|378.32|380.54|378.14|0
1624961510000|2021-06-29 10:11:50|380.8|378.4|380.72|378.32|380.8|378.4|380.72|378.32|0
1624961520000|2021-06-29 10:12:00|380.62|378.22|380.54|378.14|380.62|378.22|380.54|378.14|0
1624961530000|2021-06-29 10:12:10|380.62|378.22|380.9|378.5|380.9|378.5|380.62|378.22|0
1624961550000|2021-06-29 10:12:30|380.72|378.32|380.8|378.4|380.8|378.4|380.72|378.32|0
1624961560000|2021-06-29 10:12:40|380.9|378.5|380.89|378.49|380.98|378.58|380.89|378.49|0
1624961570000|2021-06-29 10:12:50|381.07|378.67|381.07|378.67|381.07|378.67|381.07|378.67|0
1624961580000|2021-06-29 10:13:00|380.98|378.58|380.72|378.32|380.98|378.58|380.72|378.32|0
1624961600000|2021-06-29 10:13:20|380.89|378.49|380.89|378.49|380.89|378.49|380.89|378.49|0
1624961620000|2021-06-29 10:13:40|380.72|378.32|380.89|378.49|380.89|378.49|380.72|378.32|0
1624961640000|2021-06-29 10:14:00|381.07|378.67|381.07|378.67|381.07|378.67|380.89|378.49|0
1624961650000|2021-06-29 10:14:10|381.25|378.85|381.07|378.67|381.25|378.85|381.07|378.67|0
1624961720000|2021-06-29 10:15:20|381.25|378.85|381.07|378.67|381.25|378.85|381.07|378.67|0
1624961730000|2021-06-29 10:15:30|381.16|378.76|380.89|378.49|381.16|378.76|380.89|378.49|0
1624961740000|2021-06-29 10:15:40|381.07|378.67|380.89|378.49|381.07|378.67|380.89|378.49|0
1624961750000|2021-06-29 10:15:50|381.07|378.67|380.98|378.58|381.07|378.67|380.98|378.58|0
1624961760000|2021-06-29 10:16:00|381.07|378.67|381.07|378.67|381.07|378.67|380.89|378.49|0
1624961770000|2021-06-29 10:16:10|380.89|378.49|380.89|378.49|380.89|378.49|380.89|378.49|0
1624961790000|2021-06-29 10:16:30|381.07|378.67|380.98|378.58|381.07|378.67|380.98|378.58|0
1624961800000|2021-06-29 10:16:40|380.89|378.49|381.07|378.67|381.07|378.67|380.89|378.49|0
1624961850000|2021-06-29 10:17:30|381.25|378.85|381.25|378.85|381.25|378.85|381.25|378.85|0
1624961870000|2021-06-29 10:17:50|381.07|378.67|381.07|378.67|381.07|378.67|381.07|378.67|0
1624961890000|2021-06-29 10:18:10|380.89|378.49|380.89|378.49|380.89|378.49|380.89|378.49|0
1624961900000|2021-06-29 10:18:20|381.07|378.67|381.07|378.67|381.07|378.67|381.07|378.67|0
1624961910000|2021-06-29 10:18:30|380.89|378.49|381.07|378.67|381.07|378.67|380.89|378.49|0
1624961930000|2021-06-29 10:18:50|380.89|378.49|380.89|378.49|380.89|378.49|380.89|378.49|0
1624961940000|2021-06-29 10:19:00|381.07|378.67|380.89|378.49|381.07|378.67|380.89|378.49|0
1624961950000|2021-06-29 10:19:10|380.98|378.58|380.98|378.58|381.07|378.67|380.98|378.58|0
1624961960000|2021-06-29 10:19:20|381.07|378.67|380.89|378.49|381.07|378.67|380.89|378.49|0
1624961980000|2021-06-29 10:19:40|380.98|378.58|380.98|378.58|380.98|378.58|380.98|378.58|0
1624961990000|2021-06-29 10:19:50|381.07|378.67|381.07|378.67|381.07|378.67|380.98|378.58|0
1624962000000|2021-06-29 10:20:00|380.98|378.58|381.07|378.67|381.07|378.67|380.89|378.49|0
1624962010000|2021-06-29 10:20:10|380.98|378.58|380.89|378.49|381.07|378.67|380.89|378.49|0
1624962020000|2021-06-29 10:20:20|381.07|378.67|381.16|378.76|381.16|378.76|381.07|378.67|0
1624962030000|2021-06-29 10:20:30|381.25|378.85|381.25|378.85|381.25|378.85|381.25|378.85|0
1624962040000|2021-06-29 10:20:40|381.07|378.67|381.07|378.67|381.07|378.67|381.07|378.67|0
1624962050000|2021-06-29 10:20:50|381.25|378.85|381.16|378.76|381.25|378.85|381.16|378.76|0
1624962060000|2021-06-29 10:21:00|380.89|378.49|381.07|378.67|381.07|378.67|380.89|378.49|0
1624962070000|2021-06-29 10:21:10|380.89|378.49|380.89|378.49|380.98|378.58|380.89|378.49|0
1624962090000|2021-06-29 10:21:30|380.8|378.4|380.89|378.49|380.89|378.49|380.8|378.4|0
1624962100000|2021-06-29 10:21:40|380.71|378.31|380.54|378.14|380.71|378.31|380.54|378.14|0
1624962130000|2021-06-29 10:22:10|380.36|377.96|380.36|377.96|380.36|377.96|380.36|377.96|0
1624962180000|2021-06-29 10:23:00|380.18|377.78|380.18|377.78|380.18|377.78|380.18|377.78|0
1624962200000|2021-06-29 10:23:20|380.26|377.86|380.36|377.96|380.36|377.96|380.26|377.86|0
1624962210000|2021-06-29 10:23:30|380.26|377.86|380.18|377.78|380.26|377.86|380.18|377.78|0
1624962230000|2021-06-29 10:23:50|380.26|377.86|380.36|377.96|380.36|377.96|380.26|377.86|0
1624962240000|2021-06-29 10:24:00|380.18|377.78|380.18|377.78|380.18|377.78|380.18|377.78|0
1624962250000|2021-06-29 10:24:10|380|377.6|379.65|377.25|380|377.6|379.65|377.25|0
1624962260000|2021-06-29 10:24:20|379.82|377.42|379.65|377.25|379.82|377.42|379.65|377.25|0
1624962270000|2021-06-29 10:24:30|379.82|377.42|379.82|377.42|379.82|377.42|379.82|377.42|0
1624962280000|2021-06-29 10:24:40|379.91|377.51|379.82|377.42|379.91|377.51|379.82|377.42|0
1624962290000|2021-06-29 10:24:50|379.65|377.25|379.73|377.33|379.82|377.42|379.65|377.25|0
1624962300000|2021-06-29 10:25:00|379.65|377.25|379.82|377.42|379.82|377.42|379.65|377.25|0
1624962320000|2021-06-29 10:25:20|380|377.6|380|377.6|380|377.6|380|377.6|0
1624962330000|2021-06-29 10:25:30|379.82|377.42|379.82|377.42|379.82|377.42|379.82|377.42|0
1624962360000|2021-06-29 10:26:00|380|377.6|380|377.6|380|377.6|380|377.6|0
1624962370000|2021-06-29 10:26:10|380.18|377.78|380.36|377.96|380.36|377.96|380.18|377.78|0
1624962390000|2021-06-29 10:26:30|380.44|378.04|380.53|378.13|380.53|378.13|380.44|378.04|0
1624962410000|2021-06-29 10:26:50|380.36|377.96|380.53|378.13|380.53|378.13|380.36|377.96|0
1624962420000|2021-06-29 10:27:00|380.44|378.04|380.53|378.13|380.53|378.13|380.36|377.96|0
1624962460000|2021-06-29 10:27:40|380.62|378.22|380.53|378.13|380.62|378.22|380.53|378.13|0
1624962470000|2021-06-29 10:27:50|380.62|378.22|380.71|378.31|380.71|378.31|380.62|378.22|0
1624962490000|2021-06-29 10:28:10|380.53|378.13|380.53|378.13|380.53|378.13|380.53|378.13|0
1624962510000|2021-06-29 10:28:30|380.36|377.96|380.18|377.78|380.36|377.96|380.18|377.78|0
1624962520000|2021-06-29 10:28:40|380.36|377.96|380.36|377.96|380.36|377.96|380.36|377.96|0
1624962530000|2021-06-29 10:28:50|380.53|378.13|380.53|378.13|380.53|378.13|380.53|378.13|0
1624962540000|2021-06-29 10:29:00|380.44|378.04|380.71|378.31|380.71|378.31|380.44|378.04|0
1624962550000|2021-06-29 10:29:10|380.62|378.22|380.71|378.31|380.71|378.31|380.62|378.22|0
1624962570000|2021-06-29 10:29:30|380.89|378.49|380.71|378.31|380.89|378.49|380.71|378.31|0
1624962580000|2021-06-29 10:29:40|380.62|378.22|380.71|378.31|380.71|378.31|380.62|378.22|0
1624962590000|2021-06-29 10:29:50|380.53|378.13|380.53|378.13|380.53|378.13|380.53|378.13|0
1624962600000|2021-06-29 10:30:00|380.71|378.31|380.71|378.31|380.71|378.31|380.71|378.31|0
1624962620000|2021-06-29 10:30:20|380.8|378.4|380.8|378.4|380.8|378.4|380.8|378.4|0
1624962630000|2021-06-29 10:30:30|380.71|378.31|380.71|378.31|380.71|378.31|380.71|378.31|0
1624962640000|2021-06-29 10:30:40|380.62|378.22|380.53|378.13|380.62|378.22|380.53|378.13|0
1624962650000|2021-06-29 10:30:50|380.35|377.95|380.53|378.13|380.53|378.13|380.35|377.95|0
1624962670000|2021-06-29 10:31:10|380.62|378.22|380.89|378.49|380.89|378.49|380.62|378.22|0
1624962680000|2021-06-29 10:31:20|380.8|378.4|380.71|378.31|380.8|378.4|380.71|378.31|0
1624962690000|2021-06-29 10:31:30|380.53|378.13|380.53|378.13|380.53|378.13|380.53|378.13|0
1624962710000|2021-06-29 10:31:50|380.71|378.31|380.71|378.31|380.71|378.31|380.71|378.31|0
1624962720000|2021-06-29 10:32:00|380.53|378.13|380.71|378.31|380.71|378.31|380.53|378.13|0
1624962740000|2021-06-29 10:32:20|380.62|378.22|380.53|378.13|380.62|378.22|380.53|378.13|0
1624962750000|2021-06-29 10:32:30|380.35|377.95|380.35|377.95|380.35|377.95|380.35|377.95|0
1624962760000|2021-06-29 10:32:40|380.44|378.04|380.53|378.13|380.53|378.13|380.44|378.04|0
1624962790000|2021-06-29 10:33:10|380.35|377.95|380.35|377.95|380.44|378.04|380.35|377.95|0
1624962800000|2021-06-29 10:33:20|380.44|378.04|380.35|377.95|380.44|378.04|380.35|377.95|0
1624962810000|2021-06-29 10:33:30|380.44|378.04|380.53|378.13|380.53|378.13|380.44|378.04|0
1624962840000|2021-06-29 10:34:00|380.35|377.95|380.53|378.13|380.53|378.13|380.35|377.95|0
1624962850000|2021-06-29 10:34:10|380.35|377.95|380.35|377.95|380.35|377.95|380.35|377.95|0
1624962870000|2021-06-29 10:34:30|380.44|378.04|380.44|378.04|380.44|378.04|380.44|378.04|0
1624962890000|2021-06-29 10:34:50|380.53|378.13|380.53|378.13|380.53|378.13|380.53|378.13|0
1624962910000|2021-06-29 10:35:10|380.35|377.95|380.35|377.95|380.35|377.95|380.35|377.95|0
1624962920000|2021-06-29 10:35:20|380.53|378.13|380.44|378.04|380.53|378.13|380.35|377.95|0
1624962930000|2021-06-29 10:35:30|380.35|377.95|380.71|378.31|380.71|378.31|380.35|377.95|0
1624962940000|2021-06-29 10:35:40|380.53|378.13|380.53|378.13|380.53|378.13|380.53|378.13|0
1624962960000|2021-06-29 10:36:00|380.62|378.22|380.71|378.31|380.71|378.31|380.53|378.13|0
1624962980000|2021-06-29 10:36:20|380.53|378.13|380.53|378.13|380.53|378.13|380.53|378.13|0
1624962990000|2021-06-29 10:36:30|380.62|378.22|380.71|378.31|380.71|378.31|380.62|378.22|0
1624963010000|2021-06-29 10:36:50|380.53|378.13|380.53|378.13|380.53|378.13|380.53|378.13|0
1624963030000|2021-06-29 10:37:10|380.44|378.04|380.53|378.13|380.53|378.13|380.44|378.04|0
1624963040000|2021-06-29 10:37:20|380.35|377.95|380.35|377.95|380.35|377.95|380.35|377.95|0
1624963050000|2021-06-29 10:37:30|380.53|378.13|380.53|378.13|380.53|378.13|380.53|378.13|0
1624963090000|2021-06-29 10:38:10|380.61|378.21|380.71|378.31|380.71|378.31|380.61|378.21|0
1624963120000|2021-06-29 10:38:40|380.61|378.21|380.61|378.21|380.61|378.21|380.61|378.21|0
1624963130000|2021-06-29 10:38:50|380.71|378.31|380.61|378.21|380.71|378.31|380.53|378.13|0
1624963140000|2021-06-29 10:39:00|380.53|378.13|380.17|377.77|380.53|378.13|380.17|377.77|0
1624963150000|2021-06-29 10:39:10|380.35|377.95|380.35|377.95|380.35|377.95|380.35|377.95|0
1624963170000|2021-06-29 10:39:30|380.17|377.77|380.17|377.77|380.17|377.77|380.17|377.77|0
1624963180000|2021-06-29 10:39:40|380.35|377.95|380.35|377.95|380.35|377.95|380.35|377.95|0
1624963190000|2021-06-29 10:39:50|380.17|377.77|380.35|377.95|380.35|377.95|380.17|377.77|0
1624963200000|2021-06-29 10:40:00|380.17|377.77|380.35|377.95|380.35|377.95|380.17|377.77|0
1624963230000|2021-06-29 10:40:30|380.44|378.04|380.35|377.95|380.44|378.04|380.35|377.95|0
1624963240000|2021-06-29 10:40:40|380.44|378.04|380.44|378.04|380.44|378.04|380.35|377.95|0
1624963250000|2021-06-29 10:40:50|380.35|377.95|380.35|377.95|380.35|377.95|380.35|377.95|0
1624963260000|2021-06-29 10:41:00|380.53|378.13|380.35|377.95|380.53|378.13|380.35|377.95|0
1624963290000|2021-06-29 10:41:30|380.44|378.04|380.35|377.95|380.44|378.04|380.35|377.95|0
1624963320000|2021-06-29 10:42:00|380.44|378.04|380.53|378.13|380.53|378.13|380.44|378.04|0
1624963330000|2021-06-29 10:42:10|380.61|378.21|380.53|378.13|380.61|378.21|380.53|378.13|0
1624963340000|2021-06-29 10:42:20|380.61|378.21|380.71|378.31|380.71|378.31|380.61|378.21|0
1624963350000|2021-06-29 10:42:30|380.61|378.21|380.53|378.13|380.71|378.31|380.53|378.13|0
1624963360000|2021-06-29 10:42:40|380.79|378.39|380.88|378.48|380.88|378.48|380.71|378.31|0
1624963370000|2021-06-29 10:42:50|380.79|378.39|380.71|378.31|380.79|378.39|380.71|378.31|0
1624963380000|2021-06-29 10:43:00|380.79|378.39|380.88|378.48|380.88|378.48|380.79|378.39|0
1624963390000|2021-06-29 10:43:10|380.71|378.31|380.71|378.31|380.71|378.31|380.71|378.31|0
1624963400000|2021-06-29 10:43:20|380.88|378.48|380.88|378.48|380.88|378.48|380.88|378.48|0
1624963450000|2021-06-29 10:44:10|380.97|378.57|380.97|378.57|380.97|378.57|380.97|378.57|0
1624963460000|2021-06-29 10:44:20|381.06|378.66|381.06|378.66|381.06|378.66|380.88|378.48|0
1624963470000|2021-06-29 10:44:30|381.15|378.75|381.24|378.84|381.24|378.84|381.15|378.75|0
1624963540000|2021-06-29 10:45:40|381.32|378.92|381.24|378.84|381.32|378.92|381.24|378.84|0
1624963550000|2021-06-29 10:45:50|381.06|378.66|381.06|378.66|381.06|378.66|381.06|378.66|0
1624963560000|2021-06-29 10:46:00|381.24|378.84|381.24|378.84|381.24|378.84|381.24|378.84|0
1624963570000|2021-06-29 10:46:10|381.42|379.02|381.42|379.02|381.42|379.02|381.24|378.84|0
1624963600000|2021-06-29 10:46:40|381.32|378.92|381.59|379.19|381.59|379.19|381.32|378.92|0
1624963610000|2021-06-29 10:46:50|381.42|379.02|381.42|379.02|381.42|379.02|381.42|379.02|0
1624963620000|2021-06-29 10:47:00|381.5|379.1|381.59|379.19|381.59|379.19|381.5|379.1|0
1624963630000|2021-06-29 10:47:10|381.5|379.1|381.24|378.84|381.5|379.1|381.24|378.84|0
1624963640000|2021-06-29 10:47:20|381.42|379.02|381.42|379.02|381.42|379.02|381.42|379.02|0
1624963650000|2021-06-29 10:47:30|381.24|378.84|381.42|379.02|381.42|379.02|381.24|378.84|0
1624963660000|2021-06-29 10:47:40|381.32|378.92|381.32|378.92|381.32|378.92|381.32|378.92|0
1624963670000|2021-06-29 10:47:50|381.24|378.84|381.24|378.84|381.24|378.84|381.24|378.84|0
1624963680000|2021-06-29 10:48:00|381.14|378.74|381.06|378.66|381.14|378.74|381.06|378.66|0
1624963720000|2021-06-29 10:48:40|380.97|378.57|380.97|378.57|380.97|378.57|380.97|378.57|0
1624963730000|2021-06-29 10:48:50|380.88|378.48|380.88|378.48|380.88|378.48|380.88|378.48|0
1624963740000|2021-06-29 10:49:00|381.06|378.66|381.06|378.66|381.06|378.66|381.06|378.66|0
1624963750000|2021-06-29 10:49:10|381.24|378.84|381.24|378.84|381.24|378.84|381.24|378.84|0
1624963770000|2021-06-29 10:49:30|381.06|378.66|381.06|378.66|381.06|378.66|381.06|378.66|0
1624963780000|2021-06-29 10:49:40|380.97|378.57|381.06|378.66|381.06|378.66|380.97|378.57|0
1624963790000|2021-06-29 10:49:50|380.88|378.48|380.88|378.48|380.88|378.48|380.88|378.48|0
1624963830000|2021-06-29 10:50:30|380.7|378.3|380.88|378.48|380.88|378.48|380.7|378.3|0
1624963840000|2021-06-29 10:50:40|381.06|378.66|381.06|378.66|381.06|378.66|381.06|378.66|0
1624963850000|2021-06-29 10:50:50|380.88|378.48|380.88|378.48|380.88|378.48|380.88|378.48|0
1624963860000|2021-06-29 10:51:00|381.06|378.66|381.06|378.66|381.06|378.66|381.06|378.66|0
1624963870000|2021-06-29 10:51:10|381.24|378.84|381.24|378.84|381.24|378.84|381.14|378.74|0
1624963890000|2021-06-29 10:51:30|381.32|378.92|381.24|378.84|381.32|378.92|381.24|378.84|0
1624963900000|2021-06-29 10:51:40|381.41|379.01|381.5|379.1|381.5|379.1|381.41|379.01|0
1624963910000|2021-06-29 10:51:50|381.59|379.19|381.59|379.19|381.59|379.19|381.59|379.19|0
1624963930000|2021-06-29 10:52:10|381.41|379.01|381.41|379.01|381.41|379.01|381.41|379.01|0
1624963960000|2021-06-29 10:52:40|381.5|379.1|381.41|379.01|381.5|379.1|381.41|379.01|0
1624963970000|2021-06-29 10:52:50|381.59|379.19|381.5|379.1|381.59|379.19|381.5|379.1|0
1624963980000|2021-06-29 10:53:00|381.59|379.19|381.77|379.37|381.77|379.37|381.59|379.19|0
1624963990000|2021-06-29 10:53:10|381.85|379.45|381.85|379.45|381.85|379.45|381.85|379.45|0
1624964000000|2021-06-29 10:53:20|381.77|379.37|381.95|379.55|381.95|379.55|381.77|379.37|0
1624964010000|2021-06-29 10:53:30|381.85|379.45|381.77|379.37|381.85|379.45|381.77|379.37|0
1624964020000|2021-06-29 10:53:40|381.95|379.55|381.95|379.55|381.95|379.55|381.95|379.55|0
1624964030000|2021-06-29 10:53:50|381.77|379.37|381.77|379.37|381.95|379.55|381.77|379.37|0
1624964040000|2021-06-29 10:54:00|381.59|379.19|381.59|379.19|381.59|379.19|381.59|379.19|0
1624964070000|2021-06-29 10:54:30|381.77|379.37|381.77|379.37|381.77|379.37|381.77|379.37|0
1624964080000|2021-06-29 10:54:40|381.68|379.28|381.77|379.37|381.77|379.37|381.68|379.28|0
1624964090000|2021-06-29 10:54:50|381.68|379.28|381.77|379.37|381.77|379.37|381.68|379.28|0
1624964100000|2021-06-29 10:55:00|381.68|379.28|381.77|379.37|381.77|379.37|381.68|379.28|0
1624964130000|2021-06-29 10:55:30|381.68|379.28|381.77|379.37|381.77|379.37|381.68|379.28|0
1624964170000|2021-06-29 10:56:10|381.85|379.45|381.95|379.55|381.95|379.55|381.85|379.45|0
1624964180000|2021-06-29 10:56:20|381.77|379.37|381.95|379.55|381.95|379.55|381.77|379.37|0
1624964200000|2021-06-29 10:56:40|381.85|379.45|381.95|379.55|381.95|379.55|381.77|379.37|0
1624964210000|2021-06-29 10:56:50|381.85|379.45|381.95|379.55|381.95|379.55|381.85|379.45|0
1624964290000|2021-06-29 10:58:10|382.12|379.72|382.12|379.72|382.12|379.72|382.12|379.72|0
1624964320000|2021-06-29 10:58:40|382.48|380.08|382.48|380.08|382.48|380.08|382.48|380.08|0
1624964330000|2021-06-29 10:58:50|382.66|380.26|382.66|380.26|382.66|380.26|382.66|380.26|0
1624964340000|2021-06-29 10:59:00|382.84|380.44|382.84|380.44|382.84|380.44|382.84|380.44|0
1624964350000|2021-06-29 10:59:10|383.01|380.61|383.01|380.61|383.01|380.61|383.01|380.61|0
1624964360000|2021-06-29 10:59:20|382.84|380.44|383.01|380.61|383.01|380.61|382.84|380.44|0
1624964370000|2021-06-29 10:59:30|383.19|380.79|383.01|380.61|383.19|380.79|383.01|380.61|0
1624964390000|2021-06-29 10:59:50|383.19|380.79|383.19|380.79|383.19|380.79|383.19|380.79|0
1624964400000|2021-06-29 11:00:00|383.1|380.7|382.66|380.26|383.1|380.7|382.66|380.26|0
1624964410000|2021-06-29 11:00:10|382.84|380.44|382.66|380.26|382.84|380.44|382.66|380.26|0
1624964420000|2021-06-29 11:00:20|382.84|380.44|382.66|380.26|382.84|380.44|382.66|380.26|0
1624964430000|2021-06-29 11:00:30|382.74|380.34|382.84|380.44|382.84|380.44|382.74|380.34|0
1624964440000|2021-06-29 11:00:40|382.74|380.34|382.74|380.34|382.74|380.34|382.74|380.34|0
1624964450000|2021-06-29 11:00:50|382.84|380.44|382.66|380.26|382.84|380.44|382.66|380.26|0
1624964460000|2021-06-29 11:01:00|382.3|379.9|382.3|379.9|382.3|379.9|382.3|379.9|0
1624964470000|2021-06-29 11:01:10|382.48|380.08|382.48|380.08|382.48|380.08|382.48|380.08|0
1624964480000|2021-06-29 11:01:20|382.66|380.26|382.48|380.08|382.66|380.26|382.48|380.08|0
1624964490000|2021-06-29 11:01:30|382.56|380.16|382.66|380.26|382.66|380.26|382.48|380.08|0
1624964500000|2021-06-29 11:01:40|382.56|380.16|382.56|380.16|382.56|380.16|382.56|380.16|0
1624964510000|2021-06-29 11:01:50|382.48|380.08|382.3|379.9|382.48|380.08|382.3|379.9|0
1624964520000|2021-06-29 11:02:00|382.12|379.72|382.12|379.72|382.12|379.72|382.12|379.72|0
1624964530000|2021-06-29 11:02:10|382.3|379.9|382.21|379.81|382.3|379.9|382.21|379.81|0
1624964540000|2021-06-29 11:02:20|382.12|379.72|382.3|379.9|382.3|379.9|382.12|379.72|0
1624964550000|2021-06-29 11:02:30|382.48|380.08|382.3|379.9|382.48|380.08|382.3|379.9|0
1624964570000|2021-06-29 11:02:50|382.12|379.72|382.12|379.72|382.3|379.9|382.12|379.72|0
1624964580000|2021-06-29 11:03:00|382.3|379.9|382.3|379.9|382.3|379.9|382.3|379.9|0
1624964600000|2021-06-29 11:03:20|382.48|380.08|382.56|380.16|382.56|380.16|382.48|380.08|0
1624964610000|2021-06-29 11:03:30|382.66|380.26|382.48|380.08|382.66|380.26|382.48|380.08|0
1624964630000|2021-06-29 11:03:50|382.38|379.98|382.3|379.9|382.38|379.98|382.3|379.9|0
1624964640000|2021-06-29 11:04:00|382.21|379.81|382.12|379.72|382.21|379.81|382.12|379.72|0
1624964650000|2021-06-29 11:04:10|382.3|379.9|382.12|379.72|382.3|379.9|382.12|379.72|0
1624964670000|2021-06-29 11:04:30|382.21|379.81|382.12|379.72|382.21|379.81|382.12|379.72|0
1624964680000|2021-06-29 11:04:40|382.3|379.9|382.3|379.9|382.3|379.9|382.3|379.9|0
1624964700000|2021-06-29 11:05:00|382.12|379.72|382.12|379.72|382.12|379.72|382.12|379.72|0
1624964710000|2021-06-29 11:05:10|381.94|379.54|381.94|379.54|381.94|379.54|381.76|379.36|0
1624964720000|2021-06-29 11:05:20|381.76|379.36|381.76|379.36|381.76|379.36|381.76|379.36|0
1624964760000|2021-06-29 11:06:00|381.94|379.54|381.59|379.19|381.94|379.54|381.59|379.19|0
1624964770000|2021-06-29 11:06:10|381.76|379.36|381.59|379.19|381.76|379.36|381.59|379.19|0
1624964790000|2021-06-29 11:06:30|381.41|379.01|381.41|379.01|381.41|379.01|381.41|379.01|0
1624964820000|2021-06-29 11:07:00|381.49|379.09|381.59|379.19|381.59|379.19|381.49|379.09|0
1624964840000|2021-06-29 11:07:20|381.41|379.01|381.41|379.01|381.41|379.01|381.41|379.01|0
1624964850000|2021-06-29 11:07:30|381.31|378.91|381.41|379.01|381.41|379.01|381.31|378.91|0
1624964860000|2021-06-29 11:07:40|381.31|378.91|381.23|378.83|381.31|378.91|381.23|378.83|0
1624964880000|2021-06-29 11:08:00|381.41|379.01|381.23|378.83|381.41|379.01|381.23|378.83|0
1624964890000|2021-06-29 11:08:10|381.31|378.91|381.05|378.65|381.31|378.91|381.05|378.65|0
1624964900000|2021-06-29 11:08:20|381.23|378.83|381.23|378.83|381.23|378.83|381.23|378.83|0
1624964910000|2021-06-29 11:08:30|381.14|378.74|381.23|378.83|381.23|378.83|381.14|378.74|0
1624964920000|2021-06-29 11:08:40|381.14|378.74|381.05|378.65|381.23|378.83|381.05|378.65|0
1624964930000|2021-06-29 11:08:50|380.87|378.47|380.87|378.47|380.87|378.47|380.87|378.47|0
1624964950000|2021-06-29 11:09:10|380.96|378.56|381.05|378.65|381.05|378.65|380.96|378.56|0
1624964960000|2021-06-29 11:09:20|381.23|378.83|381.23|378.83|381.23|378.83|381.23|378.83|0
1624964980000|2021-06-29 11:09:40|381.41|379.01|381.41|379.01|381.41|379.01|381.41|379.01|0
1624964990000|2021-06-29 11:09:50|381.23|378.83|381.23|378.83|381.23|378.83|381.23|378.83|0
1624965000000|2021-06-29 11:10:00|380.96|378.56|381.05|378.65|381.05|378.65|380.96|378.56|0
1624965010000|2021-06-29 11:10:10|380.87|378.47|380.69|378.29|380.87|378.47|380.69|378.29|0
1624965020000|2021-06-29 11:10:20|380.87|378.47|380.87|378.47|380.87|378.47|380.69|378.29|0
1624965030000|2021-06-29 11:10:30|380.69|378.29|380.69|378.29|380.69|378.29|380.69|378.29|0
1624965040000|2021-06-29 11:10:40|380.52|378.12|380.52|378.12|380.6|378.2|380.52|378.12|0
1624965050000|2021-06-29 11:10:50|380.34|377.94|380.34|377.94|380.34|377.94|380.34|377.94|0
1624965070000|2021-06-29 11:11:10|380.52|378.12|380.52|378.12|380.52|378.12|380.52|378.12|0
1624965090000|2021-06-29 11:11:30|380.6|378.2|380.69|378.29|380.69|378.29|380.52|378.12|0
1624965110000|2021-06-29 11:11:50|380.52|378.12|380.52|378.12|380.52|378.12|380.52|378.12|0
1624965120000|2021-06-29 11:12:00|380.16|377.76|380.34|377.94|380.34|377.94|380.16|377.76|0
1624965130000|2021-06-29 11:12:10|380.42|378.02|380.42|378.02|380.42|378.02|380.42|378.02|0
1624965140000|2021-06-29 11:12:20|380.34|377.94|380.34|377.94|380.34|377.94|380.34|377.94|0
1624965150000|2021-06-29 11:12:30|380.42|378.02|380.34|377.94|380.42|378.02|380.34|377.94|0
1624965160000|2021-06-29 11:12:40|380.52|378.12|380.42|378.02|380.52|378.12|380.42|378.02|0
1624965170000|2021-06-29 11:12:50|380.52|378.12|380.52|378.12|380.52|378.12|380.52|378.12|0
1624965180000|2021-06-29 11:13:00|380.42|378.02|380.52|378.12|380.52|378.12|380.42|378.02|0
1624965190000|2021-06-29 11:13:10|380.69|378.29|380.69|378.29|380.69|378.29|380.69|378.29|0
1624965210000|2021-06-29 11:13:30|380.78|378.38|380.69|378.29|380.78|378.38|380.69|378.29|0
1624965220000|2021-06-29 11:13:40|380.6|378.2|380.52|378.12|380.6|378.2|380.52|378.12|0
1624965230000|2021-06-29 11:13:50|380.69|378.29|380.69|378.29|380.69|378.29|380.69|378.29|0
1624965250000|2021-06-29 11:14:10|380.87|378.47|380.87|378.47|380.87|378.47|380.87|378.47|0
1624965260000|2021-06-29 11:14:20|380.96|378.56|380.87|378.47|380.96|378.56|380.87|378.47|0
1624965280000|2021-06-29 11:14:40|381.05|378.65|381.05|378.65|381.05|378.65|381.05|378.65|0
1624965300000|2021-06-29 11:15:00|380.87|378.47|380.87|378.47|381.05|378.65|380.87|378.47|0
1624965310000|2021-06-29 11:15:10|380.78|378.38|380.69|378.29|380.87|378.47|380.69|378.29|0
1624965320000|2021-06-29 11:15:20|380.87|378.47|380.69|378.29|380.87|378.47|380.69|378.29|0
1624965330000|2021-06-29 11:15:30|380.51|378.11|380.51|378.11|380.51|378.11|380.51|378.11|0
1624965340000|2021-06-29 11:15:40|380.42|378.02|380.34|377.94|380.51|378.11|380.34|377.94|0
1624965360000|2021-06-29 11:16:00|380.24|377.84|380.16|377.76|380.34|377.94|380.16|377.76|0
1624965380000|2021-06-29 11:16:20|380.24|377.84|380.51|378.11|380.51|378.11|380.24|377.84|0
1624965430000|2021-06-29 11:17:10|380.6|378.2|380.69|378.29|380.69|378.29|380.6|378.2|0
1624965440000|2021-06-29 11:17:20|380.6|378.2|380.69|378.29|380.69|378.29|380.51|378.11|0
1624965460000|2021-06-29 11:17:40|380.78|378.38|380.78|378.38|380.78|378.38|380.78|378.38|0
1624965470000|2021-06-29 11:17:50|380.69|378.29|380.69|378.29|380.69|378.29|380.69|378.29|0
1624965540000|2021-06-29 11:19:00|380.51|378.11|380.69|378.29|380.69|378.29|380.51|378.11|0
1624965560000|2021-06-29 11:19:20|380.87|378.47|380.69|378.29|380.87|378.47|380.69|378.29|0
1624965600000|2021-06-29 11:20:00|380.87|378.47|380.87|378.47|380.87|378.47|380.87|378.47|0
1624965610000|2021-06-29 11:20:10|380.69|378.29|380.69|378.29|380.69|378.29|380.69|378.29|0
1624965620000|2021-06-29 11:20:20|380.78|378.38|380.87|378.47|380.87|378.47|380.78|378.38|0
1624965630000|2021-06-29 11:20:30|380.69|378.29|380.51|378.11|380.69|378.29|380.51|378.11|0
1624965660000|2021-06-29 11:21:00|380.69|378.29|380.69|378.29|380.69|378.29|380.69|378.29|0
1624965670000|2021-06-29 11:21:10|380.51|378.11|380.51|378.11|380.51|378.11|380.51|378.11|0
1624965680000|2021-06-29 11:21:20|380.69|378.29|380.69|378.29|380.69|378.29|380.69|378.29|0
1624965690000|2021-06-29 11:21:30|380.51|378.11|380.51|378.11|380.51|378.11|380.51|378.11|0
1624965700000|2021-06-29 11:21:40|380.69|378.29|380.51|378.11|380.69|378.29|380.51|378.11|0
1624965730000|2021-06-29 11:22:10|380.33|377.93|380.33|377.93|380.33|377.93|380.33|377.93|0
1624965750000|2021-06-29 11:22:30|380.51|378.11|380.51|378.11|380.51|378.11|380.51|378.11|0
1624965770000|2021-06-29 11:22:50|380.69|378.29|380.69|378.29|380.69|378.29|380.69|378.29|0
1624965780000|2021-06-29 11:23:00|380.51|378.11|380.6|378.2|380.6|378.2|380.51|378.11|0
1624965790000|2021-06-29 11:23:10|380.69|378.29|380.51|378.11|380.69|378.29|380.51|378.11|0
1624965800000|2021-06-29 11:23:20|380.69|378.29|380.69|378.29|380.69|378.29|380.69|378.29|0
1624965830000|2021-06-29 11:23:50|380.6|378.2|380.6|378.2|380.69|378.29|380.6|378.2|0
1624965840000|2021-06-29 11:24:00|380.51|378.11|380.51|378.11|380.51|378.11|380.51|378.11|0
1624965890000|2021-06-29 11:24:50|380.42|378.02|380.33|377.93|380.42|378.02|380.33|377.93|0
1624965900000|2021-06-29 11:25:00|380.51|378.11|380.42|378.02|380.51|378.11|380.42|378.02|0
1624965910000|2021-06-29 11:25:10|380.33|377.93|380.51|378.11|380.51|378.11|380.33|377.93|0
1624965950000|2021-06-29 11:25:50|380.33|377.93|380.33|377.93|380.33|377.93|380.33|377.93|0
1624965980000|2021-06-29 11:26:20|380.51|378.11|380.33|377.93|380.51|378.11|380.33|377.93|0
1624966000000|2021-06-29 11:26:40|380.51|378.11|380.33|377.93|380.51|378.11|380.33|377.93|0
1624966010000|2021-06-29 11:26:50|380.51|378.11|380.51|378.11|380.51|378.11|380.42|378.02|0
1624966020000|2021-06-29 11:27:00|380.33|377.93|380.33|377.93|380.33|377.93|380.33|377.93|0
1624966040000|2021-06-29 11:27:20|380.15|377.75|380.15|377.75|380.15|377.75|380.15|377.75|0
1624966060000|2021-06-29 11:27:40|380.33|377.93|380.33|377.93|380.33|377.93|380.33|377.93|0
1624966090000|2021-06-29 11:28:10|380.15|377.75|380.24|377.84|380.24|377.84|380.15|377.75|0
1624966100000|2021-06-29 11:28:20|380.33|377.93|380.33|377.93|380.33|377.93|380.33|377.93|0
1624966130000|2021-06-29 11:28:50|380.51|378.11|380.51|378.11|380.51|378.11|380.51|378.11|0
1624966140000|2021-06-29 11:29:00|380.33|377.93|380.33|377.93|380.33|377.93|380.33|377.93|0
1624966150000|2021-06-29 11:29:10|380.15|377.75|380.33|377.93|380.33|377.93|380.15|377.75|0
1624966160000|2021-06-29 11:29:20|380.24|377.84|380.33|377.93|380.33|377.93|380.24|377.84|0
1624966170000|2021-06-29 11:29:30|380.15|377.75|380.15|377.75|380.24|377.84|380.15|377.75|0
1624966190000|2021-06-29 11:29:50|380.33|377.93|380.33|377.93|380.33|377.93|380.33|377.93|0
1624966200000|2021-06-29 11:30:00|380.15|377.75|380.15|377.75|380.15|377.75|380.15|377.75|0
1624966220000|2021-06-29 11:30:20|380.24|377.84|380.33|377.93|380.33|377.93|380.24|377.84|0
1624966260000|2021-06-29 11:31:00|380.24|377.84|379.98|377.58|380.24|377.84|379.98|377.58|0
1624966280000|2021-06-29 11:31:20|379.8|377.4|379.97|377.57|379.98|377.58|379.8|377.4|0
1624966290000|2021-06-29 11:31:30|379.8|377.4|379.44|377.04|379.8|377.4|379.44|377.04|0
1624966320000|2021-06-29 11:32:00|379.62|377.22|379.44|377.04|379.62|377.22|379.44|377.04|0
1624966370000|2021-06-29 11:32:50|379.62|377.22|379.8|377.4|379.8|377.4|379.62|377.22|0
1624966380000|2021-06-29 11:33:00|379.62|377.22|379.62|377.22|379.62|377.22|379.62|377.22|0
1624966400000|2021-06-29 11:33:20|379.8|377.4|379.62|377.22|379.8|377.4|379.62|377.22|0
1624966450000|2021-06-29 11:34:10|379.53|377.13|379.62|377.22|379.62|377.22|379.53|377.13|0
1624966500000|2021-06-29 11:35:00|379.8|377.4|379.8|377.4|379.8|377.4|379.8|377.4|0
1624966510000|2021-06-29 11:35:10|379.62|377.22|379.62|377.22|379.62|377.22|379.62|377.22|0
1624966520000|2021-06-29 11:35:20|379.8|377.4|379.62|377.22|379.8|377.4|379.62|377.22|0
1624966590000|2021-06-29 11:36:30|379.8|377.4|379.8|377.4|379.8|377.4|379.8|377.4|0
1624966600000|2021-06-29 11:36:40|379.97|377.57|379.97|377.57|379.97|377.57|379.97|377.57|0
1624966610000|2021-06-29 11:36:50|379.8|377.4|379.8|377.4|379.8|377.4|379.8|377.4|0
1624966630000|2021-06-29 11:37:10|379.79|377.39|379.62|377.22|379.79|377.39|379.62|377.22|0
1624966640000|2021-06-29 11:37:20|379.79|377.39|379.79|377.39|379.79|377.39|379.79|377.39|0
1624966670000|2021-06-29 11:37:50|379.97|377.57|379.79|377.39|379.97|377.57|379.79|377.39|0
1624966750000|2021-06-29 11:39:10|379.97|377.57|379.97|377.57|379.97|377.57|379.97|377.57|0
1624966760000|2021-06-29 11:39:20|380.15|377.75|380.15|377.75|380.15|377.75|380.15|377.75|0
1624966770000|2021-06-29 11:39:30|380.33|377.93|380.15|377.75|380.33|377.93|380.15|377.75|0
1624966860000|2021-06-29 11:41:00|380.06|377.66|379.97|377.57|380.06|377.66|379.97|377.57|0
1624966870000|2021-06-29 11:41:10|379.88|377.48|379.88|377.48|379.88|377.48|379.88|377.48|0
1624966880000|2021-06-29 11:41:20|380.15|377.75|379.79|377.39|380.15|377.75|379.79|377.39|0
1624966890000|2021-06-29 11:41:30|379.62|377.22|379.79|377.39|379.79|377.39|379.62|377.22|0
1624966960000|2021-06-29 11:42:40|379.62|377.22|379.44|377.04|379.62|377.22|379.44|377.04|0
1624966970000|2021-06-29 11:42:50|379.35|376.95|379.26|376.86|379.35|376.95|379.26|376.86|0
1624966980000|2021-06-29 11:43:00|379.35|376.95|379.35|376.95|379.44|377.04|379.35|376.95|0
1624966990000|2021-06-29 11:43:10|379.26|376.86|379.26|376.86|379.26|376.86|379.26|376.86|0
1624967000000|2021-06-29 11:43:20|379.17|376.77|379.08|376.68|379.17|376.77|379.08|376.68|0
1624967020000|2021-06-29 11:43:40|379.17|376.77|379.17|376.77|379.26|376.86|379.17|376.77|0
1624967030000|2021-06-29 11:43:50|379.26|376.86|379.26|376.86|379.26|376.86|379.26|376.86|0
1624967050000|2021-06-29 11:44:10|379.17|376.77|379.17|376.77|379.17|376.77|379.17|376.77|0
1624967060000|2021-06-29 11:44:20|379.26|376.86|379.08|376.68|379.26|376.86|379.08|376.68|0
1624967070000|2021-06-29 11:44:30|379.17|376.77|379.26|376.86|379.26|376.86|379.17|376.77|0
1624967080000|2021-06-29 11:44:40|379.08|376.68|379.08|376.68|379.08|376.68|379.08|376.68|0
1624967100000|2021-06-29 11:45:00|378.9|376.5|379.08|376.68|379.08|376.68|378.9|376.5|0
1624967110000|2021-06-29 11:45:10|378.9|376.5|378.9|376.5|378.9|376.5|378.9|376.5|0
1624967130000|2021-06-29 11:45:30|378.73|376.33|378.73|376.33|378.73|376.33|378.73|376.33|0
1624967140000|2021-06-29 11:45:40|378.63|376.23|378.55|376.15|378.63|376.23|378.55|376.15|0
1624967150000|2021-06-29 11:45:50|378.73|376.33|378.55|376.15|378.73|376.33|378.55|376.15|0
1624967160000|2021-06-29 11:46:00|378.73|376.33|378.73|376.33|378.73|376.33|378.73|376.33|0
1624967170000|2021-06-29 11:46:10|378.55|376.15|378.63|376.23|378.73|376.33|378.55|376.15|0
1624967180000|2021-06-29 11:46:20|378.55|376.15|378.46|376.06|378.55|376.15|378.46|376.06|0
1624967190000|2021-06-29 11:46:30|378.55|376.15|378.37|375.97|378.55|376.15|378.37|375.97|0
1624967200000|2021-06-29 11:46:40|378.46|376.06|378.55|376.15|378.55|376.15|378.46|376.06|0
1624967230000|2021-06-29 11:47:10|378.37|375.97|378.55|376.15|378.55|376.15|378.37|375.97|0
1624967240000|2021-06-29 11:47:20|378.37|375.97|378.55|376.15|378.55|376.15|378.37|375.97|0
1624967270000|2021-06-29 11:47:50|378.73|376.33|378.73|376.33|378.73|376.33|378.73|376.33|0
1624967280000|2021-06-29 11:48:00|378.9|376.5|378.9|376.5|378.9|376.5|378.9|376.5|0
1624967340000|2021-06-29 11:49:00|378.72|376.32|378.72|376.32|378.72|376.32|378.72|376.32|0
1624967360000|2021-06-29 11:49:20|378.9|376.5|378.9|376.5|378.9|376.5|378.9|376.5|0
1624967370000|2021-06-29 11:49:30|379.08|376.68|379.08|376.68|379.08|376.68|379.08|376.68|0
1624967380000|2021-06-29 11:49:40|378.99|376.59|378.81|376.41|378.99|376.59|378.81|376.41|0
1624967390000|2021-06-29 11:49:50|378.72|376.32|378.81|376.41|378.9|376.5|378.72|376.32|0
1624967400000|2021-06-29 11:50:00|378.9|376.5|378.9|376.5|378.9|376.5|378.9|376.5|0
1624967410000|2021-06-29 11:50:10|378.99|376.59|379.08|376.68|379.08|376.68|378.99|376.59|0
1624967420000|2021-06-29 11:50:20|379.26|376.86|379.26|376.86|379.26|376.86|379.26|376.86|0
1624967430000|2021-06-29 11:50:30|379.43|377.03|379.43|377.03|379.43|377.03|379.43|377.03|0
1624967470000|2021-06-29 11:51:10|379.26|376.86|379.26|376.86|379.26|376.86|379.26|376.86|0
1624967490000|2021-06-29 11:51:30|379.08|376.68|379.08|376.68|379.08|376.68|379.08|376.68|0
1624967520000|2021-06-29 11:52:00|378.9|376.5|378.99|376.59|378.99|376.59|378.9|376.5|0
1624967530000|2021-06-29 11:52:10|379.08|376.68|379.08|376.68|379.08|376.68|378.9|376.5|0
1624967550000|2021-06-29 11:52:30|378.9|376.5|378.9|376.5|378.9|376.5|378.9|376.5|0
1624967560000|2021-06-29 11:52:40|379.08|376.68|379.08|376.68|379.08|376.68|379.08|376.68|0
1624967600000|2021-06-29 11:53:20|378.99|376.59|378.99|376.59|378.99|376.59|378.99|376.59|0
1624967610000|2021-06-29 11:53:30|378.9|376.5|378.99|376.59|378.99|376.59|378.9|376.5|0
1624967620000|2021-06-29 11:53:40|378.9|376.5|378.9|376.5|378.9|376.5|378.9|376.5|0
1624967650000|2021-06-29 11:54:10|378.99|376.59|378.99|376.59|378.99|376.59|378.99|376.59|0
1624967660000|2021-06-29 11:54:20|379.08|376.68|378.9|376.5|379.08|376.68|378.9|376.5|0
1624967680000|2021-06-29 11:54:40|378.99|376.59|378.9|376.5|378.99|376.59|378.9|376.5|0
1624967770000|2021-06-29 11:56:10|379.08|376.68|379.08|376.68|379.08|376.68|379.08|376.68|0
1624967790000|2021-06-29 11:56:30|379.25|376.85|379.25|376.85|379.25|376.85|379.25|376.85|0
1624967810000|2021-06-29 11:56:50|379.08|376.68|379.08|376.68|379.08|376.68|379.08|376.68|0
1624967820000|2021-06-29 11:57:00|379.25|376.85|379.25|376.85|379.25|376.85|379.25|376.85|0
1624967830000|2021-06-29 11:57:10|379.34|376.94|379.43|377.03|379.43|377.03|379.34|376.94|0
1624967850000|2021-06-29 11:57:30|379.34|376.94|379.43|377.03|379.43|377.03|379.34|376.94|0
1624967900000|2021-06-29 11:58:20|379.52|377.12|379.61|377.21|379.61|377.21|379.52|377.12|0
1624967950000|2021-06-29 11:59:10|379.79|377.39|379.69|377.29|379.79|377.39|379.69|377.29|0
1624967960000|2021-06-29 11:59:20|379.79|377.39|379.79|377.39|379.79|377.39|379.79|377.39|0
1624967980000|2021-06-29 11:59:40|379.69|377.29|379.79|377.39|379.79|377.39|379.69|377.29|0
1624967990000|2021-06-29 11:59:50|379.69|377.29|379.79|377.39|379.79|377.39|379.61|377.21|0
1624968000000|2021-06-29 12:00:00|379.61|377.21|379.43|377.03|379.61|377.21|379.43|377.03|0
1624968010000|2021-06-29 12:00:10|379.61|377.21|379.43|377.03|379.61|377.21|379.43|377.03|0
1624968030000|2021-06-29 12:00:30|379.25|376.85|379.25|376.85|379.25|376.85|379.08|376.68|0
1624968060000|2021-06-29 12:01:00|379.43|377.03|379.61|377.21|379.61|377.21|379.43|377.03|0
1624968100000|2021-06-29 12:01:40|379.79|377.39|379.79|377.39|379.79|377.39|379.61|377.21|0
1624968110000|2021-06-29 12:01:50|379.61|377.21|379.79|377.39|379.79|377.39|379.61|377.21|0
1624968120000|2021-06-29 12:02:00|379.61|377.21|379.79|377.39|379.79|377.39|379.61|377.21|0
1624968160000|2021-06-29 12:02:40|379.78|377.38|379.78|377.38|379.78|377.38|379.78|377.38|0
1624968180000|2021-06-29 12:03:00|379.69|377.29|379.61|377.21|379.78|377.38|379.61|377.21|0
1624968190000|2021-06-29 12:03:10|379.78|377.38|379.87|377.47|379.87|377.47|379.78|377.38|0
1624968200000|2021-06-29 12:03:20|379.78|377.38|379.96|377.56|379.96|377.56|379.78|377.38|0
1624968210000|2021-06-29 12:03:30|379.78|377.38|379.78|377.38|379.78|377.38|379.78|377.38|0
1624968220000|2021-06-29 12:03:40|379.96|377.56|379.78|377.38|379.96|377.56|379.78|377.38|0
1624968250000|2021-06-29 12:04:10|379.96|377.56|379.96|377.56|380.14|377.74|379.96|377.56|0
1624968290000|2021-06-29 12:04:50|379.87|377.47|379.96|377.56|379.96|377.56|379.78|377.38|0
1624968300000|2021-06-29 12:05:00|379.78|377.38|379.78|377.38|379.78|377.38|379.78|377.38|0
1624968310000|2021-06-29 12:05:10|379.96|377.56|379.78|377.38|379.96|377.56|379.78|377.38|0
1624968320000|2021-06-29 12:05:20|379.61|377.21|379.61|377.21|379.78|377.38|379.61|377.21|0
1624968330000|2021-06-29 12:05:30|379.69|377.29|379.78|377.38|379.78|377.38|379.69|377.29|0
1624968340000|2021-06-29 12:05:40|379.69|377.29|379.69|377.29|379.69|377.29|379.69|377.29|0
1624968350000|2021-06-29 12:05:50|379.78|377.38|379.78|377.38|379.78|377.38|379.78|377.38|0
1624968360000|2021-06-29 12:06:00|379.96|377.56|379.96|377.56|379.96|377.56|379.96|377.56|0
1624968390000|2021-06-29 12:06:30|380.14|377.74|380.14|377.74|380.14|377.74|380.14|377.74|0
1624968440000|2021-06-29 12:07:20|380.32|377.92|380.32|377.92|380.32|377.92|380.32|377.92|0
1624968450000|2021-06-29 12:07:30|380.49|378.09|380.49|378.09|380.49|378.09|380.49|378.09|0
1624968460000|2021-06-29 12:07:40|380.32|377.92|380.4|378|380.49|378.09|380.32|377.92|0
1624968470000|2021-06-29 12:07:50|380.32|377.92|380.32|377.92|380.4|378|380.32|377.92|0
1624968480000|2021-06-29 12:08:00|380.4|378|380.32|377.92|380.4|378|380.32|377.92|0
1624968490000|2021-06-29 12:08:10|380.49|378.09|380.49|378.09|380.49|378.09|380.49|378.09|0
1624968500000|2021-06-29 12:08:20|380.67|378.27|380.67|378.27|380.67|378.27|380.67|378.27|0
1624968520000|2021-06-29 12:08:40|380.85|378.45|380.67|378.27|380.85|378.45|380.67|378.27|0
1624968530000|2021-06-29 12:08:50|380.76|378.36|380.67|378.27|380.76|378.36|380.67|378.27|0
1624968540000|2021-06-29 12:09:00|380.76|378.36|380.85|378.45|380.85|378.45|380.76|378.36|0
1624968550000|2021-06-29 12:09:10|380.93|378.53|381.03|378.63|381.03|378.63|380.93|378.53|0
1624968570000|2021-06-29 12:09:30|380.85|378.45|380.76|378.36|380.85|378.45|380.76|378.36|0
1624968580000|2021-06-29 12:09:40|380.67|378.27|380.85|378.45|380.85|378.45|380.67|378.27|0
1624968590000|2021-06-29 12:09:50|380.76|378.36|380.67|378.27|380.76|378.36|380.67|378.27|0
1624968600000|2021-06-29 12:10:00|380.85|378.45|380.67|378.27|380.85|378.45|380.67|378.27|0
1624968610000|2021-06-29 12:10:10|380.85|378.45|380.85|378.45|380.85|378.45|380.85|378.45|0
1624968620000|2021-06-29 12:10:20|380.76|378.36|380.76|378.36|380.76|378.36|380.76|378.36|0
1624968630000|2021-06-29 12:10:30|380.67|378.27|380.85|378.45|380.85|378.45|380.67|378.27|0
1624968640000|2021-06-29 12:10:40|380.76|378.36|380.67|378.27|380.85|378.45|380.67|378.27|0
1624968650000|2021-06-29 12:10:50|380.85|378.45|380.67|378.27|380.85|378.45|380.67|378.27|0
1624968660000|2021-06-29 12:11:00|380.49|378.09|380.49|378.09|380.49|378.09|380.49|378.09|0
1624968670000|2021-06-29 12:11:10|380.67|378.27|380.67|378.27|380.67|378.27|380.67|378.27|0
1624968680000|2021-06-29 12:11:20|380.49|378.09|380.67|378.27|380.67|378.27|380.49|378.09|0
1624968690000|2021-06-29 12:11:30|380.49|378.09|380.49|378.09|380.49|378.09|380.49|378.09|0
1624968710000|2021-06-29 12:11:50|380.4|378|380.49|378.09|380.49|378.09|380.4|378|0
1624968720000|2021-06-29 12:12:00|380.31|377.91|380.49|378.09|380.49|378.09|380.31|377.91|0
1624968730000|2021-06-29 12:12:10|380.31|377.91|380.31|377.91|380.31|377.91|380.31|377.91|0
1624968740000|2021-06-29 12:12:20|380.49|378.09|380.49|378.09|380.49|378.09|380.49|378.09|0
1624968750000|2021-06-29 12:12:30|380.67|378.27|380.67|378.27|380.67|378.27|380.67|378.27|0
1624968760000|2021-06-29 12:12:40|380.49|378.09|380.49|378.09|380.49|378.09|380.49|378.09|0
1624968780000|2021-06-29 12:13:00|380.67|378.27|380.67|378.27|380.67|378.27|380.67|378.27|0
1624968790000|2021-06-29 12:13:10|380.49|378.09|380.67|378.27|380.67|378.27|380.49|378.09|0
1624968820000|2021-06-29 12:13:40|380.49|378.09|380.49|378.09|380.49|378.09|380.49|378.09|0
1624968880000|2021-06-29 12:14:40|380.67|378.27|380.75|378.35|380.75|378.35|380.67|378.27|0
1624968890000|2021-06-29 12:14:50|380.67|378.27|380.85|378.45|380.85|378.45|380.67|378.27|0
1624968900000|2021-06-29 12:15:00|381.02|378.62|381.02|378.62|381.02|378.62|380.85|378.45|0
1624968910000|2021-06-29 12:15:10|380.85|378.45|380.85|378.45|380.85|378.45|380.85|378.45|0
1624968920000|2021-06-29 12:15:20|381.02|378.62|381.02|378.62|381.02|378.62|381.02|378.62|0
1624968930000|2021-06-29 12:15:30|380.93|378.53|380.85|378.45|380.93|378.53|380.85|378.45|0
1624968960000|2021-06-29 12:16:00|381.02|378.62|381.02|378.62|381.02|378.62|381.02|378.62|0
1624968970000|2021-06-29 12:16:10|381.2|378.8|381.2|378.8|381.2|378.8|381.2|378.8|0
1624968980000|2021-06-29 12:16:20|381.02|378.62|381.02|378.62|381.02|378.62|381.02|378.62|0
1624969000000|2021-06-29 12:16:40|381.2|378.8|381.02|378.62|381.2|378.8|381.02|378.62|0
1624969010000|2021-06-29 12:16:50|381.2|378.8|381.2|378.8|381.2|378.8|381.2|378.8|0
1624969020000|2021-06-29 12:17:00|381.38|378.98|381.29|378.89|381.38|378.98|381.29|378.89|0
1624969030000|2021-06-29 12:17:10|381.2|378.8|381.2|378.8|381.2|378.8|381.2|378.8|0
1624969040000|2021-06-29 12:17:20|381.38|378.98|381.38|378.98|381.38|378.98|381.38|378.98|0
1624969090000|2021-06-29 12:18:10|381.56|379.16|381.74|379.34|381.74|379.34|381.56|379.16|0
1624969100000|2021-06-29 12:18:20|381.64|379.24|381.56|379.16|381.64|379.24|381.56|379.16|0
1624969110000|2021-06-29 12:18:30|381.74|379.34|381.74|379.34|381.74|379.34|381.74|379.34|0
1624969120000|2021-06-29 12:18:40|381.56|379.16|381.56|379.16|381.56|379.16|381.56|379.16|0
1624969130000|2021-06-29 12:18:50|381.74|379.34|381.74|379.34|381.74|379.34|381.74|379.34|0
1624969140000|2021-06-29 12:19:00|381.82|379.42|381.74|379.34|381.82|379.42|381.74|379.34|0
1624969150000|2021-06-29 12:19:10|381.91|379.51|381.82|379.42|381.91|379.51|381.74|379.34|0
1624969160000|2021-06-29 12:19:20|381.91|379.51|381.91|379.51|381.91|379.51|381.91|379.51|0
1624969170000|2021-06-29 12:19:30|382.09|379.69|382.09|379.69|382.09|379.69|382.09|379.69|0
1624969180000|2021-06-29 12:19:40|382.18|379.78|382.27|379.87|382.27|379.87|382.18|379.78|0
1624969200000|2021-06-29 12:20:00|382.45|380.05|382.18|379.78|382.45|380.05|382.18|379.78|0
1624969210000|2021-06-29 12:20:10|382.09|379.69|382.09|379.69|382.09|379.69|382.09|379.69|0
1624969240000|2021-06-29 12:20:40|382.27|379.87|382.45|380.05|382.45|380.05|382.27|379.87|0
1624969250000|2021-06-29 12:20:50|382.63|380.23|382.63|380.23|382.63|380.23|382.63|380.23|0
1624969270000|2021-06-29 12:21:10|382.45|380.05|382.63|380.23|382.63|380.23|382.45|380.05|0
1624969280000|2021-06-29 12:21:20|382.8|380.4|382.8|380.4|382.8|380.4|382.8|380.4|0
1624969310000|2021-06-29 12:21:50|382.63|380.23|382.63|380.23|382.63|380.23|382.63|380.23|0
1624969320000|2021-06-29 12:22:00|382.8|380.4|382.8|380.4|382.8|380.4|382.8|380.4|0
1624969330000|2021-06-29 12:22:10|382.98|380.58|382.8|380.4|382.98|380.58|382.8|380.4|0
1624969340000|2021-06-29 12:22:20|382.98|380.58|382.8|380.4|382.98|380.58|382.8|380.4|0
1624969370000|2021-06-29 12:22:50|382.62|380.22|382.62|380.22|382.62|380.22|382.62|380.22|0
1624969380000|2021-06-29 12:23:00|382.8|380.4|382.8|380.4|382.8|380.4|382.62|380.22|0
1624969410000|2021-06-29 12:23:30|382.62|380.22|382.45|380.05|382.62|380.22|382.45|380.05|0
1624969420000|2021-06-29 12:23:40|382.27|379.87|382.45|380.05|382.45|380.05|382.27|379.87|0
1624969430000|2021-06-29 12:23:50|382.27|379.87|382.27|379.87|382.27|379.87|382.27|379.87|0
1624969470000|2021-06-29 12:24:30|382.09|379.69|382.27|379.87|382.27|379.87|382.09|379.69|0
1624969500000|2021-06-29 12:25:00|382.09|379.69|382.09|379.69|382.09|379.69|382.09|379.69|0
1624969550000|2021-06-29 12:25:50|382.27|379.87|382.27|379.87|382.27|379.87|382.27|379.87|0
1624969560000|2021-06-29 12:26:00|382.09|379.69|382.09|379.69|382.09|379.69|382.09|379.69|0
1624969600000|2021-06-29 12:26:40|382.27|379.87|382.09|379.69|382.27|379.87|382.09|379.69|0
1624969610000|2021-06-29 12:26:50|382.27|379.87|381.91|379.51|382.27|379.87|381.91|379.51|0
1624969620000|2021-06-29 12:27:00|381.73|379.33|381.73|379.33|381.91|379.51|381.73|379.33|0
1624969630000|2021-06-29 12:27:10|381.91|379.51|381.91|379.51|381.91|379.51|381.91|379.51|0
1624969640000|2021-06-29 12:27:20|381.73|379.33|381.91|379.51|381.91|379.51|381.73|379.33|0
1624969650000|2021-06-29 12:27:30|381.73|379.33|381.55|379.15|381.73|379.33|381.55|379.15|0
1624969660000|2021-06-29 12:27:40|381.73|379.33|381.55|379.15|381.73|379.33|381.55|379.15|0
1624969670000|2021-06-29 12:27:50|381.38|378.98|381.38|378.98|381.38|378.98|381.38|378.98|0
1624969680000|2021-06-29 12:28:00|381.2|378.8|381.02|378.62|381.2|378.8|381.02|378.62|0
1624969690000|2021-06-29 12:28:10|381.2|378.8|381.02|378.62|381.2|378.8|380.84|378.44|0
1624969700000|2021-06-29 12:28:20|380.84|378.44|381.02|378.62|381.02|378.62|380.84|378.44|0
1624969710000|2021-06-29 12:28:30|380.84|378.44|380.84|378.44|380.84|378.44|380.84|378.44|0
1624969720000|2021-06-29 12:28:40|381.02|378.62|381.02|378.62|381.02|378.62|381.02|378.62|0
1624969740000|2021-06-29 12:29:00|381.2|378.8|381.2|378.8|381.2|378.8|381.2|378.8|0
1624969780000|2021-06-29 12:29:40|381.28|378.88|381.28|378.88|381.28|378.88|381.28|378.88|0
1624969790000|2021-06-29 12:29:50|381.2|378.8|381.38|378.98|381.38|378.98|381.2|378.8|0
1624969800000|2021-06-29 12:30:00|381.37|378.97|381.28|378.88|381.37|378.97|381.2|378.8|0
1624969810000|2021-06-29 12:30:10|381.2|378.8|381.02|378.62|381.2|378.8|381.02|378.62|0
1624969820000|2021-06-29 12:30:20|381.2|378.8|381.2|378.8|381.2|378.8|381.02|378.62|0
1624969830000|2021-06-29 12:30:30|381.02|378.62|381.02|378.62|381.1|378.7|381.02|378.62|0
1624969840000|2021-06-29 12:30:40|381.2|378.8|381.37|378.97|381.37|378.97|381.2|378.8|0
1624969850000|2021-06-29 12:30:50|381.73|379.33|381.73|379.33|381.73|379.33|381.73|379.33|0
1624969860000|2021-06-29 12:31:00|381.55|379.15|381.73|379.33|381.73|379.33|381.55|379.15|0
1624969880000|2021-06-29 12:31:20|381.55|379.15|381.73|379.33|381.73|379.33|381.55|379.15|0
1624969890000|2021-06-29 12:31:30|381.55|379.15|381.55|379.15|381.55|379.15|381.55|379.15|0
1624969900000|2021-06-29 12:31:40|381.46|379.06|381.55|379.15|381.55|379.15|381.37|378.97|0
1624969940000|2021-06-29 12:32:20|381.46|379.06|381.55|379.15|381.55|379.15|381.46|379.06|0
1624969950000|2021-06-29 12:32:30|381.46|379.06|381.37|378.97|381.46|379.06|381.37|378.97|0
1624970000000|2021-06-29 12:33:20|381.55|379.15|381.37|378.97|381.55|379.15|381.37|378.97|0
1624970010000|2021-06-29 12:33:30|381.55|379.15|381.55|379.15|381.55|379.15|381.55|379.15|0
1624970020000|2021-06-29 12:33:40|381.37|378.97|381.37|378.97|381.37|378.97|381.37|378.97|0
1624970040000|2021-06-29 12:34:00|381.55|379.15|381.55|379.15|381.55|379.15|381.55|379.15|0
1624970070000|2021-06-29 12:34:30|381.37|378.97|381.37|378.97|381.37|378.97|381.37|378.97|0
1624970090000|2021-06-29 12:34:50|381.2|378.8|381.37|378.97|381.37|378.97|381.2|378.8|0
1624970100000|2021-06-29 12:35:00|381.55|379.15|381.55|379.15|381.55|379.15|381.55|379.15|0
1624970110000|2021-06-29 12:35:10|381.73|379.33|381.55|379.15|381.73|379.33|381.55|379.15|0
1624970120000|2021-06-29 12:35:20|381.73|379.33|381.64|379.24|381.73|379.33|381.64|379.24|0
1624970130000|2021-06-29 12:35:30|381.55|379.15|381.37|378.97|381.55|379.15|381.37|378.97|0
1624970140000|2021-06-29 12:35:40|381.19|378.79|381.19|378.79|381.37|378.97|381.19|378.79|0
1624970170000|2021-06-29 12:36:10|381.02|378.62|381.02|378.62|381.02|378.62|381.02|378.62|0
1624970180000|2021-06-29 12:36:20|381.1|378.7|381.19|378.79|381.19|378.79|381.1|378.7|0
1624970200000|2021-06-29 12:36:40|381.1|378.7|381.19|378.79|381.19|378.79|381.1|378.7|0
1624970220000|2021-06-29 12:37:00|381.37|378.97|381.37|378.97|381.37|378.97|381.37|378.97|0
1624970230000|2021-06-29 12:37:10|381.55|379.15|381.55|379.15|381.55|379.15|381.37|378.97|0
1624970240000|2021-06-29 12:37:20|381.37|378.97|381.37|378.97|381.37|378.97|381.37|378.97|0
1624970250000|2021-06-29 12:37:30|381.55|379.15|381.37|378.97|381.55|379.15|381.37|378.97|0
1624970260000|2021-06-29 12:37:40|381.46|379.06|381.55|379.15|381.55|379.15|381.37|378.97|0
1624970270000|2021-06-29 12:37:50|381.37|378.97|381.55|379.15|381.55|379.15|381.37|378.97|0
1624970280000|2021-06-29 12:38:00|381.73|379.33|380.73|378.33|381.73|379.33|380.73|378.33|0
1624970290000|2021-06-29 12:38:10|380.64|378.24|381.05|378.65|381.05|378.65|380.64|378.24|0
1624970310000|2021-06-29 12:38:30|381.23|378.83|381.05|378.65|381.23|378.83|381.05|378.65|0
1624970330000|2021-06-29 12:38:50|380.87|378.47|380.87|378.47|380.87|378.47|380.87|378.47|0
1624970340000|2021-06-29 12:39:00|380.69|378.29|380.69|378.29|380.69|378.29|380.69|378.29|0
1624970350000|2021-06-29 12:39:10|380.87|378.47|380.87|378.47|380.87|378.47|380.87|378.47|0
1624970370000|2021-06-29 12:39:30|380.96|378.56|381.05|378.65|381.05|378.65|380.87|378.47|0
1624970400000|2021-06-29 12:40:00|380.87|378.47|381.05|378.65|381.05|378.65|380.87|378.47|0
1624970420000|2021-06-29 12:40:20|380.87|378.47|380.87|378.47|380.87|378.47|380.87|378.47|0
1624970430000|2021-06-29 12:40:30|380.69|378.29|380.69|378.29|380.69|378.29|380.69|378.29|0
1624970440000|2021-06-29 12:40:40|380.78|378.38|380.87|378.47|380.87|378.47|380.78|378.38|0
1624970460000|2021-06-29 12:41:00|380.69|378.29|380.69|378.29|380.78|378.38|380.69|378.29|0
1624970470000|2021-06-29 12:41:10|380.52|378.12|380.69|378.29|380.69|378.29|380.52|378.12|0
1624970480000|2021-06-29 12:41:20|380.52|378.12|380.52|378.12|380.69|378.29|380.52|378.12|0
1624970490000|2021-06-29 12:41:30|380.6|378.2|380.52|378.12|380.6|378.2|380.52|378.12|0
1624970500000|2021-06-29 12:41:40|380.6|378.2|380.6|378.2|380.69|378.29|380.52|378.12|0
1624970510000|2021-06-29 12:41:50|380.69|378.29|380.87|378.47|380.87|378.47|380.69|378.29|0
1624970520000|2021-06-29 12:42:00|380.69|378.29|380.69|378.29|380.69|378.29|380.69|378.29|0
1624970530000|2021-06-29 12:42:10|380.87|378.47|380.87|378.47|380.87|378.47|380.87|378.47|0
1624970540000|2021-06-29 12:42:20|381.05|378.65|381.05|378.65|381.05|378.65|381.05|378.65|0
1624970550000|2021-06-29 12:42:30|380.96|378.56|380.87|378.47|380.96|378.56|380.87|378.47|0
1624970590000|2021-06-29 12:43:10|381.05|378.65|381.05|378.65|381.05|378.65|380.87|378.47|0
1624970600000|2021-06-29 12:43:20|380.87|378.47|381.05|378.65|381.05|378.65|380.87|378.47|0
1624970610000|2021-06-29 12:43:30|380.87|378.47|380.96|378.56|380.96|378.56|380.87|378.47|0
1624970620000|2021-06-29 12:43:40|380.87|378.47|381.05|378.65|381.05|378.65|380.87|378.47|0
1624970650000|2021-06-29 12:44:10|380.87|378.47|380.87|378.47|380.87|378.47|380.87|378.47|0
1624970660000|2021-06-29 12:44:20|381.05|378.65|381.05|378.65|381.05|378.65|381.05|378.65|0
1624970730000|2021-06-29 12:45:30|380.87|378.47|380.87|378.47|380.87|378.47|380.87|378.47|0
1624970740000|2021-06-29 12:45:40|380.69|378.29|380.69|378.29|380.69|378.29|380.69|378.29|0
1624970760000|2021-06-29 12:46:00|380.87|378.47|380.87|378.47|380.87|378.47|380.87|378.47|0
1624970770000|2021-06-29 12:46:10|381.05|378.65|381.23|378.83|381.23|378.83|381.05|378.65|0
1624970800000|2021-06-29 12:46:40|381.4|379|381.4|379|381.4|379|381.4|379|0
1624970820000|2021-06-29 12:47:00|381.31|378.91|381.23|378.83|381.31|378.91|381.23|378.83|0
1624970840000|2021-06-29 12:47:20|381.4|379|381.4|379|381.4|379|381.4|379|0
1624970850000|2021-06-29 12:47:30|381.58|379.18|381.58|379.18|381.58|379.18|381.58|379.18|0
1624970860000|2021-06-29 12:47:40|381.76|379.36|381.76|379.36|381.76|379.36|381.76|379.36|0
1624970870000|2021-06-29 12:47:50|381.58|379.18|381.4|379|381.58|379.18|381.4|379|0
1624970990000|2021-06-29 12:49:50|381.58|379.18|381.58|379.18|381.58|379.18|381.58|379.18|0
1624971020000|2021-06-29 12:50:20|381.76|379.36|381.58|379.18|381.76|379.36|381.58|379.18|0
1624971030000|2021-06-29 12:50:30|381.67|379.27|381.58|379.18|381.67|379.27|381.58|379.18|0
1624971060000|2021-06-29 12:51:00|381.4|379|381.4|379|381.4|379|381.22|378.82|0
1624971070000|2021-06-29 12:51:10|381.22|378.82|381.22|378.82|381.22|378.82|381.22|378.82|0
1624971080000|2021-06-29 12:51:20|381.05|378.65|381.22|378.82|381.22|378.82|381.05|378.65|0
1624971090000|2021-06-29 12:51:30|381.13|378.73|381.22|378.82|381.22|378.82|381.13|378.73|0
1624971100000|2021-06-29 12:51:40|381.05|378.65|381.05|378.65|381.05|378.65|381.05|378.65|0
1624971110000|2021-06-29 12:51:50|381.22|378.82|381.22|378.82|381.22|378.82|381.13|378.73|0
1624971120000|2021-06-29 12:52:00|381.05|378.65|381.05|378.65|381.05|378.65|381.05|378.65|0
1624971130000|2021-06-29 12:52:10|381.13|378.73|381.05|378.65|381.22|378.82|381.05|378.65|0
1624971150000|2021-06-29 12:52:30|381.13|378.73|381.22|378.82|381.22|378.82|381.13|378.73|0
1624971160000|2021-06-29 12:52:40|381.13|378.73|381.05|378.65|381.13|378.73|381.05|378.65|0
1624971170000|2021-06-29 12:52:50|381.13|378.73|381.22|378.82|381.22|378.82|381.13|378.73|0
1624971180000|2021-06-29 12:53:00|381.05|378.65|381.22|378.82|381.22|378.82|381.05|378.65|0
1624971240000|2021-06-29 12:54:00|381.4|379|381.4|379|381.4|379|381.4|379|0
1624971310000|2021-06-29 12:55:10|381.31|378.91|381.22|378.82|381.31|378.91|381.22|378.82|0
1624971320000|2021-06-29 12:55:20|381.4|379|381.22|378.82|381.4|379|381.22|378.82|0
1624971330000|2021-06-29 12:55:30|381.31|378.91|381.31|378.91|381.31|378.91|381.31|378.91|0
1624971340000|2021-06-29 12:55:40|381.22|378.82|381.4|379|381.4|379|381.22|378.82|0
1624971390000|2021-06-29 12:56:30|381.22|378.82|381.22|378.82|381.22|378.82|381.22|378.82|0
1624971410000|2021-06-29 12:56:50|381.31|378.91|381.4|379|381.4|379|381.31|378.91|0
1624971440000|2021-06-29 12:57:20|381.49|379.09|381.49|379.09|381.49|379.09|381.49|379.09|0
1624971450000|2021-06-29 12:57:30|381.58|379.18|381.58|379.18|381.58|379.18|381.58|379.18|0
1624971460000|2021-06-29 12:57:40|381.76|379.36|381.58|379.18|381.76|379.36|381.58|379.18|0
1624971470000|2021-06-29 12:57:50|381.4|379|381.58|379.18|381.58|379.18|381.4|379|0
1624971480000|2021-06-29 12:58:00|381.76|379.36|381.76|379.36|381.76|379.36|381.58|379.18|0
1624971490000|2021-06-29 12:58:10|381.58|379.18|381.76|379.36|381.76|379.36|381.58|379.18|0
1624971500000|2021-06-29 12:58:20|381.66|379.26|381.58|379.18|381.76|379.36|381.58|379.18|0
1624971520000|2021-06-29 12:58:40|381.4|379|381.4|379|381.4|379|381.4|379|0
1624971530000|2021-06-29 12:58:50|381.58|379.18|381.58|379.18|381.58|379.18|381.58|379.18|0
1624971600000|2021-06-29 13:00:00|381.76|379.36|381.76|379.36|381.76|379.36|381.76|379.36|0
1624971620000|2021-06-29 13:00:20|381.93|379.53|381.93|379.53|381.93|379.53|381.93|379.53|0
1624971660000|2021-06-29 13:01:00|381.76|379.36|381.76|379.36|381.93|379.53|381.76|379.36|0
1624971670000|2021-06-29 13:01:10|381.93|379.53|382.11|379.71|382.11|379.71|381.93|379.53|0
1624971680000|2021-06-29 13:01:20|381.93|379.53|381.93|379.53|382.11|379.71|381.93|379.53|0
1624971720000|2021-06-29 13:02:00|382.11|379.71|382.11|379.71|382.11|379.71|382.11|379.71|0
1624971750000|2021-06-29 13:02:30|382.02|379.62|382.02|379.62|382.02|379.62|382.02|379.62|0
1624971760000|2021-06-29 13:02:40|381.93|379.53|381.93|379.53|381.93|379.53|381.93|379.53|0
1624971780000|2021-06-29 13:03:00|382.11|379.71|382.29|379.89|382.29|379.89|382.11|379.71|0
1624971790000|2021-06-29 13:03:10|382.65|380.25|382.65|380.25|382.65|380.25|382.65|380.25|0
1624971800000|2021-06-29 13:03:20|382.55|380.15|382.47|380.07|382.55|380.15|382.47|380.07|0
1624971830000|2021-06-29 13:03:50|382.29|379.89|382.29|379.89|382.29|379.89|382.29|379.89|0
1624971840000|2021-06-29 13:04:00|382.2|379.8|382.29|379.89|382.29|379.89|382.11|379.71|0
1624971850000|2021-06-29 13:04:10|382.2|379.8|382.11|379.71|382.2|379.8|382.11|379.71|0
1624971870000|2021-06-29 13:04:30|382.29|379.89|382.29|379.89|382.29|379.89|382.29|379.89|0
1624971900000|2021-06-29 13:05:00|382.11|379.71|382.11|379.71|382.11|379.71|382.11|379.71|0
1624971910000|2021-06-29 13:05:10|381.93|379.53|381.93|379.53|381.93|379.53|381.93|379.53|0
1624971950000|2021-06-29 13:05:50|382.11|379.71|382.29|379.89|382.29|379.89|382.02|379.62|0
1624971970000|2021-06-29 13:06:10|382.11|379.71|382.11|379.71|382.11|379.71|382.11|379.71|0
1624971980000|2021-06-29 13:06:20|381.93|379.53|381.93|379.53|381.93|379.53|381.93|379.53|0
1624971990000|2021-06-29 13:06:30|381.75|379.35|381.75|379.35|381.75|379.35|381.75|379.35|0
1624972000000|2021-06-29 13:06:40|381.93|379.53|381.93|379.53|381.93|379.53|381.93|379.53|0
1624972030000|2021-06-29 13:07:10|381.84|379.44|381.84|379.44|381.84|379.44|381.84|379.44|0
1624972040000|2021-06-29 13:07:20|381.75|379.35|381.75|379.35|381.75|379.35|381.75|379.35|0
1624972070000|2021-06-29 13:07:50|381.57|379.17|381.57|379.17|381.66|379.26|381.57|379.17|0
1624972090000|2021-06-29 13:08:10|381.75|379.35|381.75|379.35|381.75|379.35|381.75|379.35|0
1624972120000|2021-06-29 13:08:40|381.66|379.26|381.75|379.35|381.75|379.35|381.66|379.26|0
1624972140000|2021-06-29 13:09:00|381.57|379.17|381.57|379.17|381.75|379.35|381.57|379.17|0
1624972160000|2021-06-29 13:09:20|381.4|379|381.4|379|381.4|379|381.4|379|0
1624972170000|2021-06-29 13:09:30|381.3|378.9|381.4|379|381.4|379|381.3|378.9|0
1624972180000|2021-06-29 13:09:40|381.22|378.82|381.22|378.82|381.22|378.82|381.22|378.82|0
1624972200000|2021-06-29 13:10:00|381.4|379|381.22|378.82|381.4|379|381.22|378.82|0
1624972210000|2021-06-29 13:10:10|381.4|379|381.4|379|381.4|379|381.4|379|0
1624972230000|2021-06-29 13:10:30|381.57|379.17|381.4|379|381.57|379.17|381.4|379|0
1624972240000|2021-06-29 13:10:40|381.48|379.08|381.4|379|381.48|379.08|381.4|379|0
1624972250000|2021-06-29 13:10:50|381.39|378.99|381.39|378.99|381.39|378.99|381.39|378.99|0
1624972260000|2021-06-29 13:11:00|381.57|379.17|381.57|379.17|381.57|379.17|381.57|379.17|0
1624972280000|2021-06-29 13:11:20|381.39|378.99|381.39|378.99|381.39|378.99|381.39|378.99|0
1624972290000|2021-06-29 13:11:30|381.57|379.17|381.57|379.17|381.57|379.17|381.57|379.17|0
1624972310000|2021-06-29 13:11:50|381.39|378.99|381.39|378.99|381.39|378.99|381.39|378.99|0
1624972320000|2021-06-29 13:12:00|381.48|379.08|381.48|379.08|381.48|379.08|381.48|379.08|0
1624972330000|2021-06-29 13:12:10|381.57|379.17|381.57|379.17|381.75|379.35|381.57|379.17|0
1624972340000|2021-06-29 13:12:20|381.75|379.35|381.75|379.35|381.75|379.35|381.75|379.35|0
1624972360000|2021-06-29 13:12:40|381.57|379.17|381.57|379.17|381.57|379.17|381.57|379.17|0
1624972370000|2021-06-29 13:12:50|381.66|379.26|381.57|379.17|381.66|379.26|381.57|379.17|0
1624972380000|2021-06-29 13:13:00|381.75|379.35|381.75|379.35|381.75|379.35|381.75|379.35|0
1624972410000|2021-06-29 13:13:30|381.93|379.53|381.93|379.53|381.93|379.53|381.93|379.53|0
1624972430000|2021-06-29 13:13:50|382.11|379.71|382.11|379.71|382.11|379.71|382.11|379.71|0
1624972440000|2021-06-29 13:14:00|382.29|379.89|382.11|379.71|382.29|379.89|382.11|379.71|0
1624972460000|2021-06-29 13:14:20|382.01|379.61|381.93|379.53|382.01|379.61|381.93|379.53|0
1624972470000|2021-06-29 13:14:30|382.11|379.71|382.11|379.71|382.11|379.71|382.11|379.71|0
1624972480000|2021-06-29 13:14:40|381.93|379.53|382.11|379.71|382.11|379.71|381.93|379.53|0
1624972520000|2021-06-29 13:15:20|382.28|379.88|382.46|380.06|382.46|380.06|382.28|379.88|0
1624972560000|2021-06-29 13:16:00|382.28|379.88|382.28|379.88|382.28|379.88|382.28|379.88|0
1624972570000|2021-06-29 13:16:10|382.46|380.06|382.46|380.06|382.46|380.06|382.46|380.06|0
1624972580000|2021-06-29 13:16:20|382.28|379.88|382.28|379.88|382.28|379.88|382.28|379.88|0
1624972590000|2021-06-29 13:16:30|382.46|380.06|382.46|380.06|382.46|380.06|382.46|380.06|0
1624972600000|2021-06-29 13:16:40|382.28|379.88|382.28|379.88|382.28|379.88|382.28|379.88|0
1624972630000|2021-06-29 13:17:10|382.46|380.06|382.46|380.06|382.46|380.06|382.46|380.06|0
1624972640000|2021-06-29 13:17:20|382.28|379.88|382.28|379.88|382.28|379.88|382.28|379.88|0
1624972650000|2021-06-29 13:17:30|382.37|379.97|382.37|379.97|382.37|379.97|382.37|379.97|0
1624972660000|2021-06-29 13:17:40|382.28|379.88|382.28|379.88|382.28|379.88|382.28|379.88|0
1624972700000|2021-06-29 13:18:20|382.11|379.71|382.11|379.71|382.11|379.71|382.11|379.71|0
1624972710000|2021-06-29 13:18:30|382.28|379.88|382.28|379.88|382.28|379.88|382.28|379.88|0
1624972740000|2021-06-29 13:19:00|382.46|380.06|382.46|380.06|382.46|380.06|382.46|380.06|0
1624972750000|2021-06-29 13:19:10|382.64|380.24|382.64|380.24|382.64|380.24|382.64|380.24|0
1624972760000|2021-06-29 13:19:20|382.82|380.42|382.82|380.42|382.82|380.42|382.82|380.42|0
1624972850000|2021-06-29 13:20:50|382.64|380.24|382.64|380.24|382.64|380.24|382.64|380.24|0
1624972860000|2021-06-29 13:21:00|382.46|380.06|382.46|380.06|382.46|380.06|382.46|380.06|0
1624972870000|2021-06-29 13:21:10|382.64|380.24|382.64|380.24|382.64|380.24|382.64|380.24|0
1624972920000|2021-06-29 13:22:00|382.46|380.06|382.64|380.24|382.64|380.24|382.46|380.06|0
1624972980000|2021-06-29 13:23:00|382.82|380.42|383|380.6|383|380.6|382.82|380.42|0
1624973010000|2021-06-29 13:23:30|383.35|380.95|383.35|380.95|383.35|380.95|383.35|380.95|0
1624973020000|2021-06-29 13:23:40|383.53|381.13|383.53|381.13|383.53|381.13|383.53|381.13|0
1624973030000|2021-06-29 13:23:50|383.71|381.31|383.71|381.31|383.71|381.31|383.53|381.13|0
1624973040000|2021-06-29 13:24:00|383.53|381.13|383.71|381.31|383.71|381.31|383.53|381.13|0
1624973050000|2021-06-29 13:24:10|383.53|381.13|383.53|381.13|383.53|381.13|383.53|381.13|0
1624973060000|2021-06-29 13:24:20|383.71|381.31|383.71|381.31|383.71|381.31|383.53|381.13|0
1624973070000|2021-06-29 13:24:30|383.89|381.49|383.8|381.4|383.89|381.49|383.71|381.31|0
1624973080000|2021-06-29 13:24:40|383.71|381.31|383.8|381.4|383.89|381.49|383.71|381.31|0
1624973090000|2021-06-29 13:24:50|383.71|381.31|383.71|381.31|383.71|381.31|383.71|381.31|0
1624973100000|2021-06-29 13:25:00|383.89|381.49|383.71|381.31|383.89|381.49|383.71|381.31|0
1624973110000|2021-06-29 13:25:10|383.89|381.49|383.89|381.49|383.89|381.49|383.89|381.49|0
1624973120000|2021-06-29 13:25:20|384.07|381.67|384.07|381.67|384.25|381.85|384.07|381.67|0
1624973130000|2021-06-29 13:25:30|384.25|381.85|384.25|381.85|384.25|381.85|384.25|381.85|0
1624973160000|2021-06-29 13:26:00|384.07|381.67|384.07|381.67|384.07|381.67|384.07|381.67|0
1624973190000|2021-06-29 13:26:30|384.25|381.85|384.25|381.85|384.25|381.85|384.25|381.85|0
1624973200000|2021-06-29 13:26:40|384.42|382.02|384.42|382.02|384.42|382.02|384.42|382.02|0
1624973210000|2021-06-29 13:26:50|384.6|382.2|384.6|382.2|384.6|382.2|384.6|382.2|0
1624973240000|2021-06-29 13:27:20|384.42|382.02|384.42|382.02|384.42|382.02|384.42|382.02|0
1624973260000|2021-06-29 13:27:40|384.6|382.2|384.78|382.38|384.78|382.38|384.6|382.2|0
1624973280000|2021-06-29 13:28:00|384.6|382.2|384.6|382.2|384.6|382.2|384.6|382.2|0
1624973300000|2021-06-29 13:28:20|384.42|382.02|384.42|382.02|384.42|382.02|384.42|382.02|0
1624973310000|2021-06-29 13:28:30|384.24|381.84|384.24|381.84|384.24|381.84|384.24|381.84|0
1624973330000|2021-06-29 13:28:50|384.42|382.02|384.42|382.02|384.42|382.02|384.42|382.02|0
1624973350000|2021-06-29 13:29:10|384.6|382.2|384.42|382.02|384.6|382.2|384.42|382.02|0
1624973370000|2021-06-29 13:29:30|384.6|382.2|384.42|382.02|384.6|382.2|384.42|382.02|0
1624973390000|2021-06-29 13:29:50|384.24|381.84|384.07|381.67|384.24|381.84|384.07|381.67|0
1624973400000|2021-06-29 13:30:00|383.79|381.39|384.78|382.38|384.78|382.38|383.79|381.39|0
1624973410000|2021-06-29 13:30:10|385.32|382.92|385.68|383.28|385.68|383.28|385.32|382.92|0
1624973420000|2021-06-29 13:30:20|385.5|383.1|385.32|382.92|385.5|383.1|385.32|382.92|0
1624973430000|2021-06-29 13:30:30|385.5|383.1|385.68|383.28|385.68|383.28|385.5|383.1|0
1624973440000|2021-06-29 13:30:40|385.32|382.92|385.32|382.92|385.32|382.92|385.14|382.74|0
1624973450000|2021-06-29 13:30:50|385.5|383.1|385.68|383.28|385.68|383.28|385.32|382.92|0
1624973460000|2021-06-29 13:31:00|385.85|383.45|385.5|383.1|386.03|383.63|385.5|383.1|0
1624973470000|2021-06-29 13:31:10|385.85|383.45|385.85|383.45|386.03|383.63|385.85|383.45|0
1624973480000|2021-06-29 13:31:20|385.68|383.28|385.68|383.28|385.68|383.28|385.5|383.1|0
1624973490000|2021-06-29 13:31:30|385.5|383.1|385.14|382.74|385.5|383.1|385.14|382.74|0
1624973500000|2021-06-29 13:31:40|384.96|382.56|385.68|383.28|385.68|383.28|384.96|382.56|0
1624973510000|2021-06-29 13:31:50|385.5|383.1|385.5|383.1|385.5|383.1|385.5|383.1|0
1624973520000|2021-06-29 13:32:00|385.68|383.28|385.68|383.28|385.68|383.28|385.5|383.1|0
1624973530000|2021-06-29 13:32:10|385.5|383.1|385.68|383.28|385.68|383.28|385.5|383.1|0
1624973540000|2021-06-29 13:32:20|385.32|382.92|385.5|383.1|385.68|383.28|385.32|382.92|0
1624973550000|2021-06-29 13:32:30|385.68|383.28|385.85|383.45|385.85|383.45|385.58|383.18|0
1624973560000|2021-06-29 13:32:40|385.68|383.28|385.5|383.1|385.68|383.28|385.5|383.1|0
1624973570000|2021-06-29 13:32:50|385.32|382.92|385.5|383.1|385.5|383.1|384.96|382.56|0
1624973580000|2021-06-29 13:33:00|385.32|382.92|385.04|382.64|385.32|382.92|384.96|382.56|0
1624973590000|2021-06-29 13:33:10|384.78|382.38|385.14|382.74|385.14|382.74|384.78|382.38|0
1624973600000|2021-06-29 13:33:20|385.5|383.1|385.67|383.27|385.67|383.27|385.5|383.1|0
1624973610000|2021-06-29 13:33:30|385.5|383.1|386.03|383.63|386.03|383.63|385.5|383.1|0
1624973620000|2021-06-29 13:33:40|386.21|383.81|386.03|383.63|386.21|383.81|386.03|383.63|0
1624973630000|2021-06-29 13:33:50|385.67|383.27|386.03|383.63|386.03|383.63|385.67|383.27|0
1624973640000|2021-06-29 13:34:00|385.85|383.45|386.03|383.63|386.21|383.81|385.85|383.45|0
1624973650000|2021-06-29 13:34:10|385.85|383.45|386.03|383.63|386.03|383.63|385.85|383.45|0
1624973660000|2021-06-29 13:34:20|385.85|383.45|386.03|383.63|386.03|383.63|385.85|383.45|0
1624973670000|2021-06-29 13:34:30|387.03|384.63|387.03|384.63|387.03|384.63|386.85|384.45|0
1624973680000|2021-06-29 13:34:40|386.85|384.45|387.03|384.63|387.03|384.63|386.85|384.45|0
1624973690000|2021-06-29 13:34:50|387.21|384.81|387.39|384.99|387.39|384.99|387.21|384.81|0
1624973700000|2021-06-29 13:35:00|387.21|384.81|386.26|383.86|387.21|384.81|386.08|383.68|0
1624973710000|2021-06-29 13:35:10|386.44|384.04|386.44|384.04|386.44|384.04|386.44|384.04|0
1624973720000|2021-06-29 13:35:20|386.08|383.68|385.9|383.5|386.08|383.68|385.9|383.5|0
1624973740000|2021-06-29 13:35:40|385.72|383.32|385.9|383.5|385.9|383.5|385.72|383.32|0
1624973750000|2021-06-29 13:35:50|385.72|383.32|385.72|383.32|385.9|383.5|385.72|383.32|0
1624973760000|2021-06-29 13:36:00|385.9|383.5|385.9|383.5|385.9|383.5|385.9|383.5|0
1624973770000|2021-06-29 13:36:10|385.72|383.32|385.72|383.32|385.72|383.32|385.72|383.32|0
1624973780000|2021-06-29 13:36:20|385.9|383.5|385.72|383.32|385.9|383.5|385.72|383.32|0
1624973790000|2021-06-29 13:36:30|385.9|383.5|385.72|383.32|385.9|383.5|385.72|383.32|0
1624973800000|2021-06-29 13:36:40|385.54|383.14|386.54|384.14|386.54|384.14|385.54|383.14|0
1624973810000|2021-06-29 13:36:50|386.04|383.64|385.86|383.46|386.04|383.64|385.86|383.46|0
1624973820000|2021-06-29 13:37:00|386.04|383.64|386.4|384|386.4|384|386.04|383.64|0
1624973830000|2021-06-29 13:37:10|386.58|384.18|386.58|384.18|386.58|384.18|386.4|384|0
1624973840000|2021-06-29 13:37:20|386.4|384|386.76|384.36|386.76|384.36|386.4|384|0
1624973850000|2021-06-29 13:37:30|386.94|384.54|386.94|384.54|386.94|384.54|386.94|384.54|0
1624973860000|2021-06-29 13:37:40|386.76|384.36|386.58|384.18|386.76|384.36|386.58|384.18|0
1624973880000|2021-06-29 13:38:00|386.76|384.36|386.94|384.54|386.94|384.54|386.76|384.36|0
1624973900000|2021-06-29 13:38:20|387.12|384.72|386.94|384.54|387.12|384.72|386.94|384.54|0
1624973910000|2021-06-29 13:38:30|386.76|384.36|386.76|384.36|386.76|384.36|386.58|384.18|0
1624973920000|2021-06-29 13:38:40|386.58|384.18|386.58|384.18|386.76|384.36|386.58|384.18|0
1624973940000|2021-06-29 13:39:00|386.76|384.36|386.94|384.54|387.11|384.71|386.76|384.36|0
1624973950000|2021-06-29 13:39:10|386.76|384.36|386.76|384.36|386.76|384.36|386.76|384.36|0
1624973960000|2021-06-29 13:39:20|386.58|384.18|386.76|384.36|386.76|384.36|386.58|384.18|0
1624973970000|2021-06-29 13:39:30|386.58|384.18|386.76|384.36|386.76|384.36|386.58|384.18|0
1624973990000|2021-06-29 13:39:50|386.94|384.54|386.94|384.54|386.94|384.54|386.94|384.54|0
1624974000000|2021-06-29 13:40:00|386.76|384.36|386.76|384.36|387.11|384.71|386.76|384.36|0
1624974010000|2021-06-29 13:40:10|386.94|384.54|386.93|384.53|386.94|384.54|386.76|384.36|0
1624974020000|2021-06-29 13:40:20|386.76|384.36|386.58|384.18|386.76|384.36|386.58|384.18|0
1624974040000|2021-06-29 13:40:40|386.4|384|386.58|384.18|386.58|384.18|386.4|384|0
1624974050000|2021-06-29 13:40:50|386.76|384.36|386.76|384.36|386.76|384.36|386.76|384.36|0
1624974060000|2021-06-29 13:41:00|386.58|384.18|386.58|384.18|386.58|384.18|386.58|384.18|0
1624974070000|2021-06-29 13:41:10|386.4|384|386.4|384|386.4|384|386.4|384|0
1624974080000|2021-06-29 13:41:20|386.22|383.82|386.22|383.82|386.22|383.82|386.22|383.82|0
1624974090000|2021-06-29 13:41:30|386.04|383.64|386.04|383.64|386.04|383.64|385.86|383.46|0
1624974100000|2021-06-29 13:41:40|385.86|383.46|385.68|383.28|385.86|383.46|385.68|383.28|0
1624974110000|2021-06-29 13:41:50|385.5|383.1|385.68|383.28|385.68|383.28|385.5|383.1|0
1624974120000|2021-06-29 13:42:00|385.5|383.1|385.32|382.92|385.5|383.1|385.32|382.92|0
1624974130000|2021-06-29 13:42:10|385.14|382.74|385.14|382.74|385.32|382.92|385.14|382.74|0
1624974140000|2021-06-29 13:42:20|384.96|382.56|384.78|382.38|384.96|382.56|384.78|382.38|0
1624974160000|2021-06-29 13:42:40|384.6|382.2|384.96|382.56|384.96|382.56|384.6|382.2|0
1624974170000|2021-06-29 13:42:50|385.14|382.74|385.14|382.74|385.32|382.92|385.14|382.74|0
1624974180000|2021-06-29 13:43:00|384.96|382.56|385.14|382.74|385.14|382.74|384.96|382.56|0
1624974190000|2021-06-29 13:43:10|385.32|382.92|385.14|382.74|385.32|382.92|385.14|382.74|0
1624974200000|2021-06-29 13:43:20|384.96|382.56|384.96|382.56|384.96|382.56|384.96|382.56|0
1624974210000|2021-06-29 13:43:30|385.14|382.74|384.6|382.2|385.14|382.74|384.6|382.2|0
1624974220000|2021-06-29 13:43:40|384.43|382.03|384.43|382.03|384.6|382.2|384.43|382.03|0
1624974230000|2021-06-29 13:43:50|384.25|381.85|384.43|382.03|384.43|382.03|384.25|381.85|0
1624974240000|2021-06-29 13:44:00|384.25|381.85|384.25|381.85|384.43|382.03|384.25|381.85|0
1624974250000|2021-06-29 13:44:10|384.43|382.03|384.07|381.67|384.43|382.03|384.07|381.67|0
1624974260000|2021-06-29 13:44:20|384.25|381.85|384.6|382.2|384.6|382.2|384.25|381.85|0
1624974270000|2021-06-29 13:44:30|384.78|382.38|385.14|382.74|385.14|382.74|384.78|382.38|0
1624974280000|2021-06-29 13:44:40|384.96|382.56|385.14|382.74|385.14|382.74|384.96|382.56|0
1624974290000|2021-06-29 13:44:50|384.96|382.56|384.96|382.56|384.96|382.56|384.96|382.56|0
1624974300000|2021-06-29 13:45:00|385.32|382.92|385.5|383.1|385.68|383.28|385.32|382.92|0
1624974310000|2021-06-29 13:45:10|385.68|383.28|386.04|383.64|386.04|383.64|385.68|383.28|0
1624974320000|2021-06-29 13:45:20|386.22|383.82|386.57|384.17|386.57|384.17|386.22|383.82|0
1624974330000|2021-06-29 13:45:30|386.75|384.35|386.57|384.17|386.75|384.35|386.57|384.17|0
1624974340000|2021-06-29 13:45:40|386.75|384.35|386.57|384.17|386.75|384.35|386.57|384.17|0
1624974350000|2021-06-29 13:45:50|386.39|383.99|386.57|384.17|386.57|384.17|386.39|383.99|0
1624974360000|2021-06-29 13:46:00|386.39|383.99|386.57|384.17|386.57|384.17|386.39|383.99|0
1624974370000|2021-06-29 13:46:10|386.75|384.35|386.57|384.17|386.75|384.35|386.57|384.17|0
1624974380000|2021-06-29 13:46:20|386.39|383.99|386.39|383.99|386.39|383.99|386.39|383.99|0
1624974390000|2021-06-29 13:46:30|386.57|384.17|387.11|384.71|387.11|384.71|386.57|384.17|0
1624974400000|2021-06-29 13:46:40|386.93|384.53|386.93|384.53|386.93|384.53|386.93|384.53|0
1624974410000|2021-06-29 13:46:50|386.75|384.35|386.57|384.17|386.75|384.35|386.57|384.17|0
1624974420000|2021-06-29 13:47:00|386.75|384.35|386.75|384.35|386.75|384.35|386.75|384.35|0
1624974430000|2021-06-29 13:47:10|386.84|384.44|386.84|384.44|386.84|384.44|386.84|384.44|0
1624974440000|2021-06-29 13:47:20|386.93|384.53|386.75|384.35|386.93|384.53|386.75|384.35|0
1624974450000|2021-06-29 13:47:30|386.57|384.17|386.39|383.99|386.57|384.17|386.39|383.99|0
1624974460000|2021-06-29 13:47:40|386.21|383.81|386.39|383.99|386.39|383.99|386.21|383.81|0
1624974470000|2021-06-29 13:47:50|386.57|384.17|386.57|384.17|386.57|384.17|386.39|383.99|0
1624974480000|2021-06-29 13:48:00|386.39|383.99|386.39|383.99|386.57|384.17|386.39|383.99|0
1624974510000|2021-06-29 13:48:30|386.57|384.17|386.39|383.99|386.57|384.17|386.39|383.99|0
1624974520000|2021-06-29 13:48:40|386.57|384.17|386.21|383.81|386.57|384.17|386.21|383.81|0
1624974530000|2021-06-29 13:48:50|386.04|383.64|385.86|383.46|386.04|383.64|385.86|383.46|0
1624974540000|2021-06-29 13:49:00|386.04|383.64|385.86|383.46|386.04|383.64|385.86|383.46|0
1624974550000|2021-06-29 13:49:10|386.03|383.63|386.03|383.63|386.21|383.81|386.03|383.63|0
1624974560000|2021-06-29 13:49:20|385.86|383.46|385.86|383.46|385.86|383.46|385.86|383.46|0
1624974570000|2021-06-29 13:49:30|386.03|383.63|386.03|383.63|386.03|383.63|385.86|383.46|0
1624974580000|2021-06-29 13:49:40|385.86|383.46|386.03|383.63|386.03|383.63|385.86|383.46|0
1624974590000|2021-06-29 13:49:50|386.21|383.81|385.86|383.46|386.21|383.81|385.86|383.46|0
1624974600000|2021-06-29 13:50:00|385.68|383.28|385.68|383.28|385.68|383.28|385.68|383.28|0
1624974610000|2021-06-29 13:50:10|385.86|383.46|385.86|383.46|385.86|383.46|385.86|383.46|0
1624974620000|2021-06-29 13:50:20|385.68|383.28|385.86|383.46|385.86|383.46|385.68|383.28|0
1624974630000|2021-06-29 13:50:30|386.03|383.63|386.21|383.81|386.21|383.81|386.03|383.63|0
1624974640000|2021-06-29 13:50:40|386.39|383.99|386.75|384.35|386.75|384.35|386.39|383.99|0
1624974650000|2021-06-29 13:50:50|386.93|384.53|386.75|384.35|386.93|384.53|386.75|384.35|0
1624974660000|2021-06-29 13:51:00|386.57|384.17|386.57|384.17|386.57|384.17|386.57|384.17|0
1624974670000|2021-06-29 13:51:10|386.39|383.99|386.57|384.17|386.57|384.17|386.39|383.99|0
1624974680000|2021-06-29 13:51:20|386.39|383.99|386.39|383.99|386.39|383.99|386.21|383.81|0
1624974690000|2021-06-29 13:51:30|386.21|383.81|386.57|384.17|386.57|384.17|386.21|383.81|0
1624974710000|2021-06-29 13:51:50|386.39|383.99|386.39|383.99|386.39|383.99|386.39|383.99|0
1624974720000|2021-06-29 13:52:00|386.57|384.17|386.93|384.53|386.93|384.53|386.57|384.17|0
1624974730000|2021-06-29 13:52:10|387.11|384.71|387.11|384.71|387.11|384.71|387.11|384.71|0
1624974750000|2021-06-29 13:52:30|386.93|384.53|386.93|384.53|386.93|384.53|386.93|384.53|0
1624974760000|2021-06-29 13:52:40|386.75|384.35|386.75|384.35|386.75|384.35|386.75|384.35|0
1624974770000|2021-06-29 13:52:50|386.93|384.53|386.75|384.35|386.93|384.53|386.75|384.35|0
1624974780000|2021-06-29 13:53:00|386.57|384.17|386.57|384.17|386.57|384.17|386.57|384.17|0
1624974790000|2021-06-29 13:53:10|386.39|383.99|386.21|383.81|386.39|383.99|386.21|383.81|0
1624974800000|2021-06-29 13:53:20|386.39|383.99|386.39|383.99|386.39|383.99|386.39|383.99|0
1624974810000|2021-06-29 13:53:30|386.57|384.17|386.39|383.99|386.57|384.17|386.39|383.99|0
1624974820000|2021-06-29 13:53:40|386.21|383.81|386.21|383.81|386.21|383.81|386.03|383.63|0
1624974830000|2021-06-29 13:53:50|386.03|383.63|385.67|383.27|386.03|383.63|385.67|383.27|0
1624974840000|2021-06-29 13:54:00|385.85|383.45|386.03|383.63|386.03|383.63|385.85|383.45|0
1624974850000|2021-06-29 13:54:10|385.85|383.45|385.85|383.45|385.85|383.45|385.85|383.45|0
1624974860000|2021-06-29 13:54:20|386.03|383.63|386.03|383.63|386.21|383.81|386.03|383.63|0
1624974870000|2021-06-29 13:54:30|385.85|383.45|386.03|383.63|386.03|383.63|385.85|383.45|0
1624974880000|2021-06-29 13:54:40|385.67|383.27|386.03|383.63|386.03|383.63|385.67|383.27|0
1624974890000|2021-06-29 13:54:50|385.85|383.45|386.03|383.63|386.03|383.63|385.85|383.45|0
1624974930000|2021-06-29 13:55:30|385.85|383.45|385.67|383.27|385.85|383.45|385.67|383.27|0
1624974940000|2021-06-29 13:55:40|385.85|383.45|386.03|383.63|386.03|383.63|385.85|383.45|0
1624974950000|2021-06-29 13:55:50|385.85|383.45|385.85|383.45|385.85|383.45|385.85|383.45|0
1624974960000|2021-06-29 13:56:00|385.67|383.27|385.67|383.27|385.67|383.27|385.67|383.27|0
1624974970000|2021-06-29 13:56:10|385.85|383.45|385.85|383.45|385.85|383.45|385.85|383.45|0
1624974980000|2021-06-29 13:56:20|385.67|383.27|385.85|383.45|385.85|383.45|385.67|383.27|0
1624974990000|2021-06-29 13:56:30|385.67|383.27|385.85|383.45|385.85|383.45|385.67|383.27|0
1624975000000|2021-06-29 13:56:40|385.67|383.27|385.67|383.27|385.85|383.45|385.67|383.27|0
1624975010000|2021-06-29 13:56:50|385.49|383.09|385.32|382.92|385.49|383.09|385.32|382.92|0
1624975020000|2021-06-29 13:57:00|385.14|382.74|385.14|382.74|385.14|382.74|385.14|382.74|0
1624975030000|2021-06-29 13:57:10|384.96|382.56|385.14|382.74|385.14|382.74|384.96|382.56|0
1624975040000|2021-06-29 13:57:20|384.96|382.56|385.14|382.74|385.14|382.74|384.96|382.56|0
1624975050000|2021-06-29 13:57:30|385.32|382.92|385.14|382.74|385.32|382.92|385.14|382.74|0
1624975060000|2021-06-29 13:57:40|384.96|382.56|385.04|382.64|385.04|382.64|384.96|382.56|0
1624975070000|2021-06-29 13:57:50|385.14|382.74|385.31|382.91|385.32|382.92|385.14|382.74|0
1624975090000|2021-06-29 13:58:10|385.49|383.09|385.67|383.27|385.67|383.27|385.49|383.09|0
1624975100000|2021-06-29 13:58:20|385.49|383.09|385.49|383.09|385.49|383.09|385.49|383.09|0
1624975110000|2021-06-29 13:58:30|385.31|382.91|385.31|382.91|385.31|382.91|385.31|382.91|0
1624975130000|2021-06-29 13:58:50|385.14|382.74|385.22|382.82|385.22|382.82|385.14|382.74|0
1624975140000|2021-06-29 13:59:00|385.14|382.74|385.31|382.91|385.31|382.91|385.14|382.74|0
1624975150000|2021-06-29 13:59:10|385.4|383|385.67|383.27|385.67|383.27|385.4|383|0
1624975160000|2021-06-29 13:59:20|385.85|383.45|385.85|383.45|385.85|383.45|385.85|383.45|0
1624975170000|2021-06-29 13:59:30|385.67|383.27|385.85|383.45|385.85|383.45|385.67|383.27|0
1624975180000|2021-06-29 13:59:40|386.03|383.63|385.85|383.45|386.03|383.63|385.85|383.45|0
1624975190000|2021-06-29 13:59:50|385.67|383.27|385.67|383.27|385.67|383.27|385.67|383.27|0
1624975200000|2021-06-29 14:00:00|386.12|383.72|386.03|383.63|386.21|383.81|386.03|383.63|0
1624975210000|2021-06-29 14:00:10|385.85|383.45|385.85|383.45|386.03|383.63|385.85|383.45|0
1624975220000|2021-06-29 14:00:20|385.67|383.27|385.67|383.27|385.67|383.27|385.58|383.18|0
1624975230000|2021-06-29 14:00:30|386.03|383.63|385.67|383.27|386.03|383.63|385.67|383.27|0
1624975240000|2021-06-29 14:00:40|385.85|383.45|386.39|383.99|386.39|383.99|385.85|383.45|0
1624975250000|2021-06-29 14:00:50|386.21|383.81|386.57|384.17|386.57|384.17|386.21|383.81|0
1624975260000|2021-06-29 14:01:00|386.39|383.99|386.39|383.99|386.39|383.99|386.03|383.63|0
1624975270000|2021-06-29 14:01:10|386.21|383.81|386.03|383.63|386.21|383.81|386.03|383.63|0
1624975280000|2021-06-29 14:01:20|385.85|383.45|385.85|383.45|386.03|383.63|385.85|383.45|0
1624975290000|2021-06-29 14:01:30|386.03|383.63|386.03|383.63|386.03|383.63|385.85|383.45|0
1624975300000|2021-06-29 14:01:40|385.49|383.09|385.13|382.73|385.49|383.09|385.13|382.73|0
1624975310000|2021-06-29 14:01:50|384.96|382.56|384.78|382.38|384.96|382.56|384.78|382.38|0
1624975320000|2021-06-29 14:02:00|384.96|382.56|384.96|382.56|384.96|382.56|384.6|382.2|0
1624975330000|2021-06-29 14:02:10|385.13|382.73|385.31|382.91|385.31|382.91|385.13|382.73|0
1624975340000|2021-06-29 14:02:20|385.13|382.73|385.31|382.91|385.31|382.91|385.13|382.73|0
1624975350000|2021-06-29 14:02:30|385.13|382.73|384.96|382.56|385.13|382.73|384.86|382.46|0
1624975360000|2021-06-29 14:02:40|384.78|382.38|385.13|382.73|385.13|382.73|384.78|382.38|0
1624975370000|2021-06-29 14:02:50|385.31|382.91|385.13|382.73|385.31|382.91|384.95|382.55|0
1624975380000|2021-06-29 14:03:00|384.95|382.55|384.78|382.38|384.95|382.55|384.78|382.38|0
1624975390000|2021-06-29 14:03:10|384.6|382.2|384.95|382.55|384.95|382.55|384.6|382.2|0
1624975400000|2021-06-29 14:03:20|385.13|382.73|384.95|382.55|385.13|382.73|384.95|382.55|0
1624975410000|2021-06-29 14:03:30|384.78|382.38|385.13|382.73|385.13|382.73|384.78|382.38|0
1624975430000|2021-06-29 14:03:50|385.31|382.91|385.31|382.91|385.31|382.91|385.31|382.91|0
1624975440000|2021-06-29 14:04:00|385.49|383.09|385.58|383.18|385.67|383.27|385.49|383.09|0
1624975450000|2021-06-29 14:04:10|385.49|383.09|385.31|382.91|385.49|383.09|385.31|382.91|0
1624975460000|2021-06-29 14:04:20|385.13|382.73|385.49|383.09|385.49|383.09|385.13|382.73|0
1624975470000|2021-06-29 14:04:30|385.67|383.27|386.03|383.63|386.03|383.63|385.67|383.27|0
1624975490000|2021-06-29 14:04:50|385.85|383.45|385.85|383.45|386.03|383.63|385.85|383.45|0
1624975500000|2021-06-29 14:05:00|386.03|383.63|386.11|383.71|386.11|383.71|385.85|383.45|0
1624975510000|2021-06-29 14:05:10|386.39|383.99|386.57|384.17|386.57|384.17|386.39|383.99|0
1624975530000|2021-06-29 14:05:30|386.39|383.99|386.21|383.81|386.39|383.99|386.21|383.81|0
1624975540000|2021-06-29 14:05:40|386.39|383.99|386.21|383.81|386.39|383.99|386.03|383.63|0
1624975550000|2021-06-29 14:05:50|386.03|383.63|386.03|383.63|386.03|383.63|386.03|383.63|0
1624975560000|2021-06-29 14:06:00|385.85|383.45|385.85|383.45|385.85|383.45|385.67|383.27|0
1624975570000|2021-06-29 14:06:10|386.03|383.63|386.21|383.81|386.21|383.81|385.94|383.54|0
1624975580000|2021-06-29 14:06:20|386.03|383.63|386.03|383.63|386.03|383.63|386.03|383.63|0
1624975590000|2021-06-29 14:06:30|385.85|383.45|386.03|383.63|386.21|383.81|385.85|383.45|0
1624975600000|2021-06-29 14:06:40|386.21|383.81|386.21|383.81|386.21|383.81|386.21|383.81|0
1624975610000|2021-06-29 14:06:50|386.39|383.99|386.21|383.81|386.39|383.99|386.21|383.81|0
1624975620000|2021-06-29 14:07:00|386.03|383.63|386.03|383.63|386.03|383.63|385.85|383.45|0
1624975630000|2021-06-29 14:07:10|385.85|383.45|386.03|383.63|386.03|383.63|385.85|383.45|0
1624975640000|2021-06-29 14:07:20|386.21|383.81|386.21|383.81|386.29|383.89|386.21|383.81|0
1624975650000|2021-06-29 14:07:30|386.03|383.63|386.03|383.63|386.03|383.63|385.85|383.45|0
1624975660000|2021-06-29 14:07:40|385.93|383.53|386.03|383.63|386.03|383.63|385.93|383.53|0
1624975670000|2021-06-29 14:07:50|386.21|383.81|386.21|383.81|386.21|383.81|386.03|383.63|0
1624975680000|2021-06-29 14:08:00|386.11|383.71|386.21|383.81|386.21|383.81|386.11|383.71|0
1624975690000|2021-06-29 14:08:10|386.03|383.63|386.03|383.63|386.03|383.63|386.03|383.63|0
1624975700000|2021-06-29 14:08:20|386.21|383.81|386.21|383.81|386.21|383.81|386.21|383.81|0
1624975710000|2021-06-29 14:08:30|386.03|383.63|386.21|383.81|386.21|383.81|386.03|383.63|0
1624975720000|2021-06-29 14:08:40|386.03|383.63|386.03|383.63|386.03|383.63|385.85|383.45|0
1624975730000|2021-06-29 14:08:50|386.21|383.81|386.03|383.63|386.21|383.81|386.03|383.63|0
1624975740000|2021-06-29 14:09:00|385.85|383.45|386.03|383.63|386.03|383.63|385.85|383.45|0
1624975750000|2021-06-29 14:09:10|385.93|383.53|385.85|383.45|385.93|383.53|385.85|383.45|0
1624975760000|2021-06-29 14:09:20|386.03|383.63|386.03|383.63|386.03|383.63|386.03|383.63|0
1624975770000|2021-06-29 14:09:30|386.21|383.81|386.21|383.81|386.21|383.81|386.21|383.81|0
1624975780000|2021-06-29 14:09:40|386.03|383.63|385.85|383.45|386.03|383.63|385.85|383.45|0
1624975790000|2021-06-29 14:09:50|385.75|383.35|385.67|383.27|385.75|383.35|385.67|383.27|0
1624975800000|2021-06-29 14:10:00|385.85|383.45|385.85|383.45|386.03|383.63|385.85|383.45|0
1624975820000|2021-06-29 14:10:20|386.03|383.63|385.85|383.45|386.03|383.63|385.67|383.27|0
1624975840000|2021-06-29 14:10:40|386.03|383.63|385.85|383.45|386.03|383.63|385.85|383.45|0
1624975850000|2021-06-29 14:10:50|386.03|383.63|386.03|383.63|386.21|383.81|386.03|383.63|0
1624975860000|2021-06-29 14:11:00|385.93|383.53|386.21|383.81|386.21|383.81|385.85|383.45|0
1624975870000|2021-06-29 14:11:10|386.03|383.63|386.03|383.63|386.03|383.63|386.03|383.63|0
1624975880000|2021-06-29 14:11:20|386.21|383.81|386.21|383.81|386.38|383.98|386.21|383.81|0
1624975900000|2021-06-29 14:11:40|386.38|383.98|386.38|383.98|386.38|383.98|386.38|383.98|0
1624975930000|2021-06-29 14:12:10|386.56|384.16|386.56|384.16|386.56|384.16|386.56|384.16|0
1624975970000|2021-06-29 14:12:50|386.38|383.98|386.29|383.89|386.38|383.98|386.2|383.8|0
1624975980000|2021-06-29 14:13:00|386.2|383.8|386.2|383.8|386.2|383.8|386.03|383.63|0
1624975990000|2021-06-29 14:13:10|386.11|383.71|385.85|383.45|386.11|383.71|385.85|383.45|0
1624976000000|2021-06-29 14:13:20|386.03|383.63|385.85|383.45|386.03|383.63|385.85|383.45|0
1624976010000|2021-06-29 14:13:30|385.67|383.27|385.67|383.27|385.67|383.27|385.67|383.27|0
1624976020000|2021-06-29 14:13:40|385.49|383.09|385.49|383.09|385.49|383.09|385.49|383.09|0
1624976030000|2021-06-29 14:13:50|385.31|382.91|385.67|383.27|385.67|383.27|385.31|382.91|0
1624976040000|2021-06-29 14:14:00|385.49|383.09|385.31|382.91|385.49|383.09|385.31|382.91|0
1624976050000|2021-06-29 14:14:10|385.49|383.09|385.49|383.09|385.49|383.09|385.49|383.09|0
1624976070000|2021-06-29 14:14:30|385.31|382.91|385.22|382.82|385.31|382.91|385.13|382.73|0
1624976080000|2021-06-29 14:14:40|385.31|382.91|385.67|383.27|385.67|383.27|385.31|382.91|0
1624976090000|2021-06-29 14:14:50|385.85|383.45|385.67|383.27|385.85|383.45|385.67|383.27|0
1624976100000|2021-06-29 14:15:00|385.85|383.45|385.85|383.45|385.85|383.45|385.85|383.45|0
1624976120000|2021-06-29 14:15:20|386.02|383.62|386.2|383.8|386.2|383.8|386.02|383.62|0
1624976140000|2021-06-29 14:15:40|386.02|383.62|386.02|383.62|386.2|383.8|386.02|383.62|0
1624976150000|2021-06-29 14:15:50|385.85|383.45|385.67|383.27|385.85|383.45|385.67|383.27|0
1624976160000|2021-06-29 14:16:00|385.85|383.45|385.49|383.09|385.85|383.45|385.49|383.09|0
1624976170000|2021-06-29 14:16:10|385.39|382.99|385.49|383.09|385.49|383.09|385.39|382.99|0
1624976180000|2021-06-29 14:16:20|385.31|382.91|385.31|382.91|385.31|382.91|385.31|382.91|0
1624976190000|2021-06-29 14:16:30|385.13|382.73|385.13|382.73|385.13|382.73|385.13|382.73|0
1624976200000|2021-06-29 14:16:40|384.95|382.55|384.77|382.37|384.95|382.55|384.77|382.37|0
1624976210000|2021-06-29 14:16:50|384.59|382.19|384.59|382.19|384.77|382.37|384.59|382.19|0
1624976220000|2021-06-29 14:17:00|384.41|382.01|384.41|382.01|384.41|382.01|384.41|382.01|0
1624976230000|2021-06-29 14:17:10|384.23|381.83|384.23|381.83|384.23|381.83|384.23|381.83|0
1624976240000|2021-06-29 14:17:20|384.41|382.01|384.41|382.01|384.59|382.19|384.41|382.01|0
1624976250000|2021-06-29 14:17:30|384.23|381.83|384.23|381.83|384.23|381.83|384.23|381.83|0
1624976260000|2021-06-29 14:17:40|384.41|382.01|384.41|382.01|384.41|382.01|384.41|382.01|0
1624976270000|2021-06-29 14:17:50|384.59|382.19|384.59|382.19|384.59|382.19|384.59|382.19|0
1624976280000|2021-06-29 14:18:00|384.77|382.37|384.95|382.55|384.95|382.55|384.77|382.37|0
1624976290000|2021-06-29 14:18:10|385.13|382.73|385.13|382.73|385.13|382.73|384.95|382.55|0
1624976300000|2021-06-29 14:18:20|385.31|382.91|385.31|382.91|385.31|382.91|385.31|382.91|0
1624976320000|2021-06-29 14:18:40|385.21|382.81|385.31|382.91|385.31|382.91|385.13|382.73|0
1624976340000|2021-06-29 14:19:00|385.13|382.73|385.13|382.73|385.13|382.73|385.13|382.73|0
1624976350000|2021-06-29 14:19:10|385.31|382.91|385.13|382.73|385.31|382.91|385.13|382.73|0
1624976360000|2021-06-29 14:19:20|385.21|382.81|385.31|382.91|385.31|382.91|385.21|382.81|0
1624976370000|2021-06-29 14:19:30|385.49|383.09|385.49|383.09|385.49|383.09|385.49|383.09|0
1624976380000|2021-06-29 14:19:40|385.66|383.26|385.66|383.26|385.66|383.26|385.66|383.26|0
1624976390000|2021-06-29 14:19:50|385.49|383.09|385.66|383.26|385.66|383.26|385.49|383.09|0
1624976400000|2021-06-29 14:20:00|385.84|383.44|385.66|383.26|385.84|383.44|385.66|383.26|0
1624976410000|2021-06-29 14:20:10|385.49|383.09|386.02|383.62|386.02|383.62|385.49|383.09|0
1624976420000|2021-06-29 14:20:20|386.2|383.8|386.2|383.8|386.2|383.8|386.02|383.62|0
1624976430000|2021-06-29 14:20:30|386.38|383.98|386.38|383.98|386.38|383.98|386.38|383.98|0
1624976440000|2021-06-29 14:20:40|386.2|383.8|386.2|383.8|386.2|383.8|386.2|383.8|0
1624976450000|2021-06-29 14:20:50|386.38|383.98|386.2|383.8|386.38|383.98|386.2|383.8|0
1624976460000|2021-06-29 14:21:00|386.38|383.98|386.38|383.98|386.56|384.16|386.38|383.98|0
1624976470000|2021-06-29 14:21:10|386.2|383.8|386.2|383.8|386.2|383.8|386.2|383.8|0
1624976480000|2021-06-29 14:21:20|386.02|383.62|385.66|383.26|386.02|383.62|385.66|383.26|0
1624976490000|2021-06-29 14:21:30|385.84|383.44|385.84|383.44|385.84|383.44|385.84|383.44|0
1624976500000|2021-06-29 14:21:40|386.02|383.62|386.02|383.62|386.02|383.62|386.02|383.62|0
1624976520000|2021-06-29 14:22:00|385.84|383.44|385.66|383.26|385.84|383.44|385.66|383.26|0
1624976530000|2021-06-29 14:22:10|385.48|383.08|385.48|383.08|385.48|383.08|385.48|383.08|0
1624976540000|2021-06-29 14:22:20|385.66|383.26|385.84|383.44|385.84|383.44|385.66|383.26|0
1624976550000|2021-06-29 14:22:30|385.66|383.26|385.48|383.08|385.66|383.26|385.48|383.08|0
1624976560000|2021-06-29 14:22:40|385.66|383.26|385.48|383.08|385.66|383.26|385.48|383.08|0
1624976570000|2021-06-29 14:22:50|385.31|382.91|385.75|383.35|385.75|383.35|385.31|382.91|0
1624976580000|2021-06-29 14:23:00|385.66|383.26|385.48|383.08|385.66|383.26|385.31|382.91|0
1624976590000|2021-06-29 14:23:10|385.31|382.91|385.31|382.91|385.31|382.91|385.31|382.91|0
1624976600000|2021-06-29 14:23:20|385.13|382.73|385.13|382.73|385.13|382.73|385.13|382.73|0
1624976620000|2021-06-29 14:23:40|384.95|382.55|385.13|382.73|385.13|382.73|384.95|382.55|0
1624976630000|2021-06-29 14:23:50|385.3|382.9|385.13|382.73|385.3|382.9|385.13|382.73|0
1624976640000|2021-06-29 14:24:00|385.3|382.9|385.13|382.73|385.3|382.9|385.13|382.73|0
1624976650000|2021-06-29 14:24:10|385.03|382.63|385.13|382.73|385.13|382.73|385.03|382.63|0
1624976660000|2021-06-29 14:24:20|385.3|382.9|385.3|382.9|385.3|382.9|385.13|382.73|0
1624976670000|2021-06-29 14:24:30|385.48|383.08|385.66|383.26|385.66|383.26|385.48|383.08|0
1624976680000|2021-06-29 14:24:40|385.48|383.08|385.48|383.08|385.48|383.08|385.48|383.08|0
1624976700000|2021-06-29 14:25:00|385.57|383.17|385.66|383.26|385.84|383.44|385.57|383.17|0
1624976710000|2021-06-29 14:25:10|385.84|383.44|386.02|383.62|386.02|383.62|385.84|383.44|0
1624976720000|2021-06-29 14:25:20|385.84|383.44|385.84|383.44|385.84|383.44|385.84|383.44|0
1624976730000|2021-06-29 14:25:30|385.66|383.26|385.84|383.44|385.84|383.44|385.66|383.26|0
1624976740000|2021-06-29 14:25:40|385.93|383.53|386.02|383.62|386.02|383.62|385.93|383.53|0
1624976750000|2021-06-29 14:25:50|385.84|383.44|385.66|383.26|385.84|383.44|385.66|383.26|0
1624976760000|2021-06-29 14:26:00|385.84|383.44|385.48|383.08|385.84|383.44|385.3|382.9|0
1624976770000|2021-06-29 14:26:10|385.3|382.9|385.48|383.08|385.48|383.08|385.3|382.9|0
1624976780000|2021-06-29 14:26:20|385.3|382.9|385.48|383.08|385.48|383.08|385.3|382.9|0
1624976790000|2021-06-29 14:26:30|385.3|382.9|385.3|382.9|385.3|382.9|385.3|382.9|0
1624976800000|2021-06-29 14:26:40|385.39|382.99|385.3|382.9|385.39|382.99|385.3|382.9|0
1624976810000|2021-06-29 14:26:50|385.12|382.72|385.3|382.9|385.3|382.9|385.12|382.72|0
1624976830000|2021-06-29 14:27:10|385.39|382.99|385.3|382.9|385.39|382.99|385.3|382.9|0
1624976850000|2021-06-29 14:27:30|385.48|383.08|385.48|383.08|385.48|383.08|385.48|383.08|0
1624976860000|2021-06-29 14:27:40|385.66|383.26|385.66|383.26|385.66|383.26|385.66|383.26|0
1624976870000|2021-06-29 14:27:50|385.75|383.35|385.84|383.44|385.84|383.44|385.75|383.35|0
1624976880000|2021-06-29 14:28:00|385.66|383.26|385.66|383.26|385.66|383.26|385.66|383.26|0
1624976890000|2021-06-29 14:28:10|385.84|383.44|385.84|383.44|385.84|383.44|385.84|383.44|0
1624976900000|2021-06-29 14:28:20|386.02|383.62|386.02|383.62|386.02|383.62|385.84|383.44|0
1624976910000|2021-06-29 14:28:30|385.84|383.44|385.84|383.44|385.84|383.44|385.84|383.44|0
1624976920000|2021-06-29 14:28:40|385.93|383.53|385.93|383.53|385.93|383.53|385.93|383.53|0
1624976930000|2021-06-29 14:28:50|386.02|383.62|386.02|383.62|386.02|383.62|386.02|383.62|0
1624976940000|2021-06-29 14:29:00|385.84|383.44|386.02|383.62|386.02|383.62|385.84|383.44|0
1624976950000|2021-06-29 14:29:10|386.11|383.71|386.02|383.62|386.2|383.8|386.02|383.62|0
1624976960000|2021-06-29 14:29:20|385.84|383.44|385.84|383.44|385.84|383.44|385.84|383.44|0
1624976970000|2021-06-29 14:29:30|385.93|383.53|385.84|383.44|385.93|383.53|385.84|383.44|0
1624976980000|2021-06-29 14:29:40|386.02|383.62|385.84|383.44|386.02|383.62|385.84|383.44|0
1624976990000|2021-06-29 14:29:50|385.66|383.26|385.84|383.44|385.84|383.44|385.66|383.26|0
1624977000000|2021-06-29 14:30:00|386.02|383.62|386.02|383.62|386.02|383.62|386.02|383.62|0
1624977010000|2021-06-29 14:30:10|386.2|383.8|386.2|383.8|386.2|383.8|386.2|383.8|0
1624977020000|2021-06-29 14:30:20|386.38|383.98|386.38|383.98|386.38|383.98|386.38|383.98|0
1624977030000|2021-06-29 14:30:30|386.74|384.34|386.74|384.34|386.74|384.34|386.56|384.16|0
1624977040000|2021-06-29 14:30:40|386.56|384.16|386.74|384.34|386.74|384.34|386.56|384.16|0
1624977050000|2021-06-29 14:30:50|386.92|384.52|387.09|384.69|387.09|384.69|386.92|384.52|0
1624977060000|2021-06-29 14:31:00|387|384.6|386.92|384.52|387|384.6|386.92|384.52|0
1624977070000|2021-06-29 14:31:10|386.74|384.34|386.92|384.52|386.92|384.52|386.74|384.34|0
1624977080000|2021-06-29 14:31:20|386.74|384.34|386.74|384.34|386.92|384.52|386.74|384.34|0
1624977090000|2021-06-29 14:31:30|386.92|384.52|386.91|384.51|386.92|384.52|386.91|384.51|0
1624977100000|2021-06-29 14:31:40|386.74|384.34|386.74|384.34|386.74|384.34|386.74|384.34|0
1624977130000|2021-06-29 14:32:10|386.91|384.51|387.18|384.78|387.18|384.78|386.91|384.51|0
1624977140000|2021-06-29 14:32:20|387.09|384.69|387.09|384.69|387.09|384.69|387.09|384.69|0
1624977150000|2021-06-29 14:32:30|386.91|384.51|387.45|385.05|387.45|385.05|386.91|384.51|0
1624977160000|2021-06-29 14:32:40|387.09|384.69|387.09|384.69|387.09|384.69|387|384.6|0
1624977180000|2021-06-29 14:33:00|388.08|385.68|388.08|385.68|388.08|385.68|387.99|385.59|0
1624977200000|2021-06-29 14:33:20|388.58|386.18|388.58|386.18|388.58|386.18|388.49|386.09|0
1624977240000|2021-06-29 14:34:00|389.08|386.68|388.08|385.68|389.08|386.68|388.08|385.68|0
1624977250000|2021-06-29 14:34:10|388.26|385.86|388.44|386.04|388.44|386.04|388.26|385.86|0
1624977270000|2021-06-29 14:34:30|388.62|386.22|388.62|386.22|388.62|386.22|388.62|386.22|0
1624977280000|2021-06-29 14:34:40|388.8|386.4|388.62|386.22|388.8|386.4|388.62|386.22|0
1624977290000|2021-06-29 14:34:50|388.8|386.4|388.8|386.4|388.8|386.4|388.62|386.22|0
1624977300000|2021-06-29 14:35:00|388.62|386.22|388.98|386.58|388.98|386.58|388.62|386.22|0
1624977310000|2021-06-29 14:35:10|388.89|386.49|388.8|386.4|388.98|386.58|388.8|386.4|0
1624977330000|2021-06-29 14:35:30|388.98|386.58|388.98|386.58|388.98|386.58|388.98|386.58|0
1624977340000|2021-06-29 14:35:40|389.16|386.76|389.34|386.94|389.52|387.12|389.16|386.76|0
1624977350000|2021-06-29 14:35:50|389.16|386.76|388.98|386.58|389.16|386.76|388.98|386.58|0
1624977360000|2021-06-29 14:36:00|388.62|386.22|388.8|386.4|388.8|386.4|388.62|386.22|0
1624977370000|2021-06-29 14:36:10|388.62|386.22|388.44|386.04|388.62|386.22|388.44|386.04|0
1624977380000|2021-06-29 14:36:20|388.26|385.86|388.08|385.68|388.26|385.86|388.08|385.68|0
1624977390000|2021-06-29 14:36:30|387.9|385.5|388.08|385.68|388.08|385.68|387.9|385.5|0
1624977400000|2021-06-29 14:36:40|388.26|385.86|388.26|385.86|388.26|385.86|388.26|385.86|0
1624977410000|2021-06-29 14:36:50|388.08|385.68|387.9|385.5|388.08|385.68|387.9|385.5|0
1624977420000|2021-06-29 14:37:00|388.08|385.68|387.9|385.5|388.08|385.68|387.9|385.5|0
1624977430000|2021-06-29 14:37:10|388.08|385.68|387.9|385.5|388.08|385.68|387.9|385.5|0
1624977450000|2021-06-29 14:37:30|387.72|385.32|387.54|385.14|387.72|385.32|387.54|385.14|0
1624977460000|2021-06-29 14:37:40|387.72|385.32|388.08|385.68|388.08|385.68|387.72|385.32|0
1624977470000|2021-06-29 14:37:50|388.26|385.86|388.08|385.68|388.26|385.86|388.08|385.68|0
1624977480000|2021-06-29 14:38:00|387.9|385.5|387.9|385.5|388.08|385.68|387.9|385.5|0
1624977490000|2021-06-29 14:38:10|387.72|385.32|387.72|385.32|387.72|385.32|387.72|385.32|0
1624977500000|2021-06-29 14:38:20|387.54|385.14|387.54|385.14|387.54|385.14|387.54|385.14|0
1624977510000|2021-06-29 14:38:30|387.72|385.32|387.72|385.32|387.72|385.32|387.72|385.32|0
1624977520000|2021-06-29 14:38:40|387.54|385.14|387.72|385.32|387.72|385.32|387.37|384.97|0
1624977530000|2021-06-29 14:38:50|387.63|385.23|387.72|385.32|387.72|385.32|387.54|385.14|0
1624977540000|2021-06-29 14:39:00|387.9|385.5|387.9|385.5|387.9|385.5|387.72|385.32|0
1624977550000|2021-06-29 14:39:10|387.72|385.32|387.63|385.23|387.72|385.32|387.63|385.23|0
1624977560000|2021-06-29 14:39:20|387.72|385.32|387.54|385.14|387.72|385.32|387.54|385.14|0
1624977570000|2021-06-29 14:39:30|387.9|385.5|387.9|385.5|387.9|385.5|387.72|385.32|0
1624977580000|2021-06-29 14:39:40|387.72|385.32|387.9|385.5|387.9|385.5|387.72|385.32|0
1624977590000|2021-06-29 14:39:50|387.99|385.59|387.9|385.5|388.08|385.68|387.9|385.5|0
1624977600000|2021-06-29 14:40:00|387.72|385.32|387.72|385.32|387.72|385.32|387.54|385.14|0
1624977610000|2021-06-29 14:40:10|387.54|385.14|387.72|385.32|387.72|385.32|387.54|385.14|0
1624977620000|2021-06-29 14:40:20|387.54|385.14|387.72|385.32|387.72|385.32|387.54|385.14|0
1624977630000|2021-06-29 14:40:30|387.54|385.14|387.36|384.96|387.54|385.14|387.36|384.96|0
1624977640000|2021-06-29 14:40:40|387.54|385.14|387.54|385.14|387.54|385.14|387.54|385.14|0
1624977650000|2021-06-29 14:40:50|387.72|385.32|387.72|385.32|387.72|385.32|387.72|385.32|0
1624977660000|2021-06-29 14:41:00|387.54|385.14|387.54|385.14|387.72|385.32|387.54|385.14|0
1624977680000|2021-06-29 14:41:20|387.72|385.32|387.72|385.32|387.72|385.32|387.72|385.32|0
1624977690000|2021-06-29 14:41:30|387.54|385.14|387.72|385.32|387.72|385.32|387.36|384.96|0
1624977700000|2021-06-29 14:41:40|387.54|385.14|387.72|385.32|387.72|385.32|387.54|385.14|0
1624977710000|2021-06-29 14:41:50|387.54|385.14|387.63|385.23|387.63|385.23|387.54|385.14|0
1624977720000|2021-06-29 14:42:00|387.54|385.14|387.72|385.32|387.72|385.32|387.54|385.14|0
1624977730000|2021-06-29 14:42:10|387.63|385.23|387.36|384.96|387.63|385.23|387.36|384.96|0
1624977740000|2021-06-29 14:42:20|387.54|385.14|387.54|385.14|387.54|385.14|387.54|385.14|0
1624977790000|2021-06-29 14:43:10|387.72|385.32|387.72|385.32|387.72|385.32|387.72|385.32|0
1624977800000|2021-06-29 14:43:20|387.9|385.5|387.9|385.5|387.9|385.5|387.9|385.5|0
1624977820000|2021-06-29 14:43:40|387.72|385.32|387.54|385.14|387.72|385.32|387.54|385.14|0
1624977840000|2021-06-29 14:44:00|387.36|384.96|387.54|385.14|387.54|385.14|387.36|384.96|0
1624977850000|2021-06-29 14:44:10|387.36|384.96|387.36|384.96|387.36|384.96|387.36|384.96|0
1624977860000|2021-06-29 14:44:20|387.54|385.14|387.54|385.14|387.54|385.14|387.54|385.14|0
1624977870000|2021-06-29 14:44:30|387.36|384.96|387.36|384.96|387.36|384.96|387.36|384.96|0
1624977880000|2021-06-29 14:44:40|387.54|385.14|387.36|384.96|387.54|385.14|387.36|384.96|0
1624977890000|2021-06-29 14:44:50|387.45|385.05|387.54|385.14|387.54|385.14|387.36|384.96|0
1624977900000|2021-06-29 14:45:00|387.72|385.32|387.72|385.32|387.72|385.32|387.72|385.32|0
1624977910000|2021-06-29 14:45:10|387.54|385.14|387.36|384.96|387.54|385.14|387.36|384.96|0
1624977920000|2021-06-29 14:45:20|387.18|384.78|387|384.6|387.18|384.78|387|384.6|0
1624977930000|2021-06-29 14:45:30|386.83|384.43|386.83|384.43|387|384.6|386.83|384.43|0
1624977940000|2021-06-29 14:45:40|386.73|384.33|386.65|384.25|386.73|384.33|386.65|384.25|0
1624977950000|2021-06-29 14:45:50|386.83|384.43|386.65|384.25|386.83|384.43|386.65|384.25|0
1624977960000|2021-06-29 14:46:00|386.83|384.43|386.47|384.07|386.83|384.43|386.47|384.07|0
1624977970000|2021-06-29 14:46:10|386.29|383.89|386.47|384.07|386.47|384.07|386.29|383.89|0
1624977990000|2021-06-29 14:46:30|387|384.6|387|384.6|387|384.6|387|384.6|0
1624978000000|2021-06-29 14:46:40|386.83|384.43|386.83|384.43|386.83|384.43|386.83|384.43|0
1624978020000|2021-06-29 14:47:00|386.82|384.42|387.18|384.78|387.18|384.78|386.82|384.42|0
1624978030000|2021-06-29 14:47:10|387.36|384.96|387.18|384.78|387.36|384.96|387.18|384.78|0
1624978040000|2021-06-29 14:47:20|387.36|384.96|387.36|384.96|387.36|384.96|387.36|384.96|0
1624978060000|2021-06-29 14:47:40|387.54|385.14|387.54|385.14|387.54|385.14|387.36|384.96|0
1624978070000|2021-06-29 14:47:50|387.36|384.96|387.36|384.96|387.36|384.96|387.36|384.96|0
1624978080000|2021-06-29 14:48:00|387.54|385.14|387.54|385.14|387.54|385.14|387.54|385.14|0
1624978090000|2021-06-29 14:48:10|387.36|384.96|387.36|384.96|387.36|384.96|387.18|384.78|0
1624978100000|2021-06-29 14:48:20|387.54|385.14|387.36|384.96|387.54|385.14|387.36|384.96|0
1624978110000|2021-06-29 14:48:30|387.54|385.14|387.54|385.14|387.54|385.14|387.54|385.14|0
1624978120000|2021-06-29 14:48:40|387.36|384.96|387.54|385.14|387.54|385.14|387.36|384.96|0
1624978140000|2021-06-29 14:49:00|387.72|385.32|387.72|385.32|387.72|385.32|387.63|385.23|0
1624978150000|2021-06-29 14:49:10|387.9|385.5|387.9|385.5|387.9|385.5|387.9|385.5|0
1624978170000|2021-06-29 14:49:30|387.72|385.32|387.72|385.32|387.72|385.32|387.72|385.32|0
1624978190000|2021-06-29 14:49:50|387.54|385.14|387.9|385.5|387.9|385.5|387.54|385.14|0
1624978200000|2021-06-29 14:50:00|387.72|385.32|387.54|385.14|387.72|385.32|387.54|385.14|0
1624978210000|2021-06-29 14:50:10|387.36|384.96|387.36|384.96|387.36|384.96|387.36|384.96|0
1624978220000|2021-06-29 14:50:20|387.54|385.14|387.54|385.14|387.54|385.14|387.54|385.14|0
1624978230000|2021-06-29 14:50:30|387.36|384.96|387.36|384.96|387.36|384.96|387.27|384.87|0
1624978240000|2021-06-29 14:50:40|387.54|385.14|387.54|385.14|387.54|385.14|387.54|385.14|0
1624978250000|2021-06-29 14:50:50|387.72|385.32|387.72|385.32|387.72|385.32|387.54|385.14|0
1624978260000|2021-06-29 14:51:00|387.9|385.5|387.9|385.5|387.9|385.5|387.9|385.5|0
1624978270000|2021-06-29 14:51:10|387.98|385.58|388.08|385.68|388.08|385.68|387.98|385.58|0
1624978280000|2021-06-29 14:51:20|388.26|385.86|388.08|385.68|388.26|385.86|388.08|385.68|0
1624978290000|2021-06-29 14:51:30|387.9|385.5|387.9|385.5|387.9|385.5|387.9|385.5|0
1624978300000|2021-06-29 14:51:40|387.8|385.4|387.8|385.4|387.8|385.4|387.8|385.4|0
1624978310000|2021-06-29 14:51:50|387.72|385.32|387.9|385.5|387.9|385.5|387.72|385.32|0
1624978320000|2021-06-29 14:52:00|388.08|385.68|387.9|385.5|388.08|385.68|387.9|385.5|0
1624978340000|2021-06-29 14:52:20|388.08|385.68|387.9|385.5|388.08|385.68|387.9|385.5|0
1624978350000|2021-06-29 14:52:30|388.08|385.68|387.9|385.5|388.26|385.86|387.9|385.5|0
1624978370000|2021-06-29 14:52:50|387.72|385.32|387.9|385.5|387.9|385.5|387.72|385.32|0
1624978380000|2021-06-29 14:53:00|387.54|385.14|387.72|385.32|387.72|385.32|387.54|385.14|0
1624978390000|2021-06-29 14:53:10|387.9|385.5|388.08|385.68|388.08|385.68|387.9|385.5|0
1624978410000|2021-06-29 14:53:30|388.26|385.86|388.26|385.86|388.26|385.86|388.26|385.86|0
1624978420000|2021-06-29 14:53:40|388.43|386.03|388.26|385.86|388.43|386.03|388.26|385.86|0
1624978430000|2021-06-29 14:53:50|388.43|386.03|388.43|386.03|388.43|386.03|388.26|385.86|0
1624978440000|2021-06-29 14:54:00|388.26|385.86|388.43|386.03|388.43|386.03|388.26|385.86|0
1624978450000|2021-06-29 14:54:10|388.61|386.21|388.61|386.21|388.61|386.21|388.52|386.12|0
1624978500000|2021-06-29 14:55:00|388.43|386.03|388.43|386.03|388.43|386.03|388.43|386.03|0
1624978510000|2021-06-29 14:55:10|388.61|386.21|388.61|386.21|388.61|386.21|388.61|386.21|0
1624978550000|2021-06-29 14:55:50|388.52|386.12|388.61|386.21|388.61|386.21|388.52|386.12|0
1624978560000|2021-06-29 14:56:00|388.43|386.03|388.25|385.85|388.43|386.03|388.25|385.85|0
1624978570000|2021-06-29 14:56:10|388.43|386.03|388.25|385.85|388.43|386.03|388.25|385.85|0
1624978580000|2021-06-29 14:56:20|388.08|385.68|388.08|385.68|388.08|385.68|388.08|385.68|0
1624978590000|2021-06-29 14:56:30|387.9|385.5|387.72|385.32|387.9|385.5|387.72|385.32|0
1624978610000|2021-06-29 14:56:50|387.54|385.14|387.54|385.14|387.54|385.14|387.54|385.14|0
1624978620000|2021-06-29 14:57:00|387.36|384.96|387.36|384.96|387.36|384.96|387.36|384.96|0
1624978630000|2021-06-29 14:57:10|387.54|385.14|387.36|384.96|387.54|385.14|387.18|384.78|0
1624978640000|2021-06-29 14:57:20|387.18|384.78|387.36|384.96|387.36|384.96|387.18|384.78|0
1624978650000|2021-06-29 14:57:30|387.54|385.14|387.54|385.14|387.54|385.14|387.54|385.14|0
1624978660000|2021-06-29 14:57:40|387.36|384.96|387.54|385.14|387.54|385.14|387.36|384.96|0
1624978670000|2021-06-29 14:57:50|387.36|384.96|387.54|385.14|387.54|385.14|387.36|384.96|0
1624978680000|2021-06-29 14:58:00|387.72|385.32|387.72|385.32|387.72|385.32|387.72|385.32|0
1624978690000|2021-06-29 14:58:10|387.54|385.14|387.72|385.32|387.72|385.32|387.54|385.14|0
1624978700000|2021-06-29 14:58:20|387.54|385.14|387.54|385.14|387.72|385.32|387.54|385.14|0
1624978710000|2021-06-29 14:58:30|387.36|384.96|387.18|384.78|387.36|384.96|387.18|384.78|0
1624978720000|2021-06-29 14:58:40|387.36|384.96|387.54|385.14|387.54|385.14|387.36|384.96|0
1624978730000|2021-06-29 14:58:50|387.44|385.04|387.44|385.04|387.44|385.04|387.44|385.04|0
1624978740000|2021-06-29 14:59:00|387.36|384.96|387.36|384.96|387.36|384.96|387.18|384.78|0
1624978750000|2021-06-29 14:59:10|387.18|384.78|387.18|384.78|387.18|384.78|387.18|384.78|0
1624978760000|2021-06-29 14:59:20|387.5|385.1|387.5|385.1|387.5|385.1|387.5|385.1|0
1624978780000|2021-06-29 14:59:40|387.32|384.92|387.32|384.92|387.32|384.92|387.32|384.92|0
1624978790000|2021-06-29 14:59:50|386.96|384.56|387.14|384.74|387.14|384.74|386.96|384.56|0
1624978800000|2021-06-29 15:00:00|387.32|384.92|387.14|384.74|387.32|384.92|387.14|384.74|0
1624978810000|2021-06-29 15:00:10|387.32|384.92|387.32|384.92|387.32|384.92|387.32|384.92|0
1624978820000|2021-06-29 15:00:20|387.5|385.1|387.49|385.09|387.67|385.27|387.49|385.09|0
1624978830000|2021-06-29 15:00:30|387.67|385.27|387.49|385.09|387.67|385.27|387.49|385.09|0
1624978840000|2021-06-29 15:00:40|387.67|385.27|387.67|385.27|387.67|385.27|387.67|385.27|0
1624978860000|2021-06-29 15:01:00|387.76|385.36|387.49|385.09|387.76|385.36|387.49|385.09|0
1624978870000|2021-06-29 15:01:10|387.32|384.92|387.32|384.92|387.32|384.92|387.32|384.92|0
1624978890000|2021-06-29 15:01:30|387.49|385.09|387.49|385.09|387.49|385.09|387.49|385.09|0
1624978900000|2021-06-29 15:01:40|387.32|384.92|387.32|384.92|387.49|385.09|387.32|384.92|0
1624978910000|2021-06-29 15:01:50|387.49|385.09|387.49|385.09|387.49|385.09|387.49|385.09|0
1624978920000|2021-06-29 15:02:00|387.67|385.27|387.49|385.09|387.67|385.27|387.49|385.09|0
1624978930000|2021-06-29 15:02:10|387.4|385|387.32|384.92|387.49|385.09|387.32|384.92|0
1624978940000|2021-06-29 15:02:20|387.14|384.74|387.14|384.74|387.14|384.74|386.96|384.56|0
1624978950000|2021-06-29 15:02:30|387.22|384.82|387.32|384.92|387.32|384.92|387.22|384.82|0
1624978960000|2021-06-29 15:02:40|387.4|385|387.49|385.09|387.49|385.09|387.4|385|0
1624978980000|2021-06-29 15:03:00|387.32|384.92|387.32|384.92|387.32|384.92|387.32|384.92|0
1624978990000|2021-06-29 15:03:10|387.31|384.91|387.67|385.27|387.67|385.27|387.31|384.91|0
1624979000000|2021-06-29 15:03:20|387.49|385.09|387.67|385.27|387.67|385.27|387.49|385.09|0
1624979010000|2021-06-29 15:03:30|387.49|385.09|387.4|385|387.49|385.09|387.4|385|0
1624979020000|2021-06-29 15:03:40|387.49|385.09|387.49|385.09|387.49|385.09|387.49|385.09|0
1624979030000|2021-06-29 15:03:50|387.58|385.18|387.58|385.18|387.67|385.27|387.49|385.09|0
1624979040000|2021-06-29 15:04:00|387.49|385.09|387.31|384.91|387.49|385.09|387.31|384.91|0
1624979050000|2021-06-29 15:04:10|387.49|385.09|387.49|385.09|387.49|385.09|387.49|385.09|0
1624979060000|2021-06-29 15:04:20|387.58|385.18|387.31|384.91|387.58|385.18|387.31|384.91|0
1624979070000|2021-06-29 15:04:30|387.49|385.09|387.49|385.09|387.67|385.27|387.49|385.09|0
1624979080000|2021-06-29 15:04:40|387.4|385|387.31|384.91|387.4|385|387.31|384.91|0
1624979090000|2021-06-29 15:04:50|387.49|385.09|387.31|384.91|387.49|385.09|387.31|384.91|0
1624979100000|2021-06-29 15:05:00|387.14|384.74|387.14|384.74|387.14|384.74|387.14|384.74|0
1624979110000|2021-06-29 15:05:10|387.31|384.91|387.14|384.74|387.31|384.91|387.14|384.74|0
1624979120000|2021-06-29 15:05:20|387.31|384.91|387.31|384.91|387.49|385.09|387.31|384.91|0
1624979130000|2021-06-29 15:05:30|387.14|384.74|387.14|384.74|387.14|384.74|387.14|384.74|0
1624979140000|2021-06-29 15:05:40|386.96|384.56|387.04|384.64|387.14|384.74|386.96|384.56|0
1624979150000|2021-06-29 15:05:50|387.14|384.74|387.14|384.74|387.14|384.74|387.14|384.74|0
1624979160000|2021-06-29 15:06:00|387.13|384.73|387.13|384.73|387.13|384.73|387.13|384.73|0
1624979170000|2021-06-29 15:06:10|387.31|384.91|387.13|384.73|387.31|384.91|387.13|384.73|0
1624979180000|2021-06-29 15:06:20|386.96|384.56|386.96|384.56|386.96|384.56|386.96|384.56|0
1624979190000|2021-06-29 15:06:30|386.78|384.38|386.96|384.56|386.96|384.56|386.78|384.38|0
1624979200000|2021-06-29 15:06:40|387.13|384.73|386.96|384.56|387.13|384.73|386.96|384.56|0
1624979210000|2021-06-29 15:06:50|386.78|384.38|386.96|384.56|386.96|384.56|386.78|384.38|0
1624979220000|2021-06-29 15:07:00|386.86|384.46|386.78|384.38|386.86|384.46|386.78|384.38|0
1624979230000|2021-06-29 15:07:10|386.96|384.56|386.78|384.38|386.96|384.56|386.78|384.38|0
1624979250000|2021-06-29 15:07:30|386.6|384.2|386.6|384.2|386.6|384.2|386.6|384.2|0
1624979270000|2021-06-29 15:07:50|386.78|384.38|386.78|384.38|386.78|384.38|386.78|384.38|0
1624979280000|2021-06-29 15:08:00|386.6|384.2|386.78|384.38|386.78|384.38|386.6|384.2|0
1624979310000|2021-06-29 15:08:30|386.68|384.28|386.68|384.28|386.68|384.28|386.68|384.28|0
1624979320000|2021-06-29 15:08:40|386.78|384.38|386.78|384.38|386.78|384.38|386.78|384.38|0
1624979330000|2021-06-29 15:08:50|386.95|384.55|386.95|384.55|386.95|384.55|386.95|384.55|0
1624979340000|2021-06-29 15:09:00|386.78|384.38|386.86|384.46|386.86|384.46|386.78|384.38|0
1624979350000|2021-06-29 15:09:10|386.95|384.55|386.95|384.55|386.95|384.55|386.78|384.38|0
1624979360000|2021-06-29 15:09:20|386.78|384.38|386.6|384.2|386.78|384.38|386.6|384.2|0
1624979400000|2021-06-29 15:10:00|386.42|384.02|386.24|383.84|386.42|384.02|386.24|383.84|0
1624979410000|2021-06-29 15:10:10|386.42|384.02|386.42|384.02|386.42|384.02|386.42|384.02|0
1624979420000|2021-06-29 15:10:20|386.6|384.2|386.6|384.2|386.6|384.2|386.6|384.2|0
1624979430000|2021-06-29 15:10:30|386.42|384.02|386.42|384.02|386.42|384.02|386.42|384.02|0
1624979440000|2021-06-29 15:10:40|386.24|383.84|386.15|383.75|386.24|383.84|386.15|383.75|0
1624979450000|2021-06-29 15:10:50|386.24|383.84|386.06|383.66|386.24|383.84|386.06|383.66|0
1624979460000|2021-06-29 15:11:00|385.88|383.48|385.88|383.48|385.88|383.48|385.88|383.48|0
1624979490000|2021-06-29 15:11:30|386.06|383.66|386.24|383.84|386.24|383.84|386.06|383.66|0
1624979500000|2021-06-29 15:11:40|386.06|383.66|386.24|383.84|386.24|383.84|386.06|383.66|0
1624979510000|2021-06-29 15:11:50|386.42|384.02|386.42|384.02|386.42|384.02|386.42|384.02|0
1624979520000|2021-06-29 15:12:00|386.24|383.84|386.06|383.66|386.24|383.84|386.06|383.66|0
1624979530000|2021-06-29 15:12:10|386.24|383.84|386.24|383.84|386.24|383.84|386.06|383.66|0
1624979540000|2021-06-29 15:12:20|386.42|384.02|386.42|384.02|386.42|384.02|386.24|383.84|0
1624979560000|2021-06-29 15:12:40|386.24|383.84|386.42|384.02|386.42|384.02|386.24|383.84|0
1624979570000|2021-06-29 15:12:50|386.6|384.2|386.42|384.02|386.6|384.2|386.42|384.02|0
1624979580000|2021-06-29 15:13:00|386.6|384.2|386.6|384.2|386.6|384.2|386.42|384.02|0
1624979590000|2021-06-29 15:13:10|386.42|384.02|386.6|384.2|386.6|384.2|386.42|384.02|0
1624979600000|2021-06-29 15:13:20|386.5|384.1|386.42|384.02|386.5|384.1|386.42|384.02|0
1624979610000|2021-06-29 15:13:30|386.6|384.2|386.6|384.2|386.6|384.2|386.6|384.2|0
1624979640000|2021-06-29 15:14:00|386.42|384.02|386.6|384.2|386.6|384.2|386.42|384.02|0
1624979650000|2021-06-29 15:14:10|386.5|384.1|386.6|384.2|386.6|384.2|386.42|384.02|0
1624979660000|2021-06-29 15:14:20|386.42|384.02|386.6|384.2|386.6|384.2|386.42|384.02|0
1624979670000|2021-06-29 15:14:30|386.42|384.02|386.6|384.2|386.6|384.2|386.42|384.02|0
1624979680000|2021-06-29 15:14:40|386.42|384.02|386.6|384.2|386.6|384.2|386.42|384.02|0
1624979700000|2021-06-29 15:15:00|386.77|384.37|386.59|384.19|386.77|384.37|386.59|384.19|0
1624979720000|2021-06-29 15:15:20|386.77|384.37|386.77|384.37|386.77|384.37|386.77|384.37|0
1624979730000|2021-06-29 15:15:30|386.59|384.19|386.59|384.19|386.59|384.19|386.59|384.19|0
1624979740000|2021-06-29 15:15:40|386.77|384.37|386.77|384.37|386.77|384.37|386.77|384.37|0
1624979750000|2021-06-29 15:15:50|386.59|384.19|386.59|384.19|386.59|384.19|386.59|384.19|0
1624979760000|2021-06-29 15:16:00|386.42|384.02|386.42|384.02|386.42|384.02|386.42|384.02|0
1624979770000|2021-06-29 15:16:10|386.59|384.19|386.59|384.19|386.59|384.19|386.59|384.19|0
1624979790000|2021-06-29 15:16:30|386.77|384.37|386.59|384.19|386.77|384.37|386.59|384.19|0
1624979800000|2021-06-29 15:16:40|386.77|384.37|386.77|384.37|386.77|384.37|386.77|384.37|0
1624979850000|2021-06-29 15:17:30|386.95|384.55|386.59|384.19|386.95|384.55|386.59|384.19|0
1624979870000|2021-06-29 15:17:50|386.68|384.28|386.77|384.37|386.77|384.37|386.68|384.28|0
1624979880000|2021-06-29 15:18:00|386.59|384.19|386.59|384.19|386.59|384.19|386.59|384.19|0
1624979890000|2021-06-29 15:18:10|386.77|384.37|386.77|384.37|386.77|384.37|386.77|384.37|0
1624979900000|2021-06-29 15:18:20|386.95|384.55|386.95|384.55|386.95|384.55|386.95|384.55|0
1624979910000|2021-06-29 15:18:30|387.13|384.73|387.13|384.73|387.13|384.73|386.95|384.55|0
1624979930000|2021-06-29 15:18:50|387.31|384.91|387.31|384.91|387.31|384.91|387.31|384.91|0
1624979940000|2021-06-29 15:19:00|387.13|384.73|387.13|384.73|387.13|384.73|387.13|384.73|0
1624979950000|2021-06-29 15:19:10|387.31|384.91|387.31|384.91|387.31|384.91|387.31|384.91|0
1624979960000|2021-06-29 15:19:20|387.13|384.73|387.13|384.73|387.13|384.73|387.13|384.73|0
1624979980000|2021-06-29 15:19:40|387.04|384.64|386.95|384.55|387.04|384.64|386.95|384.55|0
1624979990000|2021-06-29 15:19:50|387.13|384.73|387.13|384.73|387.13|384.73|387.13|384.73|0
1624980010000|2021-06-29 15:20:10|387.31|384.91|387.31|384.91|387.31|384.91|387.31|384.91|0
1624980020000|2021-06-29 15:20:20|387.49|385.09|387.49|385.09|387.49|385.09|387.49|385.09|0
1624980030000|2021-06-29 15:20:30|387.67|385.27|387.49|385.09|387.67|385.27|387.49|385.09|0
1624980040000|2021-06-29 15:20:40|387.67|385.27|387.49|385.09|387.67|385.27|387.49|385.09|0
1624980050000|2021-06-29 15:20:50|387.39|384.99|387.31|384.91|387.39|384.99|387.31|384.91|0
1624980060000|2021-06-29 15:21:00|387.13|384.73|387.13|384.73|387.13|384.73|387.13|384.73|0
1624980080000|2021-06-29 15:21:20|387.04|384.64|387.13|384.73|387.13|384.73|387.04|384.64|0
1624980100000|2021-06-29 15:21:40|387.04|384.64|386.95|384.55|387.13|384.73|386.95|384.55|0
1624980120000|2021-06-29 15:22:00|386.86|384.46|386.95|384.55|386.95|384.55|386.77|384.37|0
1624980140000|2021-06-29 15:22:20|387.13|384.73|387.13|384.73|387.13|384.73|387.13|384.73|0
1624980150000|2021-06-29 15:22:30|387.31|384.91|387.31|384.91|387.31|384.91|387.31|384.91|0
1624980160000|2021-06-29 15:22:40|387.13|384.73|387.13|384.73|387.13|384.73|387.13|384.73|0
1624980170000|2021-06-29 15:22:50|387.31|384.91|387.49|385.09|387.49|385.09|387.31|384.91|0
1624980180000|2021-06-29 15:23:00|387.31|384.91|387.31|384.91|387.31|384.91|387.31|384.91|0
1624980190000|2021-06-29 15:23:10|387.13|384.73|387.31|384.91|387.31|384.91|387.13|384.73|0
1624980200000|2021-06-29 15:23:20|387.13|384.73|387.13|384.73|387.13|384.73|387.13|384.73|0
1624980210000|2021-06-29 15:23:30|387.31|384.91|387.31|384.91|387.31|384.91|387.13|384.73|0
1624980220000|2021-06-29 15:23:40|387.49|385.09|387.49|385.09|387.49|385.09|387.49|385.09|0
1624980230000|2021-06-29 15:23:50|387.31|384.91|387.31|384.91|387.31|384.91|387.31|384.91|0
1624980240000|2021-06-29 15:24:00|387.49|385.09|387.49|385.09|387.49|385.09|387.49|385.09|0
1624980250000|2021-06-29 15:24:10|387.31|384.91|387.49|385.09|387.49|385.09|387.31|384.91|0
1624980270000|2021-06-29 15:24:30|387.31|384.91|387.13|384.73|387.31|384.91|387.13|384.73|0
1624980280000|2021-06-29 15:24:40|387.31|384.91|387.13|384.73|387.31|384.91|387.13|384.73|0
1624980290000|2021-06-29 15:24:50|386.95|384.55|387.13|384.73|387.13|384.73|386.95|384.55|0
1624980300000|2021-06-29 15:25:00|387.31|384.91|387.31|384.91|387.31|384.91|387.31|384.91|0
1624980310000|2021-06-29 15:25:10|387.13|384.73|387.13|384.73|387.13|384.73|387.13|384.73|0
1624980320000|2021-06-29 15:25:20|386.95|384.55|386.95|384.55|386.95|384.55|386.95|384.55|0
1624980330000|2021-06-29 15:25:30|387.03|384.63|387.13|384.73|387.13|384.73|387.03|384.63|0
1624980360000|2021-06-29 15:26:00|387.21|384.81|387.31|384.91|387.31|384.91|387.13|384.73|0
1624980370000|2021-06-29 15:26:10|387.48|385.08|387.31|384.91|387.48|385.08|387.31|384.91|0
1624980390000|2021-06-29 15:26:30|387.13|384.73|387.31|384.91|387.31|384.91|387.13|384.73|0
1624980400000|2021-06-29 15:26:40|387.21|384.81|387.31|384.91|387.31|384.91|387.21|384.81|0
1624980410000|2021-06-29 15:26:50|387.13|384.73|387.31|384.91|387.31|384.91|387.13|384.73|0
1624980420000|2021-06-29 15:27:00|387.48|385.08|387.48|385.08|387.48|385.08|387.48|385.08|0
1624980430000|2021-06-29 15:27:10|387.31|384.91|387.13|384.73|387.31|384.91|387.13|384.73|0
1624980440000|2021-06-29 15:27:20|386.95|384.55|386.95|384.55|386.95|384.55|386.95|384.55|0
1624980460000|2021-06-29 15:27:40|387.13|384.73|387.13|384.73|387.13|384.73|387.13|384.73|0
1624980470000|2021-06-29 15:27:50|387.31|384.91|387.31|384.91|387.31|384.91|387.31|384.91|0
1624980480000|2021-06-29 15:28:00|387.13|384.73|387.13|384.73|387.31|384.91|387.13|384.73|0
1624980490000|2021-06-29 15:28:10|387.31|384.91|387.13|384.73|387.31|384.91|387.13|384.73|0
1624980510000|2021-06-29 15:28:30|387.3|384.9|387.3|384.9|387.3|384.9|387.3|384.9|0
1624980530000|2021-06-29 15:28:50|387.48|385.08|387.48|385.08|387.48|385.08|387.48|385.08|0
1624980540000|2021-06-29 15:29:00|387.3|384.9|387.66|385.26|387.66|385.26|387.3|384.9|0
1624980570000|2021-06-29 15:29:30|387.75|385.35|387.75|385.35|387.75|385.35|387.75|385.35|0
1624980580000|2021-06-29 15:29:40|387.66|385.26|387.66|385.26|387.66|385.26|387.66|385.26|0
1624980590000|2021-06-29 15:29:50|387.84|385.44|387.48|385.08|387.84|385.44|387.48|385.08|0
1624980600000|2021-06-29 15:30:00|387.3|384.9|387.48|385.08|387.48|385.08|387.3|384.9|0
1624980610000|2021-06-29 15:30:10|387.3|384.9|387.13|384.73|387.3|384.9|387.13|384.73|0
1624980630000|2021-06-29 15:30:30|386.95|384.55|387.03|384.63|387.03|384.63|386.95|384.55|0
1624980640000|2021-06-29 15:30:40|386.95|384.55|386.95|384.55|386.95|384.55|386.95|384.55|0
1624980650000|2021-06-29 15:30:50|386.77|384.37|386.95|384.55|386.95|384.55|386.77|384.37|0
1624980660000|2021-06-29 15:31:00|387.13|384.73|386.95|384.55|387.13|384.73|386.95|384.55|0
1624980670000|2021-06-29 15:31:10|386.77|384.37|386.77|384.37|386.95|384.55|386.77|384.37|0
1624980680000|2021-06-29 15:31:20|386.95|384.55|386.77|384.37|386.95|384.55|386.77|384.37|0
1624980690000|2021-06-29 15:31:30|386.59|384.19|386.95|384.55|386.95|384.55|386.59|384.19|0
1624980700000|2021-06-29 15:31:40|387.03|384.63|386.95|384.55|387.12|384.72|386.95|384.55|0
1624980720000|2021-06-29 15:32:00|387.12|384.72|387.12|384.72|387.12|384.72|387.12|384.72|0
1624980730000|2021-06-29 15:32:10|387.21|384.81|387.3|384.9|387.3|384.9|387.21|384.81|0
1624980750000|2021-06-29 15:32:30|387.12|384.72|387.3|384.9|387.3|384.9|387.12|384.72|0
1624980770000|2021-06-29 15:32:50|387.48|385.08|387.3|384.9|387.48|385.08|387.3|384.9|0
1624980780000|2021-06-29 15:33:00|387.21|384.81|387.12|384.72|387.21|384.81|387.12|384.72|0
1624980790000|2021-06-29 15:33:10|387.3|384.9|387.03|384.63|387.3|384.9|386.95|384.55|0
1624980800000|2021-06-29 15:33:20|387.12|384.72|386.95|384.55|387.12|384.72|386.95|384.55|0
1624980810000|2021-06-29 15:33:30|386.77|384.37|386.77|384.37|386.77|384.37|386.59|384.19|0
1624980820000|2021-06-29 15:33:40|386.59|384.19|386.41|384.01|386.59|384.19|386.41|384.01|0
1624980830000|2021-06-29 15:33:50|386.23|383.83|386.23|383.83|386.23|383.83|386.23|383.83|0
1624980840000|2021-06-29 15:34:00|386.32|383.92|386.23|383.83|386.32|383.92|386.23|383.83|0
1624980850000|2021-06-29 15:34:10|386.05|383.65|386.05|383.65|386.23|383.83|386.05|383.65|0
1624980870000|2021-06-29 15:34:30|386.23|383.83|386.41|384.01|386.41|384.01|386.23|383.83|0
1624980890000|2021-06-29 15:34:50|386.59|384.19|386.59|384.19|386.59|384.19|386.59|384.19|0
1624980900000|2021-06-29 15:35:00|386.77|384.37|386.77|384.37|386.77|384.37|386.77|384.37|0
1624980910000|2021-06-29 15:35:10|386.59|384.19|386.41|384.01|386.59|384.19|386.41|384.01|0
1624980940000|2021-06-29 15:35:40|386.23|383.83|386.23|383.83|386.41|384.01|386.23|383.83|0
1624980960000|2021-06-29 15:36:00|386.41|384.01|386.41|384.01|386.41|384.01|386.41|384.01|0
1624980970000|2021-06-29 15:36:10|386.59|384.19|386.41|384.01|386.59|384.19|386.41|384.01|0
1624980980000|2021-06-29 15:36:20|386.23|383.83|386.31|383.91|386.31|383.91|386.23|383.83|0
1624980990000|2021-06-29 15:36:30|386.23|383.83|386.05|383.65|386.23|383.83|386.05|383.65|0
1624981010000|2021-06-29 15:36:50|386.23|383.83|386.23|383.83|386.23|383.83|386.23|383.83|0
1624981030000|2021-06-29 15:37:10|386.05|383.65|386.05|383.65|386.05|383.65|386.05|383.65|0
1624981050000|2021-06-29 15:37:30|386.14|383.74|385.87|383.47|386.23|383.83|385.87|383.47|0
1624981060000|2021-06-29 15:37:40|386.05|383.65|385.87|383.47|386.05|383.65|385.87|383.47|0
1624981070000|2021-06-29 15:37:50|385.69|383.29|385.69|383.29|385.69|383.29|385.69|383.29|0
1624981080000|2021-06-29 15:38:00|385.87|383.47|385.69|383.29|385.87|383.47|385.69|383.29|0
1624981110000|2021-06-29 15:38:30|385.51|383.11|385.69|383.29|385.69|383.29|385.51|383.11|0
1624981130000|2021-06-29 15:38:50|385.87|383.47|385.87|383.47|385.87|383.47|385.87|383.47|0
1624981140000|2021-06-29 15:39:00|385.69|383.29|385.69|383.29|385.69|383.29|385.69|383.29|0
1624981150000|2021-06-29 15:39:10|385.87|383.47|385.87|383.47|385.87|383.47|385.87|383.47|0
1624981170000|2021-06-29 15:39:30|386.05|383.65|386.23|383.83|386.23|383.83|385.87|383.47|0
1624981180000|2021-06-29 15:39:40|386.05|383.65|386.23|383.83|386.23|383.83|386.05|383.65|0
1624981200000|2021-06-29 15:40:00|386.41|384.01|386.23|383.83|386.41|384.01|386.23|383.83|0
1624981210000|2021-06-29 15:40:10|386.41|384.01|386.41|384.01|386.41|384.01|386.41|384.01|0
1624981220000|2021-06-29 15:40:20|386.23|383.83|386.23|383.83|386.23|383.83|386.23|383.83|0
1624981230000|2021-06-29 15:40:30|386.05|383.65|386.05|383.65|386.05|383.65|386.05|383.65|0
1624981240000|2021-06-29 15:40:40|385.87|383.47|385.87|383.47|385.87|383.47|385.87|383.47|0
1624981260000|2021-06-29 15:41:00|386.05|383.65|386.05|383.65|386.05|383.65|385.87|383.47|0
1624981270000|2021-06-29 15:41:10|385.96|383.56|386.05|383.65|386.05|383.65|385.96|383.56|0
1624981280000|2021-06-29 15:41:20|385.96|383.56|385.87|383.47|385.96|383.56|385.87|383.47|0
1624981290000|2021-06-29 15:41:30|386.05|383.65|386.05|383.65|386.05|383.65|386.05|383.65|0
1624981320000|2021-06-29 15:42:00|386.23|383.83|386.05|383.65|386.23|383.83|386.05|383.65|0
1624981340000|2021-06-29 15:42:20|385.87|383.47|385.87|383.47|385.87|383.47|385.87|383.47|0
1624981360000|2021-06-29 15:42:40|385.78|383.38|385.69|383.29|385.78|383.38|385.69|383.29|0
1624981380000|2021-06-29 15:43:00|385.78|383.38|385.69|383.29|385.78|383.38|385.69|383.29|0
1624981450000|2021-06-29 15:44:10|385.87|383.47|385.87|383.47|385.87|383.47|385.87|383.47|0
1624981460000|2021-06-29 15:44:20|385.69|383.29|385.69|383.29|385.69|383.29|385.69|383.29|0
1624981470000|2021-06-29 15:44:30|385.87|383.47|385.69|383.29|385.87|383.47|385.69|383.29|0
1624981500000|2021-06-29 15:45:00|385.87|383.47|386.23|383.83|386.23|383.83|385.87|383.47|0
1624981510000|2021-06-29 15:45:10|386.05|383.65|386.05|383.65|386.23|383.83|386.05|383.65|0
1624981530000|2021-06-29 15:45:30|386.23|383.83|386.23|383.83|386.23|383.83|386.23|383.83|0
1624981550000|2021-06-29 15:45:50|386.31|383.91|386.58|384.18|386.58|384.18|386.31|383.91|0
1624981570000|2021-06-29 15:46:10|386.4|384|386.58|384.18|386.58|384.18|386.4|384|0
1624981600000|2021-06-29 15:46:40|386.4|384|386.4|384|386.4|384|386.4|384|0
1624981610000|2021-06-29 15:46:50|386.58|384.18|386.58|384.18|386.58|384.18|386.58|384.18|0
1624981620000|2021-06-29 15:47:00|386.4|384|386.58|384.18|386.58|384.18|386.4|384|0
1624981630000|2021-06-29 15:47:10|386.4|384|386.4|384|386.4|384|386.4|384|0
1624981650000|2021-06-29 15:47:30|386.22|383.82|386.22|383.82|386.22|383.82|386.22|383.82|0
1624981670000|2021-06-29 15:47:50|386.05|383.65|386.22|383.82|386.22|383.82|386.05|383.65|0
1624981680000|2021-06-29 15:48:00|386.13|383.73|386.22|383.82|386.22|383.82|386.13|383.73|0
1624981700000|2021-06-29 15:48:20|386.05|383.65|386.05|383.65|386.05|383.65|386.05|383.65|0
1624981730000|2021-06-29 15:48:50|385.87|383.47|385.69|383.29|385.87|383.47|385.69|383.29|0
1624981740000|2021-06-29 15:49:00|385.6|383.2|385.69|383.29|385.69|383.29|385.6|383.2|0
1624981750000|2021-06-29 15:49:10|385.87|383.47|385.87|383.47|385.87|383.47|385.87|383.47|0
1624981760000|2021-06-29 15:49:20|385.69|383.29|385.69|383.29|385.69|383.29|385.6|383.2|0
1624981780000|2021-06-29 15:49:40|385.51|383.11|385.51|383.11|385.51|383.11|385.51|383.11|0
1624981790000|2021-06-29 15:49:50|385.33|382.93|385.33|382.93|385.33|382.93|385.33|382.93|0
1624981800000|2021-06-29 15:50:00|385.51|383.11|385.33|382.93|385.51|383.11|385.33|382.93|0
1624981810000|2021-06-29 15:50:10|385.15|382.75|385.15|382.75|385.15|382.75|385.15|382.75|0
1624981820000|2021-06-29 15:50:20|385.33|382.93|385.51|383.11|385.51|383.11|385.24|382.84|0
1624981830000|2021-06-29 15:50:30|385.69|383.29|385.51|383.11|385.69|383.29|385.33|382.93|0
1624981840000|2021-06-29 15:50:40|385.69|383.29|385.51|383.11|385.69|383.29|385.51|383.11|0
1624981850000|2021-06-29 15:50:50|385.33|382.93|385.51|383.11|385.51|383.11|385.33|382.93|0
1624981870000|2021-06-29 15:51:10|385.69|383.29|385.51|383.11|385.69|383.29|385.51|383.11|0
1624981910000|2021-06-29 15:51:50|385.69|383.29|385.69|383.29|385.69|383.29|385.69|383.29|0
1624981920000|2021-06-29 15:52:00|385.51|383.11|385.51|383.11|385.51|383.11|385.51|383.11|0
1624981930000|2021-06-29 15:52:10|385.69|383.29|385.69|383.29|385.69|383.29|385.69|383.29|0
1624981950000|2021-06-29 15:52:30|385.51|383.11|385.51|383.11|385.51|383.11|385.51|383.11|0
1624981960000|2021-06-29 15:52:40|385.69|383.29|385.69|383.29|385.69|383.29|385.69|383.29|0
1624981980000|2021-06-29 15:53:00|385.77|383.37|385.69|383.29|385.87|383.47|385.69|383.29|0
1624981990000|2021-06-29 15:53:10|385.87|383.47|385.87|383.47|385.87|383.47|385.69|383.29|0
1624982000000|2021-06-29 15:53:20|385.77|383.37|385.69|383.29|385.77|383.37|385.69|383.29|0
1624982020000|2021-06-29 15:53:40|385.33|382.93|385.33|382.93|385.33|382.93|385.33|382.93|0
1624982030000|2021-06-29 15:53:50|385.51|383.11|385.51|383.11|385.51|383.11|385.51|383.11|0
1624982040000|2021-06-29 15:54:00|385.42|383.02|385.15|382.75|385.42|383.02|385.15|382.75|0
1624982050000|2021-06-29 15:54:10|384.97|382.57|384.97|382.57|384.97|382.57|384.97|382.57|0
1624982060000|2021-06-29 15:54:20|385.15|382.75|385.15|382.75|385.15|382.75|385.15|382.75|0
1624982070000|2021-06-29 15:54:30|385.33|382.93|385.33|382.93|385.33|382.93|385.33|382.93|0
1624982080000|2021-06-29 15:54:40|385.15|382.75|385.15|382.75|385.15|382.75|385.15|382.75|0
1624982100000|2021-06-29 15:55:00|385.33|382.93|385.51|383.11|385.51|383.11|385.33|382.93|0
1624982110000|2021-06-29 15:55:10|385.69|383.29|385.69|383.29|385.69|383.29|385.69|383.29|0
1624982120000|2021-06-29 15:55:20|385.86|383.46|385.86|383.46|385.86|383.46|385.86|383.46|0
1624982150000|2021-06-29 15:55:50|386.04|383.64|386.04|383.64|386.04|383.64|386.04|383.64|0
1624982160000|2021-06-29 15:56:00|386.22|383.82|386.22|383.82|386.22|383.82|386.22|383.82|0
1624982180000|2021-06-29 15:56:20|386.4|384|386.4|384|386.4|384|386.4|384|0
1624982190000|2021-06-29 15:56:30|386.22|383.82|386.22|383.82|386.31|383.91|386.22|383.82|0
1624982220000|2021-06-29 15:57:00|386.04|383.64|386.04|383.64|386.04|383.64|386.04|383.64|0
1624982230000|2021-06-29 15:57:10|385.86|383.46|386.04|383.64|386.04|383.64|385.86|383.46|0
1624982240000|2021-06-29 15:57:20|386.22|383.82|386.22|383.82|386.22|383.82|386.04|383.64|0
1624982250000|2021-06-29 15:57:30|386.04|383.64|386.22|383.82|386.22|383.82|386.04|383.64|0
1624982260000|2021-06-29 15:57:40|386.04|383.64|386.04|383.64|386.13|383.73|386.04|383.64|0
1624982270000|2021-06-29 15:57:50|386.13|383.73|386.22|383.82|386.22|383.82|386.13|383.73|0
1624982280000|2021-06-29 15:58:00|386.31|383.91|386.4|384|386.4|384|386.31|383.91|0
1624982310000|2021-06-29 15:58:30|386.22|383.82|386.22|383.82|386.22|383.82|386.22|383.82|0
1624982320000|2021-06-29 15:58:40|386.13|383.73|386.04|383.64|386.13|383.73|386.04|383.64|0
1624982340000|2021-06-29 15:59:00|385.86|383.46|385.86|383.46|385.86|383.46|385.86|383.46|0
1624982350000|2021-06-29 15:59:10|385.77|383.37|385.77|383.37|385.77|383.37|385.77|383.37|0
1624982360000|2021-06-29 15:59:20|385.86|383.46|386.04|383.64|386.04|383.64|385.86|383.46|0
1624982400000|2021-06-29 16:00:00|385.86|383.46|385.86|383.46|385.86|383.46|385.86|383.46|0
1624982410000|2021-06-29 16:00:10|386.04|383.64|385.86|383.46|386.04|383.64|385.86|383.46|0
1624982430000|2021-06-29 16:00:30|385.68|383.28|385.68|383.28|385.68|383.28|385.68|383.28|0
1624982440000|2021-06-29 16:00:40|385.86|383.46|385.86|383.46|385.86|383.46|385.86|383.46|0
1624982450000|2021-06-29 16:00:50|385.95|383.55|385.77|383.37|385.95|383.55|385.77|383.37|0
1624982460000|2021-06-29 16:01:00|385.86|383.46|385.86|383.46|385.86|383.46|385.68|383.28|0
1624982470000|2021-06-29 16:01:10|385.77|383.37|385.86|383.46|385.86|383.46|385.68|383.28|0
1624982480000|2021-06-29 16:01:20|385.68|383.28|385.68|383.28|385.68|383.28|385.68|383.28|0
1624982490000|2021-06-29 16:01:30|385.86|383.46|385.86|383.46|386.04|383.64|385.86|383.46|0
1624982510000|2021-06-29 16:01:50|385.68|383.28|385.5|383.1|385.68|383.28|385.5|383.1|0
1624982520000|2021-06-29 16:02:00|385.68|383.28|385.33|382.93|385.68|383.28|385.33|382.93|0
1624982530000|2021-06-29 16:02:10|385.5|383.1|385.5|383.1|385.5|383.1|385.5|383.1|0
1624982540000|2021-06-29 16:02:20|385.33|382.93|385.41|383.01|385.41|383.01|385.33|382.93|0
1624982550000|2021-06-29 16:02:30|385.5|383.1|385.5|383.1|385.5|383.1|385.5|383.1|0
1624982560000|2021-06-29 16:02:40|385.68|383.28|385.68|383.28|385.68|383.28|385.68|383.28|0
1624982570000|2021-06-29 16:02:50|385.5|383.1|385.5|383.1|385.5|383.1|385.5|383.1|0
1624982590000|2021-06-29 16:03:10|385.33|382.93|385.33|382.93|385.33|382.93|385.33|382.93|0
1624982600000|2021-06-29 16:03:20|385.5|383.1|385.5|383.1|385.5|383.1|385.5|383.1|0
1624982620000|2021-06-29 16:03:40|385.33|382.93|385.33|382.93|385.33|382.93|385.33|382.93|0
1624982640000|2021-06-29 16:04:00|385.5|383.1|385.5|383.1|385.5|383.1|385.5|383.1|0
1624982660000|2021-06-29 16:04:20|385.33|382.93|385.5|383.1|385.5|383.1|385.33|382.93|0
1624982670000|2021-06-29 16:04:30|385.59|383.19|385.77|383.37|385.77|383.37|385.59|383.19|0
1624982680000|2021-06-29 16:04:40|385.86|383.46|385.68|383.28|385.86|383.46|385.68|383.28|0
1624982690000|2021-06-29 16:04:50|385.77|383.37|385.86|383.46|385.86|383.46|385.77|383.37|0
1624982700000|2021-06-29 16:05:00|385.68|383.28|385.86|383.46|385.86|383.46|385.68|383.28|0
1624982720000|2021-06-29 16:05:20|385.68|383.28|385.86|383.46|385.86|383.46|385.68|383.28|0
1624982730000|2021-06-29 16:05:30|385.68|383.28|385.68|383.28|385.77|383.37|385.68|383.28|0
1624982740000|2021-06-29 16:05:40|385.86|383.46|385.68|383.28|385.86|383.46|385.68|383.28|0
1624982750000|2021-06-29 16:05:50|385.59|383.19|385.68|383.28|385.68|383.28|385.59|383.19|0
1624982760000|2021-06-29 16:06:00|385.5|383.1|385.68|383.28|385.68|383.28|385.5|383.1|0
1624982780000|2021-06-29 16:06:20|385.77|383.37|385.86|383.46|385.86|383.46|385.77|383.37|0
1624982840000|2021-06-29 16:07:20|385.68|383.28|385.68|383.28|385.68|383.28|385.68|383.28|0
1624982890000|2021-06-29 16:08:10|385.5|383.1|385.59|383.19|385.59|383.19|385.5|383.1|0
1624982900000|2021-06-29 16:08:20|385.5|383.1|385.5|383.1|385.5|383.1|385.5|383.1|0
1624982920000|2021-06-29 16:08:40|385.32|382.92|385.32|382.92|385.32|382.92|385.32|382.92|0
1624982930000|2021-06-29 16:08:50|385.41|383.01|385.41|383.01|385.41|383.01|385.41|383.01|0
1624982940000|2021-06-29 16:09:00|385.5|383.1|385.5|383.1|385.59|383.19|385.5|383.1|0
1624982960000|2021-06-29 16:09:20|385.32|382.92|385.32|382.92|385.32|382.92|385.32|382.92|0
1624982970000|2021-06-29 16:09:30|385.5|383.1|385.5|383.1|385.68|383.28|385.5|383.1|0
1624982980000|2021-06-29 16:09:40|385.41|383.01|385.41|383.01|385.41|383.01|385.41|383.01|0
1624982990000|2021-06-29 16:09:50|385.32|382.92|385.5|383.1|385.5|383.1|385.32|382.92|0
1624983000000|2021-06-29 16:10:00|385.59|383.19|385.5|383.1|385.68|383.28|385.5|383.1|0
1624983020000|2021-06-29 16:10:20|385.59|383.19|385.68|383.28|385.68|383.28|385.59|383.19|0
1624983040000|2021-06-29 16:10:40|385.86|383.46|385.86|383.46|385.86|383.46|385.68|383.28|0
1624983050000|2021-06-29 16:10:50|385.68|383.28|385.68|383.28|385.68|383.28|385.68|383.28|0
1624983060000|2021-06-29 16:11:00|385.86|383.46|386.04|383.64|386.04|383.64|385.86|383.46|0
1624983070000|2021-06-29 16:11:10|385.86|383.46|385.86|383.46|385.86|383.46|385.86|383.46|0
1624983080000|2021-06-29 16:11:20|385.68|383.28|385.68|383.28|385.68|383.28|385.68|383.28|0
1624983090000|2021-06-29 16:11:30|385.86|383.46|385.86|383.46|385.86|383.46|385.86|383.46|0
1624983110000|2021-06-29 16:11:50|385.68|383.28|385.68|383.28|385.86|383.46|385.68|383.28|0
1624983120000|2021-06-29 16:12:00|385.86|383.46|385.68|383.28|385.86|383.46|385.68|383.28|0
1624983150000|2021-06-29 16:12:30|385.86|383.46|385.86|383.46|385.86|383.46|385.68|383.28|0
1624983170000|2021-06-29 16:12:50|385.76|383.36|385.68|383.28|385.76|383.36|385.68|383.28|0
1624983180000|2021-06-29 16:13:00|385.76|383.36|385.68|383.28|385.76|383.36|385.68|383.28|0
1624983200000|2021-06-29 16:13:20|385.86|383.46|385.86|383.46|385.86|383.46|385.86|383.46|0
1624983260000|2021-06-29 16:14:20|385.68|383.28|385.68|383.28|385.68|383.28|385.68|383.28|0
1624983270000|2021-06-29 16:14:30|385.86|383.46|385.86|383.46|385.86|383.46|385.86|383.46|0
1624983300000|2021-06-29 16:15:00|385.68|383.28|385.86|383.46|385.86|383.46|385.68|383.28|0
1624983320000|2021-06-29 16:15:20|385.68|383.28|385.68|383.28|385.68|383.28|385.68|383.28|0
1624983350000|2021-06-29 16:15:50|385.86|383.46|385.68|383.28|385.86|383.46|385.68|383.28|0
1624983360000|2021-06-29 16:16:00|385.86|383.46|385.86|383.46|385.86|383.46|385.86|383.46|0
1624983390000|2021-06-29 16:16:30|385.68|383.28|385.68|383.28|385.68|383.28|385.68|383.28|0
1624983420000|2021-06-29 16:17:00|385.86|383.46|385.86|383.46|385.86|383.46|385.86|383.46|0
1624983430000|2021-06-29 16:17:10|386.03|383.63|386.03|383.63|386.03|383.63|386.03|383.63|0
1624983440000|2021-06-29 16:17:20|385.86|383.46|386.03|383.63|386.03|383.63|385.86|383.46|0
1624983460000|2021-06-29 16:17:40|385.86|383.46|386.03|383.63|386.03|383.63|385.86|383.46|0
1624983470000|2021-06-29 16:17:50|385.86|383.46|385.86|383.46|385.94|383.54|385.86|383.46|0
1624983500000|2021-06-29 16:18:20|385.68|383.28|385.68|383.28|385.68|383.28|385.68|383.28|0
1624983520000|2021-06-29 16:18:40|385.86|383.46|386.21|383.81|386.21|383.81|385.86|383.46|0
1624983540000|2021-06-29 16:19:00|386.3|383.9|386.39|383.99|386.39|383.99|386.21|383.81|0
1624983550000|2021-06-29 16:19:10|386.21|383.81|386.39|383.99|386.39|383.99|386.21|383.81|0
1624983560000|2021-06-29 16:19:20|386.21|383.81|386.39|383.99|386.39|383.99|386.21|383.81|0
1624983600000|2021-06-29 16:20:00|386.21|383.81|386.21|383.81|386.39|383.99|386.21|383.81|0
1624983620000|2021-06-29 16:20:20|386.39|383.99|386.39|383.99|386.39|383.99|386.39|383.99|0
1624983630000|2021-06-29 16:20:30|386.57|384.17|386.57|384.17|386.57|384.17|386.57|384.17|0
1624983650000|2021-06-29 16:20:50|386.39|383.99|386.39|383.99|386.39|383.99|386.39|383.99|0
1624983660000|2021-06-29 16:21:00|386.57|384.17|386.39|383.99|386.57|384.17|386.39|383.99|0
1624983680000|2021-06-29 16:21:20|386.21|383.81|386.21|383.81|386.21|383.81|386.21|383.81|0
1624983720000|2021-06-29 16:22:00|386.39|383.99|386.39|383.99|386.39|383.99|386.39|383.99|0
1624983740000|2021-06-29 16:22:20|386.57|384.17|386.39|383.99|386.57|384.17|386.39|383.99|0
1624983760000|2021-06-29 16:22:40|386.21|383.81|386.21|383.81|386.21|383.81|386.21|383.81|0
1624983780000|2021-06-29 16:23:00|386.3|383.9|386.3|383.9|386.3|383.9|386.3|383.9|0
1624983790000|2021-06-29 16:23:10|386.39|383.99|386.21|383.81|386.39|383.99|386.21|383.81|0
1624983800000|2021-06-29 16:23:20|386.03|383.63|386.03|383.63|386.03|383.63|386.03|383.63|0
1624983810000|2021-06-29 16:23:30|385.85|383.45|385.85|383.45|385.85|383.45|385.85|383.45|0
1624983830000|2021-06-29 16:23:50|386.03|383.63|386.03|383.63|386.03|383.63|385.85|383.45|0
1624983840000|2021-06-29 16:24:00|386.21|383.81|386.21|383.81|386.21|383.81|386.21|383.81|0
1624983850000|2021-06-29 16:24:10|386.03|383.63|386.03|383.63|386.12|383.72|386.03|383.63|0
1624983870000|2021-06-29 16:24:30|386.21|383.81|386.21|383.81|386.21|383.81|386.21|383.81|0
1624983880000|2021-06-29 16:24:40|386.03|383.63|386.03|383.63|386.03|383.63|386.03|383.63|0
1624983900000|2021-06-29 16:25:00|386.12|383.72|386.39|383.99|386.39|383.99|386.12|383.72|0
1624983910000|2021-06-29 16:25:10|386.21|383.81|386.21|383.81|386.21|383.81|386.21|383.81|0
1624983920000|2021-06-29 16:25:20|386.12|383.72|386.21|383.81|386.21|383.81|386.12|383.72|0
1624983930000|2021-06-29 16:25:30|386.39|383.99|386.21|383.81|386.39|383.99|386.21|383.81|0
1624983940000|2021-06-29 16:25:40|386.3|383.9|386.39|383.99|386.39|383.99|386.3|383.9|0
1624983950000|2021-06-29 16:25:50|386.21|383.81|386.21|383.81|386.21|383.81|386.21|383.81|0
1624983960000|2021-06-29 16:26:00|386.39|383.99|386.39|383.99|386.39|383.99|386.39|383.99|0
1624983990000|2021-06-29 16:26:30|386.21|383.81|386.39|383.99|386.39|383.99|386.21|383.81|0
1624984020000|2021-06-29 16:27:00|386.57|384.17|386.57|384.17|386.57|384.17|386.57|384.17|0
1624984040000|2021-06-29 16:27:20|386.39|383.99|386.57|384.17|386.57|384.17|386.39|383.99|0
1624984070000|2021-06-29 16:27:50|386.39|383.99|386.39|383.99|386.39|383.99|386.39|383.99|0
1624984080000|2021-06-29 16:28:00|386.21|383.81|386.21|383.81|386.21|383.81|386.21|383.81|0
1624984120000|2021-06-29 16:28:40|386.39|383.99|386.21|383.81|386.39|383.99|386.21|383.81|0
1624984140000|2021-06-29 16:29:00|386.03|383.63|386.39|383.99|386.39|383.99|386.03|383.63|0
1624984200000|2021-06-29 16:30:00|386.21|383.81|386.21|383.81|386.21|383.81|386.21|383.81|0
1624984210000|2021-06-29 16:30:10|386.39|383.99|386.21|383.81|386.39|383.99|386.21|383.81|0
1624984230000|2021-06-29 16:30:30|386.12|383.72|386.21|383.81|386.21|383.81|386.12|383.72|0
1624984250000|2021-06-29 16:30:50|386.11|383.71|386.11|383.71|386.11|383.71|386.11|383.71|0
1624984260000|2021-06-29 16:31:00|386.03|383.63|386.03|383.63|386.03|383.63|385.85|383.45|0
1624984270000|2021-06-29 16:31:10|385.85|383.45|385.85|383.45|385.85|383.45|385.85|383.45|0
1624984300000|2021-06-29 16:31:40|386.03|383.63|385.85|383.45|386.03|383.63|385.85|383.45|0
1624984330000|2021-06-29 16:32:10|386.03|383.63|386.03|383.63|386.03|383.63|386.03|383.63|0
1624984340000|2021-06-29 16:32:20|386.21|383.81|386.21|383.81|386.21|383.81|386.21|383.81|0
1624984350000|2021-06-29 16:32:30|386.03|383.63|386.21|383.81|386.21|383.81|386.03|383.63|0
1624984380000|2021-06-29 16:33:00|385.85|383.45|385.85|383.45|385.85|383.45|385.85|383.45|0
1624984390000|2021-06-29 16:33:10|385.76|383.36|385.85|383.45|385.85|383.45|385.76|383.36|0
1624984420000|2021-06-29 16:33:40|385.67|383.27|385.67|383.27|385.67|383.27|385.67|383.27|0
1624984450000|2021-06-29 16:34:10|385.49|383.09|385.49|383.09|385.49|383.09|385.49|383.09|0
1624984460000|2021-06-29 16:34:20|385.67|383.27|385.67|383.27|385.67|383.27|385.67|383.27|0
1624984470000|2021-06-29 16:34:30|385.49|383.09|385.31|382.91|385.49|383.09|385.31|382.91|0
1624984490000|2021-06-29 16:34:50|385.13|382.73|384.96|382.56|385.13|382.73|384.96|382.56|0
1624984500000|2021-06-29 16:35:00|385.13|382.73|385.22|382.82|385.31|382.91|385.13|382.73|0
1624984510000|2021-06-29 16:35:10|385.13|382.73|385.13|382.73|385.13|382.73|385.13|382.73|0
1624984520000|2021-06-29 16:35:20|385.31|382.91|385.31|382.91|385.31|382.91|385.31|382.91|0
1624984530000|2021-06-29 16:35:30|385.49|383.09|385.49|383.09|385.49|383.09|385.49|383.09|0
1624984540000|2021-06-29 16:35:40|385.31|382.91|385.31|382.91|385.31|382.91|385.31|382.91|0
1624984550000|2021-06-29 16:35:50|385.49|383.09|385.49|383.09|385.49|383.09|385.49|383.09|0
1624984560000|2021-06-29 16:36:00|385.4|383|385.49|383.09|385.49|383.09|385.4|383|0
1624984570000|2021-06-29 16:36:10|385.31|382.91|385.49|383.09|385.49|383.09|385.31|382.91|0
1624984600000|2021-06-29 16:36:40|385.31|382.91|385.31|382.91|385.31|382.91|385.31|382.91|0
1624984630000|2021-06-29 16:37:10|385.13|382.73|385.13|382.73|385.13|382.73|385.13|382.73|0
1624984640000|2021-06-29 16:37:20|385.04|382.64|385.04|382.64|385.04|382.64|385.04|382.64|0
1624984650000|2021-06-29 16:37:30|385.13|382.73|385.13|382.73|385.13|382.73|385.13|382.73|0
1624984670000|2021-06-29 16:37:50|384.96|382.56|384.96|382.56|384.96|382.56|384.96|382.56|0
1624984690000|2021-06-29 16:38:10|384.95|382.55|384.95|382.55|384.95|382.55|384.95|382.55|0
1624984700000|2021-06-29 16:38:20|384.78|382.38|384.78|382.38|384.78|382.38|384.78|382.38|0
1624984710000|2021-06-29 16:38:30|384.95|382.55|384.95|382.55|384.95|382.55|384.95|382.55|0
1624984720000|2021-06-29 16:38:40|385.13|382.73|385.13|382.73|385.13|382.73|385.13|382.73|0
1624984730000|2021-06-29 16:38:50|384.95|382.55|385.13|382.73|385.13|382.73|384.95|382.55|0
1624984740000|2021-06-29 16:39:00|385.04|382.64|385.13|382.73|385.22|382.82|385.04|382.64|0
1624984750000|2021-06-29 16:39:10|385.04|382.64|385.04|382.64|385.04|382.64|385.04|382.64|0
1624984760000|2021-06-29 16:39:20|384.95|382.55|384.95|382.55|385.13|382.73|384.78|382.38|0
1624984770000|2021-06-29 16:39:30|385.13|382.73|385.04|382.64|385.13|382.73|384.95|382.55|0
1624984780000|2021-06-29 16:39:40|385.13|382.73|385.13|382.73|385.13|382.73|385.13|382.73|0
1624984800000|2021-06-29 16:40:00|385.31|382.91|385.31|382.91|385.31|382.91|385.31|382.91|0
1624984810000|2021-06-29 16:40:10|385.49|383.09|385.49|383.09|385.49|383.09|385.49|383.09|0
1624984820000|2021-06-29 16:40:20|385.67|383.27|385.67|383.27|385.67|383.27|385.67|383.27|0
1624984830000|2021-06-29 16:40:30|385.49|383.09|385.49|383.09|385.49|383.09|385.49|383.09|0
1624984840000|2021-06-29 16:40:40|385.67|383.27|385.58|383.18|385.67|383.27|385.58|383.18|0
1624984850000|2021-06-29 16:40:50|385.49|383.09|385.49|383.09|385.67|383.27|385.49|383.09|0
1624984860000|2021-06-29 16:41:00|385.67|383.27|385.49|383.09|385.67|383.27|385.49|383.09|0
1624984920000|2021-06-29 16:42:00|385.31|382.91|385.13|382.73|385.31|382.91|385.13|382.73|0
1624984940000|2021-06-29 16:42:20|384.95|382.55|384.95|382.55|384.95|382.55|384.95|382.55|0
1624984990000|2021-06-29 16:43:10|384.77|382.37|384.77|382.37|384.77|382.37|384.77|382.37|0
1624985000000|2021-06-29 16:43:20|384.95|382.55|385.13|382.73|385.13|382.73|384.95|382.55|0
1624985010000|2021-06-29 16:43:30|385.04|382.64|384.95|382.55|385.04|382.64|384.95|382.55|0
1624985040000|2021-06-29 16:44:00|384.77|382.37|384.77|382.37|384.77|382.37|384.77|382.37|0
1624985100000|2021-06-29 16:45:00|384.95|382.55|384.77|382.37|384.95|382.55|384.77|382.37|0
1624985110000|2021-06-29 16:45:10|384.86|382.46|384.77|382.37|384.86|382.46|384.77|382.37|0
1624985120000|2021-06-29 16:45:20|384.6|382.2|384.42|382.02|384.6|382.2|384.42|382.02|0
1624985130000|2021-06-29 16:45:30|384.6|382.2|384.6|382.2|384.6|382.2|384.6|382.2|0
1624985140000|2021-06-29 16:45:40|384.77|382.37|384.95|382.55|384.95|382.55|384.77|382.37|0
1624985160000|2021-06-29 16:46:00|385.13|382.73|385.13|382.73|385.13|382.73|385.13|382.73|0
1624985170000|2021-06-29 16:46:10|384.95|382.55|384.95|382.55|384.95|382.55|384.95|382.55|0
1624985180000|2021-06-29 16:46:20|385.13|382.73|385.13|382.73|385.13|382.73|385.13|382.73|0
1624985190000|2021-06-29 16:46:30|384.95|382.55|384.95|382.55|384.95|382.55|384.95|382.55|0
1624985200000|2021-06-29 16:46:40|385.13|382.73|384.95|382.55|385.13|382.73|384.95|382.55|0
1624985210000|2021-06-29 16:46:50|385.13|382.73|385.13|382.73|385.13|382.73|385.13|382.73|0
1624985220000|2021-06-29 16:47:00|384.95|382.55|384.95|382.55|384.95|382.55|384.95|382.55|0
1624985230000|2021-06-29 16:47:10|385.13|382.73|384.95|382.55|385.13|382.73|384.95|382.55|0
1624985240000|2021-06-29 16:47:20|384.77|382.37|384.77|382.37|384.77|382.37|384.77|382.37|0
1624985250000|2021-06-29 16:47:30|384.95|382.55|384.77|382.37|384.95|382.55|384.77|382.37|0
1624985260000|2021-06-29 16:47:40|384.59|382.19|384.59|382.19|384.59|382.19|384.59|382.19|0
1624985300000|2021-06-29 16:48:20|384.77|382.37|384.77|382.37|384.77|382.37|384.77|382.37|0
1624985310000|2021-06-29 16:48:30|384.95|382.55|384.95|382.55|384.95|382.55|384.95|382.55|0
1624985330000|2021-06-29 16:48:50|385.13|382.73|385.13|382.73|385.13|382.73|385.13|382.73|0
1624985340000|2021-06-29 16:49:00|384.95|382.55|385.13|382.73|385.13|382.73|384.95|382.55|0
1624985360000|2021-06-29 16:49:20|385.31|382.91|385.31|382.91|385.31|382.91|385.31|382.91|0
1624985380000|2021-06-29 16:49:40|385.49|383.09|385.49|383.09|385.49|383.09|385.49|383.09|0
1624985390000|2021-06-29 16:49:50|385.31|382.91|385.49|383.09|385.49|383.09|385.31|382.91|0
1624985400000|2021-06-29 16:50:00|385.31|382.91|385.31|382.91|385.31|382.91|385.31|382.91|0
1624985410000|2021-06-29 16:50:10|385.49|383.09|385.49|383.09|385.49|383.09|385.49|383.09|0
1624985420000|2021-06-29 16:50:20|385.31|382.91|385.31|382.91|385.31|382.91|385.31|382.91|0
1624985430000|2021-06-29 16:50:30|385.49|383.09|385.49|383.09|385.49|383.09|385.49|383.09|0
1624985450000|2021-06-29 16:50:50|385.31|382.91|385.31|382.91|385.31|382.91|385.31|382.91|0
1624985460000|2021-06-29 16:51:00|385.39|382.99|385.49|383.09|385.66|383.26|385.39|382.99|0
1624985490000|2021-06-29 16:51:30|385.66|383.26|385.66|383.26|385.66|383.26|385.66|383.26|0
1624985500000|2021-06-29 16:51:40|385.49|383.09|385.66|383.26|385.66|383.26|385.49|383.09|0
1624985530000|2021-06-29 16:52:10|385.84|383.44|385.84|383.44|385.84|383.44|385.84|383.44|0
1624985540000|2021-06-29 16:52:20|385.66|383.26|385.66|383.26|385.66|383.26|385.66|383.26|0
1624985560000|2021-06-29 16:52:40|385.48|383.08|385.48|383.08|385.48|383.08|385.48|383.08|0
1624985580000|2021-06-29 16:53:00|385.66|383.26|385.66|383.26|385.66|383.26|385.66|383.26|0
1624985590000|2021-06-29 16:53:10|385.84|383.44|385.84|383.44|385.84|383.44|385.66|383.26|0
1624985600000|2021-06-29 16:53:20|385.66|383.26|385.66|383.26|385.66|383.26|385.66|383.26|0
1624985620000|2021-06-29 16:53:40|385.84|383.44|385.84|383.44|385.84|383.44|385.84|383.44|0
1624985630000|2021-06-29 16:53:50|386.02|383.62|386.02|383.62|386.02|383.62|386.02|383.62|0
1624985640000|2021-06-29 16:54:00|385.84|383.44|385.84|383.44|385.84|383.44|385.84|383.44|0
1624985650000|2021-06-29 16:54:10|385.93|383.53|385.84|383.44|385.93|383.53|385.84|383.44|0
1624985660000|2021-06-29 16:54:20|385.66|383.26|385.66|383.26|385.66|383.26|385.66|383.26|0
1624985670000|2021-06-29 16:54:30|385.84|383.44|385.84|383.44|385.84|383.44|385.84|383.44|0
1624985690000|2021-06-29 16:54:50|385.66|383.26|385.66|383.26|385.66|383.26|385.66|383.26|0
1624985710000|2021-06-29 16:55:10|385.48|383.08|385.48|383.08|385.48|383.08|385.48|383.08|0
1624985730000|2021-06-29 16:55:30|385.31|382.91|385.31|382.91|385.48|383.08|385.31|382.91|0
1624985740000|2021-06-29 16:55:40|385.48|383.08|385.48|383.08|385.48|383.08|385.48|383.08|0
1624985750000|2021-06-29 16:55:50|385.66|383.26|385.66|383.26|385.66|383.26|385.57|383.17|0
1624985760000|2021-06-29 16:56:00|385.57|383.17|385.66|383.26|385.66|383.26|385.48|383.08|0
1624985770000|2021-06-29 16:56:10|385.84|383.44|385.66|383.26|385.84|383.44|385.66|383.26|0
1624985780000|2021-06-29 16:56:20|385.57|383.17|385.48|383.08|385.66|383.26|385.48|383.08|0
1624985800000|2021-06-29 16:56:40|385.66|383.26|385.66|383.26|385.66|383.26|385.66|383.26|0
1624985810000|2021-06-29 16:56:50|385.48|383.08|385.57|383.17|385.66|383.26|385.48|383.08|0
1624985820000|2021-06-29 16:57:00|385.48|383.08|385.75|383.35|385.75|383.35|385.48|383.08|0
1624985830000|2021-06-29 16:57:10|385.84|383.44|385.84|383.44|385.84|383.44|385.84|383.44|0
1624985840000|2021-06-29 16:57:20|385.66|383.26|385.66|383.26|385.84|383.44|385.66|383.26|0
1624985850000|2021-06-29 16:57:30|385.84|383.44|385.84|383.44|385.84|383.44|385.84|383.44|0
1624985870000|2021-06-29 16:57:50|385.93|383.53|385.84|383.44|385.93|383.53|385.84|383.44|0
1624985880000|2021-06-29 16:58:00|385.93|383.53|385.93|383.53|385.93|383.53|385.93|383.53|0
1624985890000|2021-06-29 16:58:10|386.02|383.62|386.02|383.62|386.02|383.62|385.84|383.44|0
1624985900000|2021-06-29 16:58:20|386.2|383.8|386.02|383.62|386.2|383.8|386.02|383.62|0
1624985950000|2021-06-29 16:59:10|385.84|383.44|386.02|383.62|386.02|383.62|385.84|383.44|0
1624986000000|2021-06-29 17:00:00|386.2|383.8|386.2|383.8|386.2|383.8|386.2|383.8|0
1624986010000|2021-06-29 17:00:10|386.37|383.97|386.37|383.97|386.37|383.97|386.37|383.97|0
1624986030000|2021-06-29 17:00:30|386.2|383.8|386.2|383.8|386.2|383.8|386.2|383.8|0
1624986060000|2021-06-29 17:01:00|386.02|383.62|386.1|383.7|386.1|383.7|386.02|383.62|0
1624986070000|2021-06-29 17:01:10|386.2|383.8|386.2|383.8|386.2|383.8|386.2|383.8|0
1624986080000|2021-06-29 17:01:20|386.02|383.62|386.02|383.62|386.02|383.62|386.02|383.62|0
1624986100000|2021-06-29 17:01:40|385.84|383.44|385.84|383.44|385.84|383.44|385.84|383.44|0
1624986110000|2021-06-29 17:01:50|386.02|383.62|386.02|383.62|386.02|383.62|386.02|383.62|0
1624986120000|2021-06-29 17:02:00|386.2|383.8|386.02|383.62|386.2|383.8|386.02|383.62|0
1624986130000|2021-06-29 17:02:10|385.84|383.44|385.84|383.44|385.84|383.44|385.84|383.44|0
1624986170000|2021-06-29 17:02:50|385.66|383.26|385.84|383.44|385.84|383.44|385.66|383.26|0
1624986240000|2021-06-29 17:04:00|386.02|383.62|386.02|383.62|386.02|383.62|386.02|383.62|0
1624986250000|2021-06-29 17:04:10|385.84|383.44|385.84|383.44|385.84|383.44|385.84|383.44|0
1624986260000|2021-06-29 17:04:20|386.02|383.62|386.02|383.62|386.02|383.62|386.02|383.62|0
1624986280000|2021-06-29 17:04:40|385.84|383.44|385.84|383.44|385.84|383.44|385.84|383.44|0
1624986310000|2021-06-29 17:05:10|385.66|383.26|385.66|383.26|385.66|383.26|385.66|383.26|0
1624986320000|2021-06-29 17:05:20|385.84|383.44|385.66|383.26|385.84|383.44|385.66|383.26|0
1624986350000|2021-06-29 17:05:50|385.84|383.44|385.84|383.44|385.84|383.44|385.84|383.44|0
1624986360000|2021-06-29 17:06:00|385.92|383.52|386.02|383.62|386.02|383.62|385.84|383.44|0
1624986400000|2021-06-29 17:06:40|386.01|383.61|386.01|383.61|386.01|383.61|386.01|383.61|0
1624986410000|2021-06-29 17:06:50|386.19|383.79|386.19|383.79|386.19|383.79|386.19|383.79|0
1624986420000|2021-06-29 17:07:00|386.01|383.61|386.01|383.61|386.01|383.61|386.01|383.61|0
1624986430000|2021-06-29 17:07:10|386.19|383.79|386.01|383.61|386.19|383.79|386.01|383.61|0
1624986540000|2021-06-29 17:09:00|385.84|383.44|385.84|383.44|385.84|383.44|385.84|383.44|0
1624986580000|2021-06-29 17:09:40|386.01|383.61|386.01|383.61|386.01|383.61|386.01|383.61|0
1624986620000|2021-06-29 17:10:20|385.83|383.43|385.83|383.43|385.83|383.43|385.83|383.43|0
1624986630000|2021-06-29 17:10:30|386.01|383.61|386.01|383.61|386.01|383.61|386.01|383.61|0
1624986640000|2021-06-29 17:10:40|385.83|383.43|385.66|383.26|385.83|383.43|385.66|383.26|0
1624986660000|2021-06-29 17:11:00|385.83|383.43|385.83|383.43|386.01|383.61|385.83|383.43|0
1624986680000|2021-06-29 17:11:20|386.01|383.61|386.01|383.61|386.01|383.61|386.01|383.61|0
1624986710000|2021-06-29 17:11:50|385.83|383.43|385.83|383.43|385.83|383.43|385.83|383.43|0
1624986720000|2021-06-29 17:12:00|385.66|383.26|385.66|383.26|385.83|383.43|385.66|383.26|0
1624986730000|2021-06-29 17:12:10|385.74|383.34|386.01|383.61|386.01|383.61|385.66|383.26|0
1624986740000|2021-06-29 17:12:20|385.83|383.43|385.83|383.43|385.83|383.43|385.83|383.43|0
1624986760000|2021-06-29 17:12:40|386.01|383.61|385.92|383.52|386.01|383.61|385.92|383.52|0
1624986770000|2021-06-29 17:12:50|386.01|383.61|386.01|383.61|386.01|383.61|386.01|383.61|0
1624986790000|2021-06-29 17:13:10|385.83|383.43|385.83|383.43|385.83|383.43|385.83|383.43|0
1624986800000|2021-06-29 17:13:20|385.74|383.34|385.83|383.43|385.83|383.43|385.74|383.34|0
1624986810000|2021-06-29 17:13:30|385.92|383.52|385.83|383.43|385.92|383.52|385.83|383.43|0
1624986830000|2021-06-29 17:13:50|386.01|383.61|385.83|383.43|386.01|383.61|385.83|383.43|0
1624986860000|2021-06-29 17:14:20|385.74|383.34|385.74|383.34|385.74|383.34|385.74|383.34|0
1624986870000|2021-06-29 17:14:30|385.83|383.43|385.83|383.43|385.83|383.43|385.83|383.43|0
1624986880000|2021-06-29 17:14:40|385.65|383.25|385.74|383.34|385.83|383.43|385.65|383.25|0
1624986890000|2021-06-29 17:14:50|385.65|383.25|385.83|383.43|385.83|383.43|385.65|383.25|0
1624986900000|2021-06-29 17:15:00|385.65|383.25|385.65|383.25|385.65|383.25|385.65|383.25|0
1624986910000|2021-06-29 17:15:10|385.83|383.43|385.83|383.43|386.01|383.61|385.83|383.43|0
1624986950000|2021-06-29 17:15:50|385.65|383.25|385.83|383.43|385.83|383.43|385.65|383.25|0
1624986970000|2021-06-29 17:16:10|385.65|383.25|385.65|383.25|385.65|383.25|385.65|383.25|0
1624986990000|2021-06-29 17:16:30|385.48|383.08|385.48|383.08|385.48|383.08|385.48|383.08|0
1624987000000|2021-06-29 17:16:40|385.3|382.9|385.3|382.9|385.3|382.9|385.3|382.9|0
1624987010000|2021-06-29 17:16:50|385.48|383.08|385.48|383.08|385.48|383.08|385.48|383.08|0
1624987030000|2021-06-29 17:17:10|385.3|382.9|385.48|383.08|385.48|383.08|385.3|382.9|0
1624987040000|2021-06-29 17:17:20|385.47|383.07|385.47|383.07|385.47|383.07|385.47|383.07|0
1624987050000|2021-06-29 17:17:30|385.3|382.9|385.47|383.07|385.47|383.07|385.3|382.9|0
1624987060000|2021-06-29 17:17:40|385.3|382.9|385.47|383.07|385.47|383.07|385.3|382.9|0
1624987070000|2021-06-29 17:17:50|385.3|382.9|385.12|382.72|385.3|382.9|385.12|382.72|0
1624987080000|2021-06-29 17:18:00|385.3|382.9|385.3|382.9|385.3|382.9|385.3|382.9|0
1624987100000|2021-06-29 17:18:20|385.38|382.98|385.3|382.9|385.38|382.98|385.3|382.9|0
1624987110000|2021-06-29 17:18:30|385.12|382.72|385.3|382.9|385.3|382.9|385.12|382.72|0
1624987120000|2021-06-29 17:18:40|385.12|382.72|385.12|382.72|385.12|382.72|385.12|382.72|0
1624987150000|2021-06-29 17:19:10|385.3|382.9|385.3|382.9|385.3|382.9|385.3|382.9|0
1624987220000|2021-06-29 17:20:20|385.12|382.72|385.12|382.72|385.12|382.72|385.12|382.72|0
1624987240000|2021-06-29 17:20:40|385.3|382.9|385.3|382.9|385.3|382.9|385.12|382.72|0
1624987250000|2021-06-29 17:20:50|385.12|382.72|385.12|382.72|385.12|382.72|385.12|382.72|0
1624987280000|2021-06-29 17:21:20|385.29|382.89|385.29|382.89|385.29|382.89|385.29|382.89|0
1624987290000|2021-06-29 17:21:30|385.12|382.72|385.12|382.72|385.12|382.72|385.12|382.72|0
1624987320000|2021-06-29 17:22:00|385.29|382.89|385.47|383.07|385.47|383.07|385.29|382.89|0
1624987330000|2021-06-29 17:22:10|385.29|382.89|385.29|382.89|385.29|382.89|385.29|382.89|0
1624987340000|2021-06-29 17:22:20|385.12|382.72|385.12|382.72|385.12|382.72|385.12|382.72|0
1624987350000|2021-06-29 17:22:30|384.94|382.54|384.94|382.54|384.94|382.54|384.94|382.54|0
1624987380000|2021-06-29 17:23:00|384.76|382.36|384.76|382.36|384.76|382.36|384.76|382.36|0
1624987390000|2021-06-29 17:23:10|384.58|382.18|384.58|382.18|384.58|382.18|384.58|382.18|0
1624987420000|2021-06-29 17:23:40|384.4|382|384.4|382|384.4|382|384.4|382|0
1624987450000|2021-06-29 17:24:10|384.58|382.18|384.4|382|384.58|382.18|384.4|382|0
1624987470000|2021-06-29 17:24:30|384.58|382.18|384.58|382.18|384.58|382.18|384.58|382.18|0
1624987480000|2021-06-29 17:24:40|384.4|382|384.4|382|384.4|382|384.4|382|0
1624987490000|2021-06-29 17:24:50|384.22|381.82|384.22|381.82|384.22|381.82|384.22|381.82|0
1624987500000|2021-06-29 17:25:00|384.31|381.91|384.4|382|384.4|382|384.22|381.82|0
1624987510000|2021-06-29 17:25:10|384.22|381.82|384.4|382|384.4|382|384.22|381.82|0
1624987520000|2021-06-29 17:25:20|384.22|381.82|384.31|381.91|384.4|382|384.22|381.82|0
1624987530000|2021-06-29 17:25:30|384.4|382|384.58|382.18|384.58|382.18|384.4|382|0
1624987540000|2021-06-29 17:25:40|384.76|382.36|384.76|382.36|384.76|382.36|384.76|382.36|0
1624987550000|2021-06-29 17:25:50|384.58|382.18|384.58|382.18|384.58|382.18|384.58|382.18|0
1624987570000|2021-06-29 17:26:10|384.4|382|384.22|381.82|384.4|382|384.22|381.82|0
1624987580000|2021-06-29 17:26:20|384.4|382|384.4|382|384.4|382|384.4|382|0
1624987590000|2021-06-29 17:26:30|384.49|382.09|384.4|382|384.49|382.09|384.4|382|0
1624987600000|2021-06-29 17:26:40|384.58|382.18|384.58|382.18|384.58|382.18|384.58|382.18|0
1624987620000|2021-06-29 17:27:00|384.4|382|384.4|382|384.4|382|384.4|382|0
1624987660000|2021-06-29 17:27:40|384.22|381.82|384.22|381.82|384.22|381.82|384.22|381.82|0
1624987680000|2021-06-29 17:28:00|384.4|382|384.22|381.82|384.4|382|384.22|381.82|0
1624987690000|2021-06-29 17:28:10|384.4|382|384.4|382|384.4|382|384.4|382|0
1624987700000|2021-06-29 17:28:20|384.58|382.18|384.58|382.18|384.58|382.18|384.58|382.18|0
1624987710000|2021-06-29 17:28:30|384.66|382.26|384.58|382.18|384.66|382.26|384.58|382.18|0
1624987720000|2021-06-29 17:28:40|384.4|382|384.4|382|384.4|382|384.4|382|0
1624987730000|2021-06-29 17:28:50|384.58|382.18|384.58|382.18|384.58|382.18|384.58|382.18|0
1624987740000|2021-06-29 17:29:00|384.49|382.09|384.4|382|384.49|382.09|384.4|382|0
1624987780000|2021-06-29 17:29:40|384.22|381.82|384.22|381.82|384.22|381.82|384.22|381.82|0
1624987820000|2021-06-29 17:30:20|384.4|382|384.4|382|384.4|382|384.4|382|0
1624987830000|2021-06-29 17:30:30|384.58|382.18|384.58|382.18|384.58|382.18|384.58|382.18|0
1624987850000|2021-06-29 17:30:50|384.76|382.36|384.76|382.36|384.76|382.36|384.76|382.36|0
1624987860000|2021-06-29 17:31:00|384.84|382.44|384.76|382.36|384.93|382.53|384.76|382.36|0
1624987870000|2021-06-29 17:31:10|384.58|382.18|384.76|382.36|384.76|382.36|384.58|382.18|0
1624987880000|2021-06-29 17:31:20|384.66|382.26|384.76|382.36|384.76|382.36|384.66|382.26|0
1624987910000|2021-06-29 17:31:50|384.58|382.18|384.58|382.18|384.58|382.18|384.58|382.18|0
1624987920000|2021-06-29 17:32:00|384.48|382.08|384.48|382.08|384.48|382.08|384.48|382.08|0
1624987930000|2021-06-29 17:32:10|384.58|382.18|384.76|382.36|384.76|382.36|384.58|382.18|0
1624987960000|2021-06-29 17:32:40|384.58|382.18|384.58|382.18|384.58|382.18|384.58|382.18|0
1624988010000|2021-06-29 17:33:30|384.4|382|384.22|381.82|384.4|382|384.22|381.82|0
1624988040000|2021-06-29 17:34:00|384.4|382|384.4|382|384.4|382|384.4|382|0
1624988050000|2021-06-29 17:34:10|384.22|381.82|384.22|381.82|384.22|381.82|384.22|381.82|0
1624988070000|2021-06-29 17:34:30|384.04|381.64|384.04|381.64|384.04|381.64|384.04|381.64|0
1624988100000|2021-06-29 17:35:00|384.22|381.82|384.22|381.82|384.22|381.82|384.04|381.64|0
1624988110000|2021-06-29 17:35:10|384.13|381.73|384.22|381.82|384.22|381.82|384.13|381.73|0
1624988120000|2021-06-29 17:35:20|384.4|382|384.4|382|384.4|382|384.22|381.82|0
1624988140000|2021-06-29 17:35:40|384.22|381.82|384.22|381.82|384.3|381.9|384.22|381.82|0
1624988150000|2021-06-29 17:35:50|384.4|382|384.4|382|384.4|382|384.4|382|0
1624988160000|2021-06-29 17:36:00|384.3|381.9|384.22|381.82|384.4|382|384.22|381.82|0
1624988190000|2021-06-29 17:36:30|384.04|381.64|384.04|381.64|384.04|381.64|384.04|381.64|0
1624988200000|2021-06-29 17:36:40|384.22|381.82|384.22|381.82|384.22|381.82|384.22|381.82|0
1624988210000|2021-06-29 17:36:50|384.04|381.64|384.04|381.64|384.04|381.64|384.04|381.64|0
1624988220000|2021-06-29 17:37:00|384.22|381.82|384.4|382|384.4|382|384.22|381.82|0
1624988230000|2021-06-29 17:37:10|384.3|381.9|384.4|382|384.4|382|384.3|381.9|0
1624988250000|2021-06-29 17:37:30|384.22|381.82|384.22|381.82|384.22|381.82|384.04|381.64|0
1624988260000|2021-06-29 17:37:40|384.04|381.64|384.04|381.64|384.04|381.64|384.04|381.64|0
1624988270000|2021-06-29 17:37:50|384.22|381.82|384.22|381.82|384.22|381.82|384.22|381.82|0
1624988280000|2021-06-29 17:38:00|384.04|381.64|384.22|381.82|384.4|382|384.04|381.64|0
1624988320000|2021-06-29 17:38:40|384.04|381.64|384.22|381.82|384.22|381.82|384.04|381.64|0
1624988340000|2021-06-29 17:39:00|384.04|381.64|384.22|381.82|384.22|381.82|384.04|381.64|0
1624988360000|2021-06-29 17:39:20|384.4|382|384.22|381.82|384.4|382|384.22|381.82|0
1624988400000|2021-06-29 17:40:00|384.04|381.64|384.04|381.64|384.04|381.64|384.04|381.64|0
1624988410000|2021-06-29 17:40:10|383.86|381.46|384.04|381.64|384.04|381.64|383.86|381.46|0
1624988420000|2021-06-29 17:40:20|384.22|381.82|384.04|381.64|384.22|381.82|384.04|381.64|0
1624988440000|2021-06-29 17:40:40|383.86|381.46|383.86|381.46|383.86|381.46|383.86|381.46|0
1624988450000|2021-06-29 17:40:50|384.04|381.64|384.04|381.64|384.04|381.64|384.04|381.64|0
1624988460000|2021-06-29 17:41:00|384.22|381.82|384.22|381.82|384.22|381.82|384.04|381.64|0
1624988480000|2021-06-29 17:41:20|384.4|382|384.39|381.99|384.4|382|384.39|381.99|0
1624988490000|2021-06-29 17:41:30|384.22|381.82|384.22|381.82|384.22|381.82|384.22|381.82|0
1624988510000|2021-06-29 17:41:50|384.39|381.99|384.39|381.99|384.39|381.99|384.39|381.99|0
1624988520000|2021-06-29 17:42:00|384.3|381.9|384.39|381.99|384.39|381.99|384.22|381.82|0
1624988550000|2021-06-29 17:42:30|384.57|382.17|384.57|382.17|384.57|382.17|384.57|382.17|0
1624988560000|2021-06-29 17:42:40|384.39|381.99|384.39|381.99|384.39|381.99|384.39|381.99|0
1624988570000|2021-06-29 17:42:50|384.22|381.82|384.22|381.82|384.39|381.99|384.22|381.82|0
1624988600000|2021-06-29 17:43:20|384.04|381.64|384.04|381.64|384.04|381.64|384.04|381.64|0
1624988620000|2021-06-29 17:43:40|384.22|381.82|384.22|381.82|384.22|381.82|384.22|381.82|0
1624988630000|2021-06-29 17:43:50|384.04|381.64|384.22|381.82|384.22|381.82|384.04|381.64|0
1624988640000|2021-06-29 17:44:00|384.3|381.9|384.39|381.99|384.39|381.99|384.3|381.9|0
1624988650000|2021-06-29 17:44:10|384.22|381.82|384.22|381.82|384.22|381.82|384.22|381.82|0
1624988660000|2021-06-29 17:44:20|384.3|381.9|384.22|381.82|384.3|381.9|384.22|381.82|0
1624988690000|2021-06-29 17:44:50|384.39|381.99|384.39|381.99|384.39|381.99|384.39|381.99|0
1624988700000|2021-06-29 17:45:00|384.57|382.17|384.57|382.17|384.57|382.17|384.57|382.17|0
1624988720000|2021-06-29 17:45:20|384.66|382.26|384.75|382.35|384.75|382.35|384.66|382.26|0
1624988740000|2021-06-29 17:45:40|384.66|382.26|384.66|382.26|384.66|382.26|384.66|382.26|0
1624988750000|2021-06-29 17:45:50|384.57|382.17|384.57|382.17|384.57|382.17|384.57|382.17|0
1624988770000|2021-06-29 17:46:10|384.75|382.35|384.75|382.35|384.75|382.35|384.75|382.35|0
1624988790000|2021-06-29 17:46:30|384.93|382.53|384.93|382.53|384.93|382.53|384.93|382.53|0
1624988800000|2021-06-29 17:46:40|384.75|382.35|384.75|382.35|384.75|382.35|384.75|382.35|0
1624988810000|2021-06-29 17:46:50|384.57|382.17|384.57|382.17|384.57|382.17|384.57|382.17|0
1624988840000|2021-06-29 17:47:20|384.48|382.08|384.39|381.99|384.48|382.08|384.39|381.99|0
1624988850000|2021-06-29 17:47:30|384.3|381.9|384.39|381.99|384.39|381.99|384.3|381.9|0
1624988860000|2021-06-29 17:47:40|384.21|381.81|384.21|381.81|384.21|381.81|384.21|381.81|0
1624988870000|2021-06-29 17:47:50|384.39|381.99|384.39|381.99|384.39|381.99|384.39|381.99|0
1624988910000|2021-06-29 17:48:30|384.3|381.9|384.39|381.99|384.39|381.99|384.21|381.81|0
1624988920000|2021-06-29 17:48:40|384.21|381.81|384.39|381.99|384.39|381.99|384.21|381.81|0
1624988940000|2021-06-29 17:49:00|384.21|381.81|384.21|381.81|384.21|381.81|384.21|381.81|0
1624988970000|2021-06-29 17:49:30|384.04|381.64|384.04|381.64|384.04|381.64|384.04|381.64|0
1624988980000|2021-06-29 17:49:40|384.21|381.81|384.39|381.99|384.39|381.99|384.21|381.81|0
1624988990000|2021-06-29 17:49:50|384.21|381.81|384.21|381.81|384.39|381.99|384.21|381.81|0
1624989000000|2021-06-29 17:50:00|384.39|381.99|384.21|381.81|384.39|381.99|384.21|381.81|0
1624989030000|2021-06-29 17:50:30|384.03|381.63|384.03|381.63|384.03|381.63|384.03|381.63|0
1624989040000|2021-06-29 17:50:40|384.21|381.81|384.21|381.81|384.21|381.81|384.21|381.81|0
1624989060000|2021-06-29 17:51:00|384.03|381.63|384.03|381.63|384.03|381.63|384.03|381.63|0
1624989070000|2021-06-29 17:51:10|384.21|381.81|384.03|381.63|384.21|381.81|384.03|381.63|0
1624989100000|2021-06-29 17:51:40|383.94|381.54|383.86|381.46|383.94|381.54|383.86|381.46|0
1624989120000|2021-06-29 17:52:00|383.76|381.36|383.86|381.46|383.86|381.46|383.76|381.36|0
1624989130000|2021-06-29 17:52:10|383.5|381.1|383.68|381.28|383.68|381.28|383.5|381.1|0
1624989140000|2021-06-29 17:52:20|383.86|381.46|383.68|381.28|383.86|381.46|383.68|381.28|0
1624989150000|2021-06-29 17:52:30|383.86|381.46|383.86|381.46|383.86|381.46|383.86|381.46|0
1624989160000|2021-06-29 17:52:40|383.76|381.36|383.68|381.28|383.76|381.36|383.68|381.28|0
1624989180000|2021-06-29 17:53:00|383.5|381.1|383.5|381.1|383.5|381.1|383.5|381.1|0
1624989190000|2021-06-29 17:53:10|383.68|381.28|383.5|381.1|383.68|381.28|383.5|381.1|0
1624989210000|2021-06-29 17:53:30|383.68|381.28|383.68|381.28|383.68|381.28|383.68|381.28|0
1624989240000|2021-06-29 17:54:00|383.86|381.46|383.86|381.46|383.86|381.46|383.86|381.46|0
1624989250000|2021-06-29 17:54:10|384.03|381.63|384.03|381.63|384.03|381.63|384.03|381.63|0
1624989260000|2021-06-29 17:54:20|383.86|381.46|383.86|381.46|383.86|381.46|383.86|381.46|0
1624989280000|2021-06-29 17:54:40|383.85|381.45|383.85|381.45|383.85|381.45|383.85|381.45|0
1624989290000|2021-06-29 17:54:50|384.03|381.63|383.94|381.54|384.03|381.63|383.85|381.45|0
1624989300000|2021-06-29 17:55:00|384.03|381.63|384.03|381.63|384.03|381.63|383.85|381.45|0
1624989310000|2021-06-29 17:55:10|384.21|381.81|384.03|381.63|384.21|381.81|384.03|381.63|0
1624989320000|2021-06-29 17:55:20|383.94|381.54|383.94|381.54|383.94|381.54|383.94|381.54|0
1624989330000|2021-06-29 17:55:30|384.03|381.63|383.85|381.45|384.03|381.63|383.85|381.45|0
1624989340000|2021-06-29 17:55:40|383.94|381.54|383.85|381.45|383.94|381.54|383.85|381.45|0
1624989360000|2021-06-29 17:56:00|384.03|381.63|384.03|381.63|384.03|381.63|384.03|381.63|0
1624989370000|2021-06-29 17:56:10|384.21|381.81|384.39|381.99|384.39|381.99|384.21|381.81|0
1624989380000|2021-06-29 17:56:20|384.21|381.81|384.39|381.99|384.39|381.99|384.21|381.81|0
1624989390000|2021-06-29 17:56:30|384.57|382.17|384.57|382.17|384.57|382.17|384.39|381.99|0
1624989400000|2021-06-29 17:56:40|384.39|381.99|384.39|381.99|384.39|381.99|384.39|381.99|0
1624989430000|2021-06-29 17:57:10|384.57|382.17|384.57|382.17|384.57|382.17|384.57|382.17|0
1624989440000|2021-06-29 17:57:20|384.75|382.35|384.75|382.35|384.75|382.35|384.75|382.35|0
1624989460000|2021-06-29 17:57:40|384.92|382.52|384.92|382.52|384.92|382.52|384.92|382.52|0
1624989480000|2021-06-29 17:58:00|384.75|382.35|384.75|382.35|384.75|382.35|384.65|382.25|0
1624989500000|2021-06-29 17:58:20|384.57|382.17|384.75|382.35|384.75|382.35|384.57|382.17|0
1624989510000|2021-06-29 17:58:30|384.74|382.34|384.92|382.52|384.92|382.52|384.74|382.34|0
1624989520000|2021-06-29 17:58:40|385.1|382.7|384.92|382.52|385.1|382.7|384.92|382.52|0
1624989530000|2021-06-29 17:58:50|384.74|382.34|384.74|382.34|384.74|382.34|384.74|382.34|0
1624989540000|2021-06-29 17:59:00|384.92|382.52|384.92|382.52|384.92|382.52|384.92|382.52|0
1624989560000|2021-06-29 17:59:20|385.1|382.7|384.92|382.52|385.1|382.7|384.92|382.52|0
1624989570000|2021-06-29 17:59:30|385.01|382.61|385.1|382.7|385.1|382.7|385.01|382.61|0
1624989580000|2021-06-29 17:59:40|385.28|382.88|385.1|382.7|385.28|382.88|385.1|382.7|0
1624989600000|2021-06-29 18:00:00|384.92|382.52|384.92|382.52|384.92|382.52|384.92|382.52|0
1624989610000|2021-06-29 18:00:10|384.83|382.43|384.92|382.52|384.92|382.52|384.83|382.43|0
1624989620000|2021-06-29 18:00:20|384.83|382.43|384.83|382.43|384.83|382.43|384.83|382.43|0
1624989630000|2021-06-29 18:00:30|384.57|382.17|384.65|382.25|384.65|382.25|384.57|382.17|0
1624989640000|2021-06-29 18:00:40|384.74|382.34|384.57|382.17|384.74|382.34|384.57|382.17|0
1624989650000|2021-06-29 18:00:50|384.47|382.07|384.39|381.99|384.47|382.07|384.39|381.99|0
1624989660000|2021-06-29 18:01:00|384.57|382.17|384.57|382.17|384.57|382.17|384.57|382.17|0
1624989670000|2021-06-29 18:01:10|384.74|382.34|384.57|382.17|384.74|382.34|384.57|382.17|0
1624989680000|2021-06-29 18:01:20|384.47|382.07|384.21|381.81|384.47|382.07|384.21|381.81|0
1624989720000|2021-06-29 18:02:00|384.03|381.63|383.67|381.27|384.03|381.63|383.67|381.27|0
1624989730000|2021-06-29 18:02:10|383.85|381.45|383.67|381.27|383.85|381.45|383.67|381.27|0
1624989740000|2021-06-29 18:02:20|383.85|381.45|383.76|381.36|383.85|381.45|383.76|381.36|0
1624989750000|2021-06-29 18:02:30|383.85|381.45|383.85|381.45|383.85|381.45|383.85|381.45|0
1624989760000|2021-06-29 18:02:40|384.03|381.63|384.21|381.81|384.21|381.81|384.03|381.63|0
1624989770000|2021-06-29 18:02:50|384.29|381.89|384.39|381.99|384.39|381.99|384.29|381.89|0
1624989780000|2021-06-29 18:03:00|384.21|381.81|384.21|381.81|384.21|381.81|384.21|381.81|0
1624989810000|2021-06-29 18:03:30|384.29|381.89|384.29|381.89|384.29|381.89|384.29|381.89|0
1624989820000|2021-06-29 18:03:40|384.21|381.81|384.39|381.99|384.39|381.99|384.21|381.81|0
1624989840000|2021-06-29 18:04:00|384.56|382.16|384.56|382.16|384.56|382.16|384.56|382.16|0
1624989850000|2021-06-29 18:04:10|384.65|382.25|384.65|382.25|384.65|382.25|384.65|382.25|0
1624989860000|2021-06-29 18:04:20|384.74|382.34|384.56|382.16|384.74|382.34|384.56|382.16|0
1624989870000|2021-06-29 18:04:30|384.39|381.99|384.39|381.99|384.39|381.99|384.39|381.99|0
1624989880000|2021-06-29 18:04:40|384.56|382.16|384.47|382.07|384.56|382.16|384.39|381.99|0
1624989890000|2021-06-29 18:04:50|384.56|382.16|384.39|381.99|384.56|382.16|384.39|381.99|0
1624989900000|2021-06-29 18:05:00|384.56|382.16|384.56|382.16|384.56|382.16|384.56|382.16|0
1624989910000|2021-06-29 18:05:10|384.74|382.34|384.74|382.34|384.74|382.34|384.74|382.34|0
1624989930000|2021-06-29 18:05:30|384.92|382.52|384.92|382.52|384.92|382.52|384.92|382.52|0
1624989940000|2021-06-29 18:05:40|385.1|382.7|385.28|382.88|385.28|382.88|385.1|382.7|0
1624989950000|2021-06-29 18:05:50|385.18|382.78|385.28|382.88|385.28|382.88|385.18|382.78|0
1624989960000|2021-06-29 18:06:00|385.1|382.7|385.1|382.7|385.1|382.7|385.1|382.7|0
1624989970000|2021-06-29 18:06:10|385.28|382.88|385.1|382.7|385.28|382.88|385.1|382.7|0
1624989980000|2021-06-29 18:06:20|384.92|382.52|384.92|382.52|384.92|382.52|384.92|382.52|0
1624989990000|2021-06-29 18:06:30|384.74|382.34|384.92|382.52|384.92|382.52|384.74|382.34|0
1624990030000|2021-06-29 18:07:10|385.1|382.7|385.28|382.88|385.28|382.88|385.1|382.7|0
1624990040000|2021-06-29 18:07:20|385.1|382.7|385.1|382.7|385.1|382.7|385.1|382.7|0
1624990060000|2021-06-29 18:07:40|385.18|382.78|385.28|382.88|385.28|382.88|385.18|382.78|0
1624990080000|2021-06-29 18:08:00|385.46|383.06|385.46|383.06|385.63|383.23|385.46|383.06|0
1624990090000|2021-06-29 18:08:10|385.54|383.14|385.63|383.23|385.63|383.23|385.54|383.14|0
1624990110000|2021-06-29 18:08:30|385.81|383.41|385.63|383.23|385.81|383.41|385.63|383.23|0
1624990120000|2021-06-29 18:08:40|385.81|383.41|385.81|383.41|385.81|383.41|385.81|383.41|0
1624990130000|2021-06-29 18:08:50|385.99|383.59|385.99|383.59|385.99|383.59|385.99|383.59|0
1624990140000|2021-06-29 18:09:00|386.17|383.77|386.17|383.77|386.17|383.77|386.17|383.77|0
1624990150000|2021-06-29 18:09:10|385.99|383.59|386.17|383.77|386.17|383.77|385.99|383.59|0
1624990180000|2021-06-29 18:09:40|386.35|383.95|386.35|383.95|386.35|383.95|386.35|383.95|0
1624990200000|2021-06-29 18:10:00|386.17|383.77|386.35|383.95|386.35|383.95|386.17|383.77|0
1624990210000|2021-06-29 18:10:10|386.17|383.77|386.17|383.77|386.17|383.77|386.17|383.77|0
1624990230000|2021-06-29 18:10:30|386.35|383.95|386.35|383.95|386.35|383.95|386.35|383.95|0
1624990260000|2021-06-29 18:11:00|386.17|383.77|386.35|383.95|386.35|383.95|386.17|383.77|0
1624990280000|2021-06-29 18:11:20|386.17|383.77|386.17|383.77|386.17|383.77|386.17|383.77|0
1624990290000|2021-06-29 18:11:30|385.99|383.59|385.99|383.59|386.17|383.77|385.99|383.59|0
1624990300000|2021-06-29 18:11:40|385.81|383.41|385.9|383.5|385.9|383.5|385.81|383.41|0
1624990310000|2021-06-29 18:11:50|385.81|383.41|385.81|383.41|385.81|383.41|385.81|383.41|0
1624990330000|2021-06-29 18:12:10|385.63|383.23|385.63|383.23|385.63|383.23|385.63|383.23|0
1624990350000|2021-06-29 18:12:30|385.72|383.32|385.81|383.41|385.81|383.41|385.72|383.32|0
1624990370000|2021-06-29 18:12:50|385.63|383.23|385.81|383.41|385.81|383.41|385.63|383.23|0
1624990390000|2021-06-29 18:13:10|385.63|383.23|385.63|383.23|385.63|383.23|385.63|383.23|0
1624990400000|2021-06-29 18:13:20|385.81|383.41|385.81|383.41|385.81|383.41|385.81|383.41|0
1624990430000|2021-06-29 18:13:50|385.63|383.23|385.63|383.23|385.72|383.32|385.63|383.23|0
1624990440000|2021-06-29 18:14:00|385.72|383.32|385.81|383.41|385.81|383.41|385.63|383.23|0
1624990450000|2021-06-29 18:14:10|385.72|383.32|385.99|383.59|385.99|383.59|385.72|383.32|0
1624990460000|2021-06-29 18:14:20|385.81|383.41|385.99|383.59|385.99|383.59|385.81|383.41|0
1624990470000|2021-06-29 18:14:30|385.81|383.41|385.63|383.23|385.81|383.41|385.63|383.23|0
1624990490000|2021-06-29 18:14:50|385.54|383.14|385.63|383.23|385.63|383.23|385.54|383.14|0
1624990500000|2021-06-29 18:15:00|385.45|383.05|385.45|383.05|385.45|383.05|385.45|383.05|0
1624990510000|2021-06-29 18:15:10|385.63|383.23|385.45|383.05|385.63|383.23|385.45|383.05|0
1624990520000|2021-06-29 18:15:20|385.81|383.41|385.63|383.23|385.81|383.41|385.63|383.23|0
1624990550000|2021-06-29 18:15:50|385.81|383.41|385.81|383.41|385.81|383.41|385.81|383.41|0
1624990570000|2021-06-29 18:16:10|385.63|383.23|385.63|383.23|385.63|383.23|385.63|383.23|0
1624990580000|2021-06-29 18:16:20|385.45|383.05|385.63|383.23|385.63|383.23|385.45|383.05|0
1624990590000|2021-06-29 18:16:30|385.45|383.05|385.45|383.05|385.54|383.14|385.45|383.05|0
1624990610000|2021-06-29 18:16:50|385.27|382.87|385.27|382.87|385.27|382.87|385.27|382.87|0
1624990620000|2021-06-29 18:17:00|385.45|383.05|385.45|383.05|385.45|383.05|385.45|383.05|0
1624990640000|2021-06-29 18:17:20|385.36|382.96|385.27|382.87|385.36|382.96|385.27|382.87|0
1624990680000|2021-06-29 18:18:00|385.09|382.69|385.45|383.05|385.45|383.05|385.09|382.69|0
1624990690000|2021-06-29 18:18:10|385.27|382.87|385.09|382.69|385.27|382.87|385.09|382.69|0
1624990700000|2021-06-29 18:18:20|385.27|382.87|385.27|382.87|385.27|382.87|385.09|382.69|0
1624990740000|2021-06-29 18:19:00|385.09|382.69|384.92|382.52|385.09|382.69|384.92|382.52|0
1624990750000|2021-06-29 18:19:10|385.09|382.69|385.09|382.69|385.09|382.69|385.09|382.69|0
1624990760000|2021-06-29 18:19:20|385|382.6|385.09|382.69|385.09|382.69|385|382.6|0
1624990780000|2021-06-29 18:19:40|384.92|382.52|384.74|382.34|384.92|382.52|384.74|382.34|0
1624990810000|2021-06-29 18:20:10|384.91|382.51|384.74|382.34|384.91|382.51|384.74|382.34|0
1624990820000|2021-06-29 18:20:20|384.56|382.16|384.56|382.16|384.56|382.16|384.56|382.16|0
1624990840000|2021-06-29 18:20:40|384.74|382.34|384.74|382.34|384.91|382.51|384.74|382.34|0
1624990860000|2021-06-29 18:21:00|384.91|382.51|384.74|382.34|384.91|382.51|384.74|382.34|0
1624990870000|2021-06-29 18:21:10|384.91|382.51|384.91|382.51|384.91|382.51|384.91|382.51|0
1624990900000|2021-06-29 18:21:40|385.09|382.69|385.27|382.87|385.27|382.87|385.09|382.69|0
1624990920000|2021-06-29 18:22:00|385.09|382.69|385.27|382.87|385.27|382.87|385.09|382.69|0
1624990930000|2021-06-29 18:22:10|385.09|382.69|385.09|382.69|385.09|382.69|385.09|382.69|0
1624990970000|2021-06-29 18:22:50|384.91|382.51|384.91|382.51|384.91|382.51|384.91|382.51|0
1624990980000|2021-06-29 18:23:00|384.74|382.34|384.74|382.34|384.74|382.34|384.74|382.34|0
1624990990000|2021-06-29 18:23:10|384.56|382.16|384.56|382.16|384.56|382.16|384.56|382.16|0
1624991000000|2021-06-29 18:23:20|384.46|382.06|384.56|382.16|384.56|382.16|384.46|382.06|0
1624991020000|2021-06-29 18:23:40|384.38|381.98|384.38|381.98|384.38|381.98|384.38|381.98|0
1624991040000|2021-06-29 18:24:00|384.46|382.06|384.46|382.06|384.46|382.06|384.46|382.06|0
1624991050000|2021-06-29 18:24:10|384.38|381.98|384.2|381.8|384.38|381.98|384.2|381.8|0
1624991060000|2021-06-29 18:24:20|384.38|381.98|384.38|381.98|384.38|381.98|384.38|381.98|0
1624991070000|2021-06-29 18:24:30|384.2|381.8|384.2|381.8|384.2|381.8|384.2|381.8|0
1624991080000|2021-06-29 18:24:40|384.11|381.71|384.11|381.71|384.11|381.71|384.11|381.71|0
1624991090000|2021-06-29 18:24:50|384.2|381.8|384.2|381.8|384.2|381.8|384.2|381.8|0
1624991100000|2021-06-29 18:25:00|384.38|381.98|384.2|381.8|384.38|381.98|384.2|381.8|0
1624991110000|2021-06-29 18:25:10|384.29|381.89|384.38|381.98|384.38|381.98|384.29|381.89|0
1624991120000|2021-06-29 18:25:20|384.2|381.8|384.56|382.16|384.56|382.16|384.2|381.8|0
1624991130000|2021-06-29 18:25:30|384.38|381.98|384.38|381.98|384.38|381.98|384.38|381.98|0
1624991170000|2021-06-29 18:26:10|384.56|382.16|384.56|382.16|384.56|382.16|384.56|382.16|0
1624991180000|2021-06-29 18:26:20|384.38|381.98|384.46|382.06|384.46|382.06|384.38|381.98|0
1624991190000|2021-06-29 18:26:30|384.38|381.98|384.2|381.8|384.38|381.98|384.2|381.8|0
1624991200000|2021-06-29 18:26:40|384.38|381.98|384.38|381.98|384.38|381.98|384.38|381.98|0
1624991210000|2021-06-29 18:26:50|384.2|381.8|384.2|381.8|384.2|381.8|384.2|381.8|0
1624991220000|2021-06-29 18:27:00|384.02|381.62|384.02|381.62|384.02|381.62|384.02|381.62|0
1624991230000|2021-06-29 18:27:10|384.2|381.8|384.02|381.62|384.2|381.8|384.02|381.62|0
1624991250000|2021-06-29 18:27:30|383.84|381.44|383.84|381.44|384.02|381.62|383.84|381.44|0
1624991260000|2021-06-29 18:27:40|384.02|381.62|384.02|381.62|384.02|381.62|384.02|381.62|0
1624991270000|2021-06-29 18:27:50|383.84|381.44|383.84|381.44|383.84|381.44|383.84|381.44|0
1624991280000|2021-06-29 18:28:00|383.66|381.26|384.02|381.62|384.02|381.62|383.66|381.26|0
1624991300000|2021-06-29 18:28:20|383.84|381.44|383.66|381.26|383.84|381.44|383.66|381.26|0
1624991320000|2021-06-29 18:28:40|383.49|381.09|383.49|381.09|383.49|381.09|383.49|381.09|0
1624991350000|2021-06-29 18:29:10|383.31|380.91|383.31|380.91|383.31|380.91|383.31|380.91|0
1624991370000|2021-06-29 18:29:30|383.48|381.08|383.66|381.26|383.66|381.26|383.48|381.08|0
1624991390000|2021-06-29 18:29:50|383.48|381.08|383.66|381.26|383.66|381.26|383.48|381.08|0
1624991400000|2021-06-29 18:30:00|383.48|381.08|383.48|381.08|383.66|381.26|383.48|381.08|0
1624991410000|2021-06-29 18:30:10|383.39|380.99|383.31|380.91|383.48|381.08|383.31|380.91|0
1624991430000|2021-06-29 18:30:30|383.48|381.08|383.31|380.91|383.48|381.08|383.31|380.91|0
1624991440000|2021-06-29 18:30:40|383.13|380.73|383.13|380.73|383.13|380.73|383.13|380.73|0
1624991450000|2021-06-29 18:30:50|383.31|380.91|383.31|380.91|383.31|380.91|383.31|380.91|0
1624991460000|2021-06-29 18:31:00|383.48|381.08|383.84|381.44|383.84|381.44|383.48|381.08|0
1624991490000|2021-06-29 18:31:30|383.75|381.35|383.66|381.26|383.75|381.35|383.66|381.26|0
1624991520000|2021-06-29 18:32:00|383.48|381.08|383.48|381.08|383.48|381.08|383.48|381.08|0
1624991530000|2021-06-29 18:32:10|383.31|380.91|383.31|380.91|383.31|380.91|383.31|380.91|0
1624991540000|2021-06-29 18:32:20|383.13|380.73|383.13|380.73|383.13|380.73|383.13|380.73|0
1624991550000|2021-06-29 18:32:30|383.31|380.91|383.13|380.73|383.31|380.91|383.13|380.73|0
1624991570000|2021-06-29 18:32:50|382.95|380.55|382.95|380.55|382.95|380.55|382.95|380.55|0
1624991580000|2021-06-29 18:33:00|382.77|380.37|382.59|380.19|382.77|380.37|382.59|380.19|0
1624991590000|2021-06-29 18:33:10|382.42|380.02|382.42|380.02|382.42|380.02|382.42|380.02|0
1624991600000|2021-06-29 18:33:20|382.24|379.84|382.42|380.02|382.42|380.02|382.24|379.84|0
1624991620000|2021-06-29 18:33:40|382.24|379.84|382.42|380.02|382.42|380.02|382.24|379.84|0
1624991640000|2021-06-29 18:34:00|382.24|379.84|382.42|380.02|382.42|380.02|382.24|379.84|0
1624991650000|2021-06-29 18:34:10|382.41|380.01|382.41|380.01|382.5|380.1|382.41|380.01|0
1624991660000|2021-06-29 18:34:20|382.59|380.19|382.59|380.19|382.68|380.28|382.59|380.19|0
1624991670000|2021-06-29 18:34:30|382.41|380.01|382.41|380.01|382.41|380.01|382.41|380.01|0
1624991690000|2021-06-29 18:34:50|382.24|379.84|382.24|379.84|382.24|379.84|382.24|379.84|0
1624991700000|2021-06-29 18:35:00|382.06|379.66|382.06|379.66|382.06|379.66|382.06|379.66|0
1624991710000|2021-06-29 18:35:10|382.24|379.84|382.06|379.66|382.24|379.84|382.06|379.66|0
1624991740000|2021-06-29 18:35:40|381.88|379.48|381.7|379.3|381.88|379.48|381.7|379.3|0
1624991750000|2021-06-29 18:35:50|381.88|379.48|381.88|379.48|381.88|379.48|381.88|379.48|0
1624991760000|2021-06-29 18:36:00|382.06|379.66|382.24|379.84|382.24|379.84|382.06|379.66|0
1624991780000|2021-06-29 18:36:20|382.32|379.92|382.41|380.01|382.41|380.01|382.32|379.92|0
1624991790000|2021-06-29 18:36:30|382.24|379.84|382.24|379.84|382.24|379.84|382.24|379.84|0
1624991830000|2021-06-29 18:37:10|382.32|379.92|382.32|379.92|382.32|379.92|382.32|379.92|0
1624991840000|2021-06-29 18:37:20|382.24|379.84|382.24|379.84|382.24|379.84|382.24|379.84|0
1624991850000|2021-06-29 18:37:30|382.06|379.66|382.06|379.66|382.06|379.66|382.06|379.66|0
1624991870000|2021-06-29 18:37:50|381.88|379.48|382.06|379.66|382.06|379.66|381.88|379.48|0
1624991880000|2021-06-29 18:38:00|381.88|379.48|381.7|379.3|381.88|379.48|381.7|379.3|0
1624991900000|2021-06-29 18:38:20|381.88|379.48|381.88|379.48|381.88|379.48|381.88|379.48|0
1624991910000|2021-06-29 18:38:30|381.7|379.3|381.52|379.12|381.7|379.3|381.52|379.12|0
1624991920000|2021-06-29 18:38:40|381.35|378.95|381.35|378.95|381.35|378.95|381.17|378.77|0
1624991940000|2021-06-29 18:39:00|381.43|379.03|381.35|378.95|381.43|379.03|381.35|378.95|0
1624991950000|2021-06-29 18:39:10|381.17|378.77|381.35|378.95|381.35|378.95|381.17|378.77|0
1624991960000|2021-06-29 18:39:20|381.17|378.77|381.17|378.77|381.17|378.77|381.17|378.77|0
1624991980000|2021-06-29 18:39:40|380.99|378.59|381.17|378.77|381.17|378.77|380.99|378.59|0
1624991990000|2021-06-29 18:39:50|381.08|378.68|380.99|378.59|381.08|378.68|380.99|378.59|0
1624992030000|2021-06-29 18:40:30|380.81|378.41|380.81|378.41|380.81|378.41|380.81|378.41|0
1624992040000|2021-06-29 18:40:40|380.64|378.24|380.64|378.24|380.64|378.24|380.64|378.24|0
1624992050000|2021-06-29 18:40:50|380.46|378.06|380.46|378.06|380.46|378.06|380.46|378.06|0
1624992060000|2021-06-29 18:41:00|380.28|377.88|380.28|377.88|380.28|377.88|380.28|377.88|0
1624992070000|2021-06-29 18:41:10|380.1|377.7|380.1|377.7|380.1|377.7|380.1|377.7|0
1624992080000|2021-06-29 18:41:20|380.28|377.88|380.28|377.88|380.28|377.88|380.28|377.88|0
1624992090000|2021-06-29 18:41:30|380.46|378.06|380.28|377.88|380.46|378.06|380.28|377.88|0
1624992100000|2021-06-29 18:41:40|380.19|377.79|380.46|378.06|380.46|378.06|380.19|377.79|0
1624992110000|2021-06-29 18:41:50|380.36|377.96|380.46|378.06|380.46|378.06|380.36|377.96|0
1624992120000|2021-06-29 18:42:00|380.63|378.23|380.63|378.23|380.81|378.41|380.63|378.23|0
1624992140000|2021-06-29 18:42:20|380.81|378.41|380.81|378.41|380.81|378.41|380.81|378.41|0
1624992150000|2021-06-29 18:42:30|380.63|378.23|380.46|378.06|380.63|378.23|380.46|378.06|0
1624992170000|2021-06-29 18:42:50|380.28|377.88|380.46|378.06|380.46|378.06|380.28|377.88|0
1624992180000|2021-06-29 18:43:00|380.28|377.88|380.63|378.23|380.63|378.23|380.28|377.88|0
1624992190000|2021-06-29 18:43:10|380.46|378.06|380.46|378.06|380.46|378.06|380.46|378.06|0
1624992210000|2021-06-29 18:43:30|380.28|377.88|380.28|377.88|380.28|377.88|380.28|377.88|0
1624992220000|2021-06-29 18:43:40|380.36|377.96|380.46|378.06|380.46|378.06|380.28|377.88|0
1624992240000|2021-06-29 18:44:00|380.63|378.23|380.63|378.23|380.63|378.23|380.46|378.06|0
1624992250000|2021-06-29 18:44:10|380.81|378.41|380.63|378.23|380.81|378.41|380.63|378.23|0
1624992260000|2021-06-29 18:44:20|380.81|378.41|380.99|378.59|380.99|378.59|380.81|378.41|0
1624992270000|2021-06-29 18:44:30|380.81|378.41|380.81|378.41|380.81|378.41|380.81|378.41|0
1624992280000|2021-06-29 18:44:40|380.63|378.23|380.63|378.23|380.63|378.23|380.63|378.23|0
1624992290000|2021-06-29 18:44:50|380.81|378.41|380.81|378.41|380.81|378.41|380.63|378.23|0
1624992300000|2021-06-29 18:45:00|380.63|378.23|380.63|378.23|380.63|378.23|380.63|378.23|0
1624992310000|2021-06-29 18:45:10|380.46|378.06|380.46|378.06|380.46|378.06|380.46|378.06|0
1624992330000|2021-06-29 18:45:30|380.63|378.23|380.63|378.23|380.63|378.23|380.63|378.23|0
1624992350000|2021-06-29 18:45:50|380.81|378.41|380.63|378.23|380.81|378.41|380.63|378.23|0
1624992360000|2021-06-29 18:46:00|380.46|378.06|380.46|378.06|380.46|378.06|380.28|377.88|0
1624992370000|2021-06-29 18:46:10|380.28|377.88|380.63|378.23|380.63|378.23|380.28|377.88|0
1624992380000|2021-06-29 18:46:20|380.46|378.06|380.28|377.88|380.46|378.06|380.28|377.88|0
1624992390000|2021-06-29 18:46:30|380.1|377.7|380.28|377.88|380.28|377.88|380.1|377.7|0
1624992400000|2021-06-29 18:46:40|380.1|377.7|380.1|377.7|380.28|377.88|380.1|377.7|0
1624992410000|2021-06-29 18:46:50|380.19|377.79|380.46|378.06|380.46|378.06|380.19|377.79|0
1624992420000|2021-06-29 18:47:00|380.36|377.96|380.81|378.41|380.81|378.41|380.36|377.96|0
1624992440000|2021-06-29 18:47:20|380.9|378.5|380.9|378.5|380.9|378.5|380.81|378.41|0
1624992450000|2021-06-29 18:47:30|380.99|378.59|381.34|378.94|381.34|378.94|380.99|378.59|0
1624992460000|2021-06-29 18:47:40|381.52|379.12|381.17|378.77|381.52|379.12|381.17|378.77|0
1624992470000|2021-06-29 18:47:50|380.99|378.59|380.99|378.59|380.99|378.59|380.99|378.59|0
1624992480000|2021-06-29 18:48:00|380.81|378.41|380.63|378.23|380.81|378.41|380.63|378.23|0
1624992490000|2021-06-29 18:48:10|380.81|378.41|380.81|378.41|380.81|378.41|380.81|378.41|0
1624992500000|2021-06-29 18:48:20|380.99|378.59|380.99|378.59|380.99|378.59|380.99|378.59|0
1624992510000|2021-06-29 18:48:30|380.81|378.41|380.99|378.59|380.99|378.59|380.81|378.41|0
1624992530000|2021-06-29 18:48:50|381.16|378.76|380.99|378.59|381.16|378.76|380.99|378.59|0
1624992540000|2021-06-29 18:49:00|380.89|378.49|380.81|378.41|380.99|378.59|380.81|378.41|0
1624992550000|2021-06-29 18:49:10|380.89|378.49|381.16|378.76|381.16|378.76|380.89|378.49|0
1624992560000|2021-06-29 18:49:20|380.99|378.59|380.99|378.59|381.07|378.67|380.99|378.59|0
1624992580000|2021-06-29 18:49:40|380.81|378.41|380.99|378.59|380.99|378.59|380.81|378.41|0
1624992590000|2021-06-29 18:49:50|381.07|378.67|381.07|378.67|381.07|378.67|381.07|378.67|0
1624992600000|2021-06-29 18:50:00|381.16|378.76|380.99|378.59|381.16|378.76|380.99|378.59|0
1624992610000|2021-06-29 18:50:10|380.81|378.41|380.81|378.41|380.81|378.41|380.81|378.41|0
1624992630000|2021-06-29 18:50:30|380.89|378.49|380.81|378.41|380.89|378.49|380.81|378.41|0
1624992650000|2021-06-29 18:50:50|380.63|378.23|380.81|378.41|380.81|378.41|380.63|378.23|0
1624992660000|2021-06-29 18:51:00|380.63|378.23|380.81|378.41|380.81|378.41|380.63|378.23|0
1624992680000|2021-06-29 18:51:20|380.99|378.59|380.81|378.41|380.99|378.59|380.81|378.41|0
1624992690000|2021-06-29 18:51:30|380.99|378.59|380.99|378.59|380.99|378.59|380.99|378.59|0
1624992700000|2021-06-29 18:51:40|380.81|378.41|380.81|378.41|380.81|378.41|380.81|378.41|0
1624992710000|2021-06-29 18:51:50|380.63|378.23|380.81|378.41|380.81|378.41|380.63|378.23|0
1624992720000|2021-06-29 18:52:00|380.63|378.23|380.45|378.05|380.63|378.23|380.45|378.05|0
1624992740000|2021-06-29 18:52:20|380.63|378.23|380.81|378.41|380.81|378.41|380.63|378.23|0
1624992750000|2021-06-29 18:52:30|380.63|378.23|380.63|378.23|380.63|378.23|380.63|378.23|0
1624992760000|2021-06-29 18:52:40|380.45|378.05|380.45|378.05|380.45|378.05|380.45|378.05|0
1624992770000|2021-06-29 18:52:50|380.28|377.88|380.28|377.88|380.28|377.88|380.28|377.88|0
1624992780000|2021-06-29 18:53:00|380.45|378.05|380.45|378.05|380.45|378.05|380.45|378.05|0
1624992790000|2021-06-29 18:53:10|380.63|378.23|380.63|378.23|380.63|378.23|380.63|378.23|0
1624992800000|2021-06-29 18:53:20|380.81|378.41|380.81|378.41|380.81|378.41|380.81|378.41|0
1624992840000|2021-06-29 18:54:00|380.99|378.59|381.16|378.76|381.16|378.76|380.99|378.59|0
1624992850000|2021-06-29 18:54:10|380.99|378.59|380.98|378.58|380.99|378.59|380.98|378.58|0
1624992860000|2021-06-29 18:54:20|381.16|378.76|381.16|378.76|381.16|378.76|381.16|378.76|0
1624992880000|2021-06-29 18:54:40|381.34|378.94|381.52|379.12|381.52|379.12|381.16|378.76|0
1624992900000|2021-06-29 18:55:00|381.7|379.3|381.52|379.12|381.7|379.3|381.52|379.12|0
1624992910000|2021-06-29 18:55:10|381.7|379.3|381.7|379.3|381.7|379.3|381.7|379.3|0
1624992920000|2021-06-29 18:55:20|381.87|379.47|381.87|379.47|381.87|379.47|381.87|379.47|0
1624992940000|2021-06-29 18:55:40|382.05|379.65|381.87|379.47|382.05|379.65|381.87|379.47|0
1624992950000|2021-06-29 18:55:50|382.05|379.65|382.05|379.65|382.05|379.65|382.05|379.65|0
1624992970000|2021-06-29 18:56:10|381.87|379.47|382.05|379.65|382.05|379.65|381.87|379.47|0
1624992980000|2021-06-29 18:56:20|381.87|379.47|381.87|379.47|381.87|379.47|381.69|379.29|0
1624992990000|2021-06-29 18:56:30|381.69|379.29|381.69|379.29|381.69|379.29|381.69|379.29|0
1624993000000|2021-06-29 18:56:40|381.87|379.47|381.69|379.29|381.87|379.47|381.69|379.29|0
1624993010000|2021-06-29 18:56:50|381.87|379.47|381.69|379.29|381.87|379.47|381.69|379.29|0
1624993030000|2021-06-29 18:57:10|381.87|379.47|382.05|379.65|382.05|379.65|381.87|379.47|0
1624993060000|2021-06-29 18:57:40|382.23|379.83|382.23|379.83|382.23|379.83|382.23|379.83|0
1624993070000|2021-06-29 18:57:50|382.41|380.01|382.41|380.01|382.41|380.01|382.41|380.01|0
1624993090000|2021-06-29 18:58:10|382.58|380.18|382.58|380.18|382.58|380.18|382.58|380.18|0
1624993100000|2021-06-29 18:58:20|382.41|380.01|382.58|380.18|382.58|380.18|382.41|380.01|0
1624993110000|2021-06-29 18:58:30|382.76|380.36|382.76|380.36|382.76|380.36|382.76|380.36|0
1624993120000|2021-06-29 18:58:40|382.58|380.18|382.58|380.18|382.58|380.18|382.58|380.18|0
1624993130000|2021-06-29 18:58:50|382.76|380.36|382.76|380.36|382.76|380.36|382.76|380.36|0
1624993140000|2021-06-29 18:59:00|382.58|380.18|382.58|380.18|382.58|380.18|382.58|380.18|0
1624993160000|2021-06-29 18:59:20|382.49|380.09|382.4|380|382.49|380.09|382.4|380|0
1624993170000|2021-06-29 18:59:30|382.58|380.18|382.58|380.18|382.58|380.18|382.58|380.18|0
1624993190000|2021-06-29 18:59:50|382.76|380.36|382.76|380.36|382.76|380.36|382.76|380.36|0
1624993200000|2021-06-29 19:00:00|382.85|380.45|382.76|380.36|382.85|380.45|382.76|380.36|0
1624993210000|2021-06-29 19:00:10|382.58|380.18|382.4|380|382.58|380.18|382.4|380|0
1624993220000|2021-06-29 19:00:20|382.23|379.83|382.23|379.83|382.23|379.83|382.23|379.83|0
1624993240000|2021-06-29 19:00:40|382.05|379.65|382.23|379.83|382.23|379.83|382.05|379.65|0
1624993260000|2021-06-29 19:01:00|382.4|380|382.23|379.83|382.4|380|382.23|379.83|0
1624993280000|2021-06-29 19:01:20|382.4|380|382.23|379.83|382.4|380|382.23|379.83|0
1624993290000|2021-06-29 19:01:30|382.4|380|382.23|379.83|382.4|380|382.23|379.83|0
1624993310000|2021-06-29 19:01:50|382.05|379.65|382.05|379.65|382.05|379.65|382.05|379.65|0
1624993320000|2021-06-29 19:02:00|381.87|379.47|382.05|379.65|382.05|379.65|381.87|379.47|0
1624993330000|2021-06-29 19:02:10|381.87|379.47|381.87|379.47|381.87|379.47|381.87|379.47|0
1624993340000|2021-06-29 19:02:20|382.05|379.65|381.69|379.29|382.05|379.65|381.69|379.29|0
1624993350000|2021-06-29 19:02:30|381.87|379.47|381.69|379.29|381.87|379.47|381.69|379.29|0
1624993370000|2021-06-29 19:02:50|381.87|379.47|381.87|379.47|381.87|379.47|381.87|379.47|0
1624993380000|2021-06-29 19:03:00|382.05|379.65|382.05|379.65|382.05|379.65|382.05|379.65|0
1624993390000|2021-06-29 19:03:10|382.23|379.83|382.05|379.65|382.23|379.83|382.05|379.65|0
1624993400000|2021-06-29 19:03:20|382.23|379.83|382.23|379.83|382.23|379.83|382.23|379.83|0
1624993420000|2021-06-29 19:03:40|382.05|379.65|382.23|379.83|382.23|379.83|382.05|379.65|0
1624993430000|2021-06-29 19:03:50|382.05|379.65|382.23|379.83|382.23|379.83|382.05|379.65|0
1624993440000|2021-06-29 19:04:00|382.05|379.65|381.87|379.47|382.05|379.65|381.87|379.47|0
1624993470000|2021-06-29 19:04:30|381.78|379.38|381.87|379.47|381.87|379.47|381.78|379.38|0
1624993480000|2021-06-29 19:04:40|381.69|379.29|381.69|379.29|381.87|379.47|381.69|379.29|0
1624993510000|2021-06-29 19:05:10|381.87|379.47|382.22|379.82|382.22|379.82|381.87|379.47|0
1624993520000|2021-06-29 19:05:20|382.4|380|382.4|380|382.4|380|382.4|380|0
1624993530000|2021-06-29 19:05:30|382.58|380.18|382.58|380.18|382.58|380.18|382.58|380.18|0
1624993550000|2021-06-29 19:05:50|382.4|380|382.4|380|382.4|380|382.4|380|0
1624993560000|2021-06-29 19:06:00|382.22|379.82|382.22|379.82|382.22|379.82|382.22|379.82|0
1624993580000|2021-06-29 19:06:20|382.05|379.65|381.95|379.55|382.05|379.65|381.95|379.55|0
1624993590000|2021-06-29 19:06:30|381.87|379.47|381.87|379.47|381.87|379.47|381.87|379.47|0
1624993610000|2021-06-29 19:06:50|381.95|379.55|381.87|379.47|382.05|379.65|381.87|379.47|0
1624993620000|2021-06-29 19:07:00|382.05|379.65|382.05|379.65|382.05|379.65|382.05|379.65|0
1624993630000|2021-06-29 19:07:10|382.22|379.82|382.05|379.65|382.22|379.82|382.05|379.65|0
1624993660000|2021-06-29 19:07:40|381.87|379.47|381.69|379.29|381.87|379.47|381.69|379.29|0
1624993680000|2021-06-29 19:08:00|381.87|379.47|381.87|379.47|381.87|379.47|381.87|379.47|0
1624993690000|2021-06-29 19:08:10|382.05|379.65|381.87|379.47|382.05|379.65|381.87|379.47|0
1624993700000|2021-06-29 19:08:20|382.05|379.65|382.05|379.65|382.05|379.65|382.05|379.65|0
1624993710000|2021-06-29 19:08:30|381.95|379.55|381.87|379.47|381.95|379.55|381.87|379.47|0
1624993720000|2021-06-29 19:08:40|382.05|379.65|382.05|379.65|382.05|379.65|382.05|379.65|0
1624993740000|2021-06-29 19:09:00|381.87|379.47|382.05|379.65|382.05|379.65|381.87|379.47|0
1624993750000|2021-06-29 19:09:10|381.95|379.55|381.95|379.55|381.95|379.55|381.87|379.47|0
1624993760000|2021-06-29 19:09:20|381.69|379.29|381.42|379.02|381.69|379.29|381.42|379.02|0
1624993770000|2021-06-29 19:09:30|381.51|379.11|381.16|378.76|381.51|379.11|381.16|378.76|0
1624993780000|2021-06-29 19:09:40|381.51|379.11|381.69|379.29|381.69|379.29|381.51|379.11|0
1624993790000|2021-06-29 19:09:50|381.87|379.47|381.87|379.47|381.87|379.47|381.69|379.29|0
1624993800000|2021-06-29 19:10:00|381.69|379.29|381.69|379.29|381.77|379.37|381.69|379.29|0
1624993810000|2021-06-29 19:10:10|381.77|379.37|381.87|379.47|381.87|379.47|381.69|379.29|0
1624993830000|2021-06-29 19:10:30|382.04|379.64|381.95|379.55|382.04|379.64|381.95|379.55|0
1624993840000|2021-06-29 19:10:40|381.87|379.47|382.04|379.64|382.04|379.64|381.87|379.47|0
1624993850000|2021-06-29 19:10:50|382.22|379.82|382.4|380|382.4|380|382.22|379.82|0
1624993860000|2021-06-29 19:11:00|382.58|380.18|382.58|380.18|382.58|380.18|382.58|380.18|0
1624993870000|2021-06-29 19:11:10|382.4|380|382.4|380|382.4|380|382.4|380|0
1624993890000|2021-06-29 19:11:30|382.22|379.82|382.31|379.91|382.31|379.91|382.22|379.82|0
1624993900000|2021-06-29 19:11:40|382.4|380|382.4|380|382.4|380|382.4|380|0
1624993910000|2021-06-29 19:11:50|382.49|380.09|382.22|379.82|382.49|380.09|382.22|379.82|0
1624993920000|2021-06-29 19:12:00|382.4|380|382.4|380|382.4|380|382.4|380|0
1624993930000|2021-06-29 19:12:10|382.58|380.18|382.93|380.53|382.93|380.53|382.58|380.18|0
1624993940000|2021-06-29 19:12:20|382.76|380.36|382.76|380.36|382.76|380.36|382.76|380.36|0
1624993950000|2021-06-29 19:12:30|382.93|380.53|382.93|380.53|382.93|380.53|382.93|380.53|0
1624993960000|2021-06-29 19:12:40|383.02|380.62|382.76|380.36|383.11|380.71|382.76|380.36|0
1624993970000|2021-06-29 19:12:50|382.58|380.18|382.58|380.18|382.76|380.36|382.58|380.18|0
1624993980000|2021-06-29 19:13:00|382.4|380|382.4|380|382.4|380|382.22|379.82|0
1624993990000|2021-06-29 19:13:10|382.48|380.08|382.48|380.08|382.48|380.08|382.48|380.08|0
1624994000000|2021-06-29 19:13:20|382.58|380.18|382.66|380.26|382.66|380.26|382.58|380.18|0
1624994010000|2021-06-29 19:13:30|382.58|380.18|382.76|380.36|382.76|380.36|382.58|380.18|0
1624994020000|2021-06-29 19:13:40|382.58|380.18|382.93|380.53|382.93|380.53|382.58|380.18|0
1624994030000|2021-06-29 19:13:50|383.11|380.71|383.11|380.71|383.11|380.71|383.11|380.71|0
1624994040000|2021-06-29 19:14:00|382.93|380.53|382.93|380.53|382.93|380.53|382.93|380.53|0
1624994050000|2021-06-29 19:14:10|383.11|380.71|383.11|380.71|383.11|380.71|383.11|380.71|0
1624994070000|2021-06-29 19:14:30|383.29|380.89|383.11|380.71|383.29|380.89|383.11|380.71|0
1624994090000|2021-06-29 19:14:50|383.29|380.89|383.29|380.89|383.29|380.89|383.29|380.89|0
1624994100000|2021-06-29 19:15:00|383.11|380.71|383.02|380.62|383.11|380.71|382.93|380.53|0
1624994110000|2021-06-29 19:15:10|383.11|380.71|382.93|380.53|383.11|380.71|382.93|380.53|0
1624994120000|2021-06-29 19:15:20|382.75|380.35|382.66|380.26|382.75|380.35|382.66|380.26|0
1624994130000|2021-06-29 19:15:30|382.75|380.35|382.84|380.44|382.84|380.44|382.75|380.35|0
1624994140000|2021-06-29 19:15:40|382.93|380.53|382.93|380.53|382.93|380.53|382.93|380.53|0
1624994150000|2021-06-29 19:15:50|382.84|380.44|382.75|380.35|382.84|380.44|382.75|380.35|0
1624994170000|2021-06-29 19:16:10|382.84|380.44|382.75|380.35|382.84|380.44|382.75|380.35|0
1624994180000|2021-06-29 19:16:20|382.93|380.53|383.02|380.62|383.02|380.62|382.93|380.53|0
1624994190000|2021-06-29 19:16:30|382.93|380.53|382.93|380.53|382.93|380.53|382.93|380.53|0
1624994200000|2021-06-29 19:16:40|383.11|380.71|383.11|380.71|383.11|380.71|383.11|380.71|0
1624994210000|2021-06-29 19:16:50|383.29|380.89|383.47|381.07|383.47|381.07|383.29|380.89|0
1624994220000|2021-06-29 19:17:00|383.29|380.89|383.11|380.71|383.29|380.89|383.11|380.71|0
1624994230000|2021-06-29 19:17:10|383.29|380.89|383.47|381.07|383.47|381.07|383.29|380.89|0
1624994250000|2021-06-29 19:17:30|383.29|380.89|383.47|381.07|383.47|381.07|383.29|380.89|0
1624994270000|2021-06-29 19:17:50|383.64|381.24|383.64|381.24|383.64|381.24|383.64|381.24|0
1624994280000|2021-06-29 19:18:00|383.47|381.07|383.55|381.15|383.64|381.24|383.47|381.07|0
1624994290000|2021-06-29 19:18:10|383.64|381.24|383.64|381.24|383.64|381.24|383.64|381.24|0
1624994300000|2021-06-29 19:18:20|383.82|381.42|383.64|381.24|383.82|381.42|383.64|381.24|0
1624994310000|2021-06-29 19:18:30|383.82|381.42|384|381.6|384|381.6|383.82|381.42|0
1624994320000|2021-06-29 19:18:40|383.82|381.42|384|381.6|384|381.6|383.82|381.42|0
1624994330000|2021-06-29 19:18:50|383.82|381.42|383.82|381.42|384|381.6|383.82|381.42|0
1624994340000|2021-06-29 19:19:00|383.64|381.24|383.82|381.42|383.82|381.42|383.64|381.24|0
1624994350000|2021-06-29 19:19:10|383.91|381.51|383.82|381.42|384|381.6|383.82|381.42|0
1624994360000|2021-06-29 19:19:20|383.73|381.33|383.64|381.24|383.73|381.33|383.64|381.24|0
1624994370000|2021-06-29 19:19:30|383.82|381.42|383.82|381.42|383.82|381.42|383.82|381.42|0
1624994380000|2021-06-29 19:19:40|383.64|381.24|383.64|381.24|383.73|381.33|383.64|381.24|0
1624994410000|2021-06-29 19:20:10|383.46|381.06|383.46|381.06|383.46|381.06|383.46|381.06|0
1624994430000|2021-06-29 19:20:30|383.64|381.24|383.64|381.24|383.64|381.24|383.64|381.24|0
1624994440000|2021-06-29 19:20:40|383.46|381.06|383.46|381.06|383.46|381.06|383.46|381.06|0
1624994450000|2021-06-29 19:20:50|383.29|380.89|383.55|381.15|383.55|381.15|383.29|380.89|0
1624994460000|2021-06-29 19:21:00|383.46|381.06|383.46|381.06|383.64|381.24|383.46|381.06|0
1624994470000|2021-06-29 19:21:10|383.29|380.89|383.46|381.06|383.46|381.06|383.29|380.89|0
1624994480000|2021-06-29 19:21:20|383.29|380.89|383.29|380.89|383.29|380.89|383.29|380.89|0
1624994500000|2021-06-29 19:21:40|383.11|380.71|383.11|380.71|383.11|380.71|383.11|380.71|0
1624994510000|2021-06-29 19:21:50|383.29|380.89|383.11|380.71|383.29|380.89|383.11|380.71|0
1624994520000|2021-06-29 19:22:00|383.29|380.89|383.11|380.71|383.29|380.89|383.11|380.71|0
1624994530000|2021-06-29 19:22:10|383.02|380.62|383.11|380.71|383.11|380.71|383.02|380.62|0
1624994540000|2021-06-29 19:22:20|383.19|380.79|383.19|380.79|383.19|380.79|383.19|380.79|0
1624994550000|2021-06-29 19:22:30|383.11|380.71|383.11|380.71|383.11|380.71|383.11|380.71|0
1624994560000|2021-06-29 19:22:40|383.29|380.89|383.29|380.89|383.29|380.89|383.29|380.89|0
1624994570000|2021-06-29 19:22:50|383.46|381.06|383.64|381.24|383.64|381.24|383.46|381.06|0
1624994580000|2021-06-29 19:23:00|383.82|381.42|383.73|381.33|383.82|381.42|383.73|381.33|0
1624994590000|2021-06-29 19:23:10|383.82|381.42|383.82|381.42|383.82|381.42|383.82|381.42|0
1624994600000|2021-06-29 19:23:20|383.64|381.24|383.64|381.24|383.64|381.24|383.46|381.06|0
1624994610000|2021-06-29 19:23:30|383.46|381.06|383.46|381.06|383.46|381.06|383.46|381.06|0
1624994630000|2021-06-29 19:23:50|383.55|381.15|383.64|381.24|383.64|381.24|383.55|381.15|0
1624994660000|2021-06-29 19:24:20|383.82|381.42|383.82|381.42|384|381.6|383.82|381.42|0
1624994690000|2021-06-29 19:24:50|384|381.6|384|381.6|384|381.6|383.82|381.42|0
1624994700000|2021-06-29 19:25:00|384.18|381.78|384.18|381.78|384.18|381.78|384.18|381.78|0
1624994710000|2021-06-29 19:25:10|384|381.6|384|381.6|384|381.6|384|381.6|0
1624994720000|2021-06-29 19:25:20|383.82|381.42|383.82|381.42|383.82|381.42|383.82|381.42|0
1624994760000|2021-06-29 19:26:00|383.64|381.24|384|381.6|384|381.6|383.64|381.24|0
1624994770000|2021-06-29 19:26:10|384.18|381.78|384.18|381.78|384.35|381.95|384.18|381.78|0
1624994780000|2021-06-29 19:26:20|384|381.6|384|381.6|384|381.6|384|381.6|0
1624994790000|2021-06-29 19:26:30|384.18|381.78|384.18|381.78|384.18|381.78|384.18|381.78|0
1624994800000|2021-06-29 19:26:40|384|381.6|384|381.6|384|381.6|384|381.6|0
1624994820000|2021-06-29 19:27:00|384.18|381.78|384|381.6|384.18|381.78|384|381.6|0
1624994830000|2021-06-29 19:27:10|384.18|381.78|384.17|381.77|384.18|381.78|384.17|381.77|0
1624994840000|2021-06-29 19:27:20|384|381.6|384.17|381.77|384.17|381.77|384|381.6|0
1624994850000|2021-06-29 19:27:30|384|381.6|383.82|381.42|384|381.6|383.82|381.42|0
1624994860000|2021-06-29 19:27:40|383.64|381.24|383.64|381.24|383.64|381.24|383.64|381.24|0
1624994880000|2021-06-29 19:28:00|383.82|381.42|384|381.6|384|381.6|383.82|381.42|0
1624994890000|2021-06-29 19:28:10|383.82|381.42|384|381.6|384|381.6|383.82|381.42|0
1624994910000|2021-06-29 19:28:30|384.17|381.77|384.17|381.77|384.17|381.77|384.17|381.77|0
1624994920000|2021-06-29 19:28:40|384|381.6|384|381.6|384|381.6|384|381.6|0
1624994960000|2021-06-29 19:29:20|384.17|381.77|384.17|381.77|384.17|381.77|384.17|381.77|0
1624994980000|2021-06-29 19:29:40|384|381.6|384|381.6|384|381.6|384|381.6|0
1624995000000|2021-06-29 19:30:00|383.64|381.24|383.64|381.24|383.82|381.42|383.64|381.24|0
1624995010000|2021-06-29 19:30:10|383.55|381.15|383.64|381.24|383.64|381.24|383.55|381.15|0
1624995030000|2021-06-29 19:30:30|383.46|381.06|383.28|380.88|383.46|381.06|383.28|380.88|0
1624995040000|2021-06-29 19:30:40|383.1|380.7|383.1|380.7|383.19|380.79|383.1|380.7|0
1624995050000|2021-06-29 19:30:50|383.28|380.88|383.46|381.06|383.46|381.06|383.28|380.88|0
1624995060000|2021-06-29 19:31:00|383.28|380.88|383.28|380.88|383.46|381.06|383.28|380.88|0
1624995070000|2021-06-29 19:31:10|383.46|381.06|383.46|381.06|383.46|381.06|383.46|381.06|0
1624995080000|2021-06-29 19:31:20|383.37|380.97|383.28|380.88|383.37|380.97|383.28|380.88|0
1624995090000|2021-06-29 19:31:30|383.46|381.06|383.46|381.06|383.46|381.06|383.46|381.06|0
1624995100000|2021-06-29 19:31:40|383.28|380.88|383.1|380.7|383.28|380.88|383.1|380.7|0
1624995110000|2021-06-29 19:31:50|383.28|380.88|383.1|380.7|383.28|380.88|383.1|380.7|0
1624995120000|2021-06-29 19:32:00|383.28|380.88|383.1|380.7|383.28|380.88|383.1|380.7|0
1624995130000|2021-06-29 19:32:10|383.28|380.88|383.46|381.06|383.46|381.06|383.28|380.88|0
1624995150000|2021-06-29 19:32:30|383.55|381.15|383.64|381.24|383.64|381.24|383.55|381.15|0
1624995160000|2021-06-29 19:32:40|383.82|381.42|383.9|381.5|383.9|381.5|383.82|381.42|0
1624995170000|2021-06-29 19:32:50|383.99|381.59|383.64|381.24|383.99|381.59|383.64|381.24|0
1624995180000|2021-06-29 19:33:00|383.82|381.42|383.82|381.42|383.82|381.42|383.82|381.42|0
1624995190000|2021-06-29 19:33:10|383.64|381.24|383.64|381.24|383.64|381.24|383.64|381.24|0
1624995200000|2021-06-29 19:33:20|383.46|381.06|383.46|381.06|383.46|381.06|383.46|381.06|0
1624995210000|2021-06-29 19:33:30|383.64|381.24|383.64|381.24|383.64|381.24|383.64|381.24|0
1624995220000|2021-06-29 19:33:40|383.46|381.06|383.37|380.97|383.46|381.06|383.37|380.97|0
1624995230000|2021-06-29 19:33:50|383.28|380.88|383.46|381.06|383.46|381.06|383.28|380.88|0
1624995240000|2021-06-29 19:34:00|383.64|381.24|383.64|381.24|383.64|381.24|383.64|381.24|0
1624995250000|2021-06-29 19:34:10|383.54|381.14|383.46|381.06|383.54|381.14|383.46|381.06|0
1624995260000|2021-06-29 19:34:20|383.54|381.14|383.46|381.06|383.54|381.14|383.46|381.06|0
1624995280000|2021-06-29 19:34:40|383.64|381.24|383.54|381.14|383.64|381.24|383.54|381.14|0
1624995290000|2021-06-29 19:34:50|383.46|381.06|383.46|381.06|383.64|381.24|383.46|381.06|0
1624995300000|2021-06-29 19:35:00|383.28|380.88|383.46|381.06|383.46|381.06|383.28|380.88|0
1624995310000|2021-06-29 19:35:10|383.64|381.24|383.46|381.06|383.64|381.24|383.46|381.06|0
1624995320000|2021-06-29 19:35:20|383.37|380.97|383.37|380.97|383.37|380.97|383.37|380.97|0
1624995330000|2021-06-29 19:35:30|383.28|380.88|383.1|380.7|383.28|380.88|383.1|380.7|0
1624995340000|2021-06-29 19:35:40|383.28|380.88|383.28|380.88|383.28|380.88|383.28|380.88|0
1624995350000|2021-06-29 19:35:50|383.19|380.79|383.19|380.79|383.19|380.79|383.19|380.79|0
1624995360000|2021-06-29 19:36:00|383.28|380.88|383.28|380.88|383.28|380.88|383.1|380.7|0
1624995370000|2021-06-29 19:36:10|383.46|381.06|383.46|381.06|383.46|381.06|383.46|381.06|0
1624995380000|2021-06-29 19:36:20|383.28|380.88|383.28|380.88|383.28|380.88|383.28|380.88|0
1624995390000|2021-06-29 19:36:30|383.46|381.06|383.28|380.88|383.46|381.06|383.28|380.88|0
1624995400000|2021-06-29 19:36:40|383.1|380.7|383.1|380.7|383.1|380.7|383.1|380.7|0
1624995410000|2021-06-29 19:36:50|383.28|380.88|383.28|380.88|383.28|380.88|383.28|380.88|0
1624995420000|2021-06-29 19:37:00|383.46|381.06|383.46|381.06|383.46|381.06|383.46|381.06|0
1624995430000|2021-06-29 19:37:10|383.28|380.88|383.1|380.7|383.28|380.88|383.1|380.7|0
1624995440000|2021-06-29 19:37:20|382.92|380.52|383.1|380.7|383.1|380.7|382.92|380.52|0
1624995450000|2021-06-29 19:37:30|383.28|380.88|383.46|381.06|383.46|381.06|383.28|380.88|0
1624995460000|2021-06-29 19:37:40|383.28|380.88|383.37|380.97|383.37|380.97|383.28|380.88|0
1624995470000|2021-06-29 19:37:50|383.28|380.88|383.46|381.06|383.46|381.06|383.28|380.88|0
1624995480000|2021-06-29 19:38:00|383.64|381.24|383.64|381.24|383.64|381.24|383.64|381.24|0
1624995500000|2021-06-29 19:38:20|383.81|381.41|383.81|381.41|383.9|381.5|383.81|381.41|0
1624995510000|2021-06-29 19:38:30|383.99|381.59|383.99|381.59|383.99|381.59|383.99|381.59|0
1624995520000|2021-06-29 19:38:40|383.81|381.41|383.81|381.41|383.81|381.41|383.81|381.41|0
1624995540000|2021-06-29 19:39:00|383.64|381.24|383.64|381.24|383.64|381.24|383.64|381.24|0
1624995550000|2021-06-29 19:39:10|383.81|381.41|383.46|381.06|383.81|381.41|383.46|381.06|0
1624995560000|2021-06-29 19:39:20|383.64|381.24|383.64|381.24|383.64|381.24|383.46|381.06|0
1624995570000|2021-06-29 19:39:30|383.54|381.14|383.64|381.24|383.64|381.24|383.54|381.14|0
1624995580000|2021-06-29 19:39:40|383.46|381.06|383.28|380.88|383.46|381.06|383.28|380.88|0
1624995590000|2021-06-29 19:39:50|383.36|380.96|383.36|380.96|383.46|381.06|383.36|380.96|0
1624995600000|2021-06-29 19:40:00|383.28|380.88|383.28|380.88|383.28|380.88|383.28|380.88|0
1624995610000|2021-06-29 19:40:10|383.1|380.7|383.1|380.7|383.1|380.7|383.1|380.7|0
1624995620000|2021-06-29 19:40:20|382.92|380.52|382.92|380.52|382.92|380.52|382.92|380.52|0
1624995660000|2021-06-29 19:41:00|383.1|380.7|383.1|380.7|383.1|380.7|383.1|380.7|0
1624995690000|2021-06-29 19:41:30|383.28|380.88|383.46|381.06|383.46|381.06|383.28|380.88|0
1624995700000|2021-06-29 19:41:40|383.28|380.88|383.1|380.7|383.28|380.88|383.1|380.7|0
1624995710000|2021-06-29 19:41:50|383.28|380.88|383.1|380.7|383.28|380.88|383.1|380.7|0
1624995720000|2021-06-29 19:42:00|382.92|380.52|382.92|380.52|383.1|380.7|382.92|380.52|0
1624995730000|2021-06-29 19:42:10|382.74|380.34|382.74|380.34|382.74|380.34|382.57|380.17|0
1624995740000|2021-06-29 19:42:20|383.1|380.7|383.1|380.7|383.1|380.7|382.92|380.52|0
1624995750000|2021-06-29 19:42:30|382.92|380.52|383.01|380.61|383.1|380.7|382.92|380.52|0
1624995760000|2021-06-29 19:42:40|383.1|380.7|383.36|380.96|383.36|380.96|383.1|380.7|0
1624995770000|2021-06-29 19:42:50|383.28|380.88|383.46|381.06|383.46|381.06|383.28|380.88|0
1624995780000|2021-06-29 19:43:00|383.28|380.88|383.28|380.88|383.28|380.88|383.28|380.88|0
1624995790000|2021-06-29 19:43:10|383.1|380.7|382.92|380.52|383.1|380.7|382.92|380.52|0
1624995800000|2021-06-29 19:43:20|382.74|380.34|382.92|380.52|382.92|380.52|382.74|380.34|0
1624995810000|2021-06-29 19:43:30|383.1|380.7|383.1|380.7|383.28|380.88|383.1|380.7|0
1624995820000|2021-06-29 19:43:40|383.36|380.96|383.28|380.88|383.46|381.06|383.28|380.88|0
1624995830000|2021-06-29 19:43:50|383.1|380.7|383.1|380.7|383.1|380.7|383.1|380.7|0
1624995840000|2021-06-29 19:44:00|383.28|380.88|383.18|380.78|383.28|380.88|383.1|380.7|0
1624995850000|2021-06-29 19:44:10|383.1|380.7|383.1|380.7|383.28|380.88|383.1|380.7|0
1624995860000|2021-06-29 19:44:20|382.92|380.52|383.01|380.61|383.01|380.61|382.92|380.52|0
1624995870000|2021-06-29 19:44:30|383.1|380.7|382.92|380.52|383.1|380.7|382.92|380.52|0
1624995880000|2021-06-29 19:44:40|383.1|380.7|382.92|380.52|383.1|380.7|382.92|380.52|0
1624995890000|2021-06-29 19:44:50|383.1|380.7|383.1|380.7|383.1|380.7|383.1|380.7|0
1624995900000|2021-06-29 19:45:00|383.28|380.88|383.18|380.78|383.28|380.88|383.18|380.78|0
1624995910000|2021-06-29 19:45:10|383.28|380.88|383.46|381.06|383.46|381.06|383.28|380.88|0
1624995920000|2021-06-29 19:45:20|383.28|380.88|383.45|381.05|383.45|381.05|383.28|380.88|0
1624995930000|2021-06-29 19:45:30|383.28|380.88|383.28|380.88|383.28|380.88|383.28|380.88|0
1624995940000|2021-06-29 19:45:40|383.1|380.7|383.28|380.88|383.28|380.88|383.1|380.7|0
1624995960000|2021-06-29 19:46:00|383.45|381.05|383.45|381.05|383.45|381.05|383.45|381.05|0
1624995970000|2021-06-29 19:46:10|383.28|380.88|383.1|380.7|383.28|380.88|383.1|380.7|0
1624995980000|2021-06-29 19:46:20|383.28|380.88|383.45|381.05|383.45|381.05|383.28|380.88|0
1624996000000|2021-06-29 19:46:40|383.28|380.88|383.28|380.88|383.28|380.88|383.28|380.88|0
1624996010000|2021-06-29 19:46:50|383.1|380.7|383.45|381.05|383.45|381.05|383.1|380.7|0
1624996030000|2021-06-29 19:47:10|383.28|380.88|383.28|380.88|383.28|380.88|383.28|380.88|0
1624996050000|2021-06-29 19:47:30|383.1|380.7|383.28|380.88|383.45|381.05|383.1|380.7|0
1624996060000|2021-06-29 19:47:40|383.36|380.96|383.45|381.05|383.45|381.05|383.36|380.96|0
1624996070000|2021-06-29 19:47:50|383.28|380.88|383.28|380.88|383.28|380.88|383.28|380.88|0
1624996080000|2021-06-29 19:48:00|383.45|381.05|383.18|380.78|383.45|381.05|383.18|380.78|0
1624996090000|2021-06-29 19:48:10|383.1|380.7|383.1|380.7|383.1|380.7|383.1|380.7|0
1624996110000|2021-06-29 19:48:30|383.28|380.88|383.1|380.7|383.28|380.88|383.1|380.7|0
1624996120000|2021-06-29 19:48:40|383.28|380.88|383.1|380.7|383.28|380.88|383.1|380.7|0
1624996130000|2021-06-29 19:48:50|383.18|380.78|383.28|380.88|383.28|380.88|383.18|380.78|0
1624996140000|2021-06-29 19:49:00|383.18|380.78|383.28|380.88|383.28|380.88|383.18|380.78|0
1624996150000|2021-06-29 19:49:10|383.1|380.7|383.1|380.7|383.1|380.7|383.1|380.7|0
1624996160000|2021-06-29 19:49:20|382.92|380.52|383|380.6|383.1|380.7|382.92|380.52|0
1624996170000|2021-06-29 19:49:30|382.92|380.52|382.92|380.52|382.92|380.52|382.92|380.52|0
1624996180000|2021-06-29 19:49:40|382.74|380.34|382.74|380.34|382.74|380.34|382.74|380.34|0
1624996190000|2021-06-29 19:49:50|382.65|380.25|382.56|380.16|382.74|380.34|382.56|380.16|0
1624996200000|2021-06-29 19:50:00|383.45|381.05|383.63|381.23|383.63|381.23|383.45|381.05|0
1624996210000|2021-06-29 19:50:10|383.27|380.87|383.27|380.87|383.63|381.23|383.27|380.87|0
1624996220000|2021-06-29 19:50:20|383.18|380.78|383.27|380.87|383.27|380.87|383.18|380.78|0
1624996230000|2021-06-29 19:50:30|383.1|380.7|383.1|380.7|383.1|380.7|382.92|380.52|0
1624996240000|2021-06-29 19:50:40|382.92|380.52|383.27|380.87|383.27|380.87|382.92|380.52|0
1624996250000|2021-06-29 19:50:50|383.45|381.05|383.45|381.05|383.45|381.05|383.45|381.05|0
1624996260000|2021-06-29 19:51:00|383.27|380.87|383.1|380.7|383.27|380.87|383.1|380.7|0
1624996270000|2021-06-29 19:51:10|382.92|380.52|382.74|380.34|382.92|380.52|382.74|380.34|0
1624996290000|2021-06-29 19:51:30|382.92|380.52|382.74|380.34|382.92|380.52|382.74|380.34|0
1624996300000|2021-06-29 19:51:40|382.92|380.52|382.74|380.34|382.92|380.52|382.74|380.34|0
1624996310000|2021-06-29 19:51:50|382.92|380.52|383|380.6|383|380.6|382.92|380.52|0
1624996320000|2021-06-29 19:52:00|383.1|380.7|383.63|381.23|383.63|381.23|383.1|380.7|0
1624996330000|2021-06-29 19:52:10|383.45|381.05|383.63|381.23|383.63|381.23|383.45|381.05|0
1624996340000|2021-06-29 19:52:20|383.81|381.41|383.81|381.41|383.81|381.41|383.81|381.41|0
1624996350000|2021-06-29 19:52:30|383.89|381.49|383.81|381.41|383.89|381.49|383.72|381.32|0
1624996360000|2021-06-29 19:52:40|383.99|381.59|383.99|381.59|383.99|381.59|383.99|381.59|0
1624996370000|2021-06-29 19:52:50|383.89|381.49|383.99|381.59|383.99|381.59|383.89|381.49|0
1624996380000|2021-06-29 19:53:00|383.81|381.41|383.81|381.41|383.99|381.59|383.81|381.41|0
1624996390000|2021-06-29 19:53:10|383.63|381.23|383.63|381.23|383.63|381.23|383.63|381.23|0
1624996400000|2021-06-29 19:53:20|383.54|381.14|383.45|381.05|383.54|381.14|383.45|381.05|0
1624996410000|2021-06-29 19:53:30|383.27|380.87|383.81|381.41|383.81|381.41|383.27|380.87|0
1624996420000|2021-06-29 19:53:40|383.63|381.23|383.81|381.41|383.81|381.41|383.63|381.23|0
1624996430000|2021-06-29 19:53:50|383.99|381.59|383.99|381.59|383.99|381.59|383.99|381.59|0
1624996440000|2021-06-29 19:54:00|383.81|381.41|383.99|381.59|383.99|381.59|383.81|381.41|0
1624996460000|2021-06-29 19:54:20|383.63|381.23|383.63|381.23|383.63|381.23|383.63|381.23|0
1624996470000|2021-06-29 19:54:30|383.81|381.41|383.63|381.23|383.81|381.41|383.63|381.23|0
1624996480000|2021-06-29 19:54:40|383.81|381.41|383.45|381.05|383.81|381.41|383.27|380.87|0
1624996490000|2021-06-29 19:54:50|383.63|381.23|383.81|381.41|383.81|381.41|383.63|381.23|0
1624996500000|2021-06-29 19:55:00|383.63|381.23|383.63|381.23|383.81|381.41|383.63|381.23|0
1624996510000|2021-06-29 19:55:10|383.45|381.05|383.81|381.41|383.81|381.41|383.45|381.05|0
1624996520000|2021-06-29 19:55:20|383.99|381.59|384.16|381.76|384.16|381.76|383.99|381.59|0
1624996530000|2021-06-29 19:55:30|384.34|381.94|384.7|382.3|384.7|382.3|384.34|381.94|0
1624996540000|2021-06-29 19:55:40|384.52|382.12|384.52|382.12|384.7|382.3|384.52|382.12|0
1624996550000|2021-06-29 19:55:50|384.7|382.3|384.52|382.12|384.7|382.3|384.52|382.12|0
1624996560000|2021-06-29 19:56:00|384.16|381.76|383.99|381.59|384.16|381.76|383.81|381.41|0
1624996570000|2021-06-29 19:56:10|384.16|381.76|384.16|381.76|384.16|381.76|384.16|381.76|0
1624996590000|2021-06-29 19:56:30|383.99|381.59|384.16|381.76|384.16|381.76|383.99|381.59|0
1624996600000|2021-06-29 19:56:40|383.99|381.59|384.34|381.94|384.34|381.94|383.99|381.59|0
1624996610000|2021-06-29 19:56:50|384.52|382.12|384.52|382.12|384.52|382.12|384.52|382.12|0
1624996620000|2021-06-29 19:57:00|384.7|382.3|384.52|382.12|384.7|382.3|384.52|382.12|0
1624996630000|2021-06-29 19:57:10|384.61|382.21|384.34|381.94|384.61|382.21|384.34|381.94|0
1624996640000|2021-06-29 19:57:20|384.52|382.12|384.52|382.12|384.52|382.12|384.52|382.12|0
1624996650000|2021-06-29 19:57:30|384.7|382.3|384.34|381.94|384.7|382.3|384.34|381.94|0
1624996670000|2021-06-29 19:57:50|384.16|381.76|384.25|381.85|384.34|381.94|384.16|381.76|0
1624996680000|2021-06-29 19:58:00|384.16|381.76|383.98|381.58|384.16|381.76|383.98|381.58|0
1624996690000|2021-06-29 19:58:10|384.16|381.76|384.43|382.03|384.52|382.12|384.16|381.76|0
1624996700000|2021-06-29 19:58:20|384.52|382.12|384.34|381.94|384.52|382.12|384.34|381.94|0
1624996710000|2021-06-29 19:58:30|384.7|382.3|384.16|381.76|384.7|382.3|384.16|381.76|0
1624996720000|2021-06-29 19:58:40|384.34|381.94|384.34|381.94|384.34|381.94|384.16|381.76|0
1624996730000|2021-06-29 19:58:50|384.25|381.85|384.34|381.94|384.34|381.94|384.25|381.85|0
1624996740000|2021-06-29 19:59:00|384.52|382.12|384.52|382.12|384.52|382.12|384.52|382.12|0
1624996750000|2021-06-29 19:59:10|384.34|381.94|384.34|381.94|384.34|381.94|384.34|381.94|0
1624996760000|2021-06-29 19:59:20|384.16|381.76|383.98|381.58|384.16|381.76|383.98|381.58|0
1624996770000|2021-06-29 19:59:30|384.16|381.76|383.63|381.23|384.16|381.76|383.63|381.23|0
1624996780000|2021-06-29 19:59:40|383.45|381.05|383.63|381.23|383.81|381.41|383.45|381.05|0
1624996790000|2021-06-29 19:59:50|383.27|380.87|383.45|381.05|383.45|381.05|382.92|380.52|0
1624996800000|2021-06-29 20:00:00|383.63|381.23|383.63|381.23|383.63|381.23|383.63|381.23|0
1624996810000|2021-06-29 20:00:10|383.98|381.58|384.34|381.94|384.34|381.94|383.98|381.58|0
1624996820000|2021-06-29 20:00:20|384.52|382.12|384.52|382.12|384.7|382.3|384.52|382.12|0
1624996830000|2021-06-29 20:00:30|384.7|382.3|384.52|382.12|384.7|382.3|384.52|382.12|0
1624996840000|2021-06-29 20:00:40|384.7|382.3|384.7|382.3|384.7|382.3|384.7|382.3|0
1624996870000|2021-06-29 20:01:10|384.87|382.47|384.87|382.47|384.87|382.47|384.87|382.47|0
1624996900000|2021-06-29 20:01:40|385.05|382.65|385.05|382.65|385.05|382.65|385.05|382.65|0
1624996910000|2021-06-29 20:01:50|385.23|382.83|385.23|382.83|385.23|382.83|385.23|382.83|0
1624996920000|2021-06-29 20:02:00|385.05|382.65|385.05|382.65|385.05|382.65|385.05|382.65|0
1624996930000|2021-06-29 20:02:10|384.96|382.56|384.87|382.47|384.96|382.56|384.87|382.47|0
1624996950000|2021-06-29 20:02:30|384.7|382.3|384.7|382.3|384.7|382.3|384.7|382.3|0
1624996970000|2021-06-29 20:02:50|384.87|382.47|385.05|382.65|385.05|382.65|384.87|382.47|0
1624997090000|2021-06-29 20:04:50|385.23|382.83|385.23|382.83|385.23|382.83|385.23|382.83|0
1624997100000|2021-06-29 20:05:00|385.41|383.01|385.41|383.01|385.41|383.01|385.23|382.83|0
1624997120000|2021-06-29 20:05:20|385.59|383.19|385.59|383.19|385.59|383.19|385.59|383.19|0
1624997140000|2021-06-29 20:05:40|385.41|383.01|385.41|383.01|385.41|383.01|385.41|383.01|0
1624997150000|2021-06-29 20:05:50|385.23|382.83|385.23|382.83|385.23|382.83|385.23|382.83|0
1624997170000|2021-06-29 20:06:10|385.41|383.01|385.41|383.01|385.41|383.01|385.41|383.01|0
1624997180000|2021-06-29 20:06:20|385.49|383.09|385.41|383.01|385.59|383.19|385.41|383.01|0
1624997210000|2021-06-29 20:06:50|385.59|383.19|385.59|383.19|385.59|383.19|385.59|383.19|0
1624997240000|2021-06-29 20:07:20|385.49|383.09|385.23|382.83|385.49|383.09|385.23|382.83|0
1624997260000|2021-06-29 20:07:40|385.05|382.65|385.05|382.65|385.05|382.65|385.05|382.65|0
1624997270000|2021-06-29 20:07:50|385.23|382.83|385.23|382.83|385.23|382.83|385.23|382.83|0
1624997310000|2021-06-29 20:08:30|385.41|383.01|385.59|383.19|385.59|383.19|385.41|383.01|0
1624997330000|2021-06-29 20:08:50|385.76|383.36|385.76|383.36|385.76|383.36|385.76|383.36|0
1624997370000|2021-06-29 20:09:30|385.94|383.54|385.94|383.54|385.94|383.54|385.94|383.54|0
1624997400000|2021-06-29 20:10:00|386.12|383.72|386.12|383.72|386.12|383.72|386.12|383.72|0
1624997410000|2021-06-29 20:10:10|386.3|383.9|386.3|383.9|386.3|383.9|386.3|383.9|0
1624997420000|2021-06-29 20:10:20|386.48|384.08|386.48|384.08|386.48|384.08|386.48|384.08|0
1624997450000|2021-06-29 20:10:50|386.3|383.9|386.12|383.72|386.3|383.9|386.12|383.72|0
1624997460000|2021-06-29 20:11:00|386.3|383.9|386.3|383.9|386.3|383.9|386.3|383.9|0
1624997470000|2021-06-29 20:11:10|386.12|383.72|386.12|383.72|386.12|383.72|386.12|383.72|0
1624997550000|2021-06-29 20:12:30|385.94|383.54|385.94|383.54|385.94|383.54|385.94|383.54|0
1624997560000|2021-06-29 20:12:40|385.76|383.36|385.94|383.54|385.94|383.54|385.76|383.36|0
1624997580000|2021-06-29 20:13:00|385.58|383.18|385.58|383.18|385.76|383.36|385.58|383.18|0
1624997590000|2021-06-29 20:13:10|385.41|383.01|385.41|383.01|385.41|383.01|385.41|383.01|0
1624997610000|2021-06-29 20:13:30|385.58|383.18|385.58|383.18|385.58|383.18|385.58|383.18|0
1624997620000|2021-06-29 20:13:40|385.76|383.36|385.58|383.18|385.76|383.36|385.58|383.18|0
1624997630000|2021-06-29 20:13:50|385.76|383.36|386.12|383.72|386.12|383.72|385.76|383.36|0
1624997650000|2021-06-29 20:14:10|386.3|383.9|386.12|383.72|386.3|383.9|386.12|383.72|0
1624997660000|2021-06-29 20:14:20|386.3|383.9|386.3|383.9|386.3|383.9|386.3|383.9|0
1624997670000|2021-06-29 20:14:30|386.12|383.72|386.12|383.72|386.12|383.72|386.12|383.72|0
1624997680000|2021-06-29 20:14:40|385.94|383.54|385.94|383.54|385.94|383.54|385.94|383.54|0
1624997690000|2021-06-29 20:14:50|385.85|383.45|386.21|383.81|386.21|383.81|385.85|383.45|0
1624997720000|2021-06-29 20:15:20|385.87|383.07|386.05|383.25|386.05|383.25|385.87|383.07|0
1624997750000|2021-06-29 20:15:50|385.87|383.07|385.87|383.07|385.87|383.07|385.87|383.07|0
1624997760000|2021-06-29 20:16:00|386.05|383.25|386.23|383.43|386.23|383.43|386.05|383.25|0
1624997770000|2021-06-29 20:16:10|386.05|383.25|386.05|383.25|386.05|383.25|386.05|383.25|0
1624997800000|2021-06-29 20:16:40|386.23|383.43|386.23|383.43|386.23|383.43|386.23|383.43|0
1624997830000|2021-06-29 20:17:10|386.4|383.6|386.4|383.6|386.4|383.6|386.4|383.6|0
1624997840000|2021-06-29 20:17:20|386.23|383.43|386.23|383.43|386.23|383.43|386.23|383.43|0
1624997860000|2021-06-29 20:17:40|386.4|383.6|386.4|383.6|386.4|383.6|386.4|383.6|0
1624997880000|2021-06-29 20:18:00|386.23|383.43|386.23|383.43|386.23|383.43|386.23|383.43|0
1624997890000|2021-06-29 20:18:10|386.58|383.78|386.58|383.78|386.58|383.78|386.58|383.78|0
1624997900000|2021-06-29 20:18:20|386.4|383.6|386.4|383.6|386.4|383.6|386.4|383.6|0
1624997920000|2021-06-29 20:18:40|386.23|383.43|386.23|383.43|386.23|383.43|386.23|383.43|0
1624997930000|2021-06-29 20:18:50|386.4|383.6|386.4|383.6|386.4|383.6|386.4|383.6|0
1624997940000|2021-06-29 20:19:00|386.23|383.43|386.23|383.43|386.23|383.43|386.23|383.43|0
1624997950000|2021-06-29 20:19:10|386.22|383.42|386.05|383.25|386.22|383.42|386.05|383.25|0
1624997970000|2021-06-29 20:19:30|386.22|383.42|386.22|383.42|386.22|383.42|386.22|383.42|0
1624998020000|2021-06-29 20:20:20|386.05|383.25|386.05|383.25|386.05|383.25|386.05|383.25|0
1624998030000|2021-06-29 20:20:30|386.22|383.42|386.05|383.25|386.22|383.42|386.05|383.25|0
1624998050000|2021-06-29 20:20:50|386.22|383.42|386.22|383.42|386.22|383.42|386.22|383.42|0
1624998090000|2021-06-29 20:21:30|386.05|383.25|386.05|383.25|386.22|383.42|386.05|383.25|0
1624998140000|2021-06-29 20:22:20|385.87|383.07|386.05|383.25|386.05|383.25|385.87|383.07|0
1624998150000|2021-06-29 20:22:30|386.04|383.24|386.04|383.24|386.04|383.24|386.04|383.24|0
1624998230000|2021-06-29 20:23:50|385.87|383.07|385.87|383.07|385.87|383.07|385.87|383.07|0
1624998250000|2021-06-29 20:24:10|386.04|383.24|385.87|383.07|386.04|383.24|385.87|383.07|0
1624998270000|2021-06-29 20:24:30|386.04|383.24|386.04|383.24|386.04|383.24|386.04|383.24|0
1624998280000|2021-06-29 20:24:40|385.87|383.07|386.04|383.24|386.04|383.24|385.87|383.07|0
1624998320000|2021-06-29 20:25:20|385.87|383.07|385.87|383.07|385.87|383.07|385.87|383.07|0
1624998340000|2021-06-29 20:25:40|386.04|383.24|386.04|383.24|386.04|383.24|386.04|383.24|0
1624998350000|2021-06-29 20:25:50|386.22|383.42|386.22|383.42|386.22|383.42|386.22|383.42|0
1624998380000|2021-06-29 20:26:20|386.04|383.24|386.04|383.24|386.04|383.24|386.04|383.24|0
1624998420000|2021-06-29 20:27:00|386.22|383.42|386.04|383.24|386.22|383.42|386.04|383.24|0
1624998490000|2021-06-29 20:28:10|386.22|383.42|386.22|383.42|386.22|383.42|386.22|383.42|0
1624998520000|2021-06-29 20:28:40|386.04|383.24|386.04|383.24|386.04|383.24|386.04|383.24|0
1624998560000|2021-06-29 20:29:20|386.22|383.42|386.22|383.42|386.22|383.42|386.22|383.42|0
1624998590000|2021-06-29 20:29:50|386.04|383.24|386.04|383.24|386.04|383.24|386.04|383.24|0
1624998610000|2021-06-29 20:30:10|386.22|383.42|386.22|383.42|386.22|383.42|386.22|383.42|0
1624998620000|2021-06-29 20:30:20|386.04|383.24|386.04|383.24|386.04|383.24|386.04|383.24|0
1624998630000|2021-06-29 20:30:30|386.22|383.42|386.22|383.42|386.22|383.42|386.22|383.42|0
1624998650000|2021-06-29 20:30:50|386.04|383.24|386.04|383.24|386.04|383.24|386.04|383.24|0
1624998660000|2021-06-29 20:31:00|386.22|383.42|386.04|383.24|386.22|383.42|386.04|383.24|0
1624998670000|2021-06-29 20:31:10|386.22|383.42|386.22|383.42|386.22|383.42|386.22|383.42|0
1624998720000|2021-06-29 20:32:00|385.86|383.06|385.86|383.06|385.86|383.06|385.86|383.06|0
1624998730000|2021-06-29 20:32:10|386.04|383.24|386.04|383.24|386.04|383.24|386.04|383.24|0
1624998740000|2021-06-29 20:32:20|385.86|383.06|385.86|383.06|385.86|383.06|385.86|383.06|0
1624998790000|2021-06-29 20:33:10|385.68|382.88|385.68|382.88|385.68|382.88|385.68|382.88|0
1624998810000|2021-06-29 20:33:30|385.86|383.06|385.68|382.88|385.86|383.06|385.68|382.88|0
1624998820000|2021-06-29 20:33:40|385.86|383.06|385.68|382.88|385.86|383.06|385.68|382.88|0
1624998840000|2021-06-29 20:34:00|385.86|383.06|385.86|383.06|385.86|383.06|385.86|383.06|0
1624998860000|2021-06-29 20:34:20|385.68|382.88|385.68|382.88|385.68|382.88|385.68|382.88|0
1624998870000|2021-06-29 20:34:30|385.86|383.06|385.86|383.06|385.86|383.06|385.86|383.06|0
1624998880000|2021-06-29 20:34:40|385.68|382.88|385.68|382.88|385.68|382.88|385.68|382.88|0
1624998890000|2021-06-29 20:34:50|385.86|383.06|385.86|383.06|385.86|383.06|385.86|383.06|0
1624998900000|2021-06-29 20:35:00|385.68|382.88|385.68|382.88|385.68|382.88|385.68|382.88|0
1624998920000|2021-06-29 20:35:20|385.86|383.06|385.86|383.06|385.86|383.06|385.86|383.06|0
1624998950000|2021-06-29 20:35:50|386.04|383.24|386.04|383.24|386.04|383.24|386.04|383.24|0
1624998960000|2021-06-29 20:36:00|385.86|383.06|385.86|383.06|385.86|383.06|385.86|383.06|0
1624998970000|2021-06-29 20:36:10|386.04|383.24|386.04|383.24|386.04|383.24|386.04|383.24|0
1624999000000|2021-06-29 20:36:40|385.68|382.88|385.68|382.88|385.68|382.88|385.68|382.88|0
1624999010000|2021-06-29 20:36:50|385.5|382.7|385.5|382.7|385.5|382.7|385.5|382.7|0
1624999030000|2021-06-29 20:37:10|385.32|382.52|385.5|382.7|385.5|382.7|385.32|382.52|0
1624999040000|2021-06-29 20:37:20|385.32|382.52|385.32|382.52|385.32|382.52|385.32|382.52|0
1624999050000|2021-06-29 20:37:30|385.5|382.7|385.5|382.7|385.5|382.7|385.5|382.7|0
1624999060000|2021-06-29 20:37:40|385.32|382.52|385.5|382.7|385.5|382.7|385.32|382.52|0
1624999070000|2021-06-29 20:37:50|385.32|382.52|385.32|382.52|385.32|382.52|385.32|382.52|0
1624999090000|2021-06-29 20:38:10|385.15|382.35|385.15|382.35|385.15|382.35|385.15|382.35|0
1624999110000|2021-06-29 20:38:30|385.32|382.52|385.32|382.52|385.32|382.52|385.32|382.52|0
1624999120000|2021-06-29 20:38:40|385.15|382.35|385.15|382.35|385.15|382.35|385.15|382.35|0
1624999130000|2021-06-29 20:38:50|385.32|382.52|385.32|382.52|385.32|382.52|385.32|382.52|0
1624999140000|2021-06-29 20:39:00|385.15|382.35|385.32|382.52|385.32|382.52|385.15|382.35|0
1624999150000|2021-06-29 20:39:10|385.15|382.35|385.32|382.52|385.32|382.52|385.15|382.35|0
1624999170000|2021-06-29 20:39:30|385.15|382.35|385.15|382.35|385.15|382.35|385.15|382.35|0
1624999190000|2021-06-29 20:39:50|385.32|382.52|385.32|382.52|385.32|382.52|385.32|382.52|0
1624999200000|2021-06-29 20:40:00|385.15|382.35|385.15|382.35|385.15|382.35|385.15|382.35|0
1624999210000|2021-06-29 20:40:10|384.97|382.17|384.97|382.17|385.15|382.35|384.97|382.17|0
1624999270000|2021-06-29 20:41:10|384.79|381.99|384.97|382.17|384.97|382.17|384.79|381.99|0
1624999280000|2021-06-29 20:41:20|384.79|381.99|384.79|381.99|384.79|381.99|384.79|381.99|0
1624999290000|2021-06-29 20:41:30|384.97|382.17|384.97|382.17|384.97|382.17|384.97|382.17|0
1624999300000|2021-06-29 20:41:40|385.14|382.34|384.97|382.17|385.14|382.34|384.97|382.17|0
1624999310000|2021-06-29 20:41:50|385.14|382.34|384.97|382.17|385.14|382.34|384.97|382.17|0
1624999350000|2021-06-29 20:42:30|385.14|382.34|385.14|382.34|385.14|382.34|385.14|382.34|0
1624999360000|2021-06-29 20:42:40|384.97|382.17|384.97|382.17|384.97|382.17|384.97|382.17|0
1624999370000|2021-06-29 20:42:50|385.14|382.34|385.14|382.34|385.14|382.34|385.14|382.34|0
1624999380000|2021-06-29 20:43:00|384.97|382.17|384.97|382.17|384.97|382.17|384.97|382.17|0
1624999420000|2021-06-29 20:43:40|385.14|382.34|385.14|382.34|385.14|382.34|385.14|382.34|0
1624999440000|2021-06-29 20:44:00|384.97|382.17|385.14|382.34|385.14|382.34|384.97|382.17|0
1624999460000|2021-06-29 20:44:20|384.97|382.17|385.14|382.34|385.14|382.34|384.97|382.17|0
1624999470000|2021-06-29 20:44:30|384.97|382.17|384.97|382.17|384.97|382.17|384.97|382.17|0
1624999490000|2021-06-29 20:44:50|385.14|382.34|385.14|382.34|385.14|382.34|385.14|382.34|0
1624999500000|2021-06-29 20:45:00|385.32|382.52|385.14|382.34|385.32|382.52|385.14|382.34|0
1624999510000|2021-06-29 20:45:10|385.32|382.52|385.32|382.52|385.32|382.52|385.32|382.52|0
1624999530000|2021-06-29 20:45:30|385.5|382.7|385.5|382.7|385.5|382.7|385.5|382.7|0
1624999550000|2021-06-29 20:45:50|385.32|382.52|385.32|382.52|385.32|382.52|385.32|382.52|0
1624999620000|2021-06-29 20:47:00|385.5|382.7|385.5|382.7|385.5|382.7|385.5|382.7|0
1624999630000|2021-06-29 20:47:10|385.68|382.88|385.68|382.88|385.68|382.88|385.68|382.88|0
1624999650000|2021-06-29 20:47:30|385.5|382.7|385.5|382.7|385.5|382.7|385.5|382.7|0
1624999660000|2021-06-29 20:47:40|385.68|382.88|385.68|382.88|385.68|382.88|385.5|382.7|0
1624999700000|2021-06-29 20:48:20|385.5|382.7|385.68|382.88|385.68|382.88|385.5|382.7|0
1624999710000|2021-06-29 20:48:30|385.5|382.7|385.5|382.7|385.5|382.7|385.5|382.7|0
1624999720000|2021-06-29 20:48:40|385.68|382.88|385.68|382.88|385.68|382.88|385.68|382.88|0
1624999730000|2021-06-29 20:48:50|385.5|382.7|385.5|382.7|385.5|382.7|385.5|382.7|0
1624999760000|2021-06-29 20:49:20|385.68|382.88|385.68|382.88|385.68|382.88|385.68|382.88|0
1624999780000|2021-06-29 20:49:40|385.86|383.06|385.86|383.06|385.86|383.06|385.86|383.06|0
1624999790000|2021-06-29 20:49:50|385.68|382.88|385.68|382.88|385.68|382.88|385.68|382.88|0
1624999800000|2021-06-29 20:50:00|385.5|382.7|385.68|382.88|385.68|382.88|385.5|382.7|0
1624999810000|2021-06-29 20:50:10|385.5|382.7|385.5|382.7|385.5|382.7|385.5|382.7|0
1624999830000|2021-06-29 20:50:30|385.32|382.52|385.32|382.52|385.32|382.52|385.32|382.52|0
1624999840000|2021-06-29 20:50:40|385.5|382.7|385.32|382.52|385.5|382.7|385.32|382.52|0
1624999870000|2021-06-29 20:51:10|385.5|382.7|385.5|382.7|385.5|382.7|385.5|382.7|0
1624999880000|2021-06-29 20:51:20|385.32|382.52|385.5|382.7|385.5|382.7|385.32|382.52|0
1624999910000|2021-06-29 20:51:50|385.32|382.52|385.32|382.52|385.32|382.52|385.32|382.52|0
1624999920000|2021-06-29 20:52:00|385.5|382.7|385.5|382.7|385.5|382.7|385.32|382.52|0
1624999930000|2021-06-29 20:52:10|385.32|382.52|385.32|382.52|385.5|382.7|385.32|382.52|0
1624999940000|2021-06-29 20:52:20|385.5|382.7|385.32|382.52|385.5|382.7|385.32|382.52|0
1624999950000|2021-06-29 20:52:30|385.5|382.7|385.5|382.7|385.5|382.7|385.5|382.7|0
1624999960000|2021-06-29 20:52:40|385.32|382.52|385.32|382.52|385.32|382.52|385.32|382.52|0
1624999970000|2021-06-29 20:52:50|385.5|382.7|385.5|382.7|385.5|382.7|385.5|382.7|0
1624999990000|2021-06-29 20:53:10|385.68|382.88|385.68|382.88|385.68|382.88|385.68|382.88|0
1625000000000|2021-06-29 20:53:20|385.85|383.05|385.85|383.05|385.85|383.05|385.85|383.05|0
1625000010000|2021-06-29 20:53:30|385.68|382.88|385.85|383.05|385.85|383.05|385.68|382.88|0
1625000030000|2021-06-29 20:53:50|386.03|383.23|386.03|383.23|386.03|383.23|386.03|383.23|0
1625000040000|2021-06-29 20:54:00|385.85|383.05|386.03|383.23|386.03|383.23|385.85|383.05|0
1625000050000|2021-06-29 20:54:10|385.85|383.05|386.03|383.23|386.03|383.23|385.85|383.05|0
1625000060000|2021-06-29 20:54:20|385.85|383.05|385.85|383.05|385.85|383.05|385.85|383.05|0
1625000080000|2021-06-29 20:54:40|385.68|382.88|385.85|383.05|385.85|383.05|385.68|382.88|0
1625000100000|2021-06-29 20:55:00|385.5|382.7|385.67|382.87|385.85|383.05|385.5|382.7|0
1625000110000|2021-06-29 20:55:10|385.85|383.05|385.85|383.05|385.85|383.05|385.85|383.05|0
1625000120000|2021-06-29 20:55:20|385.67|382.87|385.67|382.87|385.67|382.87|385.67|382.87|0
1625000130000|2021-06-29 20:55:30|385.85|383.05|385.85|383.05|385.85|383.05|385.67|382.87|0
1625000160000|2021-06-29 20:56:00|385.5|382.7|385.85|383.05|385.85|383.05|385.5|382.7|0
1625000170000|2021-06-29 20:56:10|385.67|382.87|385.67|382.87|385.67|382.87|385.67|382.87|0
1625000180000|2021-06-29 20:56:20|385.85|383.05|385.85|383.05|385.85|383.05|385.85|383.05|0
1625000200000|2021-06-29 20:56:40|386.03|383.23|385.85|383.05|386.03|383.23|385.85|383.05|0
1625000210000|2021-06-29 20:56:50|386.03|383.23|386.03|383.23|386.03|383.23|386.03|383.23|0
1625000220000|2021-06-29 20:57:00|385.85|383.05|386.03|383.23|386.03|383.23|385.85|383.05|0
1625000240000|2021-06-29 20:57:20|385.85|383.05|385.85|383.05|385.85|383.05|385.85|383.05|0
1625000250000|2021-06-29 20:57:30|386.03|383.23|386.03|383.23|386.03|383.23|385.85|383.05|0
1625000270000|2021-06-29 20:57:50|385.85|383.05|385.85|383.05|385.85|383.05|385.85|383.05|0
1625000290000|2021-06-29 20:58:10|385.67|382.87|385.67|382.87|385.67|382.87|385.67|382.87|0
1625000300000|2021-06-29 20:58:20|385.85|383.05|385.85|383.05|385.85|383.05|385.85|383.05|0
1625000310000|2021-06-29 20:58:30|385.67|382.87|385.85|383.05|385.85|383.05|385.67|382.87|0
1625000320000|2021-06-29 20:58:40|385.67|382.87|385.67|382.87|385.67|382.87|385.67|382.87|0
1625000330000|2021-06-29 20:58:50|385.85|383.05|385.67|382.87|385.85|383.05|385.67|382.87|0
1625000340000|2021-06-29 20:59:00|385.85|383.05|385.49|382.69|385.85|383.05|385.49|382.69|0
1625000350000|2021-06-29 20:59:10|385.67|382.87|385.67|382.87|385.67|382.87|385.49|382.69|0
1625000360000|2021-06-29 20:59:20|385.49|382.69|385.67|382.87|385.67|382.87|385.49|382.69|0
1625000370000|2021-06-29 20:59:30|385.49|382.69|385.49|382.69|385.49|382.69|385.49|382.69|0
1625000380000|2021-06-29 20:59:40|385.32|382.52|385.32|382.52|385.32|382.52|385.32|382.52|0
1625000390000|2021-06-29 20:59:50|385.34|382.54|385.34|382.54|385.34|382.54|385.34|382.54|0
1625000400000|2021-06-29 21:00:00|385.45|382.65|385.42|382.62|385.45|382.65|385.42|382.62|0
1625000460000|2021-06-29 21:01:00|385.45|382.65|385.45|382.65|385.45|382.65|385.45|382.65|0
1625000470000|2021-06-29 21:01:10|385.4|382.6|385.37|382.57|385.4|382.6|385.37|382.57|0
1625000660000|2021-06-29 21:04:20|385.42|382.62|385.42|382.62|385.42|382.62|385.42|382.62|0
1625000720000|2021-06-29 21:05:20|385.37|382.57|385.19|382.39|385.37|382.57|385.19|382.39|0
1625000730000|2021-06-29 21:05:30|385.24|382.44|385.24|382.44|385.24|382.44|385.24|382.44|0
1625000740000|2021-06-29 21:05:40|385.21|382.41|385.37|382.57|385.37|382.57|385.21|382.41|0
1625000770000|2021-06-29 21:06:10|385.4|382.6|385.4|382.6|385.4|382.6|385.4|382.6|0
1625000780000|2021-06-29 21:06:20|385.32|382.52|385.32|382.52|385.32|382.52|385.32|382.52|0
1625000800000|2021-06-29 21:06:40|385.29|382.49|385.29|382.49|385.29|382.49|385.29|382.49|0
1625000830000|2021-06-29 21:07:10|385.4|382.6|385.4|382.6|385.4|382.6|385.4|382.6|0
1625000960000|2021-06-29 21:09:20|385.45|382.65|385.4|382.6|385.45|382.65|385.4|382.6|0
1625000970000|2021-06-29 21:09:30|385.37|382.57|385.37|382.57|385.37|382.57|385.37|382.57|0
1625000980000|2021-06-29 21:09:40|385.45|382.65|385.42|382.62|385.45|382.65|385.42|382.62|0
1625001010000|2021-06-29 21:10:10|385.4|382.6|385.42|382.62|385.42|382.62|385.4|382.6|0
1625001030000|2021-06-29 21:10:30|385.53|382.73|385.53|382.73|385.53|382.73|385.53|382.73|0
1625001040000|2021-06-29 21:10:40|385.55|382.75|385.53|382.73|385.55|382.75|385.53|382.73|0
1625001050000|2021-06-29 21:10:50|385.55|382.75|385.55|382.75|385.55|382.75|385.55|382.75|0
1625001120000|2021-06-29 21:12:00|385.53|382.73|385.5|382.7|385.53|382.73|385.5|382.7|0
1625001170000|2021-06-29 21:12:50|385.63|382.83|385.55|382.75|385.63|382.83|385.55|382.75|0
1625001230000|2021-06-29 21:13:50|385.52|382.72|385.52|382.72|385.52|382.72|385.52|382.72|0
1625001330000|2021-06-29 21:15:30|385.65|382.85|385.65|382.85|385.65|382.85|385.65|382.85|0
1625001340000|2021-06-29 21:15:40|385.55|382.75|385.55|382.75|385.55|382.75|385.55|382.75|0
1625001390000|2021-06-29 21:16:30|385.57|382.77|385.57|382.77|385.57|382.77|385.57|382.77|0
1625001540000|2021-06-29 21:19:00|385.52|382.72|385.52|382.72|385.52|382.72|385.52|382.72|0
1625001830000|2021-06-29 21:23:50|385.49|382.69|385.49|382.69|385.49|382.69|385.49|382.69|0
1625001920000|2021-06-29 21:25:20|385.47|382.67|385.47|382.67|385.47|382.67|385.47|382.67|0
1625002130000|2021-06-29 21:28:50|385.33|382.53|385.33|382.53|385.33|382.53|385.33|382.53|0
1625002170000|2021-06-29 21:29:30|385.55|382.75|385.55|382.75|385.55|382.75|385.55|382.75|0
1625002180000|2021-06-29 21:29:40|385.36|382.56|385.41|382.61|385.41|382.61|385.36|382.56|0
1625002240000|2021-06-29 21:30:40|385.44|382.64|385.44|382.64|385.44|382.64|385.44|382.64|0
1625002270000|2021-06-29 21:31:10|385.31|382.51|385.31|382.51|385.31|382.51|385.31|382.51|0
1625002290000|2021-06-29 21:31:30|385.44|382.64|385.44|382.64|385.44|382.64|385.44|382.64|0
1625002330000|2021-06-29 21:32:10|385.31|382.51|385.31|382.51|385.31|382.51|385.31|382.51|0
1625002380000|2021-06-29 21:33:00|385.33|382.53|385.33|382.53|385.33|382.53|385.33|382.53|0
1625002440000|2021-06-29 21:34:00|385.31|382.51|385.31|382.51|385.31|382.51|385.31|382.51|0
1625002530000|2021-06-29 21:35:30|385.28|382.48|385.28|382.48|385.28|382.48|385.28|382.48|0
1625003260000|2021-06-29 21:47:40|385.3|382.5|385.3|382.5|385.3|382.5|385.3|382.5|0
1625003270000|2021-06-29 21:47:50|385.38|382.58|385.51|382.71|385.51|382.71|385.38|382.58|0
1625003400000|2021-06-29 21:50:00|385.43|382.63|385.38|382.58|385.43|382.63|385.38|382.58|0
1625003410000|2021-06-29 21:50:10|385.46|382.66|385.46|382.66|385.46|382.66|385.46|382.66|0
1625003500000|2021-06-29 21:51:40|385.48|382.68|385.48|382.68|385.48|382.68|385.48|382.68|0
1625003580000|2021-06-29 21:53:00|385.46|382.66|385.46|382.66|385.46|382.66|385.46|382.66|0
1625003720000|2021-06-29 21:55:20|385.48|382.68|385.48|382.68|385.48|382.68|385.48|382.68|0
1625003730000|2021-06-29 21:55:30|385.51|382.71|385.51|382.71|385.51|382.71|385.51|382.71|0
1625003930000|2021-06-29 21:58:50|385.48|382.68|385.48|382.68|385.48|382.68|385.48|382.68|0
1625004000000|2021-06-29 22:00:00|385.83|383.03|386.19|383.39|386.36|383.56|385.83|383.03|0
1625004010000|2021-06-29 22:00:10|386.01|383.21|385.92|383.12|386.01|383.21|385.92|383.12|0
1625004020000|2021-06-29 22:00:20|386.01|383.21|386.01|383.21|386.01|383.21|386.01|383.21|0
1625004030000|2021-06-29 22:00:30|385.92|383.12|385.83|383.03|386.01|383.21|385.83|383.03|0
1625004040000|2021-06-29 22:00:40|385.92|383.12|385.92|383.12|386.01|383.21|385.92|383.12|0
1625004050000|2021-06-29 22:00:50|385.74|382.94|385.74|382.94|385.74|382.94|385.74|382.94|0
1625004060000|2021-06-29 22:01:00|385.83|383.03|385.92|383.12|385.92|383.12|385.83|383.03|0
1625004090000|2021-06-29 22:01:30|385.74|382.94|385.74|382.94|385.74|382.94|385.74|382.94|0
1625004100000|2021-06-29 22:01:40|385.56|382.76|385.56|382.76|385.56|382.76|385.56|382.76|0
1625004120000|2021-06-29 22:02:00|385.47|382.67|385.38|382.58|385.47|382.67|385.38|382.58|0
1625004130000|2021-06-29 22:02:10|385.21|382.41|385.38|382.58|385.38|382.58|385.21|382.41|0
1625004150000|2021-06-29 22:02:30|385.21|382.41|385.21|382.41|385.21|382.41|385.21|382.41|0
1625004200000|2021-06-29 22:03:20|385.11|382.31|385.03|382.23|385.11|382.31|385.03|382.23|0
1625004210000|2021-06-29 22:03:30|384.85|382.05|384.85|382.05|384.85|382.05|384.85|382.05|0
1625004220000|2021-06-29 22:03:40|385.03|382.23|385.03|382.23|385.03|382.23|385.03|382.23|0
1625004250000|2021-06-29 22:04:10|385.38|382.58|385.2|382.4|385.38|382.58|385.2|382.4|0
1625004270000|2021-06-29 22:04:30|385.03|382.23|385.03|382.23|385.03|382.23|385.03|382.23|0
1625004340000|2021-06-29 22:05:40|385.11|382.31|385.2|382.4|385.2|382.4|385.11|382.31|0
1625004480000|2021-06-29 22:08:00|385.03|382.23|385.02|382.22|385.03|382.23|385.02|382.22|0
1625004490000|2021-06-29 22:08:10|385.2|382.4|385.2|382.4|385.2|382.4|385.2|382.4|0
1625004500000|2021-06-29 22:08:20|385.02|382.22|385.02|382.22|385.02|382.22|385.02|382.22|0
1625004520000|2021-06-29 22:08:40|384.85|382.05|384.85|382.05|384.85|382.05|384.85|382.05|0
1625004530000|2021-06-29 22:08:50|384.93|382.13|384.85|382.05|384.93|382.13|384.85|382.05|0
1625004600000|2021-06-29 22:10:00|385.02|382.22|385.02|382.22|385.02|382.22|385.02|382.22|0
1625004610000|2021-06-29 22:10:10|385.2|382.4|385.02|382.22|385.2|382.4|385.02|382.22|0
1625004880000|2021-06-29 22:14:40|385.2|382.4|385.2|382.4|385.2|382.4|385.2|382.4|0
1625004890000|2021-06-29 22:14:50|385.11|382.31|385.2|382.4|385.2|382.4|385.11|382.31|0
1625004960000|2021-06-29 22:16:00|385.02|382.22|385.02|382.22|385.02|382.22|385.02|382.22|0
1625005000000|2021-06-29 22:16:40|385.2|382.4|385.2|382.4|385.2|382.4|385.2|382.4|0
1625005020000|2021-06-29 22:17:00|385.38|382.58|385.38|382.58|385.38|382.58|385.38|382.58|0
1625005030000|2021-06-29 22:17:10|385.2|382.4|385.29|382.49|385.38|382.58|385.2|382.4|0
1625005040000|2021-06-29 22:17:20|385.38|382.58|385.38|382.58|385.38|382.58|385.38|382.58|0
1625005120000|2021-06-29 22:18:40|385.28|382.48|385.28|382.48|385.28|382.48|385.28|382.48|0
1625005130000|2021-06-29 22:18:50|385.38|382.58|385.38|382.58|385.38|382.58|385.38|382.58|0
1625005140000|2021-06-29 22:19:00|385.2|382.4|385.38|382.58|385.38|382.58|385.2|382.4|0
1625005150000|2021-06-29 22:19:10|385.2|382.4|385.2|382.4|385.28|382.48|385.2|382.4|0
1625005160000|2021-06-29 22:19:20|385.38|382.58|385.38|382.58|385.38|382.58|385.38|382.58|0
1625005180000|2021-06-29 22:19:40|385.28|382.48|385.2|382.4|385.28|382.48|385.2|382.4|0
1625005200000|2021-06-29 22:20:00|385.38|382.58|385.28|382.48|385.38|382.58|385.2|382.4|0
1625005210000|2021-06-29 22:20:10|385.38|382.58|385.2|382.4|385.38|382.58|385.2|382.4|0
1625005220000|2021-06-29 22:20:20|385.38|382.58|385.28|382.48|385.38|382.58|385.28|382.48|0
1625005230000|2021-06-29 22:20:30|385.38|382.58|385.38|382.58|385.38|382.58|385.28|382.48|0
1625005390000|2021-06-29 22:23:10|385.55|382.75|385.46|382.66|385.55|382.75|385.46|382.66|0
1625005400000|2021-06-29 22:23:20|385.38|382.58|385.55|382.75|385.55|382.75|385.38|382.58|0
1625005530000|2021-06-29 22:25:30|385.73|382.93|385.55|382.75|385.73|382.93|385.55|382.75|0
1625005840000|2021-06-29 22:30:40|385.46|382.66|385.46|382.66|385.46|382.66|385.46|382.66|0
1625005850000|2021-06-29 22:30:50|385.37|382.57|385.55|382.75|385.55|382.75|385.37|382.57|0
1625005860000|2021-06-29 22:31:00|385.64|382.84|385.64|382.84|385.64|382.84|385.64|382.84|0
1625005870000|2021-06-29 22:31:10|385.55|382.75|385.55|382.75|385.55|382.75|385.55|382.75|0
1625005920000|2021-06-29 22:32:00|385.46|382.66|385.46|382.66|385.46|382.66|385.46|382.66|0
1625005930000|2021-06-29 22:32:10|385.37|382.57|385.55|382.75|385.55|382.75|385.37|382.57|0
1625005950000|2021-06-29 22:32:30|385.37|382.57|385.37|382.57|385.37|382.57|385.37|382.57|0
1625005960000|2021-06-29 22:32:40|385.55|382.75|385.55|382.75|385.55|382.75|385.55|382.75|0
1625006130000|2021-06-29 22:35:30|385.37|382.57|385.37|382.57|385.37|382.57|385.37|382.57|0
1625006160000|2021-06-29 22:36:00|385.28|382.48|385.19|382.39|385.28|382.48|385.19|382.39|0
1625006190000|2021-06-29 22:36:30|385.1|382.3|385.19|382.39|385.19|382.39|385.1|382.3|0
1625006280000|2021-06-29 22:38:00|385.28|382.48|385.19|382.39|385.28|382.48|385.19|382.39|0
1625006290000|2021-06-29 22:38:10|385.28|382.48|385.37|382.57|385.37|382.57|385.28|382.48|0
1625006300000|2021-06-29 22:38:20|385.28|382.48|385.28|382.48|385.28|382.48|385.28|382.48|0
1625006310000|2021-06-29 22:38:30|385.37|382.57|385.37|382.57|385.37|382.57|385.37|382.57|0
1625006330000|2021-06-29 22:38:50|385.19|382.39|385.19|382.39|385.19|382.39|385.19|382.39|0
1625006340000|2021-06-29 22:39:00|385.28|382.48|385.37|382.57|385.37|382.57|385.28|382.48|0
1625006520000|2021-06-29 22:42:00|385.45|382.65|385.45|382.65|385.45|382.65|385.45|382.65|0
1625006540000|2021-06-29 22:42:20|385.55|382.75|385.55|382.75|385.55|382.75|385.55|382.75|0
1625006680000|2021-06-29 22:44:40|385.72|382.92|385.72|382.92|385.72|382.92|385.72|382.92|0
1625006820000|2021-06-29 22:47:00|385.55|382.75|385.55|382.75|385.55|382.75|385.55|382.75|0
1625006830000|2021-06-29 22:47:10|385.72|382.92|385.72|382.92|385.72|382.92|385.72|382.92|0
1625006870000|2021-06-29 22:47:50|385.9|383.1|385.9|383.1|385.9|383.1|385.9|383.1|0
1625006880000|2021-06-29 22:48:00|386.08|383.28|386.08|383.28|386.08|383.28|386.08|383.28|0
1625006910000|2021-06-29 22:48:30|385.9|383.1|385.9|383.1|385.9|383.1|385.9|383.1|0
1625006980000|2021-06-29 22:49:40|385.72|382.92|385.72|382.92|385.72|382.92|385.72|382.92|0
1625007010000|2021-06-29 22:50:10|385.81|383.01|385.9|383.1|385.9|383.1|385.81|383.01|0
1625007190000|2021-06-29 22:53:10|385.99|383.19|385.99|383.19|385.99|383.19|385.99|383.19|0
1625007200000|2021-06-29 22:53:20|385.9|383.1|385.9|383.1|385.9|383.1|385.9|383.1|0
1625007210000|2021-06-29 22:53:30|385.99|383.19|385.99|383.19|385.99|383.19|385.99|383.19|0
1625007220000|2021-06-29 22:53:40|385.9|383.1|385.9|383.1|385.9|383.1|385.9|383.1|0
1625007230000|2021-06-29 22:53:50|385.99|383.19|385.9|383.1|385.99|383.19|385.9|383.1|0
1625007240000|2021-06-29 22:54:00|385.99|383.19|386.08|383.28|386.08|383.28|385.9|383.1|0
1625007390000|2021-06-29 22:56:30|386.16|383.36|386.26|383.46|386.26|383.46|386.08|383.28|0
1625007410000|2021-06-29 22:56:50|386.08|383.28|386.08|383.28|386.08|383.28|386.08|383.28|0
1625007470000|2021-06-29 22:57:50|386.16|383.36|386.16|383.36|386.16|383.36|386.16|383.36|0
1625007480000|2021-06-29 22:58:00|386.08|383.28|386.16|383.36|386.16|383.36|386.08|383.28|0
1625007490000|2021-06-29 22:58:10|386.08|383.28|385.9|383.1|386.08|383.28|385.9|383.1|0
1625007500000|2021-06-29 22:58:20|385.72|382.92|385.72|382.92|385.72|382.92|385.72|382.92|0
1625007510000|2021-06-29 22:58:30|385.9|383.1|385.9|383.1|385.9|383.1|385.9|383.1|0
1625007570000|2021-06-29 22:59:30|385.72|382.92|385.9|383.1|385.9|383.1|385.72|382.92|0
1625007600000|2021-06-29 23:00:00|385.98|383.18|385.9|383.1|385.98|383.18|385.9|383.1|0
1625007620000|2021-06-29 23:00:20|385.98|383.18|385.98|383.18|385.98|383.18|385.98|383.18|0
1625007630000|2021-06-29 23:00:30|386.08|383.28|386.08|383.28|386.08|383.28|386.08|383.28|0
1625007640000|2021-06-29 23:00:40|385.98|383.18|385.9|383.1|385.98|383.18|385.9|383.1|0
1625007660000|2021-06-29 23:01:00|385.98|383.18|385.9|383.1|385.98|383.18|385.9|383.1|0
1625007670000|2021-06-29 23:01:10|385.98|383.18|385.98|383.18|385.98|383.18|385.98|383.18|0
1625007680000|2021-06-29 23:01:20|385.9|383.1|385.9|383.1|385.9|383.1|385.9|383.1|0
1625007750000|2021-06-29 23:02:30|386.07|383.27|385.9|383.1|386.07|383.27|385.9|383.1|0
1625007760000|2021-06-29 23:02:40|385.98|383.18|385.9|383.1|385.98|383.18|385.9|383.1|0
1625007770000|2021-06-29 23:02:50|385.98|383.18|385.98|383.18|385.98|383.18|385.98|383.18|0
1625007780000|2021-06-29 23:03:00|386.07|383.27|385.9|383.1|386.07|383.27|385.9|383.1|0
1625007830000|2021-06-29 23:03:50|386.07|383.27|386.07|383.27|386.07|383.27|386.07|383.27|0
1625007850000|2021-06-29 23:04:10|385.9|383.1|385.98|383.18|386.07|383.27|385.9|383.1|0
1625007860000|2021-06-29 23:04:20|385.9|383.1|385.9|383.1|385.9|383.1|385.9|383.1|0
1625007880000|2021-06-29 23:04:40|385.98|383.18|385.98|383.18|385.98|383.18|385.98|383.18|0
1625007890000|2021-06-29 23:04:50|386.07|383.27|385.9|383.1|386.07|383.27|385.9|383.1|0
1625007900000|2021-06-29 23:05:00|386.07|383.27|385.98|383.18|386.07|383.27|385.98|383.18|0
1625007910000|2021-06-29 23:05:10|386.07|383.27|385.9|383.1|386.07|383.27|385.9|383.1|0
1625007940000|2021-06-29 23:05:40|386.07|383.27|386.07|383.27|386.07|383.27|386.07|383.27|0
1625007980000|2021-06-29 23:06:20|386.25|383.45|386.07|383.27|386.25|383.45|386.07|383.27|0
1625008080000|2021-06-29 23:08:00|386.25|383.45|386.25|383.45|386.25|383.45|386.07|383.27|0
1625008120000|2021-06-29 23:08:40|386.07|383.27|386.07|383.27|386.07|383.27|386.07|383.27|0
1625008150000|2021-06-29 23:09:10|386.16|383.36|386.07|383.27|386.16|383.36|386.07|383.27|0
1625008180000|2021-06-29 23:09:40|386.25|383.45|386.25|383.45|386.25|383.45|386.25|383.45|0
1625008260000|2021-06-29 23:11:00|386.43|383.63|386.43|383.63|386.43|383.63|386.43|383.63|0
1625008270000|2021-06-29 23:11:10|386.25|383.45|386.43|383.63|386.43|383.63|386.25|383.45|0
1625008280000|2021-06-29 23:11:20|386.25|383.45|386.43|383.63|386.43|383.63|386.25|383.45|0
1625008340000|2021-06-29 23:12:20|386.25|383.45|386.43|383.63|386.43|383.63|386.25|383.45|0
1625008350000|2021-06-29 23:12:30|386.25|383.45|386.25|383.45|386.25|383.45|386.25|383.45|0
1625008360000|2021-06-29 23:12:40|386.34|383.54|386.25|383.45|386.34|383.54|386.25|383.45|0
1625008380000|2021-06-29 23:13:00|386.34|383.54|386.34|383.54|386.34|383.54|386.34|383.54|0
1625008400000|2021-06-29 23:13:20|386.25|383.45|386.25|383.45|386.34|383.54|386.25|383.45|0
1625008440000|2021-06-29 23:14:00|386.33|383.53|386.33|383.53|386.33|383.53|386.33|383.53|0
1625008450000|2021-06-29 23:14:10|386.25|383.45|386.43|383.63|386.43|383.63|386.25|383.45|0
1625008600000|2021-06-29 23:16:40|386.25|383.45|386.25|383.45|386.25|383.45|386.25|383.45|0
1625008640000|2021-06-29 23:17:20|386.33|383.53|386.25|383.45|386.33|383.53|386.25|383.45|0
1625008740000|2021-06-29 23:19:00|386.33|383.53|386.25|383.45|386.33|383.53|386.25|383.45|0
1625008750000|2021-06-29 23:19:10|386.43|383.63|386.43|383.63|386.43|383.63|386.43|383.63|0
1625008790000|2021-06-29 23:19:50|386.6|383.8|386.6|383.8|386.6|383.8|386.6|383.8|0
1625008800000|2021-06-29 23:20:00|386.69|383.89|386.69|383.89|386.69|383.89|386.69|383.89|0
1625008810000|2021-06-29 23:20:10|386.78|383.98|386.78|383.98|386.78|383.98|386.78|383.98|0
1625008840000|2021-06-29 23:20:40|386.96|384.16|386.96|384.16|386.96|384.16|386.96|384.16|0
1625008920000|2021-06-29 23:22:00|387.14|384.34|386.96|384.16|387.14|384.34|386.96|384.16|0
1625008930000|2021-06-29 23:22:10|387.05|384.25|386.96|384.16|387.05|384.25|386.96|384.16|0
1625008960000|2021-06-29 23:22:40|387.05|384.25|387.05|384.25|387.05|384.25|387.05|384.25|0
1625008970000|2021-06-29 23:22:50|386.96|384.16|386.96|384.16|386.96|384.16|386.96|384.16|0
1625008990000|2021-06-29 23:23:10|387.05|384.25|386.96|384.16|387.14|384.34|386.96|384.16|0
1625009030000|2021-06-29 23:23:50|386.78|383.98|386.87|384.07|386.87|384.07|386.78|383.98|0
1625009040000|2021-06-29 23:24:00|386.96|384.16|386.96|384.16|386.96|384.16|386.96|384.16|0
1625009050000|2021-06-29 23:24:10|387.14|384.34|387.14|384.34|387.14|384.34|387.14|384.34|0
1625009080000|2021-06-29 23:24:40|386.96|384.16|386.96|384.16|386.96|384.16|386.96|384.16|0
1625009090000|2021-06-29 23:24:50|387.05|384.25|387.14|384.34|387.14|384.34|387.05|384.25|0
1625009120000|2021-06-29 23:25:20|386.96|384.16|387.14|384.34|387.14|384.34|386.96|384.16|0
1625009140000|2021-06-29 23:25:40|386.96|384.16|386.96|384.16|386.96|384.16|386.96|384.16|0
1625009310000|2021-06-29 23:28:30|387.14|384.34|387.14|384.34|387.14|384.34|387.14|384.34|0
1625009320000|2021-06-29 23:28:40|387.32|384.52|387.32|384.52|387.32|384.52|387.32|384.52|0
1625009330000|2021-06-29 23:28:50|387.5|384.7|387.5|384.7|387.5|384.7|387.5|384.7|0
1625009340000|2021-06-29 23:29:00|387.58|384.78|387.58|384.78|387.58|384.78|387.58|384.78|0
1625009350000|2021-06-29 23:29:10|387.5|384.7|387.49|384.69|387.5|384.7|387.49|384.69|0
1625009370000|2021-06-29 23:29:30|387.32|384.52|387.32|384.52|387.32|384.52|387.32|384.52|0
1625009400000|2021-06-29 23:30:00|387.49|384.69|387.32|384.52|387.49|384.69|387.32|384.52|0
1625009430000|2021-06-29 23:30:30|387.14|384.34|387.14|384.34|387.14|384.34|387.14|384.34|0
1625009450000|2021-06-29 23:30:50|387.04|384.24|387.14|384.34|387.14|384.34|387.04|384.24|0
1625009460000|2021-06-29 23:31:00|387.04|384.24|387.14|384.34|387.14|384.34|387.04|384.24|0
1625009470000|2021-06-29 23:31:10|386.96|384.16|387.14|384.34|387.14|384.34|386.96|384.16|0
1625009490000|2021-06-29 23:31:30|387.32|384.52|387.32|384.52|387.32|384.52|387.32|384.52|0
1625009500000|2021-06-29 23:31:40|387.14|384.34|387.32|384.52|387.32|384.52|387.14|384.34|0
1625009510000|2021-06-29 23:31:50|387.31|384.51|387.31|384.51|387.31|384.51|387.31|384.51|0
1625009530000|2021-06-29 23:32:10|387.22|384.42|387.14|384.34|387.22|384.42|387.14|384.34|0
1625009540000|2021-06-29 23:32:20|386.96|384.16|386.96|384.16|386.96|384.16|386.96|384.16|0
1625009550000|2021-06-29 23:32:30|387.14|384.34|387.14|384.34|387.14|384.34|387.14|384.34|0
1625009570000|2021-06-29 23:32:50|386.96|384.16|386.96|384.16|386.96|384.16|386.96|384.16|0
1625009620000|2021-06-29 23:33:40|387.04|384.24|387.04|384.24|387.04|384.24|387.04|384.24|0
1625009630000|2021-06-29 23:33:50|386.96|384.16|386.96|384.16|386.96|384.16|386.96|384.16|0
1625009660000|2021-06-29 23:34:20|387.14|384.34|387.14|384.34|387.14|384.34|387.14|384.34|0
1625009670000|2021-06-29 23:34:30|387.13|384.33|387.13|384.33|387.13|384.33|387.13|384.33|0
1625009700000|2021-06-29 23:35:00|387.04|384.24|387.13|384.33|387.13|384.33|387.04|384.24|0
1625009730000|2021-06-29 23:35:30|387.04|384.24|387.13|384.33|387.13|384.33|387.04|384.24|0
1625009740000|2021-06-29 23:35:40|387.04|384.24|386.96|384.16|387.04|384.24|386.96|384.16|0
1625009750000|2021-06-29 23:35:50|387.04|384.24|387.04|384.24|387.04|384.24|387.04|384.24|0
1625009760000|2021-06-29 23:36:00|387.13|384.33|387.04|384.24|387.13|384.33|387.04|384.24|0
1625009770000|2021-06-29 23:36:10|387.13|384.33|387.13|384.33|387.13|384.33|387.13|384.33|0
1625009850000|2021-06-29 23:37:30|387.31|384.51|387.31|384.51|387.31|384.51|387.31|384.51|0
1625009870000|2021-06-29 23:37:50|387.49|384.69|387.49|384.69|387.49|384.69|387.49|384.69|0
1625009920000|2021-06-29 23:38:40|387.31|384.51|387.49|384.69|387.49|384.69|387.31|384.51|0
1625009930000|2021-06-29 23:38:50|387.31|384.51|387.31|384.51|387.31|384.51|387.31|384.51|0
1625009940000|2021-06-29 23:39:00|387.49|384.69|387.49|384.69|387.49|384.69|387.49|384.69|0
1625010130000|2021-06-29 23:42:10|387.67|384.87|387.67|384.87|387.67|384.87|387.67|384.87|0
1625010140000|2021-06-29 23:42:20|387.75|384.95|387.49|384.69|387.75|384.95|387.49|384.69|0
1625010150000|2021-06-29 23:42:30|387.58|384.78|387.58|384.78|387.58|384.78|387.58|384.78|0
1625010160000|2021-06-29 23:42:40|387.67|384.87|387.67|384.87|387.67|384.87|387.67|384.87|0
1625010400000|2021-06-29 23:46:40|387.49|384.69|387.49|384.69|387.49|384.69|387.49|384.69|0
1625010420000|2021-06-29 23:47:00|387.67|384.87|387.67|384.87|387.67|384.87|387.67|384.87|0
1625010480000|2021-06-29 23:48:00|387.85|385.05|387.85|385.05|387.85|385.05|387.85|385.05|0
1625010510000|2021-06-29 23:48:30|388.02|385.22|388.02|385.22|388.02|385.22|388.02|385.22|0
1625010520000|2021-06-29 23:48:40|388.11|385.31|388.2|385.4|388.2|385.4|388.11|385.31|0
1625010530000|2021-06-29 23:48:50|388.02|385.22|388.02|385.22|388.02|385.22|388.02|385.22|0
1625010580000|2021-06-29 23:49:40|387.93|385.13|387.84|385.04|387.93|385.13|387.84|385.04|0
1625010600000|2021-06-29 23:50:00|387.67|384.87|387.84|385.04|387.84|385.04|387.67|384.87|0
1625010640000|2021-06-29 23:50:40|387.93|385.13|387.93|385.13|387.93|385.13|387.93|385.13|0
1625010650000|2021-06-29 23:50:50|387.84|385.04|388.02|385.22|388.02|385.22|387.84|385.04|0
1625010660000|2021-06-29 23:51:00|388.11|385.31|388.11|385.31|388.11|385.31|388.11|385.31|0
1625010670000|2021-06-29 23:51:10|388.2|385.4|388.2|385.4|388.2|385.4|388.2|385.4|0
1625010680000|2021-06-29 23:51:20|388.02|385.22|388.02|385.22|388.02|385.22|388.02|385.22|0
1625010690000|2021-06-29 23:51:30|388.2|385.4|388.2|385.4|388.2|385.4|388.2|385.4|0
1625010700000|2021-06-29 23:51:40|388.02|385.22|388.2|385.4|388.2|385.4|388.02|385.22|0
1625010710000|2021-06-29 23:51:50|388.02|385.22|388.02|385.22|388.02|385.22|388.02|385.22|0
1625010950000|2021-06-29 23:55:50|387.84|385.04|387.84|385.04|387.84|385.04|387.84|385.04|0
1625011020000|2021-06-29 23:57:00|387.66|384.86|387.84|385.04|387.84|385.04|387.66|384.86|0
1625011030000|2021-06-29 23:57:10|387.75|384.95|387.84|385.04|387.84|385.04|387.75|384.95|0
1625011040000|2021-06-29 23:57:20|387.66|384.86|387.66|384.86|387.66|384.86|387.66|384.86|0
1625011050000|2021-06-29 23:57:30|387.75|384.95|387.84|385.04|387.84|385.04|387.75|384.95|0
1625011090000|2021-06-29 23:58:10|387.93|385.13|388.02|385.22|388.02|385.22|387.93|385.13|0
1625011120000|2021-06-29 23:58:40|387.84|385.04|387.84|385.04|387.84|385.04|387.84|385.04|0
1625011140000|2021-06-29 23:59:00|388.02|385.22|388.02|385.22|388.02|385.22|387.84|385.04|0
1625011180000|2021-06-29 23:59:40|387.84|385.04|387.84|385.04|387.84|385.04|387.84|385.04|0
1625011190000|2021-06-29 23:59:50|387.93|385.13|387.93|385.13|387.93|385.13|387.93|385.13|0
1625011200000|2021-06-30 00:00:00|387.84|385.04|387.84|385.04|387.84|385.04|387.84|385.04|0
1625011210000|2021-06-30 00:00:10|388.02|385.22|387.84|385.04|388.02|385.22|387.84|385.04|0
1625011220000|2021-06-30 00:00:20|388.02|385.22|388.02|385.22|388.02|385.22|388.02|385.22|0
1625011240000|2021-06-30 00:00:40|388.2|385.4|388.2|385.4|388.2|385.4|388.2|385.4|0
1625011250000|2021-06-30 00:00:50|388.02|385.22|388.02|385.22|388.02|385.22|388.02|385.22|0
1625011260000|2021-06-30 00:01:00|388.2|385.4|388.2|385.4|388.2|385.4|388.2|385.4|0
1625011270000|2021-06-30 00:01:10|388.38|385.58|388.2|385.4|388.38|385.58|388.2|385.4|0
1625011280000|2021-06-30 00:01:20|388.02|385.22|388.02|385.22|388.2|385.4|388.02|385.22|0
1625011290000|2021-06-30 00:01:30|388.2|385.4|388.2|385.4|388.2|385.4|388.2|385.4|0
1625011300000|2021-06-30 00:01:40|388.38|385.58|388.38|385.58|388.38|385.58|388.38|385.58|0
1625011320000|2021-06-30 00:02:00|388.56|385.76|388.82|386.02|388.82|386.02|388.56|385.76|0
1625011330000|2021-06-30 00:02:10|388.74|385.94|388.74|385.94|388.92|386.12|388.74|385.94|0
1625011350000|2021-06-30 00:02:30|388.91|386.11|388.91|386.11|388.91|386.11|388.91|386.11|0
1625011360000|2021-06-30 00:02:40|388.74|385.94|388.74|385.94|388.74|385.94|388.74|385.94|0
1625011370000|2021-06-30 00:02:50|388.56|385.76|388.56|385.76|388.56|385.76|388.56|385.76|0
1625011380000|2021-06-30 00:03:00|388.74|385.94|388.74|385.94|388.74|385.94|388.74|385.94|0
1625011390000|2021-06-30 00:03:10|388.91|386.11|388.91|386.11|388.91|386.11|388.91|386.11|0
1625011430000|2021-06-30 00:03:50|388.74|385.94|388.74|385.94|388.74|385.94|388.74|385.94|0
1625011440000|2021-06-30 00:04:00|388.73|385.93|388.73|385.93|388.73|385.93|388.73|385.93|0
1625011500000|2021-06-30 00:05:00|388.82|386.02|388.91|386.11|388.91|386.11|388.82|386.02|0
1625011510000|2021-06-30 00:05:10|388.82|386.02|388.82|386.02|388.82|386.02|388.82|386.02|0
1625011520000|2021-06-30 00:05:20|388.91|386.11|388.73|385.93|388.91|386.11|388.73|385.93|0
1625011530000|2021-06-30 00:05:30|388.91|386.11|389.09|386.29|389.09|386.29|388.91|386.11|0
1625011540000|2021-06-30 00:05:40|388.91|386.11|388.91|386.11|388.91|386.11|388.91|386.11|0
1625011560000|2021-06-30 00:06:00|389|386.2|388.91|386.11|389.09|386.29|388.91|386.11|0
1625011590000|2021-06-30 00:06:30|388.73|385.93|388.73|385.93|388.73|385.93|388.73|385.93|0
1625011620000|2021-06-30 00:07:00|388.64|385.84|388.73|385.93|388.73|385.93|388.64|385.84|0
1625011630000|2021-06-30 00:07:10|388.55|385.75|388.55|385.75|388.55|385.75|388.55|385.75|0
1625011640000|2021-06-30 00:07:20|388.73|385.93|388.64|385.84|388.73|385.93|388.64|385.84|0
1625011650000|2021-06-30 00:07:30|388.73|385.93|388.55|385.75|388.73|385.93|388.55|385.75|0
1625011680000|2021-06-30 00:08:00|388.73|385.93|388.73|385.93|388.73|385.93|388.73|385.93|0
1625011690000|2021-06-30 00:08:10|388.64|385.84|388.64|385.84|388.64|385.84|388.64|385.84|0
1625011700000|2021-06-30 00:08:20|388.55|385.75|388.55|385.75|388.73|385.93|388.55|385.75|0
1625011800000|2021-06-30 00:10:00|388.73|385.93|388.73|385.93|388.73|385.93|388.73|385.93|0
1625011910000|2021-06-30 00:11:50|388.82|386.02|388.82|386.02|388.91|386.11|388.73|385.93|0
1625011920000|2021-06-30 00:12:00|388.91|386.11|388.91|386.11|388.91|386.11|388.91|386.11|0
1625011970000|2021-06-30 00:12:50|388.55|385.75|388.55|385.75|388.55|385.75|388.55|385.75|0
1625012030000|2021-06-30 00:13:50|388.37|385.57|388.37|385.57|388.37|385.57|388.37|385.57|0
1625012040000|2021-06-30 00:14:00|388.55|385.75|388.55|385.75|388.55|385.75|388.55|385.75|0
1625012060000|2021-06-30 00:14:20|388.46|385.66|388.46|385.66|388.46|385.66|388.46|385.66|0
1625012070000|2021-06-30 00:14:30|388.55|385.75|388.37|385.57|388.55|385.75|388.37|385.57|0
1625012090000|2021-06-30 00:14:50|388.19|385.39|388.19|385.39|388.19|385.39|388.19|385.39|0
1625012100000|2021-06-30 00:15:00|388.37|385.57|388.37|385.57|388.37|385.57|388.37|385.57|0
1625012120000|2021-06-30 00:15:20|388.19|385.39|388.37|385.57|388.37|385.57|388.19|385.39|0
1625012140000|2021-06-30 00:15:40|388.19|385.39|388.19|385.39|388.19|385.39|388.19|385.39|0
1625012150000|2021-06-30 00:15:50|388.37|385.57|388.28|385.48|388.37|385.57|388.28|385.48|0
1625012160000|2021-06-30 00:16:00|388.19|385.39|388.19|385.39|388.19|385.39|388.19|385.39|0
1625012200000|2021-06-30 00:16:40|388.37|385.57|388.37|385.57|388.37|385.57|388.37|385.57|0
1625012230000|2021-06-30 00:17:10|388.55|385.75|388.55|385.75|388.55|385.75|388.55|385.75|0
1625012250000|2021-06-30 00:17:30|388.73|385.93|388.73|385.93|388.73|385.93|388.73|385.93|0
1625012270000|2021-06-30 00:17:50|388.91|386.11|388.91|386.11|388.91|386.11|388.91|386.11|0
1625012290000|2021-06-30 00:18:10|389.09|386.29|389.09|386.29|389.09|386.29|389.09|386.29|0
1625012300000|2021-06-30 00:18:20|388.91|386.11|388.91|386.11|388.91|386.11|388.91|386.11|0
1625012340000|2021-06-30 00:19:00|389.09|386.29|389.09|386.29|389.09|386.29|389.09|386.29|0
1625012350000|2021-06-30 00:19:10|389.27|386.47|389.27|386.47|389.27|386.47|389.27|386.47|0
1625012370000|2021-06-30 00:19:30|389.09|386.29|389.09|386.29|389.09|386.29|389.09|386.29|0
1625012400000|2021-06-30 00:20:00|388.91|386.11|388.99|386.19|389.09|386.29|388.91|386.11|0
1625012410000|2021-06-30 00:20:10|388.91|386.11|388.91|386.11|388.91|386.11|388.91|386.11|0
1625012420000|2021-06-30 00:20:20|388.73|385.93|388.73|385.93|388.73|385.93|388.73|385.93|0
1625012430000|2021-06-30 00:20:30|388.91|386.11|388.91|386.11|388.91|386.11|388.91|386.11|0
1625012440000|2021-06-30 00:20:40|388.81|386.01|388.81|386.01|388.81|386.01|388.81|386.01|0
1625012450000|2021-06-30 00:20:50|388.73|385.93|388.81|386.01|388.91|386.11|388.73|385.93|0
1625012460000|2021-06-30 00:21:00|388.73|385.93|388.73|385.93|388.73|385.93|388.73|385.93|0
1625012490000|2021-06-30 00:21:30|388.91|386.11|388.81|386.01|388.91|386.11|388.81|386.01|0
1625012500000|2021-06-30 00:21:40|388.73|385.93|388.73|385.93|388.73|385.93|388.73|385.93|0
1625012530000|2021-06-30 00:22:10|388.55|385.75|388.55|385.75|388.55|385.75|388.55|385.75|0
1625012540000|2021-06-30 00:22:20|388.73|385.93|388.73|385.93|388.73|385.93|388.73|385.93|0
1625012550000|2021-06-30 00:22:30|388.55|385.75|388.55|385.75|388.55|385.75|388.55|385.75|0
1625012660000|2021-06-30 00:24:20|388.37|385.57|388.37|385.57|388.37|385.57|388.37|385.57|0
1625012670000|2021-06-30 00:24:30|388.19|385.39|388.19|385.39|388.19|385.39|388.19|385.39|0
1625012700000|2021-06-30 00:25:00|388.01|385.21|388.19|385.39|388.19|385.39|388.01|385.21|0
1625012740000|2021-06-30 00:25:40|388.37|385.57|388.37|385.57|388.37|385.57|388.37|385.57|0
1625012770000|2021-06-30 00:26:10|388.27|385.47|388.37|385.57|388.37|385.57|388.27|385.47|0
1625012820000|2021-06-30 00:27:00|388.55|385.75|388.55|385.75|388.55|385.75|388.55|385.75|0
1625012830000|2021-06-30 00:27:10|388.37|385.57|388.55|385.75|388.55|385.75|388.37|385.57|0
1625012840000|2021-06-30 00:27:20|388.45|385.65|388.55|385.75|388.55|385.75|388.45|385.65|0
1625012850000|2021-06-30 00:27:30|388.37|385.57|388.45|385.65|388.45|385.65|388.37|385.57|0
1625012860000|2021-06-30 00:27:40|388.55|385.75|388.55|385.75|388.55|385.75|388.55|385.75|0
1625012870000|2021-06-30 00:27:50|388.45|385.65|388.55|385.75|388.55|385.75|388.45|385.65|0
1625012890000|2021-06-30 00:28:10|388.37|385.57|388.37|385.57|388.37|385.57|388.37|385.57|0
1625012910000|2021-06-30 00:28:30|388.27|385.47|388.01|385.21|388.27|385.47|388.01|385.21|0
1625012920000|2021-06-30 00:28:40|388.19|385.39|388.19|385.39|388.19|385.39|388.19|385.39|0
1625012980000|2021-06-30 00:29:40|388.37|385.57|388.19|385.39|388.37|385.57|388.19|385.39|0
1625012990000|2021-06-30 00:29:50|388.37|385.57|388.37|385.57|388.37|385.57|388.37|385.57|0
1625013040000|2021-06-30 00:30:40|388.19|385.39|388.19|385.39|388.19|385.39|388.19|385.39|0
1625013110000|2021-06-30 00:31:50|388.37|385.57|388.37|385.57|388.37|385.57|388.37|385.57|0
1625013120000|2021-06-30 00:32:00|388.19|385.39|388.37|385.57|388.37|385.57|388.19|385.39|0
1625013130000|2021-06-30 00:32:10|388.19|385.39|388.19|385.39|388.19|385.39|388.19|385.39|0
1625013150000|2021-06-30 00:32:30|388.01|385.21|388.01|385.21|388.01|385.21|388.01|385.21|0
1625013180000|2021-06-30 00:33:00|387.83|385.03|387.83|385.03|387.83|385.03|387.83|385.03|0
1625013200000|2021-06-30 00:33:20|388.01|385.21|387.65|384.85|388.01|385.21|387.65|384.85|0
1625013210000|2021-06-30 00:33:30|387.83|385.03|387.83|385.03|387.83|385.03|387.83|385.03|0
1625013220000|2021-06-30 00:33:40|387.65|384.85|387.65|384.85|387.65|384.85|387.65|384.85|0
1625013240000|2021-06-30 00:34:00|387.73|384.93|387.65|384.85|387.73|384.93|387.65|384.85|0
1625013250000|2021-06-30 00:34:10|387.47|384.67|387.56|384.76|387.56|384.76|387.47|384.67|0
1625013260000|2021-06-30 00:34:20|387.47|384.67|387.47|384.67|387.65|384.85|387.47|384.67|0
1625013270000|2021-06-30 00:34:30|387.65|384.85|387.65|384.85|387.65|384.85|387.65|384.85|0
1625013280000|2021-06-30 00:34:40|387.47|384.67|387.47|384.67|387.47|384.67|387.47|384.67|0
1625013290000|2021-06-30 00:34:50|387.65|384.85|387.65|384.85|387.65|384.85|387.65|384.85|0
1625013300000|2021-06-30 00:35:00|387.83|385.03|387.83|385.03|387.83|385.03|387.83|385.03|0
1625013310000|2021-06-30 00:35:10|387.65|384.85|387.65|384.85|387.65|384.85|387.65|384.85|0
1625013320000|2021-06-30 00:35:20|387.47|384.67|387.65|384.85|387.65|384.85|387.47|384.67|0
1625013340000|2021-06-30 00:35:40|387.55|384.75|387.47|384.67|387.65|384.85|387.47|384.67|0
1625013350000|2021-06-30 00:35:50|387.55|384.75|387.47|384.67|387.65|384.85|387.47|384.67|0
1625013380000|2021-06-30 00:36:20|387.29|384.49|387.29|384.49|387.29|384.49|387.29|384.49|0
1625013400000|2021-06-30 00:36:40|387.11|384.31|387.11|384.31|387.11|384.31|387.11|384.31|0
1625013410000|2021-06-30 00:36:50|386.93|384.13|386.93|384.13|386.93|384.13|386.93|384.13|0
1625013420000|2021-06-30 00:37:00|387.11|384.31|387.11|384.31|387.11|384.31|387.11|384.31|0
1625013430000|2021-06-30 00:37:10|386.93|384.13|386.93|384.13|386.93|384.13|386.93|384.13|0
1625013440000|2021-06-30 00:37:20|387.11|384.31|387.11|384.31|387.11|384.31|387.11|384.31|0
1625013470000|2021-06-30 00:37:50|386.93|384.13|386.93|384.13|386.93|384.13|386.93|384.13|0
1625013480000|2021-06-30 00:38:00|387.11|384.31|387.11|384.31|387.11|384.31|387.11|384.31|0
1625013490000|2021-06-30 00:38:10|387.29|384.49|387.29|384.49|387.29|384.49|387.29|384.49|0
1625013500000|2021-06-30 00:38:20|387.11|384.31|387.11|384.31|387.11|384.31|387.11|384.31|0
1625013510000|2021-06-30 00:38:30|387.29|384.49|387.29|384.49|387.29|384.49|387.29|384.49|0
1625013530000|2021-06-30 00:38:50|387.11|384.31|387.11|384.31|387.11|384.31|387.11|384.31|0
1625013540000|2021-06-30 00:39:00|387.29|384.49|387.29|384.49|387.29|384.49|387.29|384.49|0
1625013560000|2021-06-30 00:39:20|387.47|384.67|387.47|384.67|387.47|384.67|387.47|384.67|0
1625013620000|2021-06-30 00:40:20|387.65|384.85|387.65|384.85|387.65|384.85|387.65|384.85|0
1625013650000|2021-06-30 00:40:50|387.47|384.67|387.47|384.67|387.47|384.67|387.47|384.67|0
1625013660000|2021-06-30 00:41:00|387.29|384.49|387.47|384.67|387.47|384.67|387.29|384.49|0
1625013750000|2021-06-30 00:42:30|387.55|384.75|387.65|384.85|387.65|384.85|387.55|384.75|0
1625013760000|2021-06-30 00:42:40|387.47|384.67|387.47|384.67|387.65|384.85|387.47|384.67|0
1625013850000|2021-06-30 00:44:10|387.29|384.49|387.29|384.49|387.29|384.49|387.29|384.49|0
1625013860000|2021-06-30 00:44:20|387.47|384.67|387.29|384.49|387.47|384.67|387.29|384.49|0
1625013890000|2021-06-30 00:44:50|387.19|384.39|387.11|384.31|387.19|384.39|387.11|384.31|0
1625013900000|2021-06-30 00:45:00|387.29|384.49|387.29|384.49|387.29|384.49|387.11|384.31|0
1625013950000|2021-06-30 00:45:50|387.46|384.66|387.29|384.49|387.46|384.66|387.29|384.49|0
1625013970000|2021-06-30 00:46:10|387.46|384.66|387.46|384.66|387.46|384.66|387.46|384.66|0
1625014070000|2021-06-30 00:47:50|387.29|384.49|387.29|384.49|387.29|384.49|387.29|384.49|0
1625014080000|2021-06-30 00:48:00|387.37|384.57|387.37|384.57|387.37|384.57|387.37|384.57|0
1625014090000|2021-06-30 00:48:10|387.46|384.66|387.46|384.66|387.46|384.66|387.28|384.48|0
1625014170000|2021-06-30 00:49:30|387.64|384.84|387.64|384.84|387.64|384.84|387.64|384.84|0
1625014180000|2021-06-30 00:49:40|387.46|384.66|387.46|384.66|387.46|384.66|387.46|384.66|0
1625014200000|2021-06-30 00:50:00|387.64|384.84|387.64|384.84|387.64|384.84|387.64|384.84|0
1625014230000|2021-06-30 00:50:30|387.46|384.66|387.46|384.66|387.46|384.66|387.46|384.66|0
1625014270000|2021-06-30 00:51:10|387.64|384.84|387.64|384.84|387.64|384.84|387.64|384.84|0
1625014290000|2021-06-30 00:51:30|387.46|384.66|387.46|384.66|387.46|384.66|387.46|384.66|0
1625014310000|2021-06-30 00:51:50|387.28|384.48|387.28|384.48|387.28|384.48|387.28|384.48|0
1625014320000|2021-06-30 00:52:00|387.1|384.3|387.1|384.3|387.1|384.3|387.1|384.3|0
1625014360000|2021-06-30 00:52:40|386.93|384.13|386.93|384.13|386.93|384.13|386.93|384.13|0
1625014380000|2021-06-30 00:53:00|386.75|383.95|386.75|383.95|386.75|383.95|386.75|383.95|0
1625014450000|2021-06-30 00:54:10|386.92|384.12|386.92|384.12|386.92|384.12|386.92|384.12|0
1625014480000|2021-06-30 00:54:40|386.75|383.95|386.75|383.95|386.75|383.95|386.75|383.95|0
1625014500000|2021-06-30 00:55:00|386.39|383.59|386.39|383.59|386.39|383.59|386.39|383.59|0
1625014510000|2021-06-30 00:55:10|386.47|383.67|386.57|383.77|386.57|383.77|386.47|383.67|0
1625014530000|2021-06-30 00:55:30|386.39|383.59|386.57|383.77|386.57|383.77|386.39|383.59|0
1625014540000|2021-06-30 00:55:40|386.47|383.67|386.39|383.59|386.47|383.67|386.39|383.59|0
1625014570000|2021-06-30 00:56:10|386.57|383.77|386.57|383.77|386.57|383.77|386.57|383.77|0
1625014580000|2021-06-30 00:56:20|386.75|383.95|386.57|383.77|386.75|383.95|386.57|383.77|0
1625014630000|2021-06-30 00:57:10|386.74|383.94|386.74|383.94|386.74|383.94|386.74|383.94|0
1625014650000|2021-06-30 00:57:30|386.92|384.12|386.92|384.12|386.92|384.12|386.92|384.12|0
1625014660000|2021-06-30 00:57:40|386.74|383.94|386.74|383.94|386.74|383.94|386.74|383.94|0
1625014680000|2021-06-30 00:58:00|386.92|384.12|386.74|383.94|386.92|384.12|386.74|383.94|0
1625014690000|2021-06-30 00:58:10|386.92|384.12|386.92|384.12|386.92|384.12|386.92|384.12|0
1625014710000|2021-06-30 00:58:30|386.74|383.94|386.74|383.94|386.74|383.94|386.74|383.94|0
1625014720000|2021-06-30 00:58:40|386.65|383.85|386.57|383.77|386.65|383.85|386.57|383.77|0
1625014730000|2021-06-30 00:58:50|386.65|383.85|386.57|383.77|386.65|383.85|386.57|383.77|0
1625014780000|2021-06-30 00:59:40|386.56|383.76|386.56|383.76|386.56|383.76|386.56|383.76|0
1625014790000|2021-06-30 00:59:50|386.74|383.94|386.56|383.76|386.74|383.94|386.56|383.76|0
1625014800000|2021-06-30 01:00:00|386.65|383.85|386.56|383.76|386.65|383.85|386.56|383.76|0
1625014820000|2021-06-30 01:00:20|386.74|383.94|386.74|383.94|386.74|383.94|386.74|383.94|0
1625014830000|2021-06-30 01:00:30|386.92|384.12|386.92|384.12|386.92|384.12|386.92|384.12|0
1625014840000|2021-06-30 01:00:40|387.1|384.3|386.92|384.12|387.1|384.3|386.92|384.12|0
1625014850000|2021-06-30 01:00:50|387.01|384.21|386.92|384.12|387.01|384.21|386.92|384.12|0
1625014890000|2021-06-30 01:01:30|387.01|384.21|387.01|384.21|387.01|384.21|387.01|384.21|0
1625014900000|2021-06-30 01:01:40|387.1|384.3|387.19|384.39|387.19|384.39|387.1|384.3|0
1625014910000|2021-06-30 01:01:50|387.1|384.3|387.1|384.3|387.1|384.3|387.1|384.3|0
1625014920000|2021-06-30 01:02:00|386.92|384.12|386.92|384.12|387.1|384.3|386.92|384.12|0
1625014940000|2021-06-30 01:02:20|387.1|384.3|387.1|384.3|387.1|384.3|387.1|384.3|0
1625014960000|2021-06-30 01:02:40|386.92|384.12|386.92|384.12|386.92|384.12|386.92|384.12|0
1625014980000|2021-06-30 01:03:00|387.01|384.21|386.92|384.12|387.01|384.21|386.92|384.12|0
1625014990000|2021-06-30 01:03:10|387.1|384.3|387.1|384.3|387.1|384.3|387.1|384.3|0
1625015000000|2021-06-30 01:03:20|386.92|384.12|387.1|384.3|387.1|384.3|386.92|384.12|0
1625015010000|2021-06-30 01:03:30|386.92|384.12|387.1|384.3|387.1|384.3|386.92|384.12|0
1625015040000|2021-06-30 01:04:00|386.92|384.12|387.1|384.3|387.1|384.3|386.92|384.12|0
1625015050000|2021-06-30 01:04:10|386.92|384.12|387.1|384.3|387.1|384.3|386.92|384.12|0
1625015060000|2021-06-30 01:04:20|387.01|384.21|387.01|384.21|387.01|384.21|387.01|384.21|0
1625015070000|2021-06-30 01:04:30|387.1|384.3|387.1|384.3|387.1|384.3|387.01|384.21|0
1625015080000|2021-06-30 01:04:40|387.01|384.21|386.92|384.12|387.01|384.21|386.92|384.12|0
1625015120000|2021-06-30 01:05:20|387.1|384.3|387.1|384.3|387.1|384.3|387.1|384.3|0
1625015130000|2021-06-30 01:05:30|387.01|384.21|387.1|384.3|387.1|384.3|387.01|384.21|0
1625015170000|2021-06-30 01:06:10|387.28|384.48|387.18|384.38|387.28|384.48|387.18|384.38|0
1625015180000|2021-06-30 01:06:20|387.28|384.48|387.28|384.48|387.28|384.48|387.28|384.48|0
1625015270000|2021-06-30 01:07:50|387.46|384.66|387.46|384.66|387.46|384.66|387.46|384.66|0
1625015310000|2021-06-30 01:08:30|387.28|384.48|387.28|384.48|387.28|384.48|387.28|384.48|0
1625015380000|2021-06-30 01:09:40|387.46|384.66|387.46|384.66|387.46|384.66|387.46|384.66|0
1625015390000|2021-06-30 01:09:50|387.28|384.48|387.28|384.48|387.28|384.48|387.28|384.48|0
1625015400000|2021-06-30 01:10:00|387.36|384.56|387.36|384.56|387.36|384.56|387.36|384.56|0
1625015410000|2021-06-30 01:10:10|387.28|384.48|387.28|384.48|387.28|384.48|387.28|384.48|0
1625015440000|2021-06-30 01:10:40|387.1|384.3|387.1|384.3|387.1|384.3|387.1|384.3|0
1625015450000|2021-06-30 01:10:50|387.18|384.38|387.28|384.48|387.28|384.48|387.18|384.38|0
1625015460000|2021-06-30 01:11:00|387.1|384.3|387.28|384.48|387.28|384.48|387.1|384.3|0
1625015470000|2021-06-30 01:11:10|387.1|384.3|387.28|384.48|387.28|384.48|387.1|384.3|0
1625015500000|2021-06-30 01:11:40|387.45|384.65|387.36|384.56|387.45|384.65|387.36|384.56|0
1625015510000|2021-06-30 01:11:50|387.45|384.65|387.45|384.65|387.45|384.65|387.45|384.65|0
1625015530000|2021-06-30 01:12:10|387.28|384.48|387.28|384.48|387.28|384.48|387.28|384.48|0
1625015540000|2021-06-30 01:12:20|387.36|384.56|387.28|384.48|387.45|384.65|387.28|384.48|0
1625015550000|2021-06-30 01:12:30|387.36|384.56|387.45|384.65|387.45|384.65|387.36|384.56|0
1625015590000|2021-06-30 01:13:10|387.63|384.83|387.63|384.83|387.63|384.83|387.63|384.83|0
1625015610000|2021-06-30 01:13:30|387.45|384.65|387.45|384.65|387.45|384.65|387.45|384.65|0
1625015620000|2021-06-30 01:13:40|387.63|384.83|387.63|384.83|387.81|385.01|387.63|384.83|0
1625015630000|2021-06-30 01:13:50|387.72|384.92|387.81|385.01|387.81|385.01|387.63|384.83|0
1625015640000|2021-06-30 01:14:00|387.63|384.83|387.63|384.83|387.81|385.01|387.63|384.83|0
1625015650000|2021-06-30 01:14:10|387.81|385.01|387.81|385.01|387.81|385.01|387.81|385.01|0
1625015660000|2021-06-30 01:14:20|387.63|384.83|387.63|384.83|387.63|384.83|387.63|384.83|0
1625015670000|2021-06-30 01:14:30|387.45|384.65|387.45|384.65|387.45|384.65|387.45|384.65|0
1625015700000|2021-06-30 01:15:00|387.63|384.83|387.54|384.74|387.63|384.83|387.45|384.65|0
1625015710000|2021-06-30 01:15:10|387.63|384.83|387.45|384.65|387.63|384.83|387.45|384.65|0
1625015730000|2021-06-30 01:15:30|387.27|384.47|387.45|384.65|387.45|384.65|387.27|384.47|0
1625015770000|2021-06-30 01:16:10|387.63|384.83|387.45|384.65|387.63|384.83|387.45|384.65|0
1625015790000|2021-06-30 01:16:30|387.63|384.83|387.63|384.83|387.63|384.83|387.63|384.83|0
1625015800000|2021-06-30 01:16:40|387.54|384.74|387.63|384.83|387.63|384.83|387.54|384.74|0
1625015810000|2021-06-30 01:16:50|387.54|384.74|387.63|384.83|387.63|384.83|387.54|384.74|0
1625015830000|2021-06-30 01:17:10|387.54|384.74|387.45|384.65|387.54|384.74|387.45|384.65|0
1625015840000|2021-06-30 01:17:20|387.63|384.83|387.54|384.74|387.63|384.83|387.54|384.74|0
1625015850000|2021-06-30 01:17:30|387.63|384.83|387.54|384.74|387.63|384.83|387.54|384.74|0
1625015860000|2021-06-30 01:17:40|387.63|384.83|387.45|384.65|387.63|384.83|387.45|384.65|0
1625015890000|2021-06-30 01:18:10|387.36|384.56|387.27|384.47|387.36|384.56|387.27|384.47|0
1625015900000|2021-06-30 01:18:20|387.09|384.29|387.09|384.29|387.09|384.29|387.09|384.29|0
1625015910000|2021-06-30 01:18:30|387.27|384.47|387.27|384.47|387.27|384.47|387.27|384.47|0
1625015920000|2021-06-30 01:18:40|387.09|384.29|387.09|384.29|387.09|384.29|387.09|384.29|0
1625015940000|2021-06-30 01:19:00|387.18|384.38|387.27|384.47|387.27|384.47|387.09|384.29|0
1625015960000|2021-06-30 01:19:20|387.18|384.38|387.27|384.47|387.27|384.47|387.18|384.38|0
1625015970000|2021-06-30 01:19:30|387.18|384.38|387.09|384.29|387.18|384.38|387.09|384.29|0
1625016010000|2021-06-30 01:20:10|387|384.2|386.91|384.11|387.09|384.29|386.91|384.11|0
1625016050000|2021-06-30 01:20:50|387.09|384.29|386.91|384.11|387.09|384.29|386.91|384.11|0
1625016060000|2021-06-30 01:21:00|387.09|384.29|386.91|384.11|387.09|384.29|386.91|384.11|0
1625016100000|2021-06-30 01:21:40|387.09|384.29|387.09|384.29|387.09|384.29|387.09|384.29|0
1625016110000|2021-06-30 01:21:50|387.18|384.38|387.18|384.38|387.18|384.38|387.18|384.38|0
1625016120000|2021-06-30 01:22:00|387.09|384.29|387.27|384.47|387.27|384.47|387.09|384.29|0
1625016130000|2021-06-30 01:22:10|387.09|384.29|387.27|384.47|387.27|384.47|387.09|384.29|0
1625016210000|2021-06-30 01:23:30|387.09|384.29|387.09|384.29|387.09|384.29|387.09|384.29|0
1625016230000|2021-06-30 01:23:50|387.18|384.38|387.18|384.38|387.18|384.38|387.18|384.38|0
1625016240000|2021-06-30 01:24:00|387.27|384.47|387.09|384.29|387.27|384.47|387.09|384.29|0
1625016250000|2021-06-30 01:24:10|387.18|384.38|387.27|384.47|387.27|384.47|387.09|384.29|0
1625016260000|2021-06-30 01:24:20|387.09|384.29|387.27|384.47|387.27|384.47|387.09|384.29|0
1625016270000|2021-06-30 01:24:30|387.18|384.38|387.27|384.47|387.27|384.47|387.18|384.38|0
1625016280000|2021-06-30 01:24:40|387.09|384.29|387.09|384.29|387.09|384.29|387.09|384.29|0
1625016310000|2021-06-30 01:25:10|387.27|384.47|387.27|384.47|387.27|384.47|387.27|384.47|0
1625016330000|2021-06-30 01:25:30|387.09|384.29|387.09|384.29|387.09|384.29|387.09|384.29|0
1625016340000|2021-06-30 01:25:40|387.27|384.47|387.27|384.47|387.27|384.47|387.27|384.47|0
1625016390000|2021-06-30 01:26:30|387.09|384.29|387.09|384.29|387.09|384.29|387.09|384.29|0
1625016410000|2021-06-30 01:26:50|387.27|384.47|387.27|384.47|387.27|384.47|387.27|384.47|0
1625016420000|2021-06-30 01:27:00|387.09|384.29|387.09|384.29|387.27|384.47|387.09|384.29|0
1625016430000|2021-06-30 01:27:10|387.27|384.47|387.27|384.47|387.27|384.47|387.27|384.47|0
1625016480000|2021-06-30 01:28:00|387.18|384.38|387.09|384.29|387.18|384.38|387.09|384.29|0
1625016560000|2021-06-30 01:29:20|387|384.2|387.09|384.29|387.09|384.29|387|384.2|0
1625016570000|2021-06-30 01:29:30|387.27|384.47|387.09|384.29|387.27|384.47|387.09|384.29|0
1625016580000|2021-06-30 01:29:40|387.18|384.38|387.09|384.29|387.18|384.38|387.09|384.29|0
1625016600000|2021-06-30 01:30:00|387.18|384.38|387.27|384.47|387.27|384.47|387.09|384.29|0
1625016610000|2021-06-30 01:30:10|387.45|384.65|387.45|384.65|387.45|384.65|387.45|384.65|0
1625016620000|2021-06-30 01:30:20|387.27|384.47|387.27|384.47|387.45|384.65|387.27|384.47|0
1625016630000|2021-06-30 01:30:30|387.45|384.65|387.45|384.65|387.45|384.65|387.45|384.65|0
1625016640000|2021-06-30 01:30:40|387.27|384.47|387.27|384.47|387.27|384.47|387.27|384.47|0
1625016690000|2021-06-30 01:31:30|387.35|384.55|387.27|384.47|387.35|384.55|387.27|384.47|0
1625016730000|2021-06-30 01:32:10|387.09|384.29|387.27|384.47|387.27|384.47|387.09|384.29|0
1625016740000|2021-06-30 01:32:20|387.35|384.55|387.35|384.55|387.35|384.55|387.35|384.55|0
1625016750000|2021-06-30 01:32:30|387.45|384.65|387.45|384.65|387.45|384.65|387.45|384.65|0
1625016760000|2021-06-30 01:32:40|387.35|384.55|387.27|384.47|387.35|384.55|387.27|384.47|0
1625016770000|2021-06-30 01:32:50|387.45|384.65|387.45|384.65|387.45|384.65|387.45|384.65|0
1625016780000|2021-06-30 01:33:00|387.27|384.47|387.27|384.47|387.27|384.47|387.27|384.47|0
1625016790000|2021-06-30 01:33:10|387.17|384.37|387.27|384.47|387.27|384.47|387.17|384.37|0
1625016810000|2021-06-30 01:33:30|387.17|384.37|387.09|384.29|387.17|384.37|387.09|384.29|0
1625016830000|2021-06-30 01:33:50|387.27|384.47|387.27|384.47|387.27|384.47|387.27|384.47|0
1625016840000|2021-06-30 01:34:00|387.09|384.29|387.27|384.47|387.27|384.47|387.09|384.29|0
1625016850000|2021-06-30 01:34:10|387.17|384.37|387.09|384.29|387.17|384.37|387.09|384.29|0
1625016860000|2021-06-30 01:34:20|386.99|384.19|387.09|384.29|387.09|384.29|386.99|384.19|0
1625016880000|2021-06-30 01:34:40|387.27|384.47|387.27|384.47|387.27|384.47|387.27|384.47|0
1625016900000|2021-06-30 01:35:00|387.35|384.55|387.35|384.55|387.35|384.55|387.35|384.55|0
1625016910000|2021-06-30 01:35:10|387.27|384.47|387.27|384.47|387.27|384.47|387.27|384.47|0
1625016960000|2021-06-30 01:36:00|387.09|384.29|387.09|384.29|387.09|384.29|387.09|384.29|0
1625016970000|2021-06-30 01:36:10|387.27|384.47|387.27|384.47|387.27|384.47|387.27|384.47|0
1625016980000|2021-06-30 01:36:20|387.44|384.64|387.27|384.47|387.44|384.64|387.27|384.47|0
1625016990000|2021-06-30 01:36:30|387.44|384.64|387.44|384.64|387.44|384.64|387.44|384.64|0
1625017000000|2021-06-30 01:36:40|387.27|384.47|387.27|384.47|387.27|384.47|387.27|384.47|0
1625017020000|2021-06-30 01:37:00|387.09|384.29|387.09|384.29|387.09|384.29|387.09|384.29|0
1625017040000|2021-06-30 01:37:20|387.27|384.47|387.35|384.55|387.35|384.55|387.27|384.47|0
1625017050000|2021-06-30 01:37:30|387.44|384.64|387.27|384.47|387.44|384.64|387.27|384.47|0
1625017060000|2021-06-30 01:37:40|387.35|384.55|387.35|384.55|387.44|384.64|387.35|384.55|0
1625017070000|2021-06-30 01:37:50|387.44|384.64|387.44|384.64|387.44|384.64|387.44|384.64|0
1625017080000|2021-06-30 01:38:00|387.27|384.47|387.27|384.47|387.27|384.47|387.27|384.47|0
1625017090000|2021-06-30 01:38:10|387.44|384.64|387.35|384.55|387.44|384.64|387.35|384.55|0
1625017100000|2021-06-30 01:38:20|387.44|384.64|387.27|384.47|387.44|384.64|387.27|384.47|0
1625017140000|2021-06-30 01:39:00|387.26|384.46|387.26|384.46|387.26|384.46|387.26|384.46|0
1625017170000|2021-06-30 01:39:30|387.44|384.64|387.26|384.46|387.44|384.64|387.26|384.46|0
1625017180000|2021-06-30 01:39:40|387.35|384.55|387.26|384.46|387.44|384.64|387.26|384.46|0
1625017190000|2021-06-30 01:39:50|387.35|384.55|387.26|384.46|387.35|384.55|387.26|384.46|0
1625017200000|2021-06-30 01:40:00|387.44|384.64|387.44|384.64|387.44|384.64|387.35|384.55|0
1625017210000|2021-06-30 01:40:10|387.26|384.46|387.26|384.46|387.26|384.46|387.26|384.46|0
1625017220000|2021-06-30 01:40:20|387.44|384.64|387.44|384.64|387.44|384.64|387.44|384.64|0
1625017240000|2021-06-30 01:40:40|387.62|384.82|387.44|384.64|387.62|384.82|387.44|384.64|0
1625017250000|2021-06-30 01:40:50|387.53|384.73|387.62|384.82|387.62|384.82|387.53|384.73|0
1625017270000|2021-06-30 01:41:10|387.44|384.64|387.44|384.64|387.53|384.73|387.44|384.64|0
1625017290000|2021-06-30 01:41:30|387.26|384.46|387.26|384.46|387.26|384.46|387.26|384.46|0
1625017310000|2021-06-30 01:41:50|387.44|384.64|387.44|384.64|387.44|384.64|387.44|384.64|0
1625017320000|2021-06-30 01:42:00|387.26|384.46|387.26|384.46|387.26|384.46|387.26|384.46|0
1625017340000|2021-06-30 01:42:20|387.08|384.28|387.08|384.28|387.08|384.28|387.08|384.28|0
1625017360000|2021-06-30 01:42:40|386.91|384.11|386.91|384.11|386.91|384.11|386.91|384.11|0
1625017400000|2021-06-30 01:43:20|387.08|384.28|387.08|384.28|387.08|384.28|387.08|384.28|0
1625017420000|2021-06-30 01:43:40|386.91|384.11|387.08|384.28|387.08|384.28|386.91|384.11|0
1625017440000|2021-06-30 01:44:00|386.99|384.19|386.91|384.11|387.08|384.28|386.91|384.11|0
1625017450000|2021-06-30 01:44:10|386.99|384.19|387.08|384.28|387.08|384.28|386.99|384.19|0
1625017470000|2021-06-30 01:44:30|386.91|384.11|386.9|384.1|386.91|384.11|386.73|383.93|0
1625017480000|2021-06-30 01:44:40|386.73|383.93|386.73|383.93|386.73|383.93|386.73|383.93|0
1625017500000|2021-06-30 01:45:00|386.9|384.1|386.9|384.1|386.9|384.1|386.9|384.1|0
1625017560000|2021-06-30 01:46:00|387.08|384.28|386.99|384.19|387.08|384.28|386.9|384.1|0
1625017570000|2021-06-30 01:46:10|386.9|384.1|386.99|384.19|386.99|384.19|386.9|384.1|0
1625017580000|2021-06-30 01:46:20|386.9|384.1|386.9|384.1|387.08|384.28|386.9|384.1|0
1625017590000|2021-06-30 01:46:30|387.08|384.28|387.08|384.28|387.08|384.28|386.99|384.19|0
1625017620000|2021-06-30 01:47:00|386.99|384.19|387.08|384.28|387.08|384.28|386.99|384.19|0
1625017640000|2021-06-30 01:47:20|387.26|384.46|387.26|384.46|387.26|384.46|387.26|384.46|0
1625017660000|2021-06-30 01:47:40|387.17|384.37|387.08|384.28|387.26|384.46|387.08|384.28|0
1625017670000|2021-06-30 01:47:50|387.26|384.46|387.26|384.46|387.26|384.46|387.26|384.46|0
1625017700000|2021-06-30 01:48:20|387.08|384.28|387.08|384.28|387.08|384.28|387.08|384.28|0
1625017760000|2021-06-30 01:49:20|387.26|384.46|387.08|384.28|387.26|384.46|387.08|384.28|0
1625017780000|2021-06-30 01:49:40|387.17|384.37|387.26|384.46|387.26|384.46|387.17|384.37|0
1625017790000|2021-06-30 01:49:50|387.17|384.37|387.26|384.46|387.26|384.46|387.17|384.37|0
1625017830000|2021-06-30 01:50:30|387.08|384.28|387.08|384.28|387.26|384.46|387.08|384.28|0
1625017840000|2021-06-30 01:50:40|387.17|384.37|387.08|384.28|387.17|384.37|387.08|384.28|0
1625017860000|2021-06-30 01:51:00|386.9|384.1|386.9|384.1|386.99|384.19|386.9|384.1|0
1625017880000|2021-06-30 01:51:20|387.08|384.28|387.08|384.28|387.08|384.28|387.08|384.28|0
1625017920000|2021-06-30 01:52:00|386.9|384.1|387.08|384.28|387.08|384.28|386.9|384.1|0
1625017930000|2021-06-30 01:52:10|386.99|384.19|386.9|384.1|386.99|384.19|386.9|384.1|0
1625017960000|2021-06-30 01:52:40|386.99|384.19|386.9|384.1|386.99|384.19|386.9|384.1|0
1625017990000|2021-06-30 01:53:10|386.81|384.01|386.9|384.1|386.9|384.1|386.81|384.01|0
1625018030000|2021-06-30 01:53:50|386.72|383.92|386.72|383.92|386.9|384.1|386.72|383.92|0
1625018050000|2021-06-30 01:54:10|386.9|384.1|386.9|384.1|386.9|384.1|386.9|384.1|0
1625018090000|2021-06-30 01:54:50|386.81|384.01|386.81|384.01|386.81|384.01|386.81|384.01|0
1625018100000|2021-06-30 01:55:00|386.72|383.92|386.72|383.92|386.72|383.92|386.72|383.92|0
1625018110000|2021-06-30 01:55:10|386.54|383.74|386.54|383.74|386.54|383.74|386.54|383.74|0
1625018160000|2021-06-30 01:56:00|386.45|383.65|386.54|383.74|386.54|383.74|386.45|383.65|0
1625018200000|2021-06-30 01:56:40|386.72|383.92|386.72|383.92|386.72|383.92|386.72|383.92|0
1625018210000|2021-06-30 01:56:50|386.54|383.74|386.54|383.74|386.54|383.74|386.54|383.74|0
1625018230000|2021-06-30 01:57:10|386.36|383.56|386.36|383.56|386.36|383.56|386.18|383.38|0
1625018240000|2021-06-30 01:57:20|386.27|383.47|386.18|383.38|386.27|383.47|386.18|383.38|0
1625018250000|2021-06-30 01:57:30|386.36|383.56|386.36|383.56|386.36|383.56|386.18|383.38|0
1625018260000|2021-06-30 01:57:40|386.27|383.47|386.18|383.38|386.27|383.47|386.18|383.38|0
1625018300000|2021-06-30 01:58:20|386.01|383.21|385.83|383.03|386.01|383.21|385.83|383.03|0
1625018310000|2021-06-30 01:58:30|386.01|383.21|386.01|383.21|386.01|383.21|386.01|383.21|0
1625018320000|2021-06-30 01:58:40|385.83|383.03|386.01|383.21|386.01|383.21|385.83|383.03|0
1625018350000|2021-06-30 01:59:10|385.83|383.03|385.83|383.03|386.01|383.21|385.83|383.03|0
1625018400000|2021-06-30 02:00:00|386|383.2|385.83|383.03|386|383.2|385.83|383.03|0
1625018410000|2021-06-30 02:00:10|386|383.2|386|383.2|386|383.2|386|383.2|0
1625018420000|2021-06-30 02:00:20|385.83|383.03|386|383.2|386|383.2|385.83|383.03|0
1625018440000|2021-06-30 02:00:40|386.09|383.29|386|383.2|386.09|383.29|386|383.2|0
1625018460000|2021-06-30 02:01:00|386.18|383.38|386.18|383.38|386.18|383.38|386.18|383.38|0
1625018510000|2021-06-30 02:01:50|386.36|383.56|386.36|383.56|386.36|383.56|386.36|383.56|0
1625018550000|2021-06-30 02:02:30|386.18|383.38|386.36|383.56|386.36|383.56|386.18|383.38|0
1625018560000|2021-06-30 02:02:40|386.18|383.38|386.36|383.56|386.36|383.56|386.18|383.38|0
1625018570000|2021-06-30 02:02:50|386.54|383.74|386.36|383.56|386.54|383.74|386.36|383.56|0
1625018580000|2021-06-30 02:03:00|386.54|383.74|386.54|383.74|386.54|383.74|386.36|383.56|0
1625018640000|2021-06-30 02:04:00|386.36|383.56|386.36|383.56|386.36|383.56|386.36|383.56|0
1625018650000|2021-06-30 02:04:10|386.18|383.38|386.18|383.38|386.18|383.38|386.18|383.38|0
1625018690000|2021-06-30 02:04:50|386.36|383.56|386.18|383.38|386.36|383.56|386.18|383.38|0
1625018700000|2021-06-30 02:05:00|386.27|383.47|386.18|383.38|386.27|383.47|386.18|383.38|0
1625018750000|2021-06-30 02:05:50|386.36|383.56|386.36|383.56|386.36|383.56|386.36|383.56|0
1625018760000|2021-06-30 02:06:00|386.18|383.38|386.18|383.38|386.18|383.38|386.18|383.38|0
1625018800000|2021-06-30 02:06:40|386.36|383.56|386.36|383.56|386.36|383.56|386.36|383.56|0
1625018830000|2021-06-30 02:07:10|386.27|383.47|386.27|383.47|386.27|383.47|386.27|383.47|0
1625018840000|2021-06-30 02:07:20|386.18|383.38|386.36|383.56|386.36|383.56|386.18|383.38|0
1625018850000|2021-06-30 02:07:30|386.27|383.47|386.36|383.56|386.36|383.56|386.27|383.47|0
1625018860000|2021-06-30 02:07:40|386.18|383.38|386.18|383.38|386.27|383.47|386.18|383.38|0
1625018870000|2021-06-30 02:07:50|386.27|383.47|386.36|383.56|386.36|383.56|386.18|383.38|0
1625018920000|2021-06-30 02:08:40|386.18|383.38|386.18|383.38|386.18|383.38|386.18|383.38|0
1625018930000|2021-06-30 02:08:50|386.27|383.47|386.36|383.56|386.36|383.56|386.27|383.47|0
1625018940000|2021-06-30 02:09:00|386.27|383.47|386.36|383.56|386.36|383.56|386.27|383.47|0
1625018950000|2021-06-30 02:09:10|386.18|383.38|386.36|383.56|386.36|383.56|386.18|383.38|0
1625018960000|2021-06-30 02:09:20|386.27|383.47|386.18|383.38|386.27|383.47|386.18|383.38|0
1625018970000|2021-06-30 02:09:30|386.36|383.56|386.36|383.56|386.36|383.56|386.27|383.47|0
1625018990000|2021-06-30 02:09:50|386.18|383.38|386.27|383.47|386.36|383.56|386.18|383.38|0
1625019000000|2021-06-30 02:10:00|386.18|383.38|386.36|383.56|386.36|383.56|386.18|383.38|0
1625019130000|2021-06-30 02:12:10|386.54|383.74|386.54|383.74|386.54|383.74|386.54|383.74|0
1625019160000|2021-06-30 02:12:40|386.62|383.82|386.72|383.92|386.72|383.92|386.62|383.82|0
1625019170000|2021-06-30 02:12:50|386.71|383.91|386.71|383.91|386.71|383.91|386.71|383.91|0
1625019200000|2021-06-30 02:13:20|386.54|383.74|386.54|383.74|386.54|383.74|386.54|383.74|0
1625019210000|2021-06-30 02:13:30|386.71|383.91|386.71|383.91|386.71|383.91|386.71|383.91|0
1625019220000|2021-06-30 02:13:40|386.54|383.74|386.71|383.91|386.71|383.91|386.54|383.74|0
1625019230000|2021-06-30 02:13:50|386.54|383.74|386.54|383.74|386.54|383.74|386.54|383.74|0
1625019240000|2021-06-30 02:14:00|386.71|383.91|386.62|383.82|386.71|383.91|386.62|383.82|0
1625019250000|2021-06-30 02:14:10|386.54|383.74|386.71|383.91|386.71|383.91|386.54|383.74|0
1625019260000|2021-06-30 02:14:20|386.62|383.82|386.62|383.82|386.62|383.82|386.54|383.74|0
1625019270000|2021-06-30 02:14:30|386.54|383.74|386.54|383.74|386.54|383.74|386.54|383.74|0
1625019290000|2021-06-30 02:14:50|386.62|383.82|386.54|383.74|386.71|383.91|386.54|383.74|0
1625019300000|2021-06-30 02:15:00|386.62|383.82|386.62|383.82|386.62|383.82|386.54|383.74|0
1625019310000|2021-06-30 02:15:10|386.54|383.74|386.54|383.74|386.54|383.74|386.54|383.74|0
1625019350000|2021-06-30 02:15:50|386.53|383.73|386.53|383.73|386.53|383.73|386.53|383.73|0
1625019360000|2021-06-30 02:16:00|386.71|383.91|386.71|383.91|386.71|383.91|386.71|383.91|0
1625019510000|2021-06-30 02:18:30|386.53|383.73|386.71|383.91|386.71|383.91|386.53|383.73|0
1625019570000|2021-06-30 02:19:30|386.89|384.09|386.89|384.09|386.89|384.09|386.89|384.09|0
1625019590000|2021-06-30 02:19:50|386.71|383.91|386.71|383.91|386.71|383.91|386.71|383.91|0
1625019760000|2021-06-30 02:22:40|386.89|384.09|387.07|384.27|387.07|384.27|386.89|384.09|0
1625019780000|2021-06-30 02:23:00|386.89|384.09|386.89|384.09|387.07|384.27|386.89|384.09|0
1625019790000|2021-06-30 02:23:10|387.07|384.27|387.07|384.27|387.07|384.27|387.07|384.27|0
1625019800000|2021-06-30 02:23:20|386.98|384.18|386.98|384.18|386.98|384.18|386.98|384.18|0
1625019810000|2021-06-30 02:23:30|387.07|384.27|386.89|384.09|387.07|384.27|386.89|384.09|0
1625019830000|2021-06-30 02:23:50|386.98|384.18|387.07|384.27|387.07|384.27|386.98|384.18|0
1625019840000|2021-06-30 02:24:00|386.89|384.09|387.07|384.27|387.07|384.27|386.89|384.09|0
1625019910000|2021-06-30 02:25:10|386.89|384.09|386.89|384.09|386.89|384.09|386.89|384.09|0
1625019940000|2021-06-30 02:25:40|386.71|383.91|386.71|383.91|386.71|383.91|386.71|383.91|0
1625019970000|2021-06-30 02:26:10|386.53|383.73|386.53|383.73|386.71|383.91|386.53|383.73|0
1625020000000|2021-06-30 02:26:40|386.62|383.82|386.62|383.82|386.62|383.82|386.62|383.82|0
1625020010000|2021-06-30 02:26:50|386.71|383.91|386.71|383.91|386.71|383.91|386.71|383.91|0
1625020020000|2021-06-30 02:27:00|386.53|383.73|386.53|383.73|386.71|383.91|386.53|383.73|0
1625020030000|2021-06-30 02:27:10|386.71|383.91|386.71|383.91|386.71|383.91|386.71|383.91|0
1625020070000|2021-06-30 02:27:50|386.62|383.82|386.53|383.73|386.62|383.82|386.53|383.73|0
1625020080000|2021-06-30 02:28:00|386.71|383.91|386.71|383.91|386.71|383.91|386.71|383.91|0
1625020100000|2021-06-30 02:28:20|386.89|384.09|386.89|384.09|386.89|384.09|386.89|384.09|0
1625020130000|2021-06-30 02:28:50|386.79|383.99|386.89|384.09|386.89|384.09|386.79|383.99|0
1625020140000|2021-06-30 02:29:00|386.71|383.91|386.89|384.09|386.89|384.09|386.71|383.91|0
1625020200000|2021-06-30 02:30:00|386.79|383.99|386.71|383.91|386.79|383.99|386.71|383.91|0
1625020210000|2021-06-30 02:30:10|386.79|383.99|386.71|383.91|386.89|384.09|386.71|383.91|0
1625020230000|2021-06-30 02:30:30|386.89|384.09|386.89|384.09|386.89|384.09|386.89|384.09|0
1625020250000|2021-06-30 02:30:50|386.71|383.91|386.79|383.99|386.79|383.99|386.71|383.91|0
1625020260000|2021-06-30 02:31:00|386.89|384.09|386.71|383.91|386.89|384.09|386.71|383.91|0
1625020330000|2021-06-30 02:32:10|386.53|383.73|386.53|383.73|386.53|383.73|386.53|383.73|0
1625020350000|2021-06-30 02:32:30|386.61|383.81|386.53|383.73|386.71|383.91|386.53|383.73|0
1625020360000|2021-06-30 02:32:40|386.61|383.81|386.71|383.91|386.71|383.91|386.53|383.73|0
1625020370000|2021-06-30 02:32:50|386.53|383.73|386.71|383.91|386.71|383.91|386.53|383.73|0
1625020380000|2021-06-30 02:33:00|386.53|383.73|386.53|383.73|386.61|383.81|386.53|383.73|0
1625020390000|2021-06-30 02:33:10|386.71|383.91|386.71|383.91|386.71|383.91|386.71|383.91|0
1625020410000|2021-06-30 02:33:30|386.53|383.73|386.53|383.73|386.53|383.73|386.53|383.73|0
1625020430000|2021-06-30 02:33:50|386.35|383.55|386.35|383.55|386.35|383.55|386.35|383.55|0
1625020480000|2021-06-30 02:34:40|386.17|383.37|386.17|383.37|386.17|383.37|386.17|383.37|0
1625020490000|2021-06-30 02:34:50|386.35|383.55|386.17|383.37|386.35|383.55|386.17|383.37|0
1625020500000|2021-06-30 02:35:00|386.26|383.46|386.26|383.46|386.35|383.55|386.26|383.46|0
1625020510000|2021-06-30 02:35:10|386.35|383.55|386.35|383.55|386.35|383.55|386.35|383.55|0
1625020550000|2021-06-30 02:35:50|386.17|383.37|386.17|383.37|386.17|383.37|386.17|383.37|0
1625020570000|2021-06-30 02:36:10|385.99|383.19|385.99|383.19|385.99|383.19|385.81|383.01|0
1625020590000|2021-06-30 02:36:30|386.17|383.37|386.17|383.37|386.17|383.37|386.17|383.37|0
1625020600000|2021-06-30 02:36:40|385.99|383.19|385.99|383.19|385.99|383.19|385.99|383.19|0
1625020610000|2021-06-30 02:36:50|386.17|383.37|386.17|383.37|386.17|383.37|386.17|383.37|0
1625020630000|2021-06-30 02:37:10|386.08|383.28|386.17|383.37|386.17|383.37|386.08|383.28|0
1625020680000|2021-06-30 02:38:00|386.25|383.45|386.35|383.55|386.35|383.55|386.25|383.45|0
1625020730000|2021-06-30 02:38:50|386.25|383.45|386.35|383.55|386.35|383.55|386.25|383.45|0
1625020750000|2021-06-30 02:39:10|386.25|383.45|386.17|383.37|386.35|383.55|386.17|383.37|0
1625020790000|2021-06-30 02:39:50|385.99|383.19|386.17|383.37|386.17|383.37|385.99|383.19|0
1625020800000|2021-06-30 02:40:00|385.99|383.19|386.17|383.37|386.17|383.37|385.99|383.19|0
1625020890000|2021-06-30 02:41:30|385.99|383.19|386.07|383.27|386.17|383.37|385.99|383.19|0
1625020900000|2021-06-30 02:41:40|386.17|383.37|386.17|383.37|386.17|383.37|386.17|383.37|0
1625020920000|2021-06-30 02:42:00|386.25|383.45|386.17|383.37|386.25|383.45|386.17|383.37|0
1625021050000|2021-06-30 02:44:10|385.99|383.19|385.99|383.19|385.99|383.19|385.99|383.19|0
1625021220000|2021-06-30 02:47:00|386.17|383.37|386.17|383.37|386.17|383.37|386.17|383.37|0
1625021240000|2021-06-30 02:47:20|386.07|383.27|385.99|383.19|386.07|383.27|385.99|383.19|0
1625021260000|2021-06-30 02:47:40|386.07|383.27|386.07|383.27|386.07|383.27|386.07|383.27|0
1625021270000|2021-06-30 02:47:50|386.16|383.36|386.16|383.36|386.16|383.36|386.16|383.36|0
1625021280000|2021-06-30 02:48:00|386.07|383.27|385.99|383.19|386.07|383.27|385.99|383.19|0
1625021300000|2021-06-30 02:48:20|385.89|383.09|385.81|383.01|385.99|383.19|385.81|383.01|0
1625021350000|2021-06-30 02:49:10|385.89|383.09|385.99|383.19|385.99|383.19|385.89|383.09|0
1625021380000|2021-06-30 02:49:40|385.81|383.01|385.81|383.01|385.99|383.19|385.81|383.01|0
1625021390000|2021-06-30 02:49:50|385.89|383.09|385.99|383.19|385.99|383.19|385.89|383.09|0
1625021400000|2021-06-30 02:50:00|385.81|383.01|385.81|383.01|385.81|383.01|385.81|383.01|0
1625021440000|2021-06-30 02:50:40|385.63|382.83|385.63|382.83|385.63|382.83|385.63|382.83|0
1625021510000|2021-06-30 02:51:50|385.81|383.01|385.81|383.01|385.81|383.01|385.81|383.01|0
1625021520000|2021-06-30 02:52:00|385.89|383.09|385.89|383.09|385.89|383.09|385.89|383.09|0
1625021530000|2021-06-30 02:52:10|385.81|383.01|385.81|383.01|385.81|383.01|385.81|383.01|0
1625021650000|2021-06-30 02:54:10|385.8|383|385.8|383|385.8|383|385.8|383|0
1625021690000|2021-06-30 02:54:50|385.98|383.18|385.98|383.18|385.98|383.18|385.98|383.18|0
1625021710000|2021-06-30 02:55:10|386.16|383.36|386.16|383.36|386.16|383.36|386.16|383.36|0
1625021720000|2021-06-30 02:55:20|385.98|383.18|385.98|383.18|385.98|383.18|385.98|383.18|0
1625021730000|2021-06-30 02:55:30|385.8|383|385.8|383|385.8|383|385.8|383|0
1625021740000|2021-06-30 02:55:40|385.89|383.09|385.89|383.09|385.89|383.09|385.8|383|0
1625021750000|2021-06-30 02:55:50|385.98|383.18|385.98|383.18|385.98|383.18|385.98|383.18|0
1625021810000|2021-06-30 02:56:50|386.16|383.36|385.98|383.18|386.16|383.36|385.98|383.18|0
1625021830000|2021-06-30 02:57:10|386.07|383.27|385.98|383.18|386.07|383.27|385.98|383.18|0
1625021840000|2021-06-30 02:57:20|386.16|383.36|385.98|383.18|386.16|383.36|385.98|383.18|0
1625021850000|2021-06-30 02:57:30|386.16|383.36|386.16|383.36|386.16|383.36|386.16|383.36|0
1625021890000|2021-06-30 02:58:10|385.98|383.18|386.16|383.36|386.16|383.36|385.98|383.18|0
1625021950000|2021-06-30 02:59:10|386.34|383.54|386.34|383.54|386.34|383.54|386.34|383.54|0
1625021960000|2021-06-30 02:59:20|386.16|383.36|386.34|383.54|386.34|383.54|386.16|383.36|0
1625021970000|2021-06-30 02:59:30|386.16|383.36|386.16|383.36|386.16|383.36|386.16|383.36|0
1625022030000|2021-06-30 03:00:30|386.25|383.45|386.34|383.54|386.34|383.54|386.25|383.45|0
1625022060000|2021-06-30 03:01:00|386.42|383.62|386.34|383.54|386.52|383.72|386.34|383.54|0
1625022070000|2021-06-30 03:01:10|386.42|383.62|386.52|383.72|386.52|383.72|386.42|383.62|0
1625022120000|2021-06-30 03:02:00|386.34|383.54|386.34|383.54|386.34|383.54|386.34|383.54|0
1625022140000|2021-06-30 03:02:20|386.16|383.36|386.16|383.36|386.16|383.36|386.16|383.36|0
1625022280000|2021-06-30 03:04:40|386.34|383.54|386.34|383.54|386.34|383.54|386.24|383.44|0
1625022290000|2021-06-30 03:04:50|386.16|383.36|386.24|383.44|386.24|383.44|386.16|383.36|0
1625022300000|2021-06-30 03:05:00|386.34|383.54|386.16|383.36|386.34|383.54|386.16|383.36|0
1625022420000|2021-06-30 03:07:00|385.98|383.18|385.98|383.18|385.98|383.18|385.98|383.18|0
1625022470000|2021-06-30 03:07:50|385.89|383.09|385.89|383.09|385.89|383.09|385.89|383.09|0
1625022480000|2021-06-30 03:08:00|385.8|383|385.8|383|385.8|383|385.8|383|0
1625022490000|2021-06-30 03:08:10|385.62|382.82|385.62|382.82|385.62|382.82|385.62|382.82|0
1625022550000|2021-06-30 03:09:10|385.8|383|385.8|383|385.8|383|385.8|383|0
1625022640000|2021-06-30 03:10:40|385.98|383.18|385.98|383.18|385.98|383.18|385.98|383.18|0
1625022660000|2021-06-30 03:11:00|385.8|383|385.98|383.18|385.98|383.18|385.8|383|0
1625022670000|2021-06-30 03:11:10|385.8|383|385.8|383|385.8|383|385.8|383|0
1625022700000|2021-06-30 03:11:40|385.98|383.18|385.98|383.18|385.98|383.18|385.98|383.18|0
1625022710000|2021-06-30 03:11:50|385.8|383|385.8|383|385.8|383|385.8|383|0
1625022720000|2021-06-30 03:12:00|385.88|383.08|385.88|383.08|385.98|383.18|385.88|383.08|0
1625022730000|2021-06-30 03:12:10|385.98|383.18|385.8|383|385.98|383.18|385.8|383|0
1625022770000|2021-06-30 03:12:50|385.98|383.18|385.98|383.18|385.98|383.18|385.98|383.18|0
1625022860000|2021-06-30 03:14:20|385.8|383|385.98|383.18|385.98|383.18|385.8|383|0
1625022880000|2021-06-30 03:14:40|385.88|383.08|385.98|383.18|385.98|383.18|385.8|383|0
1625022890000|2021-06-30 03:14:50|385.88|383.08|385.88|383.08|385.88|383.08|385.88|383.08|0
1625022900000|2021-06-30 03:15:00|385.98|383.18|385.8|383|385.98|383.18|385.8|383|0
1625022920000|2021-06-30 03:15:20|385.88|383.08|385.88|383.08|385.88|383.08|385.88|383.08|0
1625022930000|2021-06-30 03:15:30|385.98|383.18|385.98|383.18|385.98|383.18|385.98|383.18|0
1625022950000|2021-06-30 03:15:50|386.15|383.35|386.15|383.35|386.15|383.35|386.15|383.35|0
1625022960000|2021-06-30 03:16:00|385.98|383.18|386.15|383.35|386.15|383.35|385.98|383.18|0
1625022970000|2021-06-30 03:16:10|385.98|383.18|385.97|383.17|385.98|383.18|385.97|383.17|0
1625023080000|2021-06-30 03:18:00|386.15|383.35|386.15|383.35|386.15|383.35|386.15|383.35|0
1625023090000|2021-06-30 03:18:10|386.33|383.53|386.33|383.53|386.33|383.53|386.33|383.53|0
1625023100000|2021-06-30 03:18:20|386.15|383.35|386.15|383.35|386.15|383.35|386.15|383.35|0
1625023110000|2021-06-30 03:18:30|386.33|383.53|386.33|383.53|386.33|383.53|386.33|383.53|0
1625023170000|2021-06-30 03:19:30|386.51|383.71|386.51|383.71|386.51|383.71|386.51|383.71|0
1625023220000|2021-06-30 03:20:20|386.33|383.53|386.51|383.71|386.51|383.71|386.33|383.53|0
1625023240000|2021-06-30 03:20:40|386.33|383.53|386.51|383.71|386.51|383.71|386.33|383.53|0
1625023250000|2021-06-30 03:20:50|386.33|383.53|386.51|383.71|386.51|383.71|386.33|383.53|0
1625023290000|2021-06-30 03:21:30|386.69|383.89|386.51|383.71|386.69|383.89|386.51|383.71|0
1625023380000|2021-06-30 03:23:00|386.59|383.79|386.51|383.71|386.59|383.79|386.51|383.71|0
1625023440000|2021-06-30 03:24:00|386.42|383.62|386.33|383.53|386.42|383.62|386.33|383.53|0
1625023490000|2021-06-30 03:24:50|386.51|383.71|386.51|383.71|386.51|383.71|386.51|383.71|0
1625023500000|2021-06-30 03:25:00|386.41|383.61|386.33|383.53|386.41|383.61|386.33|383.53|0
1625023510000|2021-06-30 03:25:10|386.51|383.71|386.33|383.53|386.51|383.71|386.33|383.53|0
1625023620000|2021-06-30 03:27:00|386.51|383.71|386.51|383.71|386.51|383.71|386.51|383.71|0
1625023640000|2021-06-30 03:27:20|386.69|383.89|386.51|383.71|386.69|383.89|386.51|383.71|0
1625023650000|2021-06-30 03:27:30|386.69|383.89|386.51|383.71|386.69|383.89|386.51|383.71|0
1625023660000|2021-06-30 03:27:40|386.59|383.79|386.69|383.89|386.69|383.89|386.59|383.79|0
1625023710000|2021-06-30 03:28:30|386.86|384.06|386.86|384.06|386.86|384.06|386.86|384.06|0
1625023750000|2021-06-30 03:29:10|386.77|383.97|386.86|384.06|386.86|384.06|386.77|383.97|0
1625023830000|2021-06-30 03:30:30|387.04|384.24|387.04|384.24|387.04|384.24|387.04|384.24|0
1625023840000|2021-06-30 03:30:40|386.86|384.06|386.86|384.06|386.86|384.06|386.86|384.06|0
1625023860000|2021-06-30 03:31:00|387.04|384.24|386.86|384.06|387.04|384.24|386.86|384.06|0
1625023870000|2021-06-30 03:31:10|386.95|384.15|386.95|384.15|386.95|384.15|386.86|384.06|0
1625023880000|2021-06-30 03:31:20|386.86|384.06|386.86|384.06|386.86|384.06|386.86|384.06|0
1625023900000|2021-06-30 03:31:40|387.04|384.24|386.95|384.15|387.04|384.24|386.95|384.15|0
1625023910000|2021-06-30 03:31:50|386.86|384.06|386.86|384.06|386.86|384.06|386.86|384.06|0
1625023940000|2021-06-30 03:32:20|387.04|384.24|387.04|384.24|387.04|384.24|387.04|384.24|0
1625023950000|2021-06-30 03:32:30|386.86|384.06|386.86|384.06|387.04|384.24|386.86|384.06|0
1625023990000|2021-06-30 03:33:10|386.68|383.88|386.68|383.88|386.68|383.88|386.68|383.88|0
1625024030000|2021-06-30 03:33:50|386.77|383.97|386.77|383.97|386.77|383.97|386.77|383.97|0
1625024040000|2021-06-30 03:34:00|386.86|384.06|386.68|383.88|386.86|384.06|386.68|383.88|0
1625024080000|2021-06-30 03:34:40|386.86|384.06|386.77|383.97|386.86|384.06|386.77|383.97|0
1625024090000|2021-06-30 03:34:50|386.86|384.06|386.86|384.06|386.86|384.06|386.86|384.06|0
1625024140000|2021-06-30 03:35:40|386.68|383.88|386.68|383.88|386.68|383.88|386.68|383.88|0
1625024150000|2021-06-30 03:35:50|386.86|384.06|386.86|384.06|386.86|384.06|386.86|384.06|0
1625024160000|2021-06-30 03:36:00|386.77|383.97|386.68|383.88|386.86|384.06|386.68|383.88|0
1625024170000|2021-06-30 03:36:10|386.86|384.06|386.86|384.06|386.86|384.06|386.86|384.06|0
1625024210000|2021-06-30 03:36:50|386.68|383.88|386.68|383.88|386.68|383.88|386.68|383.88|0
1625024240000|2021-06-30 03:37:20|386.86|384.06|386.86|384.06|386.86|384.06|386.77|383.97|0
1625024250000|2021-06-30 03:37:30|386.68|383.88|386.77|383.97|386.77|383.97|386.68|383.88|0
1625024260000|2021-06-30 03:37:40|386.86|384.06|386.86|384.06|386.86|384.06|386.86|384.06|0
1625024320000|2021-06-30 03:38:40|387.04|384.24|386.86|384.06|387.04|384.24|386.86|384.06|0
1625024330000|2021-06-30 03:38:50|386.95|384.15|387.04|384.24|387.04|384.24|386.95|384.15|0
1625024400000|2021-06-30 03:40:00|386.86|384.06|386.95|384.15|386.95|384.15|386.86|384.06|0
1625024410000|2021-06-30 03:40:10|386.86|384.06|386.86|384.06|386.86|384.06|386.86|384.06|0
1625024420000|2021-06-30 03:40:20|386.95|384.15|386.86|384.06|386.95|384.15|386.86|384.06|0
1625024460000|2021-06-30 03:41:00|386.68|383.88|386.68|383.88|386.68|383.88|386.68|383.88|0
1625024500000|2021-06-30 03:41:40|386.86|384.06|386.86|384.06|386.86|384.06|386.86|384.06|0
1625024520000|2021-06-30 03:42:00|386.68|383.88|386.86|384.06|386.86|384.06|386.68|383.88|0
1625024530000|2021-06-30 03:42:10|386.77|383.97|386.86|384.06|386.86|384.06|386.77|383.97|0
1625024560000|2021-06-30 03:42:40|387.04|384.24|387.04|384.24|387.04|384.24|387.04|384.24|0
1625024580000|2021-06-30 03:43:00|386.94|384.14|386.94|384.14|386.94|384.14|386.94|384.14|0
1625024590000|2021-06-30 03:43:10|387.04|384.24|387.04|384.24|387.04|384.24|387.04|384.24|0
1625024700000|2021-06-30 03:45:00|387.22|384.42|387.22|384.42|387.22|384.42|387.22|384.42|0
1625024710000|2021-06-30 03:45:10|387.12|384.32|387.12|384.32|387.12|384.32|387.12|384.32|0
1625024720000|2021-06-30 03:45:20|387.04|384.24|387.04|384.24|387.22|384.42|387.04|384.24|0
1625024750000|2021-06-30 03:45:50|387.39|384.59|387.39|384.59|387.39|384.59|387.39|384.59|0
1625024780000|2021-06-30 03:46:20|387.21|384.41|387.21|384.41|387.21|384.41|387.21|384.41|0
1625024950000|2021-06-30 03:49:10|387.03|384.23|387.03|384.23|387.03|384.23|387.03|384.23|0
1625025010000|2021-06-30 03:50:10|386.94|384.14|387.03|384.23|387.03|384.23|386.94|384.14|0
1625025160000|2021-06-30 03:52:40|386.94|384.14|386.85|384.05|387.03|384.23|386.85|384.05|0
1625025170000|2021-06-30 03:52:50|386.94|384.14|387.03|384.23|387.03|384.23|386.94|384.14|0
1625025180000|2021-06-30 03:53:00|386.85|384.05|386.85|384.05|386.85|384.05|386.85|384.05|0
1625025190000|2021-06-30 03:53:10|386.94|384.14|386.85|384.05|386.94|384.14|386.85|384.05|0
1625025200000|2021-06-30 03:53:20|386.94|384.14|387.03|384.23|387.03|384.23|386.94|384.14|0
1625025210000|2021-06-30 03:53:30|386.85|384.05|386.85|384.05|386.85|384.05|386.85|384.05|0
1625025300000|2021-06-30 03:55:00|387.03|384.23|387.03|384.23|387.03|384.23|387.03|384.23|0
1625025430000|2021-06-30 03:57:10|387.21|384.41|387.21|384.41|387.21|384.41|387.21|384.41|0
1625025490000|2021-06-30 03:58:10|387.39|384.59|387.39|384.59|387.39|384.59|387.39|384.59|0
1625025600000|2021-06-30 04:00:00|387.21|384.41|387.21|384.41|387.21|384.41|387.21|384.41|0
1625025610000|2021-06-30 04:00:10|387.39|384.59|387.21|384.41|387.39|384.59|387.21|384.41|0
1625025620000|2021-06-30 04:00:20|387.3|384.5|387.21|384.41|387.3|384.5|387.21|384.41|0
1625025640000|2021-06-30 04:00:40|387.3|384.5|387.39|384.59|387.39|384.59|387.3|384.5|0
1625025690000|2021-06-30 04:01:30|387.21|384.41|387.21|384.41|387.21|384.41|387.21|384.41|0
1625025700000|2021-06-30 04:01:40|387.29|384.49|387.29|384.49|387.29|384.49|387.29|384.49|0
1625025710000|2021-06-30 04:01:50|387.21|384.41|387.21|384.41|387.21|384.41|387.21|384.41|0
1625025720000|2021-06-30 04:02:00|387.12|384.32|387.12|384.32|387.12|384.32|387.12|384.32|0
1625025730000|2021-06-30 04:02:10|387.03|384.23|387.03|384.23|387.12|384.32|387.03|384.23|0
1625025740000|2021-06-30 04:02:20|387.21|384.41|387.21|384.41|387.21|384.41|387.21|384.41|0
1625025770000|2021-06-30 04:02:50|387.12|384.32|387.21|384.41|387.21|384.41|387.03|384.23|0
1625025780000|2021-06-30 04:03:00|387.03|384.23|387.03|384.23|387.21|384.41|387.03|384.23|0
1625025790000|2021-06-30 04:03:10|387.21|384.41|387.21|384.41|387.21|384.41|387.21|384.41|0
1625026000000|2021-06-30 04:06:40|387.39|384.59|387.39|384.59|387.39|384.59|387.39|384.59|0
1625026050000|2021-06-30 04:07:30|387.47|384.67|387.39|384.59|387.47|384.67|387.39|384.59|0
1625026060000|2021-06-30 04:07:40|387.56|384.76|387.39|384.59|387.56|384.76|387.39|384.59|0
1625026130000|2021-06-30 04:08:50|387.38|384.58|387.38|384.58|387.38|384.58|387.38|384.58|0
1625026280000|2021-06-30 04:11:20|387.56|384.76|387.56|384.76|387.56|384.76|387.56|384.76|0
1625026290000|2021-06-30 04:11:30|387.38|384.58|387.38|384.58|387.38|384.58|387.38|384.58|0
1625026300000|2021-06-30 04:11:40|387.56|384.76|387.56|384.76|387.56|384.76|387.38|384.58|0
1625026320000|2021-06-30 04:12:00|387.47|384.67|387.56|384.76|387.56|384.76|387.47|384.67|0
1625026330000|2021-06-30 04:12:10|387.38|384.58|387.56|384.76|387.56|384.76|387.38|384.58|0
1625026360000|2021-06-30 04:12:40|387.47|384.67|387.38|384.58|387.47|384.67|387.38|384.58|0
1625026370000|2021-06-30 04:12:50|387.47|384.67|387.38|384.58|387.47|384.67|387.38|384.58|0
1625026390000|2021-06-30 04:13:10|387.56|384.76|387.56|384.76|387.56|384.76|387.56|384.76|0
1625026400000|2021-06-30 04:13:20|387.38|384.58|387.38|384.58|387.38|384.58|387.38|384.58|0
1625026410000|2021-06-30 04:13:30|387.56|384.76|387.38|384.58|387.56|384.76|387.38|384.58|0
1625026420000|2021-06-30 04:13:40|387.47|384.67|387.38|384.58|387.47|384.67|387.38|384.58|0
1625026730000|2021-06-30 04:18:50|387.2|384.4|387.2|384.4|387.2|384.4|387.2|384.4|0
1625026810000|2021-06-30 04:20:10|387.29|384.49|387.2|384.4|387.29|384.49|387.2|384.4|0
1625026820000|2021-06-30 04:20:20|387.38|384.58|387.38|384.58|387.38|384.58|387.38|384.58|0
1625027010000|2021-06-30 04:23:30|387.2|384.4|387.2|384.4|387.2|384.4|387.2|384.4|0
1625027100000|2021-06-30 04:25:00|387.02|384.22|387.02|384.22|387.02|384.22|387.02|384.22|0
1625027220000|2021-06-30 04:27:00|386.84|384.04|386.93|384.13|386.93|384.13|386.84|384.04|0
1625027230000|2021-06-30 04:27:10|386.84|384.04|386.84|384.04|386.84|384.04|386.84|384.04|0
1625027250000|2021-06-30 04:27:30|386.66|383.86|386.66|383.86|386.66|383.86|386.66|383.86|0
1625027300000|2021-06-30 04:28:20|386.84|384.04|386.84|384.04|386.84|384.04|386.84|384.04|0
1625027410000|2021-06-30 04:30:10|387.02|384.22|387.02|384.22|387.02|384.22|387.02|384.22|0
1625027480000|2021-06-30 04:31:20|386.84|384.04|386.84|384.04|386.84|384.04|386.84|384.04|0
1625027520000|2021-06-30 04:32:00|386.66|383.86|386.84|384.04|386.84|384.04|386.66|383.86|0
1625027530000|2021-06-30 04:32:10|386.66|383.86|386.66|383.86|386.66|383.86|386.66|383.86|0
1625027560000|2021-06-30 04:32:40|386.84|384.04|386.84|384.04|386.84|384.04|386.84|384.04|0
1625027620000|2021-06-30 04:33:40|386.66|383.86|386.75|383.95|386.75|383.95|386.66|383.86|0
1625027630000|2021-06-30 04:33:50|386.84|384.04|386.75|383.95|386.84|384.04|386.75|383.95|0
1625027640000|2021-06-30 04:34:00|386.66|383.86|386.66|383.86|386.66|383.86|386.66|383.86|0
1625027650000|2021-06-30 04:34:10|386.75|383.95|386.84|384.04|386.84|384.04|386.75|383.95|0
1625027680000|2021-06-30 04:34:40|386.66|383.86|386.66|383.86|386.66|383.86|386.66|383.86|0
1625027690000|2021-06-30 04:34:50|386.84|384.04|386.84|384.04|386.84|384.04|386.74|383.94|0
1625027700000|2021-06-30 04:35:00|386.74|383.94|386.66|383.86|386.74|383.94|386.66|383.86|0
1625027710000|2021-06-30 04:35:10|386.48|383.68|386.48|383.68|386.48|383.68|386.48|383.68|0
1625027720000|2021-06-30 04:35:20|386.66|383.86|386.66|383.86|386.66|383.86|386.66|383.86|0
1625027940000|2021-06-30 04:39:00|386.74|383.94|386.84|384.04|386.84|384.04|386.74|383.94|0
1625027970000|2021-06-30 04:39:30|386.74|383.94|386.66|383.86|386.84|384.04|386.66|383.86|0
1625027980000|2021-06-30 04:39:40|386.84|384.04|386.84|384.04|386.84|384.04|386.84|384.04|0
1625028090000|2021-06-30 04:41:30|387.01|384.21|387.01|384.21|387.01|384.21|387.01|384.21|0
1625028120000|2021-06-30 04:42:00|387.1|384.3|387.19|384.39|387.19|384.39|387.1|384.3|0
1625028200000|2021-06-30 04:43:20|387.37|384.57|387.37|384.57|387.37|384.57|387.37|384.57|0
1625028230000|2021-06-30 04:43:50|387.28|384.48|387.37|384.57|387.37|384.57|387.19|384.39|0
1625028240000|2021-06-30 04:44:00|387.19|384.39|387.37|384.57|387.37|384.57|387.19|384.39|0
1625028250000|2021-06-30 04:44:10|387.19|384.39|387.37|384.57|387.37|384.57|387.19|384.39|0
1625028260000|2021-06-30 04:44:20|387.19|384.39|387.37|384.57|387.37|384.57|387.19|384.39|0
1625028270000|2021-06-30 04:44:30|387.28|384.48|387.37|384.57|387.37|384.57|387.28|384.48|0
1625028300000|2021-06-30 04:45:00|387.19|384.39|387.37|384.57|387.37|384.57|387.19|384.39|0
1625028320000|2021-06-30 04:45:20|387.28|384.48|387.37|384.57|387.37|384.57|387.28|384.48|0
1625028330000|2021-06-30 04:45:30|387.19|384.39|387.28|384.48|387.28|384.48|387.19|384.39|0
1625028340000|2021-06-30 04:45:40|387.19|384.39|387.19|384.39|387.37|384.57|387.19|384.39|0
1625028350000|2021-06-30 04:45:50|387.37|384.57|387.19|384.39|387.37|384.57|387.19|384.39|0
1625028380000|2021-06-30 04:46:20|387.28|384.48|387.19|384.39|387.28|384.48|387.19|384.39|0
1625028420000|2021-06-30 04:47:00|387.28|384.48|387.19|384.39|387.28|384.48|387.19|384.39|0
1625028570000|2021-06-30 04:49:30|387.01|384.21|387.19|384.39|387.19|384.39|387.01|384.21|0
1625028580000|2021-06-30 04:49:40|387.01|384.21|387.01|384.21|387.01|384.21|387.01|384.21|0
1625028590000|2021-06-30 04:49:50|387.1|384.3|387.01|384.21|387.1|384.3|387.01|384.21|0
1625028650000|2021-06-30 04:50:50|387.19|384.39|387.19|384.39|387.19|384.39|387.19|384.39|0
1625028660000|2021-06-30 04:51:00|387.37|384.57|387.37|384.57|387.37|384.57|387.37|384.57|0
1625028700000|2021-06-30 04:51:40|387.19|384.39|387.37|384.57|387.37|384.57|387.19|384.39|0
1625028770000|2021-06-30 04:52:50|387.55|384.75|387.55|384.75|387.55|384.75|387.55|384.75|0
1625028780000|2021-06-30 04:53:00|387.37|384.57|387.55|384.75|387.55|384.75|387.37|384.57|0
1625028820000|2021-06-30 04:53:40|387.37|384.57|387.45|384.65|387.45|384.65|387.37|384.57|0
1625028830000|2021-06-30 04:53:50|387.55|384.75|387.55|384.75|387.55|384.75|387.55|384.75|0
1625028840000|2021-06-30 04:54:00|387.45|384.65|387.55|384.75|387.55|384.75|387.45|384.65|0
1625028850000|2021-06-30 04:54:10|387.45|384.65|387.45|384.65|387.45|384.65|387.45|384.65|0
1625028860000|2021-06-30 04:54:20|387.37|384.57|387.37|384.57|387.37|384.57|387.37|384.57|0
1625028870000|2021-06-30 04:54:30|387.55|384.75|387.55|384.75|387.55|384.75|387.55|384.75|0
1625028910000|2021-06-30 04:55:10|387.63|384.83|387.63|384.83|387.63|384.83|387.63|384.83|0
1625028920000|2021-06-30 04:55:20|387.72|384.92|387.72|384.92|387.72|384.92|387.72|384.92|0
1625029000000|2021-06-30 04:56:40|387.63|384.83|387.55|384.75|387.63|384.83|387.55|384.75|0
1625029030000|2021-06-30 04:57:10|387.54|384.74|387.54|384.74|387.54|384.74|387.54|384.74|0
1625029100000|2021-06-30 04:58:20|387.37|384.57|387.37|384.57|387.37|384.57|387.37|384.57|0
1625029150000|2021-06-30 04:59:10|387.54|384.74|387.54|384.74|387.54|384.74|387.54|384.74|0
1625029160000|2021-06-30 04:59:20|387.37|384.57|387.54|384.74|387.54|384.74|387.37|384.57|0
1625029200000|2021-06-30 05:00:00|387.72|384.92|387.54|384.74|387.72|384.92|387.54|384.74|0
1625029220000|2021-06-30 05:00:20|387.63|384.83|387.54|384.74|387.72|384.92|387.54|384.74|0
1625029240000|2021-06-30 05:00:40|387.72|384.92|387.54|384.74|387.72|384.92|387.54|384.74|0
1625029250000|2021-06-30 05:00:50|387.36|384.56|387.36|384.56|387.36|384.56|387.36|384.56|0
1625029260000|2021-06-30 05:01:00|387.54|384.74|387.54|384.74|387.54|384.74|387.54|384.74|0
1625029270000|2021-06-30 05:01:10|387.72|384.92|387.72|384.92|387.72|384.92|387.72|384.92|0
1625029320000|2021-06-30 05:02:00|387.54|384.74|387.54|384.74|387.54|384.74|387.54|384.74|0
1625029360000|2021-06-30 05:02:40|387.36|384.56|387.36|384.56|387.36|384.56|387.36|384.56|0
1625029410000|2021-06-30 05:03:30|387.18|384.38|387.18|384.38|387.18|384.38|387.18|384.38|0
1625029470000|2021-06-30 05:04:30|387.27|384.47|387.18|384.38|387.36|384.56|387.18|384.38|0
1625029510000|2021-06-30 05:05:10|387.36|384.56|387.36|384.56|387.36|384.56|387.36|384.56|0
1625029560000|2021-06-30 05:06:00|387.45|384.65|387.45|384.65|387.45|384.65|387.45|384.65|0
1625029570000|2021-06-30 05:06:10|387.36|384.56|387.36|384.56|387.36|384.56|387.36|384.56|0
1625029590000|2021-06-30 05:06:30|387.18|384.38|387.18|384.38|387.18|384.38|387.18|384.38|0
1625029650000|2021-06-30 05:07:30|387|384.2|387|384.2|387|384.2|387|384.2|0
1625029660000|2021-06-30 05:07:40|387.18|384.38|387|384.2|387.18|384.38|387|384.2|0
1625029690000|2021-06-30 05:08:10|387.18|384.38|387.09|384.29|387.18|384.38|387|384.2|0
1625029700000|2021-06-30 05:08:20|387|384.2|387|384.2|387|384.2|387|384.2|0
1625029730000|2021-06-30 05:08:50|387.18|384.38|387.18|384.38|387.18|384.38|387.18|384.38|0
1625029740000|2021-06-30 05:09:00|387|384.2|387|384.2|387|384.2|387|384.2|0
1625029800000|2021-06-30 05:10:00|387.09|384.29|387|384.2|387.09|384.29|387|384.2|0
1625029830000|2021-06-30 05:10:30|387.09|384.29|387.18|384.38|387.18|384.38|387.09|384.29|0
1625029850000|2021-06-30 05:10:50|387.36|384.56|387.18|384.38|387.36|384.56|387.18|384.38|0
1625029880000|2021-06-30 05:11:20|387|384.2|387|384.2|387|384.2|387|384.2|0
1625029940000|2021-06-30 05:12:20|387.18|384.38|387.18|384.38|387.18|384.38|387.18|384.38|0
1625030010000|2021-06-30 05:13:30|387.36|384.56|387.36|384.56|387.36|384.56|387.36|384.56|0
1625030030000|2021-06-30 05:13:50|387.27|384.47|387.27|384.47|387.27|384.47|387.27|384.47|0
1625030040000|2021-06-30 05:14:00|387.18|384.38|387.18|384.38|387.18|384.38|387.18|384.38|0
1625030050000|2021-06-30 05:14:10|387.27|384.47|387.36|384.56|387.36|384.56|387.27|384.47|0
1625030100000|2021-06-30 05:15:00|387.18|384.38|387.18|384.38|387.18|384.38|387.18|384.38|0
1625030130000|2021-06-30 05:15:30|387.27|384.47|387.36|384.56|387.36|384.56|387.27|384.47|0
1625030140000|2021-06-30 05:15:40|387.18|384.38|387.36|384.56|387.36|384.56|387.18|384.38|0
1625030150000|2021-06-30 05:15:50|387.54|384.74|387.44|384.64|387.54|384.74|387.44|384.64|0
1625030160000|2021-06-30 05:16:00|387.54|384.74|387.54|384.74|387.54|384.74|387.54|384.74|0
1625030170000|2021-06-30 05:16:10|387.44|384.64|387.44|384.64|387.54|384.74|387.44|384.64|0
1625030180000|2021-06-30 05:16:20|387.36|384.56|387.54|384.74|387.54|384.74|387.36|384.56|0
1625030220000|2021-06-30 05:17:00|387.36|384.56|387.36|384.56|387.36|384.56|387.36|384.56|0
1625030270000|2021-06-30 05:17:50|387.18|384.38|387.18|384.38|387.18|384.38|387.18|384.38|0
1625030300000|2021-06-30 05:18:20|387.36|384.56|387.36|384.56|387.36|384.56|387.36|384.56|0
1625030350000|2021-06-30 05:19:10|387.26|384.46|387.18|384.38|387.26|384.46|387.18|384.38|0
1625030360000|2021-06-30 05:19:20|387.26|384.46|387.18|384.38|387.26|384.46|387.18|384.38|0
1625030530000|2021-06-30 05:22:10|387|384.2|387|384.2|387|384.2|387|384.2|0
1625030540000|2021-06-30 05:22:20|387.18|384.38|387|384.2|387.18|384.38|387|384.2|0
1625030580000|2021-06-30 05:23:00|386.82|384.02|386.82|384.02|386.82|384.02|386.82|384.02|0
1625030590000|2021-06-30 05:23:10|387|384.2|387|384.2|387|384.2|387|384.2|0
1625030620000|2021-06-30 05:23:40|386.82|384.02|386.82|384.02|386.82|384.02|386.82|384.02|0
1625030630000|2021-06-30 05:23:50|387|384.2|386.82|384.02|387|384.2|386.82|384.02|0
1625030640000|2021-06-30 05:24:00|387|384.2|386.9|384.1|387|384.2|386.9|384.1|0
1625030650000|2021-06-30 05:24:10|386.82|384.02|387|384.2|387|384.2|386.82|384.02|0
1625030740000|2021-06-30 05:25:40|386.9|384.1|386.9|384.1|387|384.2|386.9|384.1|0
1625030750000|2021-06-30 05:25:50|386.82|384.02|387|384.2|387|384.2|386.82|384.02|0
1625030760000|2021-06-30 05:26:00|386.9|384.1|386.82|384.02|386.9|384.1|386.82|384.02|0
1625030770000|2021-06-30 05:26:10|386.72|383.92|386.82|384.02|386.82|384.02|386.72|383.92|0
1625031000000|2021-06-30 05:30:00|387|384.2|386.82|384.02|387|384.2|386.82|384.02|0
1625031030000|2021-06-30 05:30:30|386.99|384.19|386.99|384.19|386.99|384.19|386.99|384.19|0
1625031050000|2021-06-30 05:30:50|387.17|384.37|387.17|384.37|387.17|384.37|386.99|384.19|0
1625031060000|2021-06-30 05:31:00|387.08|384.28|386.99|384.19|387.08|384.28|386.99|384.19|0
1625031090000|2021-06-30 05:31:30|387.17|384.37|387.17|384.37|387.17|384.37|387.17|384.37|0
1625031100000|2021-06-30 05:31:40|386.99|384.19|386.99|384.19|386.99|384.19|386.99|384.19|0
1625031110000|2021-06-30 05:31:50|387.08|384.28|387.17|384.37|387.17|384.37|387.08|384.28|0
1625031120000|2021-06-30 05:32:00|386.99|384.19|387.17|384.37|387.17|384.37|386.99|384.19|0
1625031130000|2021-06-30 05:32:10|386.99|384.19|386.99|384.19|386.99|384.19|386.99|384.19|0
1625031140000|2021-06-30 05:32:20|387.08|384.28|386.99|384.19|387.08|384.28|386.99|384.19|0
1625031210000|2021-06-30 05:33:30|387.17|384.37|387.17|384.37|387.17|384.37|387.17|384.37|0
1625031240000|2021-06-30 05:34:00|386.99|384.19|386.99|384.19|386.99|384.19|386.99|384.19|0
1625031310000|2021-06-30 05:35:10|387.08|384.28|387.08|384.28|387.08|384.28|387.08|384.28|0
1625031320000|2021-06-30 05:35:20|386.99|384.19|387.17|384.37|387.17|384.37|386.99|384.19|0
1625031350000|2021-06-30 05:35:50|387.35|384.55|387.17|384.37|387.35|384.55|387.17|384.37|0
1625031510000|2021-06-30 05:38:30|386.99|384.19|386.99|384.19|386.99|384.19|386.99|384.19|0
1625031550000|2021-06-30 05:39:10|387.08|384.28|387.17|384.37|387.17|384.37|387.08|384.28|0
1625031560000|2021-06-30 05:39:20|386.99|384.19|386.99|384.19|386.99|384.19|386.99|384.19|0
1625031570000|2021-06-30 05:39:30|387.08|384.28|386.99|384.19|387.08|384.28|386.99|384.19|0
1625031580000|2021-06-30 05:39:40|387.08|384.28|386.99|384.19|387.08|384.28|386.99|384.19|0
1625031590000|2021-06-30 05:39:50|387.08|384.28|387.17|384.37|387.17|384.37|387.08|384.28|0
1625031600000|2021-06-30 05:40:00|386.99|384.19|386.99|384.19|386.99|384.19|386.99|384.19|0
1625031620000|2021-06-30 05:40:20|387.49|384.69|387.49|384.69|387.49|384.69|387.49|384.69|0
1625031630000|2021-06-30 05:40:30|387.31|384.51|387.31|384.51|387.31|384.51|387.31|384.51|0
1625031640000|2021-06-30 05:40:40|387.49|384.69|387.49|384.69|387.49|384.69|387.49|384.69|0
1625031740000|2021-06-30 05:42:20|387.31|384.51|387.31|384.51|387.31|384.51|387.31|384.51|0
1625031750000|2021-06-30 05:42:30|387.49|384.69|387.49|384.69|387.49|384.69|387.49|384.69|0
1625031790000|2021-06-30 05:43:10|387.31|384.51|387.31|384.51|387.31|384.51|387.31|384.51|0
1625031800000|2021-06-30 05:43:20|387.49|384.69|387.49|384.69|387.49|384.69|387.39|384.59|0
1625031860000|2021-06-30 05:44:20|387.57|384.77|387.49|384.69|387.57|384.77|387.49|384.69|0
1625031870000|2021-06-30 05:44:30|387.31|384.51|387.31|384.51|387.31|384.51|387.31|384.51|0
1625031900000|2021-06-30 05:45:00|387.13|384.33|387.13|384.33|387.13|384.33|387.13|384.33|0
1625031940000|2021-06-30 05:45:40|387.31|384.51|387.13|384.33|387.31|384.51|387.13|384.33|0
1625031950000|2021-06-30 05:45:50|387.31|384.51|387.31|384.51|387.31|384.51|387.31|384.51|0
1625031960000|2021-06-30 05:46:00|387.21|384.41|387.31|384.51|387.31|384.51|387.21|384.41|0
1625031970000|2021-06-30 05:46:10|387.21|384.41|387.31|384.51|387.31|384.51|387.21|384.41|0
1625032010000|2021-06-30 05:46:50|387.21|384.41|387.13|384.33|387.21|384.41|387.13|384.33|0
1625032030000|2021-06-30 05:47:10|387.21|384.41|387.13|384.33|387.21|384.41|387.13|384.33|0
1625032040000|2021-06-30 05:47:20|387.31|384.51|387.31|384.51|387.31|384.51|387.31|384.51|0
1625032060000|2021-06-30 05:47:40|387.3|384.5|387.3|384.5|387.3|384.5|387.3|384.5|0
1625032080000|2021-06-30 05:48:00|387.13|384.33|387.3|384.5|387.3|384.5|387.13|384.33|0
1625032090000|2021-06-30 05:48:10|387.13|384.33|387.13|384.33|387.21|384.41|387.13|384.33|0
1625032100000|2021-06-30 05:48:20|387.21|384.41|387.13|384.33|387.21|384.41|387.13|384.33|0
1625032200000|2021-06-30 05:50:00|386.95|384.15|386.77|383.97|386.95|384.15|386.77|383.97|0
1625032220000|2021-06-30 05:50:20|386.95|384.15|386.95|384.15|386.95|384.15|386.95|384.15|0
1625032300000|2021-06-30 05:51:40|386.77|383.97|386.77|383.97|386.77|383.97|386.77|383.97|0
1625032320000|2021-06-30 05:52:00|386.59|383.79|386.59|383.79|386.59|383.79|386.59|383.79|0
1625032370000|2021-06-30 05:52:50|386.41|383.61|386.41|383.61|386.41|383.61|386.41|383.61|0
1625032380000|2021-06-30 05:53:00|386.23|383.43|386.23|383.43|386.23|383.43|386.23|383.43|0
1625032390000|2021-06-30 05:53:10|386.41|383.61|386.23|383.43|386.41|383.61|386.23|383.43|0
1625032420000|2021-06-30 05:53:40|386.05|383.25|386.05|383.25|386.05|383.25|386.05|383.25|0
1625032440000|2021-06-30 05:54:00|385.87|383.07|386.05|383.25|386.05|383.25|385.87|383.07|0
1625032450000|2021-06-30 05:54:10|385.96|383.16|386.05|383.25|386.05|383.25|385.96|383.16|0
1625032500000|2021-06-30 05:55:00|386.23|383.43|386.23|383.43|386.23|383.43|386.23|383.43|0
1625032510000|2021-06-30 05:55:10|386.14|383.34|386.23|383.43|386.23|383.43|386.14|383.34|0
1625032540000|2021-06-30 05:55:40|386.05|383.25|386.23|383.43|386.23|383.43|386.05|383.25|0
1625032550000|2021-06-30 05:55:50|386.05|383.25|386.23|383.43|386.23|383.43|386.05|383.25|0
1625032560000|2021-06-30 05:56:00|386.05|383.25|386.14|383.34|386.14|383.34|386.05|383.25|0
1625032570000|2021-06-30 05:56:10|386.23|383.43|386.05|383.25|386.23|383.43|386.05|383.25|0
1625032590000|2021-06-30 05:56:30|385.87|383.07|385.87|383.07|385.87|383.07|385.87|383.07|0
1625032610000|2021-06-30 05:56:50|385.69|382.89|385.69|382.89|385.69|382.89|385.69|382.89|0
1625032640000|2021-06-30 05:57:20|385.87|383.07|386.05|383.25|386.05|383.25|385.87|383.07|0
1625032650000|2021-06-30 05:57:30|385.87|383.07|385.87|383.07|385.87|383.07|385.87|383.07|0
1625032680000|2021-06-30 05:58:00|385.69|382.89|385.69|382.89|385.87|383.07|385.69|382.89|0
1625032720000|2021-06-30 05:58:40|385.87|383.07|385.78|382.98|385.87|383.07|385.78|382.98|0
1625032730000|2021-06-30 05:58:50|385.69|382.89|385.69|382.89|385.69|382.89|385.69|382.89|0
1625032770000|2021-06-30 05:59:30|385.6|382.8|385.69|382.89|385.69|382.89|385.51|382.71|0
1625032790000|2021-06-30 05:59:50|385.87|383.07|385.69|382.89|385.87|383.07|385.69|382.89|0
1625032800000|2021-06-30 06:00:00|385.51|382.71|385.51|382.71|385.51|382.71|385.51|382.71|0
1625032810000|2021-06-30 06:00:10|385.34|382.54|385.16|382.36|385.34|382.54|385.16|382.36|0
1625032820000|2021-06-30 06:00:20|385.34|382.54|385.34|382.54|385.34|382.54|385.34|382.54|0
1625032830000|2021-06-30 06:00:30|385.51|382.71|385.34|382.54|385.51|382.71|385.34|382.54|0
1625032840000|2021-06-30 06:00:40|385.51|382.71|385.16|382.36|385.51|382.71|385.16|382.36|0
1625032850000|2021-06-30 06:00:50|385.34|382.54|385.34|382.54|385.34|382.54|385.34|382.54|0
1625032860000|2021-06-30 06:01:00|385.42|382.62|385.51|382.71|385.51|382.71|385.34|382.54|0
1625032920000|2021-06-30 06:02:00|385.33|382.53|385.33|382.53|385.33|382.53|385.33|382.53|0
1625032930000|2021-06-30 06:02:10|385.51|382.71|385.51|382.71|385.51|382.71|385.51|382.71|0
1625032950000|2021-06-30 06:02:30|385.33|382.53|385.33|382.53|385.33|382.53|385.33|382.53|0
1625032980000|2021-06-30 06:03:00|385.51|382.71|385.33|382.53|385.51|382.71|385.33|382.53|0
1625032990000|2021-06-30 06:03:10|385.24|382.44|385.16|382.36|385.24|382.44|385.16|382.36|0
1625033000000|2021-06-30 06:03:20|385.33|382.53|385.33|382.53|385.33|382.53|385.33|382.53|0
1625033020000|2021-06-30 06:03:40|385.51|382.71|385.51|382.71|385.51|382.71|385.51|382.71|0
1625033030000|2021-06-30 06:03:50|385.33|382.53|385.24|382.44|385.33|382.53|385.24|382.44|0
1625033040000|2021-06-30 06:04:00|385.16|382.36|384.98|382.18|385.16|382.36|384.98|382.18|0
1625033060000|2021-06-30 06:04:20|385.16|382.36|385.16|382.36|385.16|382.36|385.16|382.36|0
1625033070000|2021-06-30 06:04:30|384.98|382.18|385.16|382.36|385.16|382.36|384.98|382.18|0
1625033080000|2021-06-30 06:04:40|384.98|382.18|384.98|382.18|384.98|382.18|384.98|382.18|0
1625033090000|2021-06-30 06:04:50|384.8|382|384.71|381.91|384.8|382|384.62|381.82|0
1625033100000|2021-06-30 06:05:00|384.8|382|384.98|382.18|384.98|382.18|384.8|382|0
1625033110000|2021-06-30 06:05:10|385.16|382.36|385.33|382.53|385.33|382.53|385.16|382.36|0
1625033120000|2021-06-30 06:05:20|385.51|382.71|385.33|382.53|385.51|382.71|385.33|382.53|0
1625033130000|2021-06-30 06:05:30|385.51|382.71|385.51|382.71|385.51|382.71|385.51|382.71|0
1625033140000|2021-06-30 06:05:40|385.42|382.62|385.33|382.53|385.42|382.62|385.33|382.53|0
1625033150000|2021-06-30 06:05:50|385.15|382.35|385.33|382.53|385.33|382.53|385.15|382.35|0
1625033170000|2021-06-30 06:06:10|385.51|382.71|385.51|382.71|385.51|382.71|385.51|382.71|0
1625033180000|2021-06-30 06:06:20|385.33|382.53|385.33|382.53|385.33|382.53|385.33|382.53|0
1625033190000|2021-06-30 06:06:30|385.15|382.35|385.15|382.35|385.15|382.35|385.15|382.35|0
1625033200000|2021-06-30 06:06:40|385.33|382.53|385.24|382.44|385.33|382.53|385.24|382.44|0
1625033210000|2021-06-30 06:06:50|385.15|382.35|385.15|382.35|385.15|382.35|384.98|382.18|0
1625033220000|2021-06-30 06:07:00|385.24|382.44|385.15|382.35|385.24|382.44|385.15|382.35|0
1625033240000|2021-06-30 06:07:20|385.33|382.53|385.15|382.35|385.33|382.53|385.15|382.35|0
1625033260000|2021-06-30 06:07:40|385.06|382.26|384.98|382.18|385.15|382.35|384.98|382.18|0
1625033270000|2021-06-30 06:07:50|385.06|382.26|385.15|382.35|385.15|382.35|384.98|382.18|0
1625033280000|2021-06-30 06:08:00|384.98|382.18|385.15|382.35|385.15|382.35|384.98|382.18|0
1625033290000|2021-06-30 06:08:10|385.33|382.53|385.15|382.35|385.33|382.53|385.15|382.35|0
1625033300000|2021-06-30 06:08:20|385.06|382.26|384.98|382.18|385.06|382.26|384.98|382.18|0
1625033320000|2021-06-30 06:08:40|384.8|382|384.8|382|384.8|382|384.8|382|0
1625033330000|2021-06-30 06:08:50|384.62|381.82|384.62|381.82|384.62|381.82|384.62|381.82|0
1625033340000|2021-06-30 06:09:00|384.44|381.64|384.44|381.64|384.44|381.64|384.44|381.64|0
1625033350000|2021-06-30 06:09:10|384.62|381.82|384.53|381.73|384.62|381.82|384.53|381.73|0
1625033360000|2021-06-30 06:09:20|384.44|381.64|384.62|381.82|384.62|381.82|384.44|381.64|0
1625033370000|2021-06-30 06:09:30|384.8|382|384.8|382|384.8|382|384.8|382|0
1625033380000|2021-06-30 06:09:40|384.88|382.08|384.88|382.08|384.88|382.08|384.88|382.08|0
1625033390000|2021-06-30 06:09:50|384.98|382.18|384.97|382.17|384.98|382.18|384.97|382.17|0
1625033410000|2021-06-30 06:10:10|385.06|382.26|385.06|382.26|385.06|382.26|385.06|382.26|0
1625033420000|2021-06-30 06:10:20|385.15|382.35|385.24|382.44|385.24|382.44|385.15|382.35|0
1625033430000|2021-06-30 06:10:30|385.15|382.35|385.15|382.35|385.33|382.53|385.15|382.35|0
1625033440000|2021-06-30 06:10:40|385.06|382.26|384.97|382.17|385.06|382.26|384.97|382.17|0
1625033460000|2021-06-30 06:11:00|384.8|382|384.8|382|384.8|382|384.8|382|0
1625033470000|2021-06-30 06:11:10|384.97|382.17|384.97|382.17|384.97|382.17|384.97|382.17|0
1625033480000|2021-06-30 06:11:20|385.15|382.35|385.24|382.44|385.24|382.44|385.15|382.35|0
1625033490000|2021-06-30 06:11:30|385.33|382.53|385.24|382.44|385.33|382.53|385.15|382.35|0
1625033500000|2021-06-30 06:11:40|385.15|382.35|385.15|382.35|385.15|382.35|384.97|382.17|0
1625033550000|2021-06-30 06:12:30|384.97|382.17|384.97|382.17|384.97|382.17|384.97|382.17|0
1625033570000|2021-06-30 06:12:50|385.06|382.26|384.97|382.17|385.15|382.35|384.97|382.17|0
1625033610000|2021-06-30 06:13:30|385.06|382.26|384.97|382.17|385.06|382.26|384.97|382.17|0
1625033620000|2021-06-30 06:13:40|384.88|382.08|384.8|382|384.88|382.08|384.8|382|0
1625033640000|2021-06-30 06:14:00|384.62|381.82|384.62|381.82|384.62|381.82|384.62|381.82|0
1625033650000|2021-06-30 06:14:10|384.52|381.72|384.52|381.72|384.52|381.72|384.52|381.72|0
1625033660000|2021-06-30 06:14:20|384.62|381.82|384.62|381.82|384.62|381.82|384.62|381.82|0
1625033670000|2021-06-30 06:14:30|384.52|381.72|384.52|381.72|384.62|381.82|384.52|381.72|0
1625033680000|2021-06-30 06:14:40|384.44|381.64|384.44|381.64|384.44|381.64|384.44|381.64|0
1625033700000|2021-06-30 06:15:00|384.62|381.82|384.62|381.82|384.62|381.82|384.62|381.82|0
1625033720000|2021-06-30 06:15:20|384.79|381.99|384.62|381.82|384.79|381.99|384.62|381.82|0
1625033730000|2021-06-30 06:15:30|384.79|381.99|384.97|382.17|384.97|382.17|384.79|381.99|0
1625033740000|2021-06-30 06:15:40|385.06|382.26|384.97|382.17|385.06|382.26|384.97|382.17|0
1625033750000|2021-06-30 06:15:50|385.06|382.26|384.79|381.99|385.06|382.26|384.79|381.99|0
1625033790000|2021-06-30 06:16:30|384.62|381.82|384.62|381.82|384.62|381.82|384.62|381.82|0
1625033800000|2021-06-30 06:16:40|384.79|381.99|384.79|381.99|384.79|381.99|384.79|381.99|0
1625033860000|2021-06-30 06:17:40|384.97|382.17|384.97|382.17|384.97|382.17|384.97|382.17|0
1625033880000|2021-06-30 06:18:00|385.15|382.35|385.15|382.35|385.15|382.35|385.15|382.35|0
1625033890000|2021-06-30 06:18:10|384.97|382.17|385.15|382.35|385.15|382.35|384.97|382.17|0
1625033900000|2021-06-30 06:18:20|385.06|382.26|385.06|382.26|385.06|382.26|384.97|382.17|0
1625033910000|2021-06-30 06:18:30|385.15|382.35|385.15|382.35|385.15|382.35|385.15|382.35|0
1625033920000|2021-06-30 06:18:40|385.24|382.44|385.15|382.35|385.24|382.44|385.15|382.35|0
1625033930000|2021-06-30 06:18:50|385.33|382.53|385.33|382.53|385.33|382.53|385.33|382.53|0
1625033940000|2021-06-30 06:19:00|385.51|382.71|385.51|382.71|385.51|382.71|385.51|382.71|0
1625033950000|2021-06-30 06:19:10|385.68|382.88|385.68|382.88|385.68|382.88|385.68|382.88|0
1625033970000|2021-06-30 06:19:30|385.86|383.06|385.86|383.06|385.86|383.06|385.86|383.06|0
1625033980000|2021-06-30 06:19:40|385.68|382.88|386.04|383.24|386.04|383.24|385.68|382.88|0
1625033990000|2021-06-30 06:19:50|385.86|383.06|385.86|383.06|385.86|383.06|385.86|383.06|0
1625034010000|2021-06-30 06:20:10|385.68|382.88|385.68|382.88|385.68|382.88|385.68|382.88|0
1625034030000|2021-06-30 06:20:30|385.59|382.79|385.59|382.79|385.59|382.79|385.59|382.79|0
1625034040000|2021-06-30 06:20:40|385.68|382.88|385.68|382.88|385.68|382.88|385.68|382.88|0
1625034070000|2021-06-30 06:21:10|385.77|382.97|385.77|382.97|385.77|382.97|385.77|382.97|0
1625034080000|2021-06-30 06:21:20|385.68|382.88|385.86|383.06|385.86|383.06|385.68|382.88|0
1625034090000|2021-06-30 06:21:30|385.68|382.88|385.68|382.88|385.68|382.88|385.68|382.88|0
1625034100000|2021-06-30 06:21:40|385.86|383.06|385.86|383.06|385.86|383.06|385.86|383.06|0
1625034120000|2021-06-30 06:22:00|385.68|382.88|385.86|383.06|385.86|383.06|385.68|382.88|0
1625034130000|2021-06-30 06:22:10|385.68|382.88|385.86|383.06|385.86|383.06|385.68|382.88|0
1625034140000|2021-06-30 06:22:20|385.68|382.88|385.68|382.88|385.68|382.88|385.68|382.88|0
1625034160000|2021-06-30 06:22:40|385.51|382.71|385.51|382.71|385.51|382.71|385.51|382.71|0
1625034170000|2021-06-30 06:22:50|385.5|382.7|385.5|382.7|385.5|382.7|385.5|382.7|0
1625034180000|2021-06-30 06:23:00|385.33|382.53|385.33|382.53|385.33|382.53|385.33|382.53|0
1625034210000|2021-06-30 06:23:30|385.5|382.7|385.33|382.53|385.5|382.7|385.33|382.53|0
1625034220000|2021-06-30 06:23:40|385.41|382.61|385.5|382.7|385.5|382.7|385.33|382.53|0
1625034240000|2021-06-30 06:24:00|385.41|382.61|385.41|382.61|385.41|382.61|385.41|382.61|0
1625034250000|2021-06-30 06:24:10|385.33|382.53|385.33|382.53|385.5|382.7|385.33|382.53|0
1625034270000|2021-06-30 06:24:30|385.5|382.7|385.41|382.61|385.5|382.7|385.41|382.61|0
1625034280000|2021-06-30 06:24:40|385.5|382.7|385.5|382.7|385.5|382.7|385.5|382.7|0
1625034290000|2021-06-30 06:24:50|385.68|382.88|385.5|382.7|385.68|382.88|385.5|382.7|0
1625034310000|2021-06-30 06:25:10|385.33|382.53|385.33|382.53|385.33|382.53|385.33|382.53|0
1625034340000|2021-06-30 06:25:40|385.5|382.7|385.33|382.53|385.5|382.7|385.33|382.53|0
1625034350000|2021-06-30 06:25:50|385.5|382.7|385.5|382.7|385.5|382.7|385.5|382.7|0
1625034380000|2021-06-30 06:26:20|385.33|382.53|385.33|382.53|385.33|382.53|385.33|382.53|0
1625034400000|2021-06-30 06:26:40|385.23|382.43|385.33|382.53|385.5|382.7|385.23|382.43|0
1625034410000|2021-06-30 06:26:50|385.32|382.52|385.32|382.52|385.32|382.52|385.32|382.52|0
1625034420000|2021-06-30 06:27:00|385.23|382.43|385.15|382.35|385.23|382.43|385.15|382.35|0
1625034480000|2021-06-30 06:28:00|385.05|382.25|385.15|382.35|385.15|382.35|385.05|382.25|0
1625034490000|2021-06-30 06:28:10|385.32|382.52|385.32|382.52|385.32|382.52|385.32|382.52|0
1625034540000|2021-06-30 06:29:00|385.23|382.43|385.05|382.25|385.23|382.43|385.05|382.25|0
1625034550000|2021-06-30 06:29:10|385.15|382.35|385.15|382.35|385.15|382.35|385.15|382.35|0
1625034560000|2021-06-30 06:29:20|385.32|382.52|385.59|382.79|385.59|382.79|385.32|382.52|0
1625034570000|2021-06-30 06:29:30|385.68|382.88|385.86|383.06|385.86|383.06|385.68|382.88|0
1625034580000|2021-06-30 06:29:40|386.04|383.24|386.04|383.24|386.04|383.24|386.04|383.24|0
1625034600000|2021-06-30 06:30:00|385.86|383.06|385.68|382.88|385.86|383.06|385.68|382.88|0
1625034630000|2021-06-30 06:30:30|385.5|382.7|385.32|382.52|385.5|382.7|385.32|382.52|0
1625034660000|2021-06-30 06:31:00|385.15|382.35|385.14|382.34|385.23|382.43|385.14|382.34|0
1625034670000|2021-06-30 06:31:10|385.32|382.52|385.32|382.52|385.32|382.52|385.32|382.52|0
1625034720000|2021-06-30 06:32:00|385.41|382.61|385.41|382.61|385.41|382.61|385.41|382.61|0
1625034730000|2021-06-30 06:32:10|385.5|382.7|385.5|382.7|385.5|382.7|385.5|382.7|0
1625034740000|2021-06-30 06:32:20|385.68|382.88|385.5|382.7|385.68|382.88|385.5|382.7|0
1625034780000|2021-06-30 06:33:00|385.68|382.88|385.77|382.97|385.77|382.97|385.68|382.88|0
1625034790000|2021-06-30 06:33:10|385.86|383.06|385.86|383.06|385.86|383.06|385.86|383.06|0
1625034800000|2021-06-30 06:33:20|385.68|382.88|385.68|382.88|385.68|382.88|385.68|382.88|0
1625034810000|2021-06-30 06:33:30|385.86|383.06|385.68|382.88|385.86|383.06|385.68|382.88|0
1625034820000|2021-06-30 06:33:40|385.5|382.7|385.5|382.7|385.5|382.7|385.5|382.7|0
1625034830000|2021-06-30 06:33:50|385.68|382.88|385.68|382.88|385.68|382.88|385.68|382.88|0
1625034880000|2021-06-30 06:34:40|385.59|382.79|385.59|382.79|385.59|382.79|385.59|382.79|0
1625034890000|2021-06-30 06:34:50|385.5|382.7|385.68|382.88|385.68|382.88|385.5|382.7|0
1625034900000|2021-06-30 06:35:00|385.86|383.06|385.68|382.88|385.86|383.06|385.68|382.88|0
1625034910000|2021-06-30 06:35:10|385.86|383.06|385.76|382.96|385.86|383.06|385.76|382.96|0
1625034920000|2021-06-30 06:35:20|385.86|383.06|385.86|383.06|385.86|383.06|385.86|383.06|0
1625034930000|2021-06-30 06:35:30|386.04|383.24|386.04|383.24|386.04|383.24|386.04|383.24|0
1625034940000|2021-06-30 06:35:40|385.94|383.14|385.86|383.06|385.94|383.14|385.86|383.06|0
1625034950000|2021-06-30 06:35:50|385.68|382.88|385.68|382.88|385.68|382.88|385.68|382.88|0
1625035040000|2021-06-30 06:37:20|385.5|382.7|385.5|382.7|385.5|382.7|385.5|382.7|0
1625035050000|2021-06-30 06:37:30|385.68|382.88|385.5|382.7|385.68|382.88|385.5|382.7|0
1625035090000|2021-06-30 06:38:10|385.68|382.88|385.68|382.88|385.68|382.88|385.68|382.88|0
1625035130000|2021-06-30 06:38:50|385.58|382.78|385.5|382.7|385.68|382.88|385.5|382.7|0
1625035160000|2021-06-30 06:39:20|385.32|382.52|385.32|382.52|385.32|382.52|385.32|382.52|0
1625035190000|2021-06-30 06:39:50|385.14|382.34|385.32|382.52|385.32|382.52|385.14|382.34|0
1625035200000|2021-06-30 06:40:00|385.41|382.61|385.41|382.61|385.41|382.61|385.41|382.61|0
1625035210000|2021-06-30 06:40:10|385.32|382.52|385.32|382.52|385.32|382.52|385.32|382.52|0
1625035220000|2021-06-30 06:40:20|385.5|382.7|385.68|382.88|385.68|382.88|385.5|382.7|0
1625035240000|2021-06-30 06:40:40|385.85|383.05|385.85|383.05|385.85|383.05|385.85|383.05|0
1625035260000|2021-06-30 06:41:00|386.03|383.23|385.85|383.05|386.03|383.23|385.85|383.05|0
1625035290000|2021-06-30 06:41:30|385.94|383.14|385.94|383.14|385.94|383.14|385.85|383.05|0
1625035300000|2021-06-30 06:41:40|386.03|383.23|386.03|383.23|386.03|383.23|386.03|383.23|0
1625035310000|2021-06-30 06:41:50|385.85|383.05|385.85|383.05|385.85|383.05|385.85|383.05|0
1625035320000|2021-06-30 06:42:00|385.76|382.96|385.68|382.88|385.76|382.96|385.68|382.88|0
1625035350000|2021-06-30 06:42:30|385.58|382.78|385.58|382.78|385.58|382.78|385.58|382.78|0
1625035360000|2021-06-30 06:42:40|385.5|382.7|385.5|382.7|385.5|382.7|385.5|382.7|0
1625035380000|2021-06-30 06:43:00|385.58|382.78|385.5|382.7|385.58|382.78|385.5|382.7|0
1625035400000|2021-06-30 06:43:20|385.68|382.88|385.68|382.88|385.68|382.88|385.68|382.88|0
1625035410000|2021-06-30 06:43:30|385.85|383.05|385.85|383.05|385.85|383.05|385.85|383.05|0
1625035420000|2021-06-30 06:43:40|385.68|382.88|385.85|383.05|385.85|383.05|385.68|382.88|0
1625035450000|2021-06-30 06:44:10|385.67|382.87|385.67|382.87|385.67|382.87|385.67|382.87|0
1625035490000|2021-06-30 06:44:50|385.85|383.05|385.85|383.05|385.85|383.05|385.85|383.05|0
1625035500000|2021-06-30 06:45:00|385.76|382.96|386.03|383.23|386.03|383.23|385.76|382.96|0
1625035530000|2021-06-30 06:45:30|386.21|383.41|386.21|383.41|386.21|383.41|386.21|383.41|0
1625035540000|2021-06-30 06:45:40|386.12|383.32|386.21|383.41|386.21|383.41|386.03|383.23|0
1625035550000|2021-06-30 06:45:50|386.12|383.32|386.03|383.23|386.21|383.41|386.03|383.23|0
1625035560000|2021-06-30 06:46:00|386.12|383.32|386.21|383.41|386.21|383.41|386.12|383.32|0
1625035570000|2021-06-30 06:46:10|386.03|383.23|386.03|383.23|386.03|383.23|386.03|383.23|0
1625035590000|2021-06-30 06:46:30|386.12|383.32|386.12|383.32|386.12|383.32|386.12|383.32|0
1625035600000|2021-06-30 06:46:40|386.21|383.41|386.21|383.41|386.21|383.41|386.21|383.41|0
1625035640000|2021-06-30 06:47:20|386.39|383.59|386.39|383.59|386.39|383.59|386.39|383.59|0
1625035650000|2021-06-30 06:47:30|386.21|383.41|386.39|383.59|386.39|383.59|386.21|383.41|0
1625035670000|2021-06-30 06:47:50|386.21|383.41|386.21|383.41|386.21|383.41|386.21|383.41|0
1625035680000|2021-06-30 06:48:00|386.29|383.49|386.29|383.49|386.39|383.59|386.29|383.49|0
1625035690000|2021-06-30 06:48:10|386.21|383.41|386.21|383.41|386.21|383.41|386.21|383.41|0
1625035700000|2021-06-30 06:48:20|386.39|383.59|386.29|383.49|386.39|383.59|386.21|383.41|0
1625035710000|2021-06-30 06:48:30|386.21|383.41|386.21|383.41|386.21|383.41|386.21|383.41|0
1625035730000|2021-06-30 06:48:50|386.39|383.59|386.39|383.59|386.39|383.59|386.21|383.41|0
1625035740000|2021-06-30 06:49:00|386.21|383.41|386.39|383.59|386.39|383.59|386.21|383.41|0
1625035760000|2021-06-30 06:49:20|386.29|383.49|386.29|383.49|386.29|383.49|386.29|383.49|0
1625035770000|2021-06-30 06:49:30|386.39|383.59|386.29|383.49|386.39|383.59|386.29|383.49|0
1625035780000|2021-06-30 06:49:40|386.39|383.59|386.39|383.59|386.39|383.59|386.39|383.59|0
1625035830000|2021-06-30 06:50:30|386.21|383.41|386.21|383.41|386.21|383.41|386.21|383.41|0
1625035850000|2021-06-30 06:50:50|386.39|383.59|386.29|383.49|386.39|383.59|386.29|383.49|0
1625035860000|2021-06-30 06:51:00|386.39|383.59|386.21|383.41|386.39|383.59|386.21|383.41|0
1625035870000|2021-06-30 06:51:10|386.11|383.31|386.21|383.41|386.21|383.41|386.03|383.23|0
1625035880000|2021-06-30 06:51:20|386.11|383.31|386.11|383.31|386.11|383.31|386.03|383.23|0
1625035890000|2021-06-30 06:51:30|386.21|383.41|386.03|383.23|386.21|383.41|386.03|383.23|0
1625035930000|2021-06-30 06:52:10|385.94|383.14|386.03|383.23|386.03|383.23|385.94|383.14|0
1625035950000|2021-06-30 06:52:30|386.21|383.41|386.21|383.41|386.21|383.41|386.21|383.41|0
1625035970000|2021-06-30 06:52:50|386.39|383.59|386.39|383.59|386.39|383.59|386.39|383.59|0
1625035990000|2021-06-30 06:53:10|386.21|383.41|386.21|383.41|386.21|383.41|386.21|383.41|0
1625036000000|2021-06-30 06:53:20|386.39|383.59|386.39|383.59|386.39|383.59|386.39|383.59|0
1625036020000|2021-06-30 06:53:40|386.29|383.49|386.29|383.49|386.29|383.49|386.29|383.49|0
1625036030000|2021-06-30 06:53:50|386.21|383.41|386.29|383.49|386.29|383.49|386.21|383.41|0
1625036040000|2021-06-30 06:54:00|386.39|383.59|386.39|383.59|386.39|383.59|386.39|383.59|0
1625036060000|2021-06-30 06:54:20|386.21|383.41|386.21|383.41|386.21|383.41|386.21|383.41|0
1625036080000|2021-06-30 06:54:40|386.29|383.49|386.21|383.41|386.29|383.49|386.21|383.41|0
1625036100000|2021-06-30 06:55:00|386.03|383.23|386.03|383.23|386.21|383.41|386.03|383.23|0
1625036110000|2021-06-30 06:55:10|385.85|383.05|385.85|383.05|385.85|383.05|385.85|383.05|0
1625036130000|2021-06-30 06:55:30|386.03|383.23|386.03|383.23|386.03|383.23|386.03|383.23|0
1625036150000|2021-06-30 06:55:50|385.93|383.13|385.93|383.13|385.93|383.13|385.93|383.13|0
1625036160000|2021-06-30 06:56:00|386.03|383.23|386.03|383.23|386.03|383.23|386.03|383.23|0
1625036170000|2021-06-30 06:56:10|385.85|383.05|385.67|382.87|385.85|383.05|385.67|382.87|0
1625036180000|2021-06-30 06:56:20|385.49|382.69|385.49|382.69|385.49|382.69|385.49|382.69|0
1625036190000|2021-06-30 06:56:30|385.4|382.6|385.49|382.69|385.49|382.69|385.4|382.6|0
1625036210000|2021-06-30 06:56:50|385.31|382.51|385.31|382.51|385.49|382.69|385.31|382.51|0
1625036240000|2021-06-30 06:57:20|385.4|382.6|385.31|382.51|385.49|382.69|385.31|382.51|0
1625036250000|2021-06-30 06:57:30|385.13|382.33|385.31|382.51|385.31|382.51|385.13|382.33|0
1625036260000|2021-06-30 06:57:40|385.13|382.33|385.31|382.51|385.31|382.51|385.13|382.33|0
1625036270000|2021-06-30 06:57:50|385.22|382.42|385.22|382.42|385.22|382.42|385.22|382.42|0
1625036280000|2021-06-30 06:58:00|385.31|382.51|385.31|382.51|385.31|382.51|385.13|382.33|0
1625036300000|2021-06-30 06:58:20|385.49|382.69|385.49|382.69|385.49|382.69|385.49|382.69|0
1625036320000|2021-06-30 06:58:40|385.4|382.6|385.31|382.51|385.4|382.6|385.31|382.51|0
1625036340000|2021-06-30 06:59:00|385.22|382.42|385.13|382.33|385.22|382.42|385.13|382.33|0
1625036370000|2021-06-30 06:59:30|385.31|382.51|385.31|382.51|385.31|382.51|385.31|382.51|0
1625036380000|2021-06-30 06:59:40|385.22|382.42|385.13|382.33|385.22|382.42|385.13|382.33|0
1625036390000|2021-06-30 06:59:50|385.31|382.51|385.31|382.51|385.31|382.51|385.31|382.51|0
1625036400000|2021-06-30 07:00:00|385.04|382.24|385.22|382.42|385.22|382.42|385.04|382.24|0
1625036410000|2021-06-30 07:00:10|385.31|382.51|385.13|382.33|385.31|382.51|385.13|382.33|0
1625036420000|2021-06-30 07:00:20|385.31|382.51|385.31|382.51|385.31|382.51|385.31|382.51|0
1625036430000|2021-06-30 07:00:30|385.49|382.69|385.85|383.05|385.85|383.05|385.49|382.69|0
1625036440000|2021-06-30 07:00:40|386.03|383.23|386.03|383.23|386.03|383.23|386.03|383.23|0
1625036450000|2021-06-30 07:00:50|386.2|383.4|386.2|383.4|386.2|383.4|386.2|383.4|0
1625036460000|2021-06-30 07:01:00|386.03|383.23|386.03|383.23|386.2|383.4|386.03|383.23|0
1625036470000|2021-06-30 07:01:10|386.2|383.4|386.03|383.23|386.2|383.4|386.03|383.23|0
1625036480000|2021-06-30 07:01:20|386.2|383.4|385.93|383.13|386.2|383.4|385.85|383.05|0
1625036490000|2021-06-30 07:01:30|386.03|383.23|386.11|383.31|386.11|383.31|386.03|383.23|0
1625036500000|2021-06-30 07:01:40|385.85|383.05|386.2|383.4|386.2|383.4|385.85|383.05|0
1625036510000|2021-06-30 07:01:50|386.03|383.23|386.02|383.22|386.03|383.23|386.02|383.22|0
1625036520000|2021-06-30 07:02:00|386.2|383.4|386.29|383.49|386.29|383.49|386.2|383.4|0
1625036530000|2021-06-30 07:02:10|386.2|383.4|386.29|383.49|386.47|383.67|386.2|383.4|0
1625036540000|2021-06-30 07:02:20|386.2|383.4|386.29|383.49|386.38|383.58|386.2|383.4|0
1625036550000|2021-06-30 07:02:30|386.2|383.4|386.38|383.58|386.38|383.58|386.2|383.4|0
1625036560000|2021-06-30 07:02:40|386.29|383.49|386.38|383.58|386.38|383.58|386.29|383.49|0
1625036570000|2021-06-30 07:02:50|386.56|383.76|386.56|383.76|386.56|383.76|386.56|383.76|0
1625036580000|2021-06-30 07:03:00|386.74|383.94|386.56|383.76|386.74|383.94|386.56|383.76|0
1625036590000|2021-06-30 07:03:10|386.65|383.85|386.74|383.94|386.74|383.94|386.56|383.76|0
1625036600000|2021-06-30 07:03:20|386.56|383.76|386.56|383.76|386.56|383.76|386.56|383.76|0
1625036620000|2021-06-30 07:03:40|386.74|383.94|386.74|383.94|386.74|383.94|386.74|383.94|0
1625036630000|2021-06-30 07:03:50|386.82|384.02|386.74|383.94|386.82|384.02|386.74|383.94|0
1625036640000|2021-06-30 07:04:00|386.56|383.76|386.38|383.58|386.56|383.76|386.38|383.58|0
1625036650000|2021-06-30 07:04:10|386.2|383.4|386.38|383.58|386.38|383.58|386.2|383.4|0
1625036680000|2021-06-30 07:04:40|386.2|383.4|386.38|383.58|386.38|383.58|386.2|383.4|0
1625036690000|2021-06-30 07:04:50|386.2|383.4|386.38|383.58|386.38|383.58|386.2|383.4|0
1625036700000|2021-06-30 07:05:00|386.18|383.78|386|383.6|386.18|383.78|386|383.6|0
1625036710000|2021-06-30 07:05:10|386.18|383.78|386.18|383.78|386.18|383.78|386.09|383.69|0
1625036720000|2021-06-30 07:05:20|386.09|383.69|386.36|383.96|386.36|383.96|386.09|383.69|0
1625036730000|2021-06-30 07:05:30|386.18|383.78|386.36|383.96|386.36|383.96|386|383.6|0
1625036740000|2021-06-30 07:05:40|386.18|383.78|386.27|383.87|386.27|383.87|386.18|383.78|0
1625036750000|2021-06-30 07:05:50|386.18|383.78|386.18|383.78|386.18|383.78|386.18|383.78|0
1625036760000|2021-06-30 07:06:00|386|383.6|386|383.6|386|383.6|386|383.6|0
1625036770000|2021-06-30 07:06:10|386.18|383.78|386.54|384.14|386.54|384.14|386.18|383.78|0
1625036790000|2021-06-30 07:06:30|386.72|384.32|386.9|384.5|386.9|384.5|386.72|384.32|0
1625036800000|2021-06-30 07:06:40|386.89|384.49|386.89|384.49|386.89|384.49|386.89|384.49|0
1625036810000|2021-06-30 07:06:50|387.07|384.67|386.72|384.32|387.07|384.67|386.72|384.32|0
1625036820000|2021-06-30 07:07:00|386.62|384.22|386.54|384.14|386.62|384.22|386.54|384.14|0
1625036830000|2021-06-30 07:07:10|386.72|384.32|386.72|384.32|386.89|384.49|386.72|384.32|0
1625036840000|2021-06-30 07:07:20|386.62|384.22|386.54|384.14|386.72|384.32|386.54|384.14|0
1625036850000|2021-06-30 07:07:30|386.72|384.32|386.89|384.49|386.89|384.49|386.72|384.32|0
1625036860000|2021-06-30 07:07:40|386.8|384.4|386.89|384.49|386.89|384.49|386.72|384.32|0
1625036870000|2021-06-30 07:07:50|386.98|384.58|386.89|384.49|386.98|384.58|386.89|384.49|0
1625036880000|2021-06-30 07:08:00|386.72|384.32|386.54|384.14|386.72|384.32|386.54|384.14|0
1625036890000|2021-06-30 07:08:10|386.44|384.04|386.36|383.96|386.44|384.04|386.36|383.96|0
1625036910000|2021-06-30 07:08:30|386.44|384.04|386.54|384.14|386.54|384.14|386.44|384.04|0
1625036920000|2021-06-30 07:08:40|386.44|384.04|386.18|383.78|386.44|384.04|386.18|383.78|0
1625036930000|2021-06-30 07:08:50|386.54|384.14|386.54|384.14|386.54|384.14|386.54|384.14|0
1625036940000|2021-06-30 07:09:00|386.36|383.96|386.36|383.96|386.36|383.96|386.18|383.78|0
1625036950000|2021-06-30 07:09:10|386.26|383.86|386.26|383.86|386.26|383.86|386.26|383.86|0
1625036960000|2021-06-30 07:09:20|386.36|383.96|386.36|383.96|386.36|383.96|386.26|383.86|0
1625036970000|2021-06-30 07:09:30|386.18|383.78|386|383.6|386.26|383.86|386|383.6|0
1625036980000|2021-06-30 07:09:40|386.09|383.69|386.18|383.78|386.18|383.78|386|383.6|0
1625036990000|2021-06-30 07:09:50|386.09|383.69|386.36|383.96|386.36|383.96|386.09|383.69|0
1625037000000|2021-06-30 07:10:00|386.09|383.69|385.82|383.42|386.09|383.69|385.82|383.42|0
1625037010000|2021-06-30 07:10:10|385.64|383.24|386|383.6|386|383.6|385.64|383.24|0
1625037020000|2021-06-30 07:10:20|386.18|383.78|386.26|383.86|386.26|383.86|386.18|383.78|0
1625037030000|2021-06-30 07:10:30|386.18|383.78|386|383.6|386.18|383.78|386|383.6|0
1625037040000|2021-06-30 07:10:40|386.09|383.69|386.36|383.96|386.36|383.96|386.09|383.69|0
1625037050000|2021-06-30 07:10:50|386.18|383.78|386.18|383.78|386.18|383.78|386.18|383.78|0
1625037060000|2021-06-30 07:11:00|386|383.6|386.18|383.78|386.18|383.78|386|383.6|0
1625037070000|2021-06-30 07:11:10|386.26|383.86|386.18|383.78|386.26|383.86|386.18|383.78|0
1625037080000|2021-06-30 07:11:20|386.09|383.69|386.09|383.69|386.09|383.69|386.09|383.69|0
1625037090000|2021-06-30 07:11:30|386.18|383.78|386.09|383.69|386.26|383.86|386.09|383.69|0
1625037100000|2021-06-30 07:11:40|386.18|383.78|386.36|383.96|386.36|383.96|386.18|383.78|0
1625037110000|2021-06-30 07:11:50|386.18|383.78|386.36|383.96|386.36|383.96|386.18|383.78|0
1625037120000|2021-06-30 07:12:00|386|383.6|386.09|383.69|386.09|383.69|386|383.6|0
1625037130000|2021-06-30 07:12:10|386.18|383.78|386.36|383.96|386.36|383.96|386.18|383.78|0
1625037140000|2021-06-30 07:12:20|386|383.6|386.18|383.78|386.18|383.78|386|383.6|0
1625037150000|2021-06-30 07:12:30|386|383.6|386|383.6|386|383.6|386|383.6|0
1625037160000|2021-06-30 07:12:40|386.09|383.69|386.18|383.78|386.18|383.78|386.08|383.68|0
1625037170000|2021-06-30 07:12:50|386|383.6|385.91|383.51|386|383.6|385.91|383.51|0
1625037180000|2021-06-30 07:13:00|386|383.6|386|383.6|386|383.6|386|383.6|0
1625037190000|2021-06-30 07:13:10|385.91|383.51|386|383.6|386|383.6|385.91|383.51|0
1625037200000|2021-06-30 07:13:20|386.08|383.68|386|383.6|386.18|383.78|386|383.6|0
1625037210000|2021-06-30 07:13:30|386.18|383.78|386.36|383.96|386.36|383.96|386.18|383.78|0
1625037220000|2021-06-30 07:13:40|386.44|384.04|386.36|383.96|386.44|384.04|386.36|383.96|0
1625037230000|2021-06-30 07:13:50|386.53|384.13|386.53|384.13|386.62|384.22|386.53|384.13|0
1625037240000|2021-06-30 07:14:00|386.71|384.31|386.53|384.13|386.71|384.31|386.53|384.13|0
1625037250000|2021-06-30 07:14:10|386.44|384.04|386.36|383.96|386.53|384.13|386.36|383.96|0
1625037260000|2021-06-30 07:14:20|386.18|383.78|386.36|383.96|386.36|383.96|386.18|383.78|0
1625037270000|2021-06-30 07:14:30|386.53|384.13|386.53|384.13|386.53|384.13|386.53|384.13|0
1625037290000|2021-06-30 07:14:50|386.36|383.96|386.44|384.04|386.44|384.04|386.36|383.96|0
1625037300000|2021-06-30 07:15:00|386.53|384.13|386|383.6|386.53|384.13|386|383.6|0
1625037310000|2021-06-30 07:15:10|385.91|383.51|386|383.6|386|383.6|385.91|383.51|0
1625037320000|2021-06-30 07:15:20|386.18|383.78|386|383.6|386.18|383.78|386|383.6|0
1625037340000|2021-06-30 07:15:40|386.08|383.68|385.82|383.42|386.08|383.68|385.82|383.42|0
1625037350000|2021-06-30 07:15:50|386|383.6|386|383.6|386|383.6|385.82|383.42|0
1625037360000|2021-06-30 07:16:00|385.91|383.51|385.64|383.24|385.91|383.51|385.46|383.06|0
1625037370000|2021-06-30 07:16:10|385.82|383.42|385.73|383.33|385.82|383.42|385.73|383.33|0
1625037380000|2021-06-30 07:16:20|385.64|383.24|385.64|383.24|385.64|383.24|385.64|383.24|0
1625037390000|2021-06-30 07:16:30|385.46|383.06|385.64|383.24|385.64|383.24|385.46|383.06|0
1625037400000|2021-06-30 07:16:40|385.73|383.33|385.64|383.24|385.73|383.33|385.64|383.24|0
1625037410000|2021-06-30 07:16:50|385.82|383.42|385.73|383.33|385.82|383.42|385.73|383.33|0
1625037420000|2021-06-30 07:17:00|385.82|383.42|385.82|383.42|385.82|383.42|385.82|383.42|0
1625037430000|2021-06-30 07:17:10|385.64|383.24|385.82|383.42|385.82|383.42|385.64|383.24|0
1625037440000|2021-06-30 07:17:20|385.64|383.24|385.82|383.42|385.82|383.42|385.64|383.24|0
1625037450000|2021-06-30 07:17:30|385.73|383.33|385.64|383.24|385.82|383.42|385.64|383.24|0
1625037460000|2021-06-30 07:17:40|385.82|383.42|385.64|383.24|385.82|383.42|385.64|383.24|0
1625037480000|2021-06-30 07:18:00|385.82|383.42|385.64|383.24|385.82|383.42|385.64|383.24|0
1625037490000|2021-06-30 07:18:10|385.82|383.42|385.82|383.42|385.82|383.42|385.82|383.42|0
1625037500000|2021-06-30 07:18:20|386|383.6|385.82|383.42|386|383.6|385.82|383.42|0
1625037510000|2021-06-30 07:18:30|385.64|383.24|385.64|383.24|385.64|383.24|385.64|383.24|0
1625037540000|2021-06-30 07:19:00|385.46|383.06|385.46|383.06|385.46|383.06|385.46|383.06|0
1625037570000|2021-06-30 07:19:30|385.28|382.88|385.28|382.88|385.28|382.88|385.28|382.88|0
1625037580000|2021-06-30 07:19:40|385.46|383.06|385.64|383.24|385.64|383.24|385.46|383.06|0
1625037590000|2021-06-30 07:19:50|385.73|383.33|385.73|383.33|385.73|383.33|385.73|383.33|0
1625037600000|2021-06-30 07:20:00|385.82|383.42|385.82|383.42|385.82|383.42|385.82|383.42|0
1625037610000|2021-06-30 07:20:10|385.9|383.5|385.82|383.42|386|383.6|385.82|383.42|0
1625037620000|2021-06-30 07:20:20|385.9|383.5|386|383.6|386|383.6|385.9|383.5|0
1625037630000|2021-06-30 07:20:30|386.17|383.77|386.17|383.77|386.17|383.77|386.17|383.77|0
1625037640000|2021-06-30 07:20:40|386|383.6|386.17|383.77|386.17|383.77|386|383.6|0
1625037650000|2021-06-30 07:20:50|386.26|383.86|386.26|383.86|386.35|383.95|386.26|383.86|0
1625037660000|2021-06-30 07:21:00|386.35|383.95|385.82|383.42|386.35|383.95|385.82|383.42|0
1625037670000|2021-06-30 07:21:10|385.72|383.32|385.82|383.42|386|383.6|385.72|383.32|0
1625037680000|2021-06-30 07:21:20|386|383.6|386|383.6|386|383.6|386|383.6|0
1625037690000|2021-06-30 07:21:30|385.82|383.42|386|383.6|386|383.6|385.82|383.42|0
1625037700000|2021-06-30 07:21:40|385.9|383.5|386|383.6|386|383.6|385.9|383.5|0
1625037710000|2021-06-30 07:21:50|385.82|383.42|385.9|383.5|385.9|383.5|385.82|383.42|0
1625037720000|2021-06-30 07:22:00|385.82|383.42|385.64|383.24|385.82|383.42|385.64|383.24|0
1625037730000|2021-06-30 07:22:10|385.82|383.42|385.82|383.42|385.82|383.42|385.82|383.42|0
1625037740000|2021-06-30 07:22:20|386|383.6|385.82|383.42|386|383.6|385.82|383.42|0
1625037750000|2021-06-30 07:22:30|385.9|383.5|386|383.6|386|383.6|385.82|383.42|0
1625037760000|2021-06-30 07:22:40|385.82|383.42|385.82|383.42|385.82|383.42|385.82|383.42|0
1625037780000|2021-06-30 07:23:00|385.9|383.5|385.82|383.42|385.9|383.5|385.82|383.42|0
1625037790000|2021-06-30 07:23:10|385.64|383.24|385.64|383.24|385.64|383.24|385.64|383.24|0
1625037800000|2021-06-30 07:23:20|385.46|383.06|385.46|383.06|385.64|383.24|385.28|382.88|0
1625037820000|2021-06-30 07:23:40|385.28|382.88|385.46|383.06|385.46|383.06|385.28|382.88|0
1625037830000|2021-06-30 07:23:50|385.64|383.24|385.64|383.24|385.64|383.24|385.64|383.24|0
1625037850000|2021-06-30 07:24:10|385.46|383.06|385.28|382.88|385.46|383.06|385.28|382.88|0
1625037860000|2021-06-30 07:24:20|385.46|383.06|385.46|383.06|385.46|383.06|385.28|382.88|0
1625037870000|2021-06-30 07:24:30|385.64|383.24|385.64|383.24|385.64|383.24|385.64|383.24|0
1625037880000|2021-06-30 07:24:40|385.46|383.06|385.28|382.88|385.46|383.06|385.28|382.88|0
1625037890000|2021-06-30 07:24:50|385.46|383.06|385.46|383.06|385.46|383.06|385.46|383.06|0
1625037900000|2021-06-30 07:25:00|385.28|382.88|385.46|383.06|385.46|383.06|385.28|382.88|0
1625037910000|2021-06-30 07:25:10|385.54|383.14|385.64|383.24|385.64|383.24|385.54|383.14|0
1625037920000|2021-06-30 07:25:20|385.82|383.42|385.82|383.42|385.82|383.42|385.82|383.42|0
1625037930000|2021-06-30 07:25:30|385.99|383.59|385.99|383.59|385.99|383.59|385.99|383.59|0
1625037950000|2021-06-30 07:25:50|386.17|383.77|386.17|383.77|386.17|383.77|386.17|383.77|0
1625037960000|2021-06-30 07:26:00|386.35|383.95|386.17|383.77|386.35|383.95|386.17|383.77|0
1625037970000|2021-06-30 07:26:10|386.26|383.86|386.53|384.13|386.53|384.13|386.26|383.86|0
1625037980000|2021-06-30 07:26:20|386.71|384.31|386.71|384.31|386.71|384.31|386.71|384.31|0
1625037990000|2021-06-30 07:26:30|386.62|384.22|386.53|384.13|386.62|384.22|386.53|384.13|0
1625038000000|2021-06-30 07:26:40|386.35|383.95|386.53|384.13|386.53|384.13|386.35|383.95|0
1625038010000|2021-06-30 07:26:50|386.71|384.31|386.71|384.31|386.71|384.31|386.71|384.31|0
1625038020000|2021-06-30 07:27:00|386.79|384.39|386.71|384.31|386.79|384.39|386.71|384.31|0
1625038030000|2021-06-30 07:27:10|386.89|384.49|387.07|384.67|387.07|384.67|386.89|384.49|0
1625038040000|2021-06-30 07:27:20|386.89|384.49|386.89|384.49|386.89|384.49|386.89|384.49|0
1625038050000|2021-06-30 07:27:30|387.07|384.67|386.89|384.49|387.07|384.67|386.89|384.49|0
1625038070000|2021-06-30 07:27:50|387.07|384.67|387.07|384.67|387.07|384.67|386.89|384.49|0
1625038080000|2021-06-30 07:28:00|386.97|384.57|387.07|384.67|387.24|384.84|386.97|384.57|0
1625038090000|2021-06-30 07:28:10|387.24|384.84|387.07|384.67|387.24|384.84|387.07|384.67|0
1625038110000|2021-06-30 07:28:30|387.24|384.84|387.24|384.84|387.24|384.84|387.24|384.84|0
1625038120000|2021-06-30 07:28:40|387.07|384.67|386.89|384.49|387.07|384.67|386.89|384.49|0
1625038130000|2021-06-30 07:28:50|386.71|384.31|386.71|384.31|386.71|384.31|386.71|384.31|0
1625038140000|2021-06-30 07:29:00|386.53|384.13|386.71|384.31|386.71|384.31|386.53|384.13|0
1625038160000|2021-06-30 07:29:20|386.53|384.13|386.53|384.13|386.53|384.13|386.53|384.13|0
1625038170000|2021-06-30 07:29:30|386.61|384.21|386.53|384.13|386.61|384.21|386.53|384.13|0
1625038180000|2021-06-30 07:29:40|386.35|383.95|386.35|383.95|386.35|383.95|386.35|383.95|0
1625038190000|2021-06-30 07:29:50|386.53|384.13|386.35|383.95|386.53|384.13|386.35|383.95|0
1625038200000|2021-06-30 07:30:00|386.53|384.13|386.53|384.13|386.53|384.13|386.53|384.13|0
1625038220000|2021-06-30 07:30:20|386.35|383.95|386.17|383.77|386.35|383.95|386.17|383.77|0
1625038230000|2021-06-30 07:30:30|386.35|383.95|386.17|383.77|386.35|383.95|386.17|383.77|0
1625038240000|2021-06-30 07:30:40|386.08|383.68|386.08|383.68|386.08|383.68|386.08|383.68|0
1625038250000|2021-06-30 07:30:50|385.99|383.59|386.17|383.77|386.17|383.77|385.99|383.59|0
1625038260000|2021-06-30 07:31:00|385.99|383.59|385.99|383.59|385.99|383.59|385.99|383.59|0
1625038290000|2021-06-30 07:31:30|386.17|383.77|386.17|383.77|386.17|383.77|386.17|383.77|0
1625038300000|2021-06-30 07:31:40|386.35|383.95|386.35|383.95|386.35|383.95|386.35|383.95|0
1625038320000|2021-06-30 07:32:00|386.17|383.77|386.17|383.77|386.17|383.77|386.08|383.68|0
1625038330000|2021-06-30 07:32:10|385.99|383.59|386.17|383.77|386.17|383.77|385.99|383.59|0
1625038340000|2021-06-30 07:32:20|385.99|383.59|385.99|383.59|385.99|383.59|385.99|383.59|0
1625038360000|2021-06-30 07:32:40|385.81|383.41|385.99|383.59|385.99|383.59|385.81|383.41|0
1625038370000|2021-06-30 07:32:50|386.17|383.77|386.17|383.77|386.17|383.77|386.17|383.77|0
1625038380000|2021-06-30 07:33:00|385.99|383.59|386.35|383.95|386.35|383.95|385.99|383.59|0
1625038390000|2021-06-30 07:33:10|386.17|383.77|386.08|383.68|386.17|383.77|386.08|383.68|0
1625038400000|2021-06-30 07:33:20|386.17|383.77|386.17|383.77|386.17|383.77|386.17|383.77|0
1625038420000|2021-06-30 07:33:40|386.26|383.86|386.17|383.77|386.26|383.86|386.17|383.77|0
1625038430000|2021-06-30 07:33:50|386.35|383.95|386.35|383.95|386.35|383.95|386.35|383.95|0
1625038440000|2021-06-30 07:34:00|386.53|384.13|386.53|384.13|386.53|384.13|386.53|384.13|0
1625038450000|2021-06-30 07:34:10|386.35|383.95|386.35|383.95|386.53|384.13|386.35|383.95|0
1625038470000|2021-06-30 07:34:30|386.53|384.13|386.53|384.13|386.53|384.13|386.35|383.95|0
1625038480000|2021-06-30 07:34:40|386.35|383.95|386.17|383.77|386.35|383.95|386.17|383.77|0
1625038490000|2021-06-30 07:34:50|386.35|383.95|386.35|383.95|386.35|383.95|386.35|383.95|0
1625038500000|2021-06-30 07:35:00|386.17|383.77|386.17|383.77|386.17|383.77|386.17|383.77|0
1625038510000|2021-06-30 07:35:10|386.08|383.68|386.17|383.77|386.17|383.77|385.99|383.59|0
1625038520000|2021-06-30 07:35:20|385.99|383.59|385.99|383.59|386.17|383.77|385.99|383.59|0
1625038530000|2021-06-30 07:35:30|386.08|383.68|385.99|383.59|386.08|383.68|385.99|383.59|0
1625038540000|2021-06-30 07:35:40|385.81|383.41|385.99|383.59|385.99|383.59|385.81|383.41|0
1625038550000|2021-06-30 07:35:50|386.17|383.77|385.99|383.59|386.17|383.77|385.99|383.59|0
1625038560000|2021-06-30 07:36:00|386.17|383.77|385.99|383.59|386.17|383.77|385.99|383.59|0
1625038570000|2021-06-30 07:36:10|386.17|383.77|386.17|383.77|386.17|383.77|386.17|383.77|0
1625038580000|2021-06-30 07:36:20|385.99|383.59|385.99|383.59|385.99|383.59|385.99|383.59|0
1625038590000|2021-06-30 07:36:30|386.17|383.77|386.17|383.77|386.17|383.77|386.17|383.77|0
1625038610000|2021-06-30 07:36:50|386.35|383.95|386.17|383.77|386.35|383.95|386.17|383.77|0
1625038620000|2021-06-30 07:37:00|386.08|383.68|385.81|383.41|386.08|383.68|385.81|383.41|0
1625038630000|2021-06-30 07:37:10|385.99|383.59|385.81|383.41|385.99|383.59|385.81|383.41|0
1625038640000|2021-06-30 07:37:20|385.99|383.59|385.99|383.59|385.99|383.59|385.99|383.59|0
1625038660000|2021-06-30 07:37:40|385.9|383.5|385.99|383.59|385.99|383.59|385.9|383.5|0
1625038680000|2021-06-30 07:38:00|386.17|383.77|386.35|383.95|386.35|383.95|386.17|383.77|0
1625038690000|2021-06-30 07:38:10|386.25|383.85|386.25|383.85|386.25|383.85|386.17|383.77|0
1625038700000|2021-06-30 07:38:20|386.17|383.77|386.35|383.95|386.35|383.95|386.17|383.77|0
1625038710000|2021-06-30 07:38:30|386.53|384.13|386.61|384.21|386.7|384.3|386.52|384.12|0
1625038720000|2021-06-30 07:38:40|386.52|384.12|386.52|384.12|386.7|384.3|386.52|384.12|0
1625038730000|2021-06-30 07:38:50|386.35|383.95|386.52|384.12|386.52|384.12|386.35|383.95|0
1625038760000|2021-06-30 07:39:20|386.7|384.3|386.52|384.12|386.7|384.3|386.52|384.12|0
1625038770000|2021-06-30 07:39:30|386.7|384.3|386.7|384.3|386.7|384.3|386.7|384.3|0
1625038780000|2021-06-30 07:39:40|386.52|384.12|386.52|384.12|386.52|384.12|386.52|384.12|0
1625038800000|2021-06-30 07:40:00|386.7|384.3|386.7|384.3|386.7|384.3|386.7|384.3|0
1625038810000|2021-06-30 07:40:10|386.52|384.12|386.35|383.95|386.52|384.12|386.35|383.95|0
1625038820000|2021-06-30 07:40:20|386.52|384.12|386.52|384.12|386.52|384.12|386.52|384.12|0
1625038830000|2021-06-30 07:40:30|386.7|384.3|386.7|384.3|386.7|384.3|386.7|384.3|0
1625038840000|2021-06-30 07:40:40|386.88|384.48|386.7|384.3|386.88|384.48|386.7|384.3|0
1625038860000|2021-06-30 07:41:00|386.61|384.21|386.52|384.12|386.61|384.21|386.52|384.12|0
1625038880000|2021-06-30 07:41:20|386.7|384.3|386.7|384.3|386.7|384.3|386.61|384.21|0
1625038890000|2021-06-30 07:41:30|386.61|384.21|386.7|384.3|386.7|384.3|386.61|384.21|0
1625038910000|2021-06-30 07:41:50|386.88|384.48|386.88|384.48|386.88|384.48|386.88|384.48|0
1625038930000|2021-06-30 07:42:10|386.7|384.3|386.7|384.3|386.7|384.3|386.7|384.3|0
1625038940000|2021-06-30 07:42:20|386.52|384.12|386.52|384.12|386.52|384.12|386.52|384.12|0
1625038960000|2021-06-30 07:42:40|386.7|384.3|386.52|384.12|386.7|384.3|386.52|384.12|0
1625038970000|2021-06-30 07:42:50|386.7|384.3|386.7|384.3|386.7|384.3|386.7|384.3|0
1625038990000|2021-06-30 07:43:10|386.88|384.48|386.7|384.3|386.88|384.48|386.7|384.3|0
1625039020000|2021-06-30 07:43:40|386.79|384.39|386.7|384.3|386.79|384.39|386.7|384.3|0
1625039040000|2021-06-30 07:44:00|386.52|384.12|386.61|384.21|386.7|384.3|386.52|384.12|0
1625039050000|2021-06-30 07:44:10|386.52|384.12|386.52|384.12|386.52|384.12|386.52|384.12|0
1625039080000|2021-06-30 07:44:40|386.61|384.21|386.52|384.12|386.61|384.21|386.52|384.12|0
1625039100000|2021-06-30 07:45:00|386.34|383.94|386.34|383.94|386.34|383.94|386.34|383.94|0
1625039110000|2021-06-30 07:45:10|386.17|383.77|386.17|383.77|386.17|383.77|386.17|383.77|0
1625039120000|2021-06-30 07:45:20|386.16|383.76|386.34|383.94|386.34|383.94|386.16|383.76|0
1625039130000|2021-06-30 07:45:30|386.16|383.76|386.34|383.94|386.34|383.94|386.16|383.76|0
1625039160000|2021-06-30 07:46:00|386.16|383.76|386.34|383.94|386.34|383.94|386.16|383.76|0
1625039170000|2021-06-30 07:46:10|386.52|384.12|386.52|384.12|386.52|384.12|386.52|384.12|0
1625039230000|2021-06-30 07:47:10|386.43|384.03|386.34|383.94|386.52|384.12|386.34|383.94|0
1625039240000|2021-06-30 07:47:20|386.43|384.03|386.34|383.94|386.43|384.03|386.34|383.94|0
1625039250000|2021-06-30 07:47:30|386.52|384.12|386.52|384.12|386.52|384.12|386.34|383.94|0
1625039260000|2021-06-30 07:47:40|386.61|384.21|386.52|384.12|386.61|384.21|386.52|384.12|0
1625039270000|2021-06-30 07:47:50|386.61|384.21|386.52|384.12|386.61|384.21|386.52|384.12|0
1625039290000|2021-06-30 07:48:10|386.34|383.94|386.34|383.94|386.34|383.94|386.34|383.94|0
1625039310000|2021-06-30 07:48:30|386.43|384.03|386.34|383.94|386.43|384.03|386.34|383.94|0
1625039330000|2021-06-30 07:48:50|386.52|384.12|386.52|384.12|386.52|384.12|386.52|384.12|0
1625039340000|2021-06-30 07:49:00|386.34|383.94|386.34|383.94|386.34|383.94|386.34|383.94|0
1625039370000|2021-06-30 07:49:30|386.52|384.12|386.34|383.94|386.52|384.12|386.34|383.94|0
1625039380000|2021-06-30 07:49:40|386.52|384.12|386.52|384.12|386.52|384.12|386.52|384.12|0
1625039390000|2021-06-30 07:49:50|386.34|383.94|386.34|383.94|386.43|384.03|386.34|383.94|0
1625039400000|2021-06-30 07:50:00|386.43|384.03|386.43|384.03|386.43|384.03|386.43|384.03|0
1625039410000|2021-06-30 07:50:10|386.52|384.12|386.52|384.12|386.52|384.12|386.52|384.12|0
1625039420000|2021-06-30 07:50:20|386.34|383.94|386.43|384.03|386.43|384.03|386.34|383.94|0
1625039430000|2021-06-30 07:50:30|386.52|384.12|386.52|384.12|386.52|384.12|386.52|384.12|0
1625039450000|2021-06-30 07:50:50|386.61|384.21|386.61|384.21|386.61|384.21|386.52|384.12|0
1625039460000|2021-06-30 07:51:00|386.7|384.3|386.7|384.3|386.7|384.3|386.52|384.12|0
1625039490000|2021-06-30 07:51:30|386.61|384.21|386.7|384.3|386.7|384.3|386.61|384.21|0
1625039510000|2021-06-30 07:51:50|386.52|384.12|386.52|384.12|386.52|384.12|386.52|384.12|0
1625039520000|2021-06-30 07:52:00|386.7|384.3|386.7|384.3|386.7|384.3|386.7|384.3|0
1625039540000|2021-06-30 07:52:20|386.52|384.12|386.52|384.12|386.52|384.12|386.52|384.12|0
1625039560000|2021-06-30 07:52:40|386.7|384.3|386.78|384.38|386.78|384.38|386.7|384.3|0
1625039570000|2021-06-30 07:52:50|386.96|384.56|387.06|384.66|387.06|384.66|386.96|384.56|0
1625039580000|2021-06-30 07:53:00|386.96|384.56|387.06|384.66|387.06|384.66|386.88|384.48|0
1625039590000|2021-06-30 07:53:10|386.88|384.48|387.06|384.66|387.06|384.66|386.88|384.48|0
1625039630000|2021-06-30 07:53:50|387.23|384.83|387.23|384.83|387.23|384.83|387.23|384.83|0
1625039640000|2021-06-30 07:54:00|387.14|384.74|387.06|384.66|387.14|384.74|387.06|384.66|0
1625039650000|2021-06-30 07:54:10|387.05|384.65|387.05|384.65|387.05|384.65|387.05|384.65|0
1625039660000|2021-06-30 07:54:20|387.14|384.74|387.05|384.65|387.14|384.74|387.05|384.65|0
1625039670000|2021-06-30 07:54:30|387.23|384.83|387.23|384.83|387.23|384.83|387.23|384.83|0
1625039700000|2021-06-30 07:55:00|387.05|384.65|387.05|384.65|387.05|384.65|387.05|384.65|0
1625039710000|2021-06-30 07:55:10|386.7|384.3|386.7|384.3|386.7|384.3|386.7|384.3|0
1625039740000|2021-06-30 07:55:40|386.52|384.12|386.7|384.3|386.7|384.3|386.52|384.12|0
1625039790000|2021-06-30 07:56:30|386.88|384.48|386.88|384.48|386.88|384.48|386.88|384.48|0
1625039820000|2021-06-30 07:57:00|387.05|384.65|387.05|384.65|387.05|384.65|387.05|384.65|0
1625039830000|2021-06-30 07:57:10|386.88|384.48|386.88|384.48|386.88|384.48|386.88|384.48|0
1625039840000|2021-06-30 07:57:20|386.87|384.47|386.52|384.12|386.87|384.47|386.52|384.12|0
1625039850000|2021-06-30 07:57:30|386.7|384.3|386.7|384.3|386.7|384.3|386.7|384.3|0
1625039860000|2021-06-30 07:57:40|386.52|384.12|386.7|384.3|386.7|384.3|386.52|384.12|0
1625039880000|2021-06-30 07:58:00|386.87|384.47|386.7|384.3|386.87|384.47|386.7|384.3|0
1625039890000|2021-06-30 07:58:10|386.52|384.12|386.7|384.3|386.7|384.3|386.52|384.12|0
1625039900000|2021-06-30 07:58:20|386.6|384.2|386.7|384.3|386.7|384.3|386.6|384.2|0
1625039910000|2021-06-30 07:58:30|386.78|384.38|386.78|384.38|386.78|384.38|386.78|384.38|0
1625039920000|2021-06-30 07:58:40|386.87|384.47|386.87|384.47|386.87|384.47|386.87|384.47|0
1625039940000|2021-06-30 07:59:00|386.7|384.3|386.7|384.3|386.7|384.3|386.7|384.3|0
1625039950000|2021-06-30 07:59:10|386.78|384.38|386.7|384.3|386.78|384.38|386.7|384.3|0
1625039960000|2021-06-30 07:59:20|386.78|384.38|386.78|384.38|386.78|384.38|386.7|384.3|0
1625039970000|2021-06-30 07:59:30|386.87|384.47|386.7|384.3|386.87|384.47|386.7|384.3|0
1625039990000|2021-06-30 07:59:50|386.87|384.47|386.87|384.47|386.87|384.47|386.87|384.47|0
1625040000000|2021-06-30 08:00:00|386.96|384.56|386.96|384.56|386.96|384.56|386.96|384.56|0
1625040010000|2021-06-30 08:00:10|386.87|384.47|386.87|384.47|386.87|384.47|386.87|384.47|0
1625040030000|2021-06-30 08:00:30|387.05|384.65|386.87|384.47|387.05|384.65|386.87|384.47|0
1625040040000|2021-06-30 08:00:40|386.96|384.56|386.87|384.47|386.96|384.56|386.87|384.47|0
1625040060000|2021-06-30 08:01:00|386.69|384.29|386.69|384.29|386.69|384.29|386.69|384.29|0
1625040070000|2021-06-30 08:01:10|386.52|384.12|386.52|384.12|386.52|384.12|386.34|383.94|0
1625040080000|2021-06-30 08:01:20|386.34|383.94|386.52|384.12|386.52|384.12|386.34|383.94|0
1625040120000|2021-06-30 08:02:00|386.34|383.94|385.98|383.58|386.34|383.94|385.98|383.58|0
1625040140000|2021-06-30 08:02:20|385.8|383.4|385.98|383.58|385.98|383.58|385.8|383.4|0
1625040150000|2021-06-30 08:02:30|385.89|383.49|385.8|383.4|385.89|383.49|385.8|383.4|0
1625040160000|2021-06-30 08:02:40|385.62|383.22|385.8|383.4|385.8|383.4|385.62|383.22|0
1625040170000|2021-06-30 08:02:50|385.62|383.22|385.62|383.22|385.8|383.4|385.62|383.22|0
1625040190000|2021-06-30 08:03:10|385.71|383.31|385.62|383.22|385.8|383.4|385.62|383.22|0
1625040200000|2021-06-30 08:03:20|385.8|383.4|385.8|383.4|385.8|383.4|385.71|383.31|0
1625040210000|2021-06-30 08:03:30|385.89|383.49|385.89|383.49|385.89|383.49|385.89|383.49|0
1625040220000|2021-06-30 08:03:40|385.8|383.4|385.71|383.31|385.8|383.4|385.71|383.31|0
1625040230000|2021-06-30 08:03:50|385.8|383.4|385.8|383.4|385.8|383.4|385.8|383.4|0
1625040240000|2021-06-30 08:04:00|385.62|383.22|385.62|383.22|385.62|383.22|385.62|383.22|0
1625040250000|2021-06-30 08:04:10|385.8|383.4|385.44|383.04|385.8|383.4|385.44|383.04|0
1625040260000|2021-06-30 08:04:20|385.62|383.22|385.44|383.04|385.62|383.22|385.44|383.04|0
1625040270000|2021-06-30 08:04:30|385.09|382.69|384.91|382.51|385.09|382.69|384.91|382.51|0
1625040280000|2021-06-30 08:04:40|385.09|382.69|384.91|382.51|385.09|382.69|384.91|382.51|0
1625040290000|2021-06-30 08:04:50|385.09|382.69|385.09|382.69|385.09|382.69|385.09|382.69|0
1625040300000|2021-06-30 08:05:00|384.91|382.51|384.91|382.51|384.91|382.51|384.91|382.51|0
1625040310000|2021-06-30 08:05:10|385.09|382.69|385.09|382.69|385.09|382.69|385.09|382.69|0
1625040330000|2021-06-30 08:05:30|384.99|382.59|384.91|382.51|384.99|382.59|384.91|382.51|0
1625040350000|2021-06-30 08:05:50|384.73|382.33|384.73|382.33|384.91|382.51|384.73|382.33|0
1625040370000|2021-06-30 08:06:10|384.64|382.24|384.55|382.15|384.73|382.33|384.55|382.15|0
1625040380000|2021-06-30 08:06:20|384.73|382.33|384.73|382.33|384.73|382.33|384.73|382.33|0
1625040400000|2021-06-30 08:06:40|384.81|382.41|384.73|382.33|384.91|382.51|384.73|382.33|0
1625040410000|2021-06-30 08:06:50|384.91|382.51|384.73|382.33|384.91|382.51|384.73|382.33|0
1625040460000|2021-06-30 08:07:40|384.64|382.24|384.64|382.24|384.64|382.24|384.64|382.24|0
1625040470000|2021-06-30 08:07:50|384.73|382.33|384.55|382.15|384.73|382.33|384.55|382.15|0
1625040480000|2021-06-30 08:08:00|384.37|381.97|384.19|381.79|384.37|381.97|384.19|381.79|0
1625040510000|2021-06-30 08:08:30|384.37|381.97|384.19|381.79|384.37|381.97|384.19|381.79|0
1625040560000|2021-06-30 08:09:20|384.01|381.61|384.01|381.61|384.01|381.61|384.01|381.61|0
1625040570000|2021-06-30 08:09:30|383.84|381.44|383.66|381.26|383.84|381.44|383.66|381.26|0
1625040580000|2021-06-30 08:09:40|383.84|381.44|383.84|381.44|383.84|381.44|383.84|381.44|0
1625040590000|2021-06-30 08:09:50|384.01|381.61|383.84|381.44|384.01|381.61|383.84|381.44|0
1625040600000|2021-06-30 08:10:00|383.66|381.26|383.48|381.08|383.66|381.26|383.48|381.08|0
1625040610000|2021-06-30 08:10:10|383.3|380.9|383.48|381.08|383.48|381.08|383.3|380.9|0
1625040620000|2021-06-30 08:10:20|383.3|380.9|383.3|380.9|383.3|380.9|383.3|380.9|0
1625040640000|2021-06-30 08:10:40|383.21|380.81|383.12|380.72|383.3|380.9|383.12|380.72|0
1625040660000|2021-06-30 08:11:00|382.95|380.55|382.77|380.37|382.95|380.55|382.77|380.37|0
1625040670000|2021-06-30 08:11:10|382.95|380.55|382.95|380.55|382.95|380.55|382.77|380.37|0
1625040680000|2021-06-30 08:11:20|382.77|380.37|382.59|380.19|382.77|380.37|382.59|380.19|0
1625040690000|2021-06-30 08:11:30|382.77|380.37|382.77|380.37|382.77|380.37|382.59|380.19|0
1625040710000|2021-06-30 08:11:50|382.95|380.55|382.95|380.55|382.95|380.55|382.95|380.55|0
1625040720000|2021-06-30 08:12:00|382.77|380.37|382.77|380.37|382.95|380.55|382.77|380.37|0
1625040730000|2021-06-30 08:12:10|382.59|380.19|382.59|380.19|382.59|380.19|382.59|380.19|0
1625040740000|2021-06-30 08:12:20|382.41|380.01|382.41|380.01|382.41|380.01|382.41|380.01|0
1625040760000|2021-06-30 08:12:40|382.23|379.83|382.23|379.83|382.23|379.83|382.06|379.66|0
1625040770000|2021-06-30 08:12:50|382.06|379.66|382.06|379.66|382.14|379.74|382.06|379.66|0
1625040780000|2021-06-30 08:13:00|382.23|379.83|382.06|379.66|382.23|379.83|382.06|379.66|0
1625040790000|2021-06-30 08:13:10|381.88|379.48|381.52|379.12|381.88|379.48|381.52|379.12|0
1625040800000|2021-06-30 08:13:20|381.7|379.3|381.7|379.3|381.7|379.3|381.52|379.12|0
1625040810000|2021-06-30 08:13:30|381.88|379.48|381.88|379.48|381.88|379.48|381.88|379.48|0
1625040820000|2021-06-30 08:13:40|381.52|379.12|381.34|378.94|381.52|379.12|381.34|378.94|0
1625040830000|2021-06-30 08:13:50|381.52|379.12|381.52|379.12|381.52|379.12|381.34|378.94|0
1625040840000|2021-06-30 08:14:00|381.34|378.94|381.34|378.94|381.34|378.94|381.34|378.94|0
1625040850000|2021-06-30 08:14:10|381.17|378.77|380.99|378.59|381.17|378.77|380.99|378.59|0
1625040860000|2021-06-30 08:14:20|380.81|378.41|380.81|378.41|380.81|378.41|380.63|378.23|0
1625040870000|2021-06-30 08:14:30|380.63|378.23|380.46|378.06|380.63|378.23|380.46|378.06|0
1625040880000|2021-06-30 08:14:40|380.81|378.41|380.81|378.41|380.81|378.41|380.81|378.41|0
1625040900000|2021-06-30 08:15:00|380.99|378.59|380.63|378.23|380.99|378.59|380.63|378.23|0
1625040910000|2021-06-30 08:15:10|380.46|378.06|380.1|377.7|380.46|378.06|380.1|377.7|0
1625040920000|2021-06-30 08:15:20|380.28|377.88|380.1|377.7|380.28|377.88|380.1|377.7|0
1625040930000|2021-06-30 08:15:30|380.28|377.88|380.1|377.7|380.28|377.88|380.1|377.7|0
1625040940000|2021-06-30 08:15:40|379.92|377.52|379.92|377.52|379.92|377.52|379.92|377.52|0
1625040950000|2021-06-30 08:15:50|379.75|377.35|379.92|377.52|379.92|377.52|379.75|377.35|0
1625040960000|2021-06-30 08:16:00|379.65|377.25|379.75|377.35|379.75|377.35|379.57|377.17|0
1625040970000|2021-06-30 08:16:10|379.92|377.52|379.75|377.35|379.92|377.52|379.39|376.99|0
1625040980000|2021-06-30 08:16:20|379.57|377.17|379.57|377.17|379.57|377.17|379.39|376.99|0
1625040990000|2021-06-30 08:16:30|379.65|377.25|379.65|377.25|379.65|377.25|379.65|377.25|0
1625041000000|2021-06-30 08:16:40|379.92|377.52|378.49|376.09|379.92|377.52|378.31|375.91|0
1625041010000|2021-06-30 08:16:50|378.57|376.17|380.16|377.76|380.16|377.76|378.57|376.17|0
1625041020000|2021-06-30 08:17:00|380.34|377.94|380.34|377.94|380.34|377.94|380.16|377.76|0
1625041030000|2021-06-30 08:17:10|380.16|377.76|379.98|377.58|380.16|377.76|379.98|377.58|0
1625041040000|2021-06-30 08:17:20|380.16|377.76|380.16|377.76|380.16|377.76|380.16|377.76|0
1625041050000|2021-06-30 08:17:30|380.34|377.94|380.16|377.76|380.34|377.94|380.16|377.76|0
1625041060000|2021-06-30 08:17:40|379.98|377.58|379.71|377.31|379.98|377.58|379.71|377.31|0
1625041070000|2021-06-30 08:17:50|379.81|377.41|379.71|377.31|379.81|377.41|379.63|377.23|0
1625041080000|2021-06-30 08:18:00|379.63|377.23|379.63|377.23|379.63|377.23|379.63|377.23|0
1625041090000|2021-06-30 08:18:10|379.45|377.05|379.63|377.23|379.63|377.23|379.45|377.05|0
1625041100000|2021-06-30 08:18:20|379.45|377.05|379.63|377.23|379.63|377.23|379.45|377.05|0
1625041110000|2021-06-30 08:18:30|379.81|377.41|379.81|377.41|379.81|377.41|379.63|377.23|0
1625041120000|2021-06-30 08:18:40|379.63|377.23|379.81|377.41|379.81|377.41|379.63|377.23|0
1625041130000|2021-06-30 08:18:50|379.98|377.58|379.98|377.58|379.98|377.58|379.98|377.58|0
1625041140000|2021-06-30 08:19:00|379.89|377.49|379.89|377.49|379.89|377.49|379.81|377.41|0
1625041150000|2021-06-30 08:19:10|379.98|377.58|379.81|377.41|379.98|377.58|379.63|377.23|0
1625041160000|2021-06-30 08:19:20|379.63|377.23|379.63|377.23|379.81|377.41|379.63|377.23|0
1625041170000|2021-06-30 08:19:30|379.45|377.05|379.63|377.23|379.63|377.23|379.45|377.05|0
1625041180000|2021-06-30 08:19:40|379.54|377.14|379.45|377.05|379.54|377.14|379.27|376.87|0
1625041190000|2021-06-30 08:19:50|379.63|377.23|379.63|377.23|379.63|377.23|379.45|377.05|0
1625041200000|2021-06-30 08:20:00|379.81|377.41|379.63|377.23|379.81|377.41|379.45|377.05|0
1625041210000|2021-06-30 08:20:10|379.45|377.05|379.45|377.05|379.45|377.05|379.45|377.05|0
1625041220000|2021-06-30 08:20:20|379.63|377.23|379.63|377.23|379.63|377.23|379.45|377.05|0
1625041230000|2021-06-30 08:20:30|379.45|377.05|379.45|377.05|379.45|377.05|379.45|377.05|0
1625041240000|2021-06-30 08:20:40|379.54|377.14|379.54|377.14|379.54|377.14|379.54|377.14|0
1625041250000|2021-06-30 08:20:50|379.63|377.23|379.45|377.05|379.63|377.23|379.45|377.05|0
1625041270000|2021-06-30 08:21:10|379.63|377.23|379.89|377.49|379.89|377.49|379.63|377.23|0
1625041280000|2021-06-30 08:21:20|379.98|377.58|379.8|377.4|379.98|377.58|379.8|377.4|0
1625041290000|2021-06-30 08:21:30|379.89|377.49|379.89|377.49|379.89|377.49|379.89|377.49|0
1625041300000|2021-06-30 08:21:40|379.98|377.58|379.8|377.4|379.98|377.58|379.8|377.4|0
1625041310000|2021-06-30 08:21:50|379.98|377.58|379.45|377.05|379.98|377.58|379.45|377.05|0
1625041320000|2021-06-30 08:22:00|379.27|376.87|379.27|376.87|379.27|376.87|379.1|376.7|0
1625041330000|2021-06-30 08:22:10|379.1|376.7|378.92|376.52|379.1|376.7|378.92|376.52|0
1625041360000|2021-06-30 08:22:40|379.45|377.05|379.27|376.87|379.45|377.05|379.27|376.87|0
1625041370000|2021-06-30 08:22:50|379.1|376.7|379.1|376.7|379.1|376.7|379.1|376.7|0
1625041380000|2021-06-30 08:23:00|378.92|376.52|379.1|376.7|379.27|376.87|378.92|376.52|0
1625041390000|2021-06-30 08:23:10|379.27|376.87|379.1|376.7|379.27|376.87|379.1|376.7|0
1625041400000|2021-06-30 08:23:20|379.18|376.78|379.09|376.69|379.18|376.78|379.09|376.69|0
1625041410000|2021-06-30 08:23:30|379.27|376.87|379.09|376.69|379.27|376.87|379.09|376.69|0
1625041420000|2021-06-30 08:23:40|379.27|376.87|379.27|376.87|379.27|376.87|379.27|376.87|0
1625041430000|2021-06-30 08:23:50|379.18|376.78|379.27|376.87|379.27|376.87|379.09|376.69|0
1625041440000|2021-06-30 08:24:00|379.45|377.05|379.63|377.23|379.63|377.23|379.45|377.05|0
1625041450000|2021-06-30 08:24:10|379.8|377.4|379.8|377.4|379.8|377.4|379.8|377.4|0
1625041460000|2021-06-30 08:24:20|379.63|377.23|379.45|377.05|379.63|377.23|379.45|377.05|0
1625041470000|2021-06-30 08:24:30|379.63|377.23|379.27|376.87|379.63|377.23|379.27|376.87|0
1625041480000|2021-06-30 08:24:40|379.09|376.69|379.45|377.05|379.45|377.05|379.09|376.69|0
1625041490000|2021-06-30 08:24:50|379.53|377.13|379.45|377.05|379.53|377.13|379.45|377.05|0
1625041500000|2021-06-30 08:25:00|379.09|376.69|379.09|376.69|379.09|376.69|379.09|376.69|0
1625041510000|2021-06-30 08:25:10|378.92|376.52|378.92|376.52|379.09|376.69|378.92|376.52|0
1625041520000|2021-06-30 08:25:20|379.09|376.69|379.09|376.69|379.09|376.69|379.09|376.69|0
1625041530000|2021-06-30 08:25:30|379.27|376.87|379.09|376.69|379.27|376.87|379.09|376.69|0
1625041540000|2021-06-30 08:25:40|379.27|376.87|379.27|376.87|379.27|376.87|379.27|376.87|0
1625041550000|2021-06-30 08:25:50|379.18|376.78|379.27|376.87|379.27|376.87|379.09|376.69|0
1625041560000|2021-06-30 08:26:00|379.09|376.69|379.09|376.69|379.09|376.69|379|376.6|0
1625041570000|2021-06-30 08:26:10|378.92|376.52|379.09|376.69|379.09|376.69|378.92|376.52|0
1625041590000|2021-06-30 08:26:30|379.27|376.87|379.27|376.87|379.27|376.87|379.27|376.87|0
1625041600000|2021-06-30 08:26:40|379.09|376.69|379.09|376.69|379.09|376.69|379.09|376.69|0
1625041610000|2021-06-30 08:26:50|379.27|376.87|379.45|377.05|379.45|377.05|379.09|376.69|0
1625041620000|2021-06-30 08:27:00|379.27|376.87|379.27|376.87|379.27|376.87|379.27|376.87|0
1625041630000|2021-06-30 08:27:10|379.45|377.05|379.62|377.22|379.62|377.22|379.45|377.05|0
1625041650000|2021-06-30 08:27:30|379.45|377.05|379.45|377.05|379.45|377.05|379.45|377.05|0
1625041660000|2021-06-30 08:27:40|379.53|377.13|379.45|377.05|379.53|377.13|379.45|377.05|0
1625041670000|2021-06-30 08:27:50|379.62|377.22|379.62|377.22|379.62|377.22|379.62|377.22|0
1625041680000|2021-06-30 08:28:00|379.8|377.4|379.98|377.58|379.98|377.58|379.8|377.4|0
1625041690000|2021-06-30 08:28:10|379.8|377.4|379.98|377.58|379.98|377.58|379.8|377.4|0
1625041700000|2021-06-30 08:28:20|379.89|377.49|379.8|377.4|379.98|377.58|379.8|377.4|0
1625041710000|2021-06-30 08:28:30|379.98|377.58|379.98|377.58|379.98|377.58|379.98|377.58|0
1625041720000|2021-06-30 08:28:40|379.8|377.4|379.8|377.4|379.98|377.58|379.8|377.4|0
1625041740000|2021-06-30 08:29:00|379.71|377.31|379.45|377.05|379.71|377.31|379.45|377.05|0
1625041750000|2021-06-30 08:29:10|379.27|376.87|379.45|377.05|379.45|377.05|379.27|376.87|0
1625041760000|2021-06-30 08:29:20|379.27|376.87|379.45|377.05|379.45|377.05|379.27|376.87|0
1625041770000|2021-06-30 08:29:30|379.27|376.87|379.53|377.13|379.62|377.22|379.27|376.87|0
1625041780000|2021-06-30 08:29:40|379.62|377.22|379.45|377.05|379.62|377.22|379.45|377.05|0
1625041790000|2021-06-30 08:29:50|379.62|377.22|379.71|377.31|379.71|377.31|379.62|377.22|0
1625041800000|2021-06-30 08:30:00|379.8|377.4|379.09|376.69|379.8|377.4|379.09|376.69|0
1625041810000|2021-06-30 08:30:10|379.18|376.78|379.09|376.69|379.18|376.78|379.09|376.69|0
1625041820000|2021-06-30 08:30:20|378.92|376.52|379.09|376.69|379.09|376.69|378.92|376.52|0
1625041830000|2021-06-30 08:30:30|378.92|376.52|379.09|376.69|379.09|376.69|378.92|376.52|0
1625041840000|2021-06-30 08:30:40|378.92|376.52|379.09|376.69|379.09|376.69|378.92|376.52|0
1625041850000|2021-06-30 08:30:50|379.18|376.78|379.18|376.78|379.18|376.78|379.18|376.78|0
1625041860000|2021-06-30 08:31:00|379.45|377.05|379.45|377.05|379.45|377.05|379.27|376.87|0
1625041870000|2021-06-30 08:31:10|379.53|377.13|379.45|377.05|379.62|377.22|379.45|377.05|0
1625041890000|2021-06-30 08:31:30|379.27|376.87|379.27|376.87|379.27|376.87|379.27|376.87|0
1625041900000|2021-06-30 08:31:40|379.09|376.69|379.09|376.69|379.27|376.87|379.09|376.69|0
1625041910000|2021-06-30 08:31:50|378.91|376.51|379.09|376.69|379.18|376.78|378.91|376.51|0
1625041920000|2021-06-30 08:32:00|378.91|376.51|379.09|376.69|379.09|376.69|378.91|376.51|0
1625041930000|2021-06-30 08:32:10|379.27|376.87|379.27|376.87|379.27|376.87|379.27|376.87|0
1625041940000|2021-06-30 08:32:20|379.45|377.05|379.45|377.05|379.45|377.05|379.45|377.05|0
1625041950000|2021-06-30 08:32:30|379.35|376.95|379.45|377.05|379.45|377.05|379.35|376.95|0
1625041960000|2021-06-30 08:32:40|379.09|376.69|379.45|377.05|379.62|377.22|379.09|376.69|0
1625041970000|2021-06-30 08:32:50|379.62|377.22|379.62|377.22|379.62|377.22|379.62|377.22|0
1625041980000|2021-06-30 08:33:00|379.53|377.13|379.45|377.05|379.62|377.22|379.45|377.05|0
1625041990000|2021-06-30 08:33:10|379.27|376.87|379.09|376.69|379.27|376.87|379.09|376.69|0
1625042000000|2021-06-30 08:33:20|379.18|376.78|379.45|377.05|379.45|377.05|379.18|376.78|0
1625042010000|2021-06-30 08:33:30|378.91|376.51|378.91|376.51|378.91|376.51|378.91|376.51|0
1625042030000|2021-06-30 08:33:50|379|376.6|379.27|376.87|379.27|376.87|379|376.6|0
1625042040000|2021-06-30 08:34:00|379.09|376.69|379.27|376.87|379.27|376.87|378.91|376.51|0
1625042060000|2021-06-30 08:34:20|379.09|376.69|379.27|376.87|379.27|376.87|379.09|376.69|0
1625042070000|2021-06-30 08:34:30|379.44|377.04|379.62|377.22|379.62|377.22|379.44|377.04|0
1625042080000|2021-06-30 08:34:40|379.71|377.31|379.44|377.04|379.71|377.31|379.44|377.04|0
1625042090000|2021-06-30 08:34:50|379.27|376.87|379.27|376.87|379.27|376.87|379.27|376.87|0
1625042100000|2021-06-30 08:35:00|379.44|377.04|379.09|376.69|379.44|377.04|379.09|376.69|0
1625042110000|2021-06-30 08:35:10|378.91|376.51|379.27|376.87|379.27|376.87|378.91|376.51|0
1625042120000|2021-06-30 08:35:20|379.44|377.04|379.44|377.04|379.44|377.04|379.44|377.04|0
1625042130000|2021-06-30 08:35:30|379.62|377.22|379.62|377.22|379.62|377.22|379.62|377.22|0
1625042150000|2021-06-30 08:35:50|379.53|377.13|379.62|377.22|379.62|377.22|379.53|377.13|0
1625042160000|2021-06-30 08:36:00|379.53|377.13|379.62|377.22|379.62|377.22|379.44|377.04|0
1625042170000|2021-06-30 08:36:10|379.98|377.58|379.98|377.58|379.98|377.58|379.98|377.58|0
1625042180000|2021-06-30 08:36:20|379.8|377.4|379.88|377.48|379.88|377.48|379.8|377.4|0
1625042190000|2021-06-30 08:36:30|379.8|377.4|379.8|377.4|379.8|377.4|379.8|377.4|0
1625042200000|2021-06-30 08:36:40|379.62|377.22|379.8|377.4|379.8|377.4|379.62|377.22|0
1625042210000|2021-06-30 08:36:50|379.71|377.31|379.62|377.22|379.71|377.31|379.62|377.22|0
1625042220000|2021-06-30 08:37:00|379.8|377.4|379.62|377.22|379.8|377.4|379.62|377.22|0
1625042230000|2021-06-30 08:37:10|379.8|377.4|379.8|377.4|379.8|377.4|379.8|377.4|0
1625042250000|2021-06-30 08:37:30|379.98|377.58|379.8|377.4|379.98|377.58|379.8|377.4|0
1625042260000|2021-06-30 08:37:40|379.62|377.22|379.62|377.22|379.62|377.22|379.44|377.04|0
1625042270000|2021-06-30 08:37:50|379.8|377.4|379.8|377.4|379.8|377.4|379.8|377.4|0
1625042280000|2021-06-30 08:38:00|379.98|377.58|380.15|377.75|380.15|377.75|379.98|377.58|0
1625042290000|2021-06-30 08:38:10|379.98|377.58|379.98|377.58|380.15|377.75|379.98|377.58|0
1625042300000|2021-06-30 08:38:20|379.8|377.4|379.62|377.22|379.8|377.4|379.62|377.22|0
1625042310000|2021-06-30 08:38:30|379.44|377.04|379.44|377.04|379.44|377.04|379.44|377.04|0
1625042320000|2021-06-30 08:38:40|379.53|377.13|379.62|377.22|379.62|377.22|379.44|377.04|0
1625042330000|2021-06-30 08:38:50|379.71|377.31|379.62|377.22|379.71|377.31|379.62|377.22|0
1625042340000|2021-06-30 08:39:00|379.44|377.04|379.44|377.04|379.62|377.22|379.44|377.04|0
1625042360000|2021-06-30 08:39:20|379.27|376.87|379.09|376.69|379.27|376.87|379.09|376.69|0
1625042370000|2021-06-30 08:39:30|378.91|376.51|378.91|376.51|379.09|376.69|378.91|376.51|0
1625042380000|2021-06-30 08:39:40|379.09|376.69|379.17|376.77|379.17|376.77|379.09|376.69|0
1625042390000|2021-06-30 08:39:50|379.09|376.69|379.09|376.69|379.09|376.69|379.09|376.69|0
1625042400000|2021-06-30 08:40:00|379.27|376.87|379.09|376.69|379.27|376.87|379.09|376.69|0
1625042420000|2021-06-30 08:40:20|379.17|376.77|379.27|376.87|379.27|376.87|379.17|376.77|0
1625042440000|2021-06-30 08:40:40|379.44|377.04|379.44|377.04|379.44|377.04|379.44|377.04|0
1625042450000|2021-06-30 08:40:50|379.35|376.95|379.44|377.04|379.44|377.04|379.35|376.95|0
1625042460000|2021-06-30 08:41:00|379.53|377.13|379.44|377.04|379.53|377.13|379.44|377.04|0
1625042480000|2021-06-30 08:41:20|379.62|377.22|379.8|377.4|379.8|377.4|379.62|377.22|0
1625042490000|2021-06-30 08:41:30|379.88|377.48|379.88|377.48|379.88|377.48|379.8|377.4|0
1625042500000|2021-06-30 08:41:40|379.97|377.57|379.8|377.4|379.97|377.57|379.8|377.4|0
1625042510000|2021-06-30 08:41:50|379.97|377.57|379.97|377.57|379.97|377.57|379.97|377.57|0
1625042520000|2021-06-30 08:42:00|379.8|377.4|379.7|377.3|379.8|377.4|379.62|377.22|0
1625042530000|2021-06-30 08:42:10|379.62|377.22|379.8|377.4|379.8|377.4|379.62|377.22|0
1625042540000|2021-06-30 08:42:20|379.62|377.22|379.26|376.86|379.62|377.22|379.26|376.86|0
1625042550000|2021-06-30 08:42:30|379.35|376.95|379.35|376.95|379.35|376.95|379.35|376.95|0
1625042560000|2021-06-30 08:42:40|379.26|376.86|379.26|376.86|379.44|377.04|379.26|376.86|0
1625042570000|2021-06-30 08:42:50|379.09|376.69|378.91|376.51|379.09|376.69|378.91|376.51|0
1625042590000|2021-06-30 08:43:10|379.09|376.69|379.09|376.69|379.26|376.86|379.09|376.69|0
1625042600000|2021-06-30 08:43:20|379.26|376.86|379.26|376.86|379.26|376.86|379.26|376.86|0
1625042610000|2021-06-30 08:43:30|379.17|376.77|379.26|376.86|379.26|376.86|379.17|376.77|0
1625042620000|2021-06-30 08:43:40|379.17|376.77|379.26|376.86|379.26|376.86|379.17|376.77|0
1625042630000|2021-06-30 08:43:50|379.09|376.69|378.91|376.51|379.09|376.69|378.91|376.51|0
1625042660000|2021-06-30 08:44:20|379.09|376.69|379.09|376.69|379.09|376.69|379.09|376.69|0
1625042670000|2021-06-30 08:44:30|379.26|376.86|379.26|376.86|379.26|376.86|379.26|376.86|0
1625042680000|2021-06-30 08:44:40|379.44|377.04|379.44|377.04|379.44|377.04|379.44|377.04|0
1625042690000|2021-06-30 08:44:50|379.62|377.22|379.8|377.4|379.97|377.57|379.62|377.22|0
1625042700000|2021-06-30 08:45:00|379.97|377.57|379.62|377.22|379.97|377.57|379.62|377.22|0
1625042710000|2021-06-30 08:45:10|379.53|377.13|379.09|376.69|379.53|377.13|379.09|376.69|0
1625042720000|2021-06-30 08:45:20|379.17|376.77|378.99|376.59|379.17|376.77|378.91|376.51|0
1625042730000|2021-06-30 08:45:30|378.91|376.51|378.91|376.51|378.91|376.51|378.91|376.51|0
1625042740000|2021-06-30 08:45:40|379.09|376.69|379.09|376.69|379.26|376.86|379.09|376.69|0
1625042750000|2021-06-30 08:45:50|379.26|376.86|379.26|376.86|379.26|376.86|379.26|376.86|0
1625042760000|2021-06-30 08:46:00|379.44|377.04|379.44|377.04|379.44|377.04|379.44|377.04|0
1625042770000|2021-06-30 08:46:10|379.26|376.86|379.26|376.86|379.44|377.04|379.17|376.77|0
1625042780000|2021-06-30 08:46:20|379.09|376.69|378.91|376.51|379.09|376.69|378.91|376.51|0
1625042790000|2021-06-30 08:46:30|378.99|376.59|378.91|376.51|378.99|376.59|378.91|376.51|0
1625042800000|2021-06-30 08:46:40|379.26|376.86|379.09|376.69|379.26|376.86|379.09|376.69|0
1625042820000|2021-06-30 08:47:00|378.91|376.51|379.09|376.69|379.09|376.69|378.91|376.51|0
1625042860000|2021-06-30 08:47:40|379.26|376.86|379.26|376.86|379.26|376.86|379.26|376.86|0
1625042870000|2021-06-30 08:47:50|379.09|376.69|379.09|376.69|379.09|376.69|379.09|376.69|0
1625042900000|2021-06-30 08:48:20|378.91|376.51|379.09|376.69|379.09|376.69|378.91|376.51|0
1625042910000|2021-06-30 08:48:30|378.91|376.51|379.08|376.68|379.08|376.68|378.91|376.51|0
1625042920000|2021-06-30 08:48:40|379.26|376.86|379.08|376.68|379.26|376.86|379.08|376.68|0
1625042940000|2021-06-30 08:49:00|379.26|376.86|379.26|376.86|379.26|376.86|379.26|376.86|0
1625042950000|2021-06-30 08:49:10|379.44|377.04|379.44|377.04|379.44|377.04|379.44|377.04|0
1625042960000|2021-06-30 08:49:20|379.62|377.22|379.26|376.86|379.62|377.22|379.26|376.86|0
1625042970000|2021-06-30 08:49:30|379.44|377.04|379.26|376.86|379.44|377.04|379.26|376.86|0
1625042980000|2021-06-30 08:49:40|379.08|376.68|379.08|376.68|379.08|376.68|379.08|376.68|0
1625042990000|2021-06-30 08:49:50|378.91|376.51|378.91|376.51|378.91|376.51|378.91|376.51|0
1625043000000|2021-06-30 08:50:00|379.08|376.68|378.91|376.51|379.08|376.68|378.91|376.51|0
1625043020000|2021-06-30 08:50:20|379.08|376.68|379.26|376.86|379.26|376.86|379.08|376.68|0
1625043030000|2021-06-30 08:50:30|379.44|377.04|379.44|377.04|379.44|377.04|379.44|377.04|0
1625043040000|2021-06-30 08:50:40|379.26|376.86|379.26|376.86|379.26|376.86|379.26|376.86|0
1625043050000|2021-06-30 08:50:50|379.44|377.04|379.35|376.95|379.44|377.04|379.35|376.95|0
1625043060000|2021-06-30 08:51:00|379.44|377.04|379.44|377.04|379.44|377.04|379.26|376.86|0
1625043070000|2021-06-30 08:51:10|379.62|377.22|379.79|377.39|379.79|377.39|379.62|377.22|0
1625043080000|2021-06-30 08:51:20|379.97|377.57|379.97|377.57|379.97|377.57|379.97|377.57|0
1625043090000|2021-06-30 08:51:30|379.79|377.39|379.79|377.39|379.79|377.39|379.79|377.39|0
1625043100000|2021-06-30 08:51:40|379.97|377.57|379.79|377.39|379.97|377.57|379.79|377.39|0
1625043110000|2021-06-30 08:51:50|379.97|377.57|379.97|377.57|379.97|377.57|379.79|377.39|0
1625043120000|2021-06-30 08:52:00|379.79|377.39|379.44|377.04|379.79|377.39|379.44|377.04|0
1625043130000|2021-06-30 08:52:10|380.44|378.04|380.26|377.86|380.44|378.04|380.26|377.86|0
1625043140000|2021-06-30 08:52:20|380.17|377.77|380.17|377.77|380.26|377.86|380.17|377.77|0
1625043150000|2021-06-30 08:52:30|380.26|377.86|380.26|377.86|380.26|377.86|380.26|377.86|0
1625043160000|2021-06-30 08:52:40|380.08|377.68|380.26|377.86|380.26|377.86|380.08|377.68|0
1625043170000|2021-06-30 08:52:50|380.08|377.68|380.08|377.68|380.08|377.68|380.08|377.68|0
1625043180000|2021-06-30 08:53:00|380.26|377.86|380.44|378.04|380.44|378.04|380.26|377.86|0
1625043190000|2021-06-30 08:53:10|380.35|377.95|380.08|377.68|380.35|377.95|380.08|377.68|0
1625043200000|2021-06-30 08:53:20|379.91|377.51|379.91|377.51|379.91|377.51|379.91|377.51|0
1625043240000|2021-06-30 08:54:00|380.08|377.68|380.08|377.68|380.08|377.68|380.08|377.68|0
1625043250000|2021-06-30 08:54:10|379.91|377.51|379.99|377.59|379.99|377.59|379.91|377.51|0
1625043260000|2021-06-30 08:54:20|379.91|377.51|379.91|377.51|380.08|377.68|379.91|377.51|0
1625043270000|2021-06-30 08:54:30|380.08|377.68|380.08|377.68|380.08|377.68|380.08|377.68|0
1625043290000|2021-06-30 08:54:50|380.26|377.86|380.26|377.86|380.26|377.86|380.26|377.86|0
1625043310000|2021-06-30 08:55:10|380.17|377.77|380.26|377.86|380.26|377.86|380.17|377.77|0
1625043320000|2021-06-30 08:55:20|380.08|377.68|380.08|377.68|380.08|377.68|380.08|377.68|0
1625043340000|2021-06-30 08:55:40|379.99|377.59|379.91|377.51|379.99|377.59|379.91|377.51|0
1625043350000|2021-06-30 08:55:50|379.2|376.8|379.2|376.8|379.28|376.88|379.2|376.8|0
1625043360000|2021-06-30 08:56:00|379.02|376.62|379.02|376.62|379.02|376.62|379.02|376.62|0
1625043370000|2021-06-30 08:56:10|378.84|376.44|379.2|376.8|379.2|376.8|378.84|376.44|0
1625043380000|2021-06-30 08:56:20|379.02|376.62|379.11|376.71|379.11|376.71|379.02|376.62|0
1625043390000|2021-06-30 08:56:30|379.2|376.8|379.37|376.97|379.37|376.97|379.2|376.8|0
1625043400000|2021-06-30 08:56:40|379.2|376.8|379.2|376.8|379.2|376.8|379.02|376.62|0
1625043430000|2021-06-30 08:57:10|379.28|376.88|379.37|376.97|379.37|376.97|379.28|376.88|0
1625043440000|2021-06-30 08:57:20|379.55|377.15|379.73|377.33|379.73|377.33|379.55|377.15|0
1625043450000|2021-06-30 08:57:30|379.9|377.5|379.9|377.5|379.9|377.5|379.9|377.5|0
1625043470000|2021-06-30 08:57:50|380.08|377.68|379.9|377.5|380.08|377.68|379.9|377.5|0
1625043480000|2021-06-30 08:58:00|379.73|377.33|379.73|377.33|379.73|377.33|379.55|377.15|0
1625043490000|2021-06-30 08:58:10|379.81|377.41|379.73|377.33|379.81|377.41|379.73|377.33|0
1625043510000|2021-06-30 08:58:30|379.55|377.15|379.55|377.15|379.55|377.15|379.55|377.15|0
1625043530000|2021-06-30 08:58:50|379.37|376.97|379.2|376.8|379.37|376.97|379.2|376.8|0
1625043540000|2021-06-30 08:59:00|379.28|376.88|379.2|376.8|379.37|376.97|379.2|376.8|0
1625043550000|2021-06-30 08:59:10|379.02|376.62|379.02|376.62|379.02|376.62|379.02|376.62|0
1625043560000|2021-06-30 08:59:20|379.2|376.8|379.37|376.97|379.37|376.97|379.2|376.8|0
1625043590000|2021-06-30 08:59:50|379.2|376.8|379.02|376.62|379.2|376.8|379.02|376.62|0
1625043600000|2021-06-30 09:00:00|378.84|376.44|378.84|376.44|378.84|376.44|378.84|376.44|0
1625043610000|2021-06-30 09:00:10|378.67|376.27|378.67|376.27|378.67|376.27|378.67|376.27|0
1625043620000|2021-06-30 09:00:20|378.31|375.91|378.31|375.91|378.31|375.91|378.31|375.91|0
1625043630000|2021-06-30 09:00:30|378.49|376.09|378.49|376.09|378.49|376.09|378.49|376.09|0
1625043650000|2021-06-30 09:00:50|378.67|376.27|378.49|376.09|378.67|376.27|378.49|376.09|0
1625043660000|2021-06-30 09:01:00|378.31|375.91|378.14|375.74|378.31|375.91|378.14|375.74|0
1625043670000|2021-06-30 09:01:10|378.31|375.91|378.14|375.74|378.31|375.91|378.14|375.74|0
1625043680000|2021-06-30 09:01:20|377.96|375.56|377.96|375.56|377.96|375.56|377.96|375.56|0
1625043690000|2021-06-30 09:01:30|377.61|375.21|377.61|375.21|377.61|375.21|377.61|375.21|0
1625043700000|2021-06-30 09:01:40|377.43|375.03|377.08|374.68|377.43|375.03|376.9|374.5|0
1625043710000|2021-06-30 09:01:50|376.9|374.5|377.08|374.68|377.25|374.85|376.9|374.5|0
1625043720000|2021-06-30 09:02:00|377.25|374.85|377.08|374.68|377.25|374.85|377.08|374.68|0
1625043730000|2021-06-30 09:02:10|376.9|374.5|377.08|374.68|377.08|374.68|376.9|374.5|0
1625043740000|2021-06-30 09:02:20|376.9|374.5|377.08|374.68|377.08|374.68|376.9|374.5|0
1625043750000|2021-06-30 09:02:30|376.9|374.5|376.9|374.5|377.08|374.68|376.9|374.5|0
1625043760000|2021-06-30 09:02:40|377.08|374.68|377.08|374.68|377.25|374.85|377.08|374.68|0
1625043770000|2021-06-30 09:02:50|376.9|374.5|376.9|374.5|376.99|374.59|376.9|374.5|0
1625043780000|2021-06-30 09:03:00|377.08|374.68|377.25|374.85|377.25|374.85|377.08|374.68|0
1625043790000|2021-06-30 09:03:10|377.08|374.68|376.9|374.5|377.08|374.68|376.9|374.5|0
1625043800000|2021-06-30 09:03:20|376.55|374.15|376.55|374.15|376.55|374.15|376.37|373.97|0
1625043810000|2021-06-30 09:03:30|376.46|374.06|376.46|374.06|376.46|374.06|376.46|374.06|0
1625043820000|2021-06-30 09:03:40|376.55|374.15|375.54|373.14|376.63|374.23|375.54|373.14|0
1625043830000|2021-06-30 09:03:50|375.36|372.96|379.29|376.89|379.29|376.89|375.18|372.78|0
1625043840000|2021-06-30 09:04:00|379.21|376.81|378.86|376.46|379.21|376.81|378.86|376.46|0
1625043850000|2021-06-30 09:04:10|376.84|374.44|376.84|374.44|376.93|374.53|376.84|374.44|0
1625043860000|2021-06-30 09:04:20|377.02|374.62|377.19|374.79|377.19|374.79|376.84|374.44|0
1625043870000|2021-06-30 09:04:30|377.37|374.97|377.72|375.32|377.72|375.32|377.37|374.97|0
1625043880000|2021-06-30 09:04:40|377.9|375.5|377.28|374.88|377.9|375.5|377.28|374.88|0
1625043890000|2021-06-30 09:04:50|377.72|375.32|377.54|375.14|377.72|375.32|377.54|375.14|0
1625043900000|2021-06-30 09:05:00|377.72|375.32|377.19|374.79|377.72|375.32|377.19|374.79|0
1625043910000|2021-06-30 09:05:10|377.02|374.62|376.84|374.44|377.02|374.62|376.84|374.44|0
1625043920000|2021-06-30 09:05:20|376.66|374.26|377.19|374.79|377.37|374.97|376.66|374.26|0
1625043930000|2021-06-30 09:05:30|377.37|374.97|377.37|374.97|377.37|374.97|377.28|374.88|0
1625043940000|2021-06-30 09:05:40|377.54|375.14|377.54|375.14|377.54|375.14|377.54|375.14|0
1625043950000|2021-06-30 09:05:50|377.72|375.32|377.8|375.4|377.8|375.4|377.72|375.32|0
1625043960000|2021-06-30 09:06:00|377.98|375.58|377.9|375.5|377.98|375.58|377.9|375.5|0
1625043970000|2021-06-30 09:06:10|377.72|375.32|377.72|375.32|377.72|375.32|377.72|375.32|0
1625043980000|2021-06-30 09:06:20|377.8|375.4|377.9|375.5|377.9|375.5|377.8|375.4|0
1625044000000|2021-06-30 09:06:40|377.72|375.32|378.07|375.67|378.07|375.67|377.72|375.32|0
1625044010000|2021-06-30 09:06:50|378.25|375.85|378.07|375.67|378.25|375.85|378.07|375.67|0
1625044020000|2021-06-30 09:07:00|378.25|375.85|378.07|375.67|378.25|375.85|378.07|375.67|0
1625044030000|2021-06-30 09:07:10|377.9|375.5|378.07|375.67|378.07|375.67|377.9|375.5|0
1625044040000|2021-06-30 09:07:20|377.9|375.5|377.72|375.32|377.9|375.5|377.72|375.32|0
1625044050000|2021-06-30 09:07:30|377.54|375.14|377.54|375.14|377.54|375.14|377.54|375.14|0
1625044060000|2021-06-30 09:07:40|377.72|375.32|378.07|375.67|378.07|375.67|377.63|375.23|0
1625044070000|2021-06-30 09:07:50|378.25|375.85|378.25|375.85|378.25|375.85|378.07|375.67|0
1625044080000|2021-06-30 09:08:00|378.42|376.02|378.25|375.85|378.42|376.02|378.25|375.85|0
1625044090000|2021-06-30 09:08:10|378.07|375.67|378.07|375.67|378.07|375.67|378.07|375.67|0
1625044100000|2021-06-30 09:08:20|378.25|375.85|378.25|375.85|378.25|375.85|378.07|375.67|0
1625044110000|2021-06-30 09:08:30|378.16|375.76|378.07|375.67|378.16|375.76|377.98|375.58|0
1625044120000|2021-06-30 09:08:40|378.25|375.85|378.42|376.02|378.42|376.02|378.25|375.85|0
1625044130000|2021-06-30 09:08:50|378.25|375.85|378.6|376.2|378.6|376.2|378.25|375.85|0
1625044140000|2021-06-30 09:09:00|378.42|376.02|378.42|376.02|378.42|376.02|378.25|375.85|0
1625044150000|2021-06-30 09:09:10|378.6|376.2|378.6|376.2|378.6|376.2|378.42|376.02|0
1625044160000|2021-06-30 09:09:20|378.42|376.02|378.78|376.38|378.78|376.38|378.42|376.02|0
1625044170000|2021-06-30 09:09:30|378.95|376.55|378.78|376.38|378.95|376.55|378.78|376.38|0
1625044180000|2021-06-30 09:09:40|378.95|376.55|378.6|376.2|378.95|376.55|378.6|376.2|0
1625044190000|2021-06-30 09:09:50|378.78|376.38|378.95|376.55|378.95|376.55|378.78|376.38|0
1625044200000|2021-06-30 09:10:00|378.78|376.38|378.6|376.2|378.78|376.38|378.6|376.2|0
1625044210000|2021-06-30 09:10:10|378.68|376.28|378.78|376.38|378.78|376.38|378.6|376.2|0
1625044220000|2021-06-30 09:10:20|378.6|376.2|378.6|376.2|378.78|376.38|378.6|376.2|0
1625044230000|2021-06-30 09:10:30|378.68|376.28|378.78|376.38|378.78|376.38|378.68|376.28|0
1625044240000|2021-06-30 09:10:40|378.6|376.2|378.25|375.85|378.6|376.2|378.25|375.85|0
1625044250000|2021-06-30 09:10:50|378.42|376.02|378.42|376.02|378.42|376.02|378.42|376.02|0
1625044260000|2021-06-30 09:11:00|378.33|375.93|378.25|375.85|378.42|376.02|378.25|375.85|0
1625044270000|2021-06-30 09:11:10|378.07|375.67|377.89|375.49|378.07|375.67|377.89|375.49|0
1625044280000|2021-06-30 09:11:20|377.72|375.32|377.54|375.14|377.72|375.32|377.54|375.14|0
1625044290000|2021-06-30 09:11:30|377.63|375.23|377.54|375.14|377.63|375.23|377.54|375.14|0
1625044300000|2021-06-30 09:11:40|377.37|374.97|377.37|374.97|377.37|374.97|377.37|374.97|0
1625044310000|2021-06-30 09:11:50|377.45|375.05|377.72|375.32|377.72|375.32|377.45|375.05|0
1625044320000|2021-06-30 09:12:00|377.63|375.23|377.72|375.32|377.72|375.32|377.54|375.14|0
1625044330000|2021-06-30 09:12:10|377.8|375.4|377.89|375.49|377.89|375.49|377.8|375.4|0
1625044340000|2021-06-30 09:12:20|378.07|375.67|378.07|375.67|378.07|375.67|377.89|375.49|0
1625044350000|2021-06-30 09:12:30|378.25|375.85|378.42|376.02|378.42|376.02|378.25|375.85|0
1625044360000|2021-06-30 09:12:40|378.25|375.85|378.42|376.02|378.42|376.02|378.25|375.85|0
1625044370000|2021-06-30 09:12:50|378.6|376.2|378.6|376.2|378.6|376.2|378.6|376.2|0
1625044380000|2021-06-30 09:13:00|378.77|376.37|378.6|376.2|378.77|376.37|378.6|376.2|0
1625044390000|2021-06-30 09:13:10|378.42|376.02|378.42|376.02|378.51|376.11|378.42|376.02|0
1625044400000|2021-06-30 09:13:20|378.33|375.93|378.07|375.67|378.42|376.02|378.07|375.67|0
1625044410000|2021-06-30 09:13:30|377.89|375.49|378.07|375.67|378.07|375.67|377.89|375.49|0
1625044420000|2021-06-30 09:13:40|378.25|375.85|377.89|375.49|378.25|375.85|377.89|375.49|0
1625044430000|2021-06-30 09:13:50|377.8|375.4|377.72|375.32|377.8|375.4|377.72|375.32|0
1625044440000|2021-06-30 09:14:00|377.63|375.23|377.72|375.32|377.72|375.32|377.54|375.14|0
1625044450000|2021-06-30 09:14:10|377.89|375.49|378.07|375.67|378.07|375.67|377.89|375.49|0
1625044460000|2021-06-30 09:14:20|378.15|375.75|378.07|375.67|378.25|375.85|378.07|375.67|0
1625044470000|2021-06-30 09:14:30|378.15|375.75|378.24|375.84|378.24|375.84|378.15|375.75|0
1625044480000|2021-06-30 09:14:40|378.07|375.67|378.15|375.75|378.15|375.75|378.07|375.67|0
1625044490000|2021-06-30 09:14:50|378.24|375.84|378.24|375.84|378.24|375.84|378.24|375.84|0
1625044500000|2021-06-30 09:15:00|378.42|376.02|378.24|375.84|378.42|376.02|378.24|375.84|0
1625044510000|2021-06-30 09:15:10|378.07|375.67|378.07|375.67|378.07|375.67|378.07|375.67|0
1625044520000|2021-06-30 09:15:20|378.15|375.75|378.07|375.67|378.24|375.84|378.07|375.67|0
1625044530000|2021-06-30 09:15:30|378.24|375.84|378.24|375.84|378.33|375.93|378.24|375.84|0
1625044540000|2021-06-30 09:15:40|378.07|375.67|377.98|375.58|378.07|375.67|377.98|375.58|0
1625044550000|2021-06-30 09:15:50|378.07|375.67|377.89|375.49|378.07|375.67|377.89|375.49|0
1625044560000|2021-06-30 09:16:00|378.07|375.67|378.07|375.67|378.07|375.67|378.07|375.67|0
1625044570000|2021-06-30 09:16:10|377.89|375.49|378.07|375.67|378.07|375.67|377.89|375.49|0
1625044580000|2021-06-30 09:16:20|377.89|375.49|378.42|376.02|378.6|376.2|377.89|375.49|0
1625044590000|2021-06-30 09:16:30|378.6|376.2|378.6|376.2|378.6|376.2|378.42|376.02|0
1625044600000|2021-06-30 09:16:40|378.77|376.37|378.77|376.37|378.77|376.37|378.77|376.37|0
1625044610000|2021-06-30 09:16:50|378.6|376.2|378.42|376.02|378.6|376.2|378.42|376.02|0
1625044620000|2021-06-30 09:17:00|378.24|375.84|378.42|376.02|378.42|376.02|378.24|375.84|0
1625044630000|2021-06-30 09:17:10|378.15|375.75|378.42|376.02|378.42|376.02|378.15|375.75|0
1625044650000|2021-06-30 09:17:30|378.24|375.84|378.07|375.67|378.24|375.84|378.07|375.67|0
1625044660000|2021-06-30 09:17:40|378.24|375.84|378.33|375.93|378.33|375.93|378.24|375.84|0
1625044670000|2021-06-30 09:17:50|378.42|376.02|378.42|376.02|378.5|376.1|378.42|376.02|0
1625044690000|2021-06-30 09:18:10|378.5|376.1|378.6|376.2|378.6|376.2|378.42|376.02|0
1625044710000|2021-06-30 09:18:30|378.42|376.02|378.42|376.02|378.42|376.02|378.42|376.02|0
1625044720000|2021-06-30 09:18:40|378.33|375.93|378.24|375.84|378.42|376.02|378.24|375.84|0
1625044730000|2021-06-30 09:18:50|378.42|376.02|378.42|376.02|378.42|376.02|378.42|376.02|0
1625044740000|2021-06-30 09:19:00|378.6|376.2|378.15|375.75|378.6|376.2|378.15|375.75|0
1625044750000|2021-06-30 09:19:10|378.07|375.67|377.71|375.31|378.07|375.67|377.71|375.31|0
1625044760000|2021-06-30 09:19:20|377.89|375.49|377.89|375.49|377.89|375.49|377.89|375.49|0
1625044770000|2021-06-30 09:19:30|377.71|375.31|377.71|375.31|377.71|375.31|377.71|375.31|0
1625044780000|2021-06-30 09:19:40|377.36|374.96|377.36|374.96|377.36|374.96|377.36|374.96|0
1625044790000|2021-06-30 09:19:50|377.54|375.14|377.89|375.49|377.89|375.49|377.54|375.14|0
1625044800000|2021-06-30 09:20:00|377.71|375.31|377.54|375.14|377.89|375.49|377.54|375.14|0
1625044810000|2021-06-30 09:20:10|377.62|375.22|377.27|374.87|377.62|375.22|377.27|374.87|0
1625044820000|2021-06-30 09:20:20|377.19|374.79|377.19|374.79|377.36|374.96|377.19|374.79|0
1625044830000|2021-06-30 09:20:30|377.36|374.96|377.36|374.96|377.36|374.96|377.36|374.96|0
1625044840000|2021-06-30 09:20:40|377.19|374.79|377.19|374.79|377.19|374.79|377.19|374.79|0
1625044850000|2021-06-30 09:20:50|377.27|374.87|377.27|374.87|377.36|374.96|377.19|374.79|0
1625044860000|2021-06-30 09:21:00|377.36|374.96|376.83|374.43|377.36|374.96|376.83|374.43|0
1625044870000|2021-06-30 09:21:10|376.92|374.52|377.09|374.69|377.09|374.69|376.92|374.52|0
1625044880000|2021-06-30 09:21:20|377.01|374.61|377.71|375.31|377.71|375.31|377.01|374.61|0
1625044890000|2021-06-30 09:21:30|377.89|375.49|377.89|375.49|377.89|375.49|377.89|375.49|0
1625044900000|2021-06-30 09:21:40|377.8|375.4|377.89|375.49|377.89|375.49|377.8|375.4|0
1625044910000|2021-06-30 09:21:50|377.71|375.31|377.71|375.31|377.89|375.49|377.71|375.31|0
1625044920000|2021-06-30 09:22:00|377.8|375.4|377.89|375.49|377.89|375.49|377.8|375.4|0
1625044930000|2021-06-30 09:22:10|377.97|375.57|377.89|375.49|377.97|375.57|377.89|375.49|0
1625044940000|2021-06-30 09:22:20|378.07|375.67|378.42|376.02|378.42|376.02|378.07|375.67|0
1625044950000|2021-06-30 09:22:30|378.33|375.93|378.07|375.67|378.33|375.93|378.07|375.67|0
1625044960000|2021-06-30 09:22:40|377.89|375.49|378.07|375.67|378.07|375.67|377.89|375.49|0
1625044970000|2021-06-30 09:22:50|377.97|375.57|378.07|375.67|378.07|375.67|377.97|375.57|0
1625044980000|2021-06-30 09:23:00|378.24|375.84|378.42|376.02|378.42|376.02|378.24|375.84|0
1625044990000|2021-06-30 09:23:10|378.24|375.84|378.24|375.84|378.24|375.84|378.24|375.84|0
1625045000000|2021-06-30 09:23:20|378.42|376.02|378.42|376.02|378.42|376.02|378.33|375.93|0
1625045010000|2021-06-30 09:23:30|378.33|375.93|378.42|376.02|378.42|376.02|378.33|375.93|0
1625045020000|2021-06-30 09:23:40|378.59|376.19|378.5|376.1|378.59|376.19|378.42|376.02|0
1625045030000|2021-06-30 09:23:50|378.42|376.02|378.59|376.19|378.59|376.19|378.42|376.02|0
1625045040000|2021-06-30 09:24:00|378.5|376.1|378.59|376.19|378.59|376.19|378.5|376.1|0
1625045050000|2021-06-30 09:24:10|378.42|376.02|378.24|375.84|378.59|376.19|378.24|375.84|0
1625045060000|2021-06-30 09:24:20|378.06|375.66|378.06|375.66|378.15|375.75|378.06|375.66|0
1625045070000|2021-06-30 09:24:30|378.24|375.84|378.06|375.66|378.24|375.84|378.06|375.66|0
1625045080000|2021-06-30 09:24:40|377.89|375.49|378.06|375.66|378.06|375.66|377.89|375.49|0
1625045090000|2021-06-30 09:24:50|378.15|375.75|378.15|375.75|378.15|375.75|378.06|375.66|0
1625045100000|2021-06-30 09:25:00|378.06|375.66|378.06|375.66|378.06|375.66|377.89|375.49|0
1625045110000|2021-06-30 09:25:10|378.24|375.84|378.24|375.84|378.24|375.84|378.15|375.75|0
1625045120000|2021-06-30 09:25:20|378.06|375.66|378.24|375.84|378.24|375.84|378.06|375.66|0
1625045130000|2021-06-30 09:25:30|378.06|375.66|378.06|375.66|378.06|375.66|378.06|375.66|0
1625045140000|2021-06-30 09:25:40|378.24|375.84|378.42|376.02|378.42|376.02|378.24|375.84|0
1625045150000|2021-06-30 09:25:50|378.5|376.1|378.42|376.02|378.5|376.1|378.42|376.02|0
1625045160000|2021-06-30 09:26:00|378.24|375.84|378.24|375.84|378.24|375.84|378.24|375.84|0
1625045170000|2021-06-30 09:26:10|378.42|376.02|378.42|376.02|378.42|376.02|378.24|375.84|0
1625045190000|2021-06-30 09:26:30|378.24|375.84|378.06|375.66|378.24|375.84|378.06|375.66|0
1625045200000|2021-06-30 09:26:40|378.15|375.75|378.24|375.84|378.24|375.84|378.15|375.75|0
1625045210000|2021-06-30 09:26:50|378.06|375.66|378.06|375.66|378.24|375.84|378.06|375.66|0
1625045220000|2021-06-30 09:27:00|378.15|375.75|378.15|375.75|378.15|375.75|378.15|375.75|0
1625045230000|2021-06-30 09:27:10|377.89|375.49|377.89|375.49|377.89|375.49|377.8|375.4|0
1625045240000|2021-06-30 09:27:20|377.8|375.4|377.8|375.4|377.89|375.49|377.71|375.31|0
1625045250000|2021-06-30 09:27:30|377.89|375.49|377.89|375.49|377.89|375.49|377.89|375.49|0
1625045260000|2021-06-30 09:27:40|377.97|375.57|378.42|376.02|378.42|376.02|377.97|375.57|0
1625045270000|2021-06-30 09:27:50|378.32|375.92|378.24|375.84|378.42|376.02|378.24|375.84|0
1625045280000|2021-06-30 09:28:00|378.06|375.66|378.06|375.66|378.06|375.66|378.06|375.66|0
1625045290000|2021-06-30 09:28:10|378.24|375.84|378.24|375.84|378.24|375.84|378.24|375.84|0
1625045300000|2021-06-30 09:28:20|378.42|376.02|378.59|376.19|378.59|376.19|378.42|376.02|0
1625045310000|2021-06-30 09:28:30|378.42|376.02|378.77|376.37|378.77|376.37|378.42|376.02|0
1625045330000|2021-06-30 09:28:50|378.85|376.45|378.94|376.54|378.94|376.54|378.85|376.45|0
1625045340000|2021-06-30 09:29:00|378.77|376.37|379.12|376.72|379.12|376.72|378.77|376.37|0
1625045350000|2021-06-30 09:29:10|378.94|376.54|378.94|376.54|378.94|376.54|378.94|376.54|0
1625045360000|2021-06-30 09:29:20|378.77|376.37|378.85|376.45|378.85|376.45|378.77|376.37|0
1625045370000|2021-06-30 09:29:30|378.77|376.37|378.94|376.54|378.94|376.54|378.77|376.37|0
1625045380000|2021-06-30 09:29:40|379.12|376.72|379.3|376.9|379.3|376.9|379.12|376.72|0
1625045390000|2021-06-30 09:29:50|379.38|376.98|379.47|377.07|379.47|377.07|379.38|376.98|0
1625045400000|2021-06-30 09:30:00|379.3|376.9|379.3|376.9|379.3|376.9|379.2|376.8|0
1625045410000|2021-06-30 09:30:10|379.12|376.72|379.12|376.72|379.12|376.72|378.94|376.54|0
1625045420000|2021-06-30 09:30:20|378.77|376.37|378.77|376.37|378.77|376.37|378.68|376.28|0
1625045430000|2021-06-30 09:30:30|378.94|376.54|378.94|376.54|378.94|376.54|378.94|376.54|0
1625045440000|2021-06-30 09:30:40|378.77|376.37|379.12|376.72|379.12|376.72|378.77|376.37|0
1625045450000|2021-06-30 09:30:50|379.3|376.9|379.3|376.9|379.3|376.9|379.3|376.9|0
1625045460000|2021-06-30 09:31:00|379.12|376.72|378.94|376.54|379.12|376.72|378.94|376.54|0
1625045470000|2021-06-30 09:31:10|378.77|376.37|378.77|376.37|378.85|376.45|378.77|376.37|0
1625045480000|2021-06-30 09:31:20|378.94|376.54|378.94|376.54|378.94|376.54|378.77|376.37|0
1625045490000|2021-06-30 09:31:30|378.77|376.37|378.77|376.37|378.77|376.37|378.77|376.37|0
1625045500000|2021-06-30 09:31:40|378.41|376.01|378.59|376.19|378.59|376.19|378.41|376.01|0
1625045510000|2021-06-30 09:31:50|378.77|376.37|378.59|376.19|378.77|376.37|378.59|376.19|0
1625045520000|2021-06-30 09:32:00|378.41|376.01|378.67|376.27|378.77|376.37|378.41|376.01|0
1625045530000|2021-06-30 09:32:10|378.77|376.37|378.85|376.45|378.85|376.45|378.77|376.37|0
1625045540000|2021-06-30 09:32:20|378.94|376.54|378.94|376.54|378.94|376.54|378.77|376.37|0
1625045550000|2021-06-30 09:32:30|378.77|376.37|378.77|376.37|378.77|376.37|378.77|376.37|0
1625045560000|2021-06-30 09:32:40|379.12|376.72|379.12|376.72|379.12|376.72|379.12|376.72|0
1625045570000|2021-06-30 09:32:50|378.94|376.54|378.94|376.54|378.94|376.54|378.94|376.54|0
1625045580000|2021-06-30 09:33:00|379.03|376.63|379.03|376.63|379.03|376.63|379.03|376.63|0
1625045590000|2021-06-30 09:33:10|379.12|376.72|379.12|376.72|379.12|376.72|379.12|376.72|0
1625045600000|2021-06-30 09:33:20|379.03|376.63|379.12|376.72|379.12|376.72|378.94|376.54|0
1625045610000|2021-06-30 09:33:30|379.29|376.89|379.12|376.72|379.29|376.89|379.12|376.72|0
1625045620000|2021-06-30 09:33:40|379.29|376.89|379.29|376.89|379.29|376.89|379.29|376.89|0
1625045630000|2021-06-30 09:33:50|379.38|376.98|379.29|376.89|379.38|376.98|379.29|376.89|0
1625045650000|2021-06-30 09:34:10|379.38|376.98|379.38|376.98|379.38|376.98|379.38|376.98|0
1625045660000|2021-06-30 09:34:20|379.29|376.89|379.29|376.89|379.47|377.07|379.29|376.89|0
1625045670000|2021-06-30 09:34:30|379.38|376.98|379.47|377.07|379.47|377.07|379.38|376.98|0
1625045680000|2021-06-30 09:34:40|379.29|376.89|379.12|376.72|379.29|376.89|379.12|376.72|0
1625045690000|2021-06-30 09:34:50|378.94|376.54|378.94|376.54|378.94|376.54|378.94|376.54|0
1625045720000|2021-06-30 09:35:20|378.85|376.45|378.85|376.45|378.85|376.45|378.85|376.45|0
1625045730000|2021-06-30 09:35:30|378.77|376.37|378.77|376.37|378.94|376.54|378.77|376.37|0
1625045740000|2021-06-30 09:35:40|378.85|376.45|378.94|376.54|378.94|376.54|378.85|376.45|0
1625045760000|2021-06-30 09:36:00|378.76|376.36|378.76|376.36|378.76|376.36|378.76|376.36|0
1625045770000|2021-06-30 09:36:10|378.85|376.45|378.94|376.54|378.94|376.54|378.85|376.45|0
1625045780000|2021-06-30 09:36:20|379.03|376.63|379.12|376.72|379.12|376.72|378.94|376.54|0
1625045790000|2021-06-30 09:36:30|378.94|376.54|378.94|376.54|379.12|376.72|378.94|376.54|0
1625045800000|2021-06-30 09:36:40|379.12|376.72|378.94|376.54|379.12|376.72|378.94|376.54|0
1625045810000|2021-06-30 09:36:50|379.12|376.72|379.12|376.72|379.12|376.72|379.12|376.72|0
1625045830000|2021-06-30 09:37:10|378.94|376.54|379.12|376.72|379.12|376.72|378.94|376.54|0
1625045860000|2021-06-30 09:37:40|379.29|376.89|379.29|376.89|379.29|376.89|379.29|376.89|0
1625045870000|2021-06-30 09:37:50|379.47|377.07|379.29|376.89|379.47|377.07|379.29|376.89|0
1625045880000|2021-06-30 09:38:00|379.47|377.07|379.47|377.07|379.47|377.07|379.47|377.07|0
1625045890000|2021-06-30 09:38:10|379.65|377.25|379.65|377.25|379.65|377.25|379.65|377.25|0
1625045900000|2021-06-30 09:38:20|380|377.6|379.82|377.42|380|377.6|379.82|377.42|0
1625045910000|2021-06-30 09:38:30|379.65|377.25|379.65|377.25|379.65|377.25|379.65|377.25|0
1625045920000|2021-06-30 09:38:40|379.73|377.33|379.82|377.42|379.82|377.42|379.73|377.33|0
1625045940000|2021-06-30 09:39:00|379.65|377.25|379.65|377.25|379.65|377.25|379.47|377.07|0
1625045950000|2021-06-30 09:39:10|379.82|377.42|379.82|377.42|379.82|377.42|379.82|377.42|0
1625045960000|2021-06-30 09:39:20|379.65|377.25|379.73|377.33|379.82|377.42|379.65|377.25|0
1625045970000|2021-06-30 09:39:30|379.65|377.25|379.65|377.25|379.65|377.25|379.65|377.25|0
1625045980000|2021-06-30 09:39:40|379.82|377.42|379.82|377.42|379.82|377.42|379.82|377.42|0
1625045990000|2021-06-30 09:39:50|379.47|377.07|379.65|377.25|379.65|377.25|379.47|377.07|0
1625046000000|2021-06-30 09:40:00|379.47|377.07|379.29|376.89|379.47|377.07|379.29|376.89|0
1625046010000|2021-06-30 09:40:10|379.47|377.07|379.47|377.07|379.47|377.07|379.47|377.07|0
1625046030000|2021-06-30 09:40:30|379.29|376.89|379.47|377.07|379.47|377.07|379.29|376.89|0
1625046040000|2021-06-30 09:40:40|379.29|376.89|379.29|376.89|379.47|377.07|379.29|376.89|0
1625046050000|2021-06-30 09:40:50|379.47|377.07|379.38|376.98|379.47|377.07|379.38|376.98|0
1625046060000|2021-06-30 09:41:00|379.47|377.07|379.47|377.07|379.47|377.07|379.38|376.98|0
1625046070000|2021-06-30 09:41:10|379.29|376.89|379.47|377.07|379.47|377.07|379.29|376.89|0
1625046080000|2021-06-30 09:41:20|379.29|376.89|379.29|376.89|379.29|376.89|379.29|376.89|0
1625046090000|2021-06-30 09:41:30|379.12|376.72|379.12|376.72|379.12|376.72|379.12|376.72|0
1625046100000|2021-06-30 09:41:40|378.94|376.54|378.41|376.01|378.94|376.54|378.41|376.01|0
1625046110000|2021-06-30 09:41:50|378.59|376.19|378.85|376.45|378.94|376.54|378.59|376.19|0
1625046120000|2021-06-30 09:42:00|378.94|376.54|378.76|376.36|378.94|376.54|378.76|376.36|0
1625046130000|2021-06-30 09:42:10|378.94|376.54|378.94|376.54|378.94|376.54|378.76|376.36|0
1625046140000|2021-06-30 09:42:20|379.29|376.89|379.11|376.71|379.29|376.89|379.11|376.71|0
1625046150000|2021-06-30 09:42:30|379.2|376.8|379.29|376.89|379.29|376.89|379.11|376.71|0
1625046160000|2021-06-30 09:42:40|379.11|376.71|379.11|376.71|379.11|376.71|379.11|376.71|0
1625046170000|2021-06-30 09:42:50|379.29|376.89|379.47|377.07|379.47|377.07|379.11|376.71|0
1625046180000|2021-06-30 09:43:00|379.29|376.89|379.47|377.07|379.47|377.07|379.29|376.89|0
1625046190000|2021-06-30 09:43:10|379.29|376.89|379.29|376.89|379.38|376.98|379.29|376.89|0
1625046200000|2021-06-30 09:43:20|379.47|377.07|379.82|377.42|379.82|377.42|379.47|377.07|0
1625046210000|2021-06-30 09:43:30|379.73|377.33|379.73|377.33|379.73|377.33|379.73|377.33|0
1625046220000|2021-06-30 09:43:40|379.82|377.42|379.82|377.42|379.82|377.42|379.82|377.42|0
1625046230000|2021-06-30 09:43:50|379.73|377.33|379.64|377.24|379.82|377.42|379.64|377.24|0
1625046240000|2021-06-30 09:44:00|379.82|377.42|380|377.6|380|377.6|379.82|377.42|0
1625046250000|2021-06-30 09:44:10|379.9|377.5|379.9|377.5|380|377.6|379.9|377.5|0
1625046260000|2021-06-30 09:44:20|379.82|377.42|379.82|377.42|379.82|377.42|379.82|377.42|0
1625046270000|2021-06-30 09:44:30|380|377.6|380|377.6|380|377.6|379.82|377.42|0
1625046300000|2021-06-30 09:45:00|380.17|377.77|380.17|377.77|380.17|377.77|380.17|377.77|0
1625046310000|2021-06-30 09:45:10|380.26|377.86|380.35|377.95|380.35|377.95|380.17|377.77|0
1625046320000|2021-06-30 09:45:20|380.53|378.13|380.88|378.48|380.88|378.48|380.53|378.13|0
1625046330000|2021-06-30 09:45:30|380.7|378.3|380.88|378.48|380.88|378.48|380.7|378.3|0
1625046340000|2021-06-30 09:45:40|380.7|378.3|381.06|378.66|381.06|378.66|380.7|378.3|0
1625046350000|2021-06-30 09:45:50|380.96|378.56|381.06|378.66|381.06|378.66|380.88|378.48|0
1625046360000|2021-06-30 09:46:00|380.88|378.48|380.7|378.3|380.88|378.48|380.7|378.3|0
1625046370000|2021-06-30 09:46:10|380.88|378.48|381.06|378.66|381.06|378.66|380.88|378.48|0
1625046380000|2021-06-30 09:46:20|381.23|378.83|381.06|378.66|381.23|378.83|381.06|378.66|0
1625046390000|2021-06-30 09:46:30|380.88|378.48|380.7|378.3|380.88|378.48|380.7|378.3|0
1625046410000|2021-06-30 09:46:50|381.06|378.66|380.88|378.48|381.06|378.66|380.88|378.48|0
1625046450000|2021-06-30 09:47:30|381.05|378.65|381.05|378.65|381.05|378.65|380.88|378.48|0
1625046460000|2021-06-30 09:47:40|380.88|378.48|380.88|378.48|380.88|378.48|380.88|378.48|0
1625046470000|2021-06-30 09:47:50|380.7|378.3|380.88|378.48|380.88|378.48|380.7|378.3|0
1625046480000|2021-06-30 09:48:00|381.05|378.65|380.88|378.48|381.05|378.65|380.88|378.48|0
1625046500000|2021-06-30 09:48:20|381.05|378.65|380.88|378.48|381.05|378.65|380.88|378.48|0
1625046540000|2021-06-30 09:49:00|380.96|378.56|380.88|378.48|381.05|378.65|380.88|378.48|0
1625046580000|2021-06-30 09:49:40|380.7|378.3|380.7|378.3|380.7|378.3|380.7|378.3|0
1625046590000|2021-06-30 09:49:50|380.88|378.48|380.88|378.48|380.88|378.48|380.88|378.48|0
1625046600000|2021-06-30 09:50:00|380.7|378.3|380.88|378.48|380.88|378.48|380.7|378.3|0
1625046610000|2021-06-30 09:50:10|380.7|378.3|380.7|378.3|380.88|378.48|380.7|378.3|0
1625046630000|2021-06-30 09:50:30|380.52|378.12|380.35|377.95|380.52|378.12|380.35|377.95|0
1625046640000|2021-06-30 09:50:40|380.17|377.77|380.35|377.95|380.35|377.95|380.17|377.77|0
1625046650000|2021-06-30 09:50:50|380.17|377.77|380.17|377.77|380.17|377.77|380.17|377.77|0
1625046660000|2021-06-30 09:51:00|380.25|377.85|380.35|377.95|380.35|377.95|380.25|377.85|0
1625046680000|2021-06-30 09:51:20|380.52|378.12|380.52|378.12|380.52|378.12|380.52|378.12|0
1625046690000|2021-06-30 09:51:30|380.35|377.95|380.52|378.12|380.52|378.12|380.35|377.95|0
1625046700000|2021-06-30 09:51:40|380.7|378.3|380.52|378.12|380.7|378.3|380.52|378.12|0
1625046710000|2021-06-30 09:51:50|380.35|377.95|380.43|378.03|380.43|378.03|380.35|377.95|0
1625046720000|2021-06-30 09:52:00|380.52|378.12|380.52|378.12|380.52|378.12|380.52|378.12|0
1625046740000|2021-06-30 09:52:20|380.43|378.03|380.52|378.12|380.52|378.12|380.43|378.03|0
1625046750000|2021-06-30 09:52:30|380.35|377.95|380.52|378.12|380.52|378.12|380.35|377.95|0
1625046760000|2021-06-30 09:52:40|380.17|377.77|380.17|377.77|380.17|377.77|380.17|377.77|0
1625046770000|2021-06-30 09:52:50|380.25|377.85|380.35|377.95|380.35|377.95|380.25|377.85|0
1625046780000|2021-06-30 09:53:00|380.17|377.77|380.35|377.95|380.35|377.95|380.17|377.77|0
1625046790000|2021-06-30 09:53:10|380.17|377.77|380.17|377.77|380.17|377.77|380.17|377.77|0
1625046800000|2021-06-30 09:53:20|380.35|377.95|380.35|377.95|380.35|377.95|380.17|377.77|0
1625046810000|2021-06-30 09:53:30|380.25|377.85|380.25|377.85|380.25|377.85|380.17|377.77|0
1625046820000|2021-06-30 09:53:40|380.17|377.77|380.35|377.95|380.35|377.95|380.08|377.68|0
1625046830000|2021-06-30 09:53:50|380.52|378.12|380.7|378.3|380.7|378.3|380.52|378.12|0
1625046840000|2021-06-30 09:54:00|380.61|378.21|380.88|378.48|380.88|378.48|380.61|378.21|0
1625046850000|2021-06-30 09:54:10|381.05|378.65|380.88|378.48|381.05|378.65|380.88|378.48|0
1625046860000|2021-06-30 09:54:20|380.96|378.56|380.88|378.48|380.96|378.56|380.88|378.48|0
1625046870000|2021-06-30 09:54:30|381.05|378.65|381.05|378.65|381.05|378.65|381.05|378.65|0
1625046890000|2021-06-30 09:54:50|381.14|378.74|381.23|378.83|381.23|378.83|381.05|378.65|0
1625046900000|2021-06-30 09:55:00|381.05|378.65|381.14|378.74|381.14|378.74|381.05|378.65|0
1625046910000|2021-06-30 09:55:10|381.05|378.65|381.05|378.65|381.05|378.65|381.05|378.65|0
1625046920000|2021-06-30 09:55:20|380.88|378.48|380.7|378.3|380.88|378.48|380.7|378.3|0
1625046940000|2021-06-30 09:55:40|380.52|378.12|380.52|378.12|380.52|378.12|380.52|378.12|0
1625046950000|2021-06-30 09:55:50|380.61|378.21|380.61|378.21|380.61|378.21|380.61|378.21|0
1625046960000|2021-06-30 09:56:00|380.52|378.12|380.87|378.47|380.87|378.47|380.52|378.12|0
1625046970000|2021-06-30 09:56:10|380.7|378.3|380.7|378.3|380.7|378.3|380.7|378.3|0
1625046980000|2021-06-30 09:56:20|380.78|378.38|380.7|378.3|380.87|378.47|380.7|378.3|0
1625046990000|2021-06-30 09:56:30|380.78|378.38|380.7|378.3|380.78|378.38|380.7|378.3|0
1625047000000|2021-06-30 09:56:40|380.78|378.38|381.05|378.65|381.05|378.65|380.78|378.38|0
1625047010000|2021-06-30 09:56:50|380.87|378.47|381.23|378.83|381.23|378.83|380.87|378.47|0
1625047020000|2021-06-30 09:57:00|381.4|379|381.4|379|381.4|379|381.23|378.83|0
1625047030000|2021-06-30 09:57:10|381.49|379.09|381.4|379|381.49|379.09|381.4|379|0
1625047040000|2021-06-30 09:57:20|381.23|378.83|381.4|379|381.4|379|381.23|378.83|0
1625047050000|2021-06-30 09:57:30|381.23|378.83|381.23|378.83|381.23|378.83|381.23|378.83|0
1625047060000|2021-06-30 09:57:40|381.4|379|381.23|378.83|381.4|379|381.23|378.83|0
1625047070000|2021-06-30 09:57:50|380.87|378.47|380.87|378.47|380.96|378.56|380.87|378.47|0
1625047080000|2021-06-30 09:58:00|380.7|378.3|380.87|378.47|380.87|378.47|380.7|378.3|0
1625047090000|2021-06-30 09:58:10|380.96|378.56|380.87|378.47|380.96|378.56|380.87|378.47|0
1625047100000|2021-06-30 09:58:20|380.7|378.3|380.7|378.3|380.7|378.3|380.7|378.3|0
1625047110000|2021-06-30 09:58:30|380.87|378.47|380.7|378.3|380.87|378.47|380.7|378.3|0
1625047120000|2021-06-30 09:58:40|380.78|378.38|380.52|378.12|380.87|378.47|380.52|378.12|0
1625047130000|2021-06-30 09:58:50|380.34|377.94|380.52|378.12|380.52|378.12|380.34|377.94|0
1625047140000|2021-06-30 09:59:00|380.43|378.03|380.52|378.12|380.52|378.12|380.43|378.03|0
1625047150000|2021-06-30 09:59:10|380.7|378.3|380.7|378.3|380.7|378.3|380.7|378.3|0
1625047160000|2021-06-30 09:59:20|380.52|378.12|380.7|378.3|380.7|378.3|380.52|378.12|0
1625047170000|2021-06-30 09:59:30|380.52|378.12|380.6|378.2|380.6|378.2|380.52|378.12|0
1625047180000|2021-06-30 09:59:40|380.87|378.47|380.52|378.12|380.87|378.47|380.52|378.12|0
1625047190000|2021-06-30 09:59:50|380.7|378.3|380.7|378.3|380.7|378.3|380.7|378.3|0
1625047200000|2021-06-30 10:00:00|380.52|378.12|380.52|378.12|380.52|378.12|380.52|378.12|0
1625047210000|2021-06-30 10:00:10|380.7|378.3|380.87|378.47|381.05|378.65|380.7|378.3|0
1625047220000|2021-06-30 10:00:20|380.96|378.56|381.05|378.65|381.05|378.65|380.96|378.56|0
1625047230000|2021-06-30 10:00:30|380.7|378.3|380.87|378.47|380.87|378.47|380.7|378.3|0
1625047240000|2021-06-30 10:00:40|380.7|378.3|380.87|378.47|380.87|378.47|380.7|378.3|0
1625047250000|2021-06-30 10:00:50|380.78|378.38|380.87|378.47|380.87|378.47|380.78|378.38|0
1625047260000|2021-06-30 10:01:00|380.7|378.3|380.87|378.47|380.87|378.47|380.7|378.3|0
1625047270000|2021-06-30 10:01:10|380.78|378.38|380.87|378.47|380.87|378.47|380.7|378.3|0
1625047280000|2021-06-30 10:01:20|380.7|378.3|380.7|378.3|380.7|378.3|380.7|378.3|0
1625047310000|2021-06-30 10:01:50|380.87|378.47|380.87|378.47|380.87|378.47|380.87|378.47|0
1625047330000|2021-06-30 10:02:10|381.05|378.65|381.4|379|381.4|379|381.05|378.65|0
1625047340000|2021-06-30 10:02:20|381.58|379.18|381.58|379.18|381.76|379.36|381.58|379.18|0
1625047350000|2021-06-30 10:02:30|381.66|379.26|381.58|379.18|381.66|379.26|381.58|379.18|0
1625047360000|2021-06-30 10:02:40|381.76|379.36|381.93|379.53|381.93|379.53|381.76|379.36|0
1625047380000|2021-06-30 10:03:00|382.11|379.71|381.93|379.53|382.11|379.71|381.84|379.44|0
1625047390000|2021-06-30 10:03:10|381.84|379.44|381.93|379.53|381.93|379.53|381.84|379.44|0
1625047400000|2021-06-30 10:03:20|381.76|379.36|381.76|379.36|381.76|379.36|381.76|379.36|0
1625047420000|2021-06-30 10:03:40|381.58|379.18|381.4|379|381.58|379.18|381.4|379|0
1625047430000|2021-06-30 10:03:50|381.05|378.65|381.23|378.83|381.23|378.83|381.05|378.65|0
1625047450000|2021-06-30 10:04:10|381.22|378.82|381.4|379|381.4|379|381.22|378.82|0
1625047460000|2021-06-30 10:04:20|381.22|378.82|381.4|379|381.4|379|381.22|378.82|0
1625047470000|2021-06-30 10:04:30|381.58|379.18|381.58|379.18|381.58|379.18|381.58|379.18|0
1625047480000|2021-06-30 10:04:40|381.76|379.36|381.76|379.36|381.76|379.36|381.76|379.36|0
1625047490000|2021-06-30 10:04:50|381.93|379.53|381.76|379.36|381.93|379.53|381.76|379.36|0
1625047500000|2021-06-30 10:05:00|382.11|379.71|382.11|379.71|382.11|379.71|381.93|379.53|0
1625047510000|2021-06-30 10:05:10|381.93|379.53|381.93|379.53|381.93|379.53|381.93|379.53|0
1625047520000|2021-06-30 10:05:20|381.84|379.44|381.84|379.44|381.84|379.44|381.84|379.44|0
1625047530000|2021-06-30 10:05:30|381.58|379.18|381.75|379.35|381.75|379.35|381.58|379.18|0
1625047550000|2021-06-30 10:05:50|381.93|379.53|381.75|379.35|381.93|379.53|381.75|379.35|0
1625047570000|2021-06-30 10:06:10|381.84|379.44|381.75|379.35|381.84|379.44|381.75|379.35|0
1625047580000|2021-06-30 10:06:20|381.93|379.53|381.93|379.53|381.93|379.53|381.93|379.53|0
1625047590000|2021-06-30 10:06:30|381.75|379.35|381.93|379.53|381.93|379.53|381.75|379.35|0
1625047600000|2021-06-30 10:06:40|382.11|379.71|382.11|379.71|382.11|379.71|382.11|379.71|0
1625047610000|2021-06-30 10:06:50|382.29|379.89|382.46|380.06|382.46|380.06|382.29|379.89|0
1625047630000|2021-06-30 10:07:10|382.64|380.24|382.64|380.24|382.64|380.24|382.64|380.24|0
1625047640000|2021-06-30 10:07:20|382.46|380.06|382.46|380.06|382.46|380.06|382.46|380.06|0
1625047650000|2021-06-30 10:07:30|382.64|380.24|382.64|380.24|382.64|380.24|382.64|380.24|0
1625047660000|2021-06-30 10:07:40|382.55|380.15|382.64|380.24|382.64|380.24|382.55|380.15|0
1625047670000|2021-06-30 10:07:50|382.46|380.06|382.46|380.06|382.55|380.15|382.46|380.06|0
1625047680000|2021-06-30 10:08:00|382.64|380.24|382.46|380.06|382.64|380.24|382.46|380.06|0
1625047700000|2021-06-30 10:08:20|382.64|380.24|382.64|380.24|382.64|380.24|382.64|380.24|0
1625047710000|2021-06-30 10:08:30|382.82|380.42|382.46|380.06|382.82|380.42|382.46|380.06|0
1625047730000|2021-06-30 10:08:50|382.64|380.24|382.46|380.06|382.64|380.24|382.46|380.06|0
1625047740000|2021-06-30 10:09:00|382.28|379.88|381.93|379.53|382.28|379.88|381.93|379.53|0
1625047750000|2021-06-30 10:09:10|382.11|379.71|382.28|379.88|382.28|379.88|382.11|379.71|0
1625047760000|2021-06-30 10:09:20|382.11|379.71|382.11|379.71|382.11|379.71|382.11|379.71|0
1625047780000|2021-06-30 10:09:40|382.46|380.06|382.28|379.88|382.46|380.06|382.28|379.88|0
1625047790000|2021-06-30 10:09:50|382.46|380.06|382.37|379.97|382.46|380.06|382.37|379.97|0
1625047800000|2021-06-30 10:10:00|382.28|379.88|382.28|379.88|382.28|379.88|382.28|379.88|0
1625047830000|2021-06-30 10:10:30|382.11|379.71|382.11|379.71|382.28|379.88|382.11|379.71|0
1625047840000|2021-06-30 10:10:40|382.28|379.88|382.11|379.71|382.28|379.88|382.11|379.71|0
1625047860000|2021-06-30 10:11:00|382.01|379.61|382.01|379.61|382.01|379.61|382.01|379.61|0
1625047870000|2021-06-30 10:11:10|381.93|379.53|382.11|379.71|382.11|379.71|381.93|379.53|0
1625047890000|2021-06-30 10:11:30|381.93|379.53|382.11|379.71|382.11|379.71|381.93|379.53|0
1625047900000|2021-06-30 10:11:40|381.93|379.53|381.93|379.53|381.93|379.53|381.93|379.53|0
1625047910000|2021-06-30 10:11:50|382.11|379.71|382.11|379.71|382.11|379.71|382.11|379.71|0
1625047920000|2021-06-30 10:12:00|382.19|379.79|382.11|379.71|382.19|379.79|382.11|379.71|0
1625047940000|2021-06-30 10:12:20|381.93|379.53|382.01|379.61|382.01|379.61|381.93|379.53|0
1625047950000|2021-06-30 10:12:30|381.93|379.53|382.11|379.71|382.11|379.71|381.93|379.53|0
1625047960000|2021-06-30 10:12:40|382.28|379.88|382.28|379.88|382.28|379.88|382.28|379.88|0
1625047970000|2021-06-30 10:12:50|382.11|379.71|382.11|379.71|382.11|379.71|382.11|379.71|0
1625047980000|2021-06-30 10:13:00|382.28|379.88|382.11|379.71|382.28|379.88|382.11|379.71|0
1625048000000|2021-06-30 10:13:20|381.93|379.53|382.11|379.71|382.11|379.71|381.93|379.53|0
1625048030000|2021-06-30 10:13:50|382.19|379.79|382.11|379.71|382.19|379.79|382.11|379.71|0
1625048050000|2021-06-30 10:14:10|381.93|379.53|381.93|379.53|381.93|379.53|381.93|379.53|0
1625048060000|2021-06-30 10:14:20|382.11|379.71|381.93|379.53|382.11|379.71|381.93|379.53|0
1625048070000|2021-06-30 10:14:30|382.11|379.71|382.11|379.71|382.11|379.71|382.11|379.71|0
1625048090000|2021-06-30 10:14:50|381.93|379.53|381.93|379.53|381.93|379.53|381.93|379.53|0
1625048100000|2021-06-30 10:15:00|382.11|379.71|382.11|379.71|382.28|379.88|382.11|379.71|0
1625048110000|2021-06-30 10:15:10|382.1|379.7|382.1|379.7|382.1|379.7|382.1|379.7|0
1625048130000|2021-06-30 10:15:30|382.28|379.88|382.1|379.7|382.28|379.88|382.1|379.7|0
1625048140000|2021-06-30 10:15:40|382.46|380.06|382.64|380.24|382.81|380.41|382.46|380.06|0
1625048150000|2021-06-30 10:15:50|382.81|380.41|382.64|380.24|382.81|380.41|382.64|380.24|0
1625048160000|2021-06-30 10:16:00|382.81|380.41|382.64|380.24|382.81|380.41|382.64|380.24|0
1625048170000|2021-06-30 10:16:10|382.46|380.06|382.46|380.06|382.46|380.06|382.46|380.06|0
1625048190000|2021-06-30 10:16:30|382.28|379.88|382.46|380.06|382.46|380.06|382.28|379.88|0
1625048240000|2021-06-30 10:17:20|382.28|379.88|382.28|379.88|382.46|380.06|382.28|379.88|0
1625048250000|2021-06-30 10:17:30|382.46|380.06|382.28|379.88|382.46|380.06|382.28|379.88|0
1625048290000|2021-06-30 10:18:10|382.1|379.7|382.1|379.7|382.1|379.7|382.1|379.7|0
1625048300000|2021-06-30 10:18:20|382.28|379.88|382.1|379.7|382.28|379.88|382.1|379.7|0
1625048320000|2021-06-30 10:18:40|381.93|379.53|381.93|379.53|381.93|379.53|381.93|379.53|0
1625048330000|2021-06-30 10:18:50|382.1|379.7|381.93|379.53|382.1|379.7|381.93|379.53|0
1625048340000|2021-06-30 10:19:00|382.1|379.7|382.1|379.7|382.1|379.7|382.1|379.7|0
1625048360000|2021-06-30 10:19:20|382.28|379.88|382.28|379.88|382.28|379.88|382.28|379.88|0
1625048400000|2021-06-30 10:20:00|382.46|380.06|382.46|380.06|382.46|380.06|382.46|380.06|0
1625048410000|2021-06-30 10:20:10|382.28|379.88|382.28|379.88|382.28|379.88|382.28|379.88|0
1625048460000|2021-06-30 10:21:00|382.1|379.7|382.1|379.7|382.1|379.7|382.1|379.7|0
1625048500000|2021-06-30 10:21:40|382.28|379.88|382.28|379.88|382.28|379.88|382.28|379.88|0
1625048510000|2021-06-30 10:21:50|382.1|379.7|382.19|379.79|382.28|379.88|382.1|379.7|0
1625048520000|2021-06-30 10:22:00|382.1|379.7|382.28|379.88|382.28|379.88|382.1|379.7|0
1625048540000|2021-06-30 10:22:20|382.46|380.06|382.46|380.06|382.46|380.06|382.46|380.06|0
1625048550000|2021-06-30 10:22:30|382.63|380.23|382.63|380.23|382.63|380.23|382.54|380.14|0
1625048560000|2021-06-30 10:22:40|382.81|380.41|382.81|380.41|382.81|380.41|382.81|380.41|0
1625048580000|2021-06-30 10:23:00|382.99|380.59|382.99|380.59|382.99|380.59|382.99|380.59|0
1625048610000|2021-06-30 10:23:30|383.16|380.76|382.89|380.49|383.16|380.76|382.89|380.49|0
1625048620000|2021-06-30 10:23:40|382.99|380.59|382.99|380.59|382.99|380.59|382.99|380.59|0
1625048630000|2021-06-30 10:23:50|383.16|380.76|383.07|380.67|383.16|380.76|383.07|380.67|0
1625048640000|2021-06-30 10:24:00|382.99|380.59|382.81|380.41|382.99|380.59|382.81|380.41|0
1625048650000|2021-06-30 10:24:10|382.99|380.59|382.63|380.23|382.99|380.59|382.63|380.23|0
1625048660000|2021-06-30 10:24:20|382.46|380.06|382.99|380.59|382.99|380.59|382.46|380.06|0
1625048670000|2021-06-30 10:24:30|383.16|380.76|383.16|380.76|383.16|380.76|383.16|380.76|0
1625048680000|2021-06-30 10:24:40|382.99|380.59|383.07|380.67|383.07|380.67|382.99|380.59|0
1625048690000|2021-06-30 10:24:50|382.99|380.59|382.99|380.59|382.99|380.59|382.99|380.59|0
1625048700000|2021-06-30 10:25:00|383.34|380.94|383.16|380.76|383.34|380.94|383.16|380.76|0
1625048710000|2021-06-30 10:25:10|383.25|380.85|383.16|380.76|383.25|380.85|383.16|380.76|0
1625048730000|2021-06-30 10:25:30|383.25|380.85|383.25|380.85|383.25|380.85|383.25|380.85|0
1625048740000|2021-06-30 10:25:40|383.16|380.76|383.16|380.76|383.16|380.76|383.16|380.76|0
1625048750000|2021-06-30 10:25:50|382.99|380.59|382.99|380.59|382.99|380.59|382.99|380.59|0
1625048760000|2021-06-30 10:26:00|382.89|380.49|382.99|380.59|382.99|380.59|382.81|380.41|0
1625048770000|2021-06-30 10:26:10|382.81|380.41|382.81|380.41|382.81|380.41|382.81|380.41|0
1625048780000|2021-06-30 10:26:20|382.99|380.59|382.99|380.59|382.99|380.59|382.99|380.59|0
1625048830000|2021-06-30 10:27:10|382.63|380.23|382.81|380.41|382.81|380.41|382.63|380.23|0
1625048840000|2021-06-30 10:27:20|382.63|380.23|382.63|380.23|382.63|380.23|382.63|380.23|0
1625048850000|2021-06-30 10:27:30|382.81|380.41|382.81|380.41|382.81|380.41|382.81|380.41|0
1625048860000|2021-06-30 10:27:40|382.99|380.59|382.99|380.59|382.99|380.59|382.99|380.59|0
1625048870000|2021-06-30 10:27:50|382.81|380.41|382.81|380.41|382.99|380.59|382.81|380.41|0
1625048880000|2021-06-30 10:28:00|382.89|380.49|382.99|380.59|382.99|380.59|382.81|380.41|0
1625048900000|2021-06-30 10:28:20|383.16|380.76|383.16|380.76|383.16|380.76|383.16|380.76|0
1625048910000|2021-06-30 10:28:30|382.99|380.59|383.16|380.76|383.16|380.76|382.99|380.59|0
1625048920000|2021-06-30 10:28:40|382.98|380.58|382.98|380.58|382.98|380.58|382.98|380.58|0
1625048950000|2021-06-30 10:29:10|382.89|380.49|382.98|380.58|382.98|380.58|382.89|380.49|0
1625048960000|2021-06-30 10:29:20|383.16|380.76|383.16|380.76|383.16|380.76|383.16|380.76|0
1625048980000|2021-06-30 10:29:40|383.34|380.94|383.34|380.94|383.34|380.94|383.34|380.94|0
1625049000000|2021-06-30 10:30:00|383.52|381.12|383.34|380.94|383.52|381.12|383.34|380.94|0
1625049010000|2021-06-30 10:30:10|383.52|381.12|383.52|381.12|383.52|381.12|383.52|381.12|0
1625049020000|2021-06-30 10:30:20|383.34|380.94|383.52|381.12|383.52|381.12|383.34|380.94|0
1625049050000|2021-06-30 10:30:50|383.6|381.2|383.69|381.29|383.69|381.29|383.6|381.2|0
1625049060000|2021-06-30 10:31:00|383.52|381.12|383.34|380.94|383.52|381.12|383.34|380.94|0
1625049070000|2021-06-30 10:31:10|383.52|381.12|383.34|380.94|383.52|381.12|383.34|380.94|0
1625049080000|2021-06-30 10:31:20|383.16|380.76|383.16|380.76|383.34|380.94|383.16|380.76|0
1625049090000|2021-06-30 10:31:30|382.98|380.58|382.98|380.58|382.98|380.58|382.98|380.58|0
1625049100000|2021-06-30 10:31:40|382.89|380.49|382.89|380.49|382.89|380.49|382.89|380.49|0
1625049110000|2021-06-30 10:31:50|382.98|380.58|382.98|380.58|382.98|380.58|382.98|380.58|0
1625049120000|2021-06-30 10:32:00|382.89|380.49|382.98|380.58|382.98|380.58|382.89|380.49|0
1625049130000|2021-06-30 10:32:10|383.16|380.76|383.16|380.76|383.16|380.76|383.16|380.76|0
1625049140000|2021-06-30 10:32:20|383.34|380.94|383.34|380.94|383.34|380.94|383.34|380.94|0
1625049150000|2021-06-30 10:32:30|383.52|381.12|383.52|381.12|383.52|381.12|383.52|381.12|0
1625049160000|2021-06-30 10:32:40|383.51|381.11|383.51|381.11|383.51|381.11|383.51|381.11|0
1625049170000|2021-06-30 10:32:50|383.42|381.02|383.34|380.94|383.51|381.11|383.34|380.94|0
1625049180000|2021-06-30 10:33:00|383.51|381.11|383.51|381.11|383.51|381.11|383.51|381.11|0
1625049200000|2021-06-30 10:33:20|383.34|380.94|383.34|380.94|383.34|380.94|383.34|380.94|0
1625049240000|2021-06-30 10:34:00|383.25|380.85|383.34|380.94|383.34|380.94|383.25|380.85|0
1625049250000|2021-06-30 10:34:10|383.25|380.85|383.16|380.76|383.25|380.85|383.16|380.76|0
1625049270000|2021-06-30 10:34:30|382.98|380.58|382.81|380.41|382.98|380.58|382.81|380.41|0
1625049280000|2021-06-30 10:34:40|382.63|380.23|382.63|380.23|382.63|380.23|382.63|380.23|0
1625049290000|2021-06-30 10:34:50|382.81|380.41|382.45|380.05|382.81|380.41|382.45|380.05|0
1625049300000|2021-06-30 10:35:00|382.27|379.87|382.63|380.23|382.63|380.23|382.27|379.87|0
1625049310000|2021-06-30 10:35:10|382.81|380.41|382.81|380.41|382.81|380.41|382.81|380.41|0
1625049320000|2021-06-30 10:35:20|382.71|380.31|382.63|380.23|382.71|380.31|382.63|380.23|0
1625049330000|2021-06-30 10:35:30|382.71|380.31|382.63|380.23|382.71|380.31|382.63|380.23|0
1625049340000|2021-06-30 10:35:40|382.45|380.05|382.63|380.23|382.63|380.23|382.45|380.05|0
1625049350000|2021-06-30 10:35:50|382.45|380.05|382.27|379.87|382.45|380.05|382.27|379.87|0
1625049360000|2021-06-30 10:36:00|382.45|380.05|382.63|380.23|382.63|380.23|382.45|380.05|0
1625049370000|2021-06-30 10:36:10|382.45|380.05|382.45|380.05|382.45|380.05|382.45|380.05|0
1625049390000|2021-06-30 10:36:30|382.63|380.23|382.63|380.23|382.63|380.23|382.63|380.23|0
1625049400000|2021-06-30 10:36:40|382.8|380.4|382.8|380.4|382.8|380.4|382.8|380.4|0
1625049410000|2021-06-30 10:36:50|382.98|380.58|382.98|380.58|382.98|380.58|382.89|380.49|0
1625049440000|2021-06-30 10:37:20|382.8|380.4|382.8|380.4|382.8|380.4|382.8|380.4|0
1625049460000|2021-06-30 10:37:40|382.89|380.49|382.8|380.4|382.89|380.49|382.8|380.4|0
1625049470000|2021-06-30 10:37:50|382.71|380.31|382.63|380.23|382.71|380.31|382.63|380.23|0
1625049490000|2021-06-30 10:38:10|382.45|380.05|382.53|380.13|382.53|380.13|382.45|380.05|0
1625049500000|2021-06-30 10:38:20|382.63|380.23|382.63|380.23|382.63|380.23|382.63|380.23|0
1625049520000|2021-06-30 10:38:40|382.8|380.4|382.8|380.4|382.8|380.4|382.8|380.4|0
1625049550000|2021-06-30 10:39:10|382.98|380.58|382.98|380.58|382.98|380.58|382.98|380.58|0
1625049560000|2021-06-30 10:39:20|382.89|380.49|382.89|380.49|382.89|380.49|382.89|380.49|0
1625049570000|2021-06-30 10:39:30|382.98|380.58|383.16|380.76|383.16|380.76|382.98|380.58|0
1625049580000|2021-06-30 10:39:40|382.98|380.58|382.98|380.58|382.98|380.58|382.98|380.58|0
1625049600000|2021-06-30 10:40:00|383.16|380.76|383.33|380.93|383.33|380.93|383.16|380.76|0
1625049620000|2021-06-30 10:40:20|383.42|381.02|383.24|380.84|383.42|381.02|383.24|380.84|0
1625049630000|2021-06-30 10:40:30|383.16|380.76|382.98|380.58|383.16|380.76|382.98|380.58|0
1625049640000|2021-06-30 10:40:40|382.89|380.49|382.89|380.49|382.89|380.49|382.89|380.49|0
1625049650000|2021-06-30 10:40:50|382.98|380.58|382.98|380.58|382.98|380.58|382.8|380.4|0
1625049670000|2021-06-30 10:41:10|383.16|380.76|383.16|380.76|383.16|380.76|383.16|380.76|0
1625049680000|2021-06-30 10:41:20|382.98|380.58|382.98|380.58|382.98|380.58|382.98|380.58|0
1625049720000|2021-06-30 10:42:00|383.06|380.66|383.16|380.76|383.16|380.76|383.06|380.66|0
1625049730000|2021-06-30 10:42:10|382.98|380.58|383.16|380.76|383.16|380.76|382.98|380.58|0
1625049750000|2021-06-30 10:42:30|383.24|380.84|383.24|380.84|383.24|380.84|383.24|380.84|0
1625049760000|2021-06-30 10:42:40|383.33|380.93|383.33|380.93|383.33|380.93|383.16|380.76|0
1625049770000|2021-06-30 10:42:50|383.51|381.11|383.42|381.02|383.51|381.11|383.42|381.02|0
1625049780000|2021-06-30 10:43:00|383.51|381.11|383.51|381.11|383.51|381.11|383.42|381.02|0
1625049790000|2021-06-30 10:43:10|383.33|380.93|383.33|380.93|383.42|381.02|383.24|380.84|0
1625049800000|2021-06-30 10:43:20|383.16|380.76|383.16|380.76|383.16|380.76|383.16|380.76|0
1625049810000|2021-06-30 10:43:30|383.33|380.93|383.24|380.84|383.33|380.93|383.16|380.76|0
1625049820000|2021-06-30 10:43:40|383.16|380.76|383.33|380.93|383.33|380.93|383.16|380.76|0
1625049830000|2021-06-30 10:43:50|383.24|380.84|383.16|380.76|383.24|380.84|383.16|380.76|0
1625049840000|2021-06-30 10:44:00|382.98|380.58|383.16|380.76|383.16|380.76|382.98|380.58|0
1625049850000|2021-06-30 10:44:10|382.98|380.58|382.98|380.58|382.98|380.58|382.98|380.58|0
1625049860000|2021-06-30 10:44:20|383.06|380.66|380.98|378.58|383.06|380.66|380.98|378.58|0
1625049870000|2021-06-30 10:44:30|381.16|378.76|381.16|378.76|381.16|378.76|381.16|378.76|0
1625049890000|2021-06-30 10:44:50|381.07|378.67|381.16|378.76|381.16|378.76|381.07|378.67|0
1625049900000|2021-06-30 10:45:00|380.98|378.58|380.98|378.58|380.98|378.58|380.98|378.58|0
1625049910000|2021-06-30 10:45:10|381.07|378.67|381.07|378.67|381.07|378.67|381.07|378.67|0
1625049920000|2021-06-30 10:45:20|381.16|378.76|381.16|378.76|381.16|378.76|381.16|378.76|0
1625049930000|2021-06-30 10:45:30|380.98|378.58|380.98|378.58|380.98|378.58|380.98|378.58|0
1625049950000|2021-06-30 10:45:50|380.89|378.49|380.8|378.4|380.89|378.49|380.8|378.4|0
1625049960000|2021-06-30 10:46:00|380.71|378.31|380.71|378.31|380.71|378.31|380.71|378.31|0
1625049970000|2021-06-30 10:46:10|380.8|378.4|380.71|378.31|380.8|378.4|380.63|378.23|0
1625049980000|2021-06-30 10:46:20|380.63|378.23|380.8|378.4|380.8|378.4|380.63|378.23|0
1625049990000|2021-06-30 10:46:30|380.98|378.58|380.98|378.58|380.98|378.58|380.8|378.4|0
1625050000000|2021-06-30 10:46:40|380.89|378.49|380.8|378.4|380.89|378.49|380.8|378.4|0
1625050010000|2021-06-30 10:46:50|380.98|378.58|380.8|378.4|380.98|378.58|380.8|378.4|0
1625050050000|2021-06-30 10:47:30|380.71|378.31|380.63|378.23|380.71|378.31|380.63|378.23|0
1625050060000|2021-06-30 10:47:40|380.8|378.4|380.8|378.4|380.8|378.4|380.8|378.4|0
1625050070000|2021-06-30 10:47:50|380.63|378.23|380.63|378.23|380.63|378.23|380.63|378.23|0
1625050080000|2021-06-30 10:48:00|380.53|378.13|380.45|378.05|380.53|378.13|380.45|378.05|0
1625050100000|2021-06-30 10:48:20|380.62|378.22|380.45|378.05|380.62|378.22|380.45|378.05|0
1625050110000|2021-06-30 10:48:30|380.62|378.22|380.62|378.22|380.62|378.22|380.62|378.22|0
1625050120000|2021-06-30 10:48:40|380.8|378.4|380.62|378.22|380.8|378.4|380.62|378.22|0
1625050130000|2021-06-30 10:48:50|380.8|378.4|380.62|378.22|380.8|378.4|380.62|378.22|0
1625050140000|2021-06-30 10:49:00|380.53|378.13|380.45|378.05|380.53|378.13|380.45|378.05|0
1625050160000|2021-06-30 10:49:20|380.53|378.13|380.53|378.13|380.53|378.13|380.45|378.05|0
1625050170000|2021-06-30 10:49:30|380.45|378.05|380.62|378.22|380.62|378.22|380.45|378.05|0
1625050180000|2021-06-30 10:49:40|380.8|378.4|380.62|378.22|380.8|378.4|380.62|378.22|0
1625050200000|2021-06-30 10:50:00|380.8|378.4|380.62|378.22|380.8|378.4|380.62|378.22|0
1625050220000|2021-06-30 10:50:20|380.71|378.31|380.8|378.4|380.8|378.4|380.71|378.31|0
1625050230000|2021-06-30 10:50:30|380.62|378.22|380.8|378.4|380.8|378.4|380.62|378.22|0
1625050240000|2021-06-30 10:50:40|380.62|378.22|380.8|378.4|380.8|378.4|380.62|378.22|0
1625050250000|2021-06-30 10:50:50|380.89|378.49|380.89|378.49|380.89|378.49|380.8|378.4|0
1625050260000|2021-06-30 10:51:00|380.8|378.4|380.8|378.4|380.8|378.4|380.8|378.4|0
1625050270000|2021-06-30 10:51:10|380.89|378.49|380.89|378.49|380.89|378.49|380.89|378.49|0
1625050280000|2021-06-30 10:51:20|380.8|378.4|380.8|378.4|380.8|378.4|380.8|378.4|0
1625050300000|2021-06-30 10:51:40|380.62|378.22|380.62|378.22|380.62|378.22|380.62|378.22|0
1625050310000|2021-06-30 10:51:50|380.53|378.13|380.45|378.05|380.53|378.13|380.45|378.05|0
1625050330000|2021-06-30 10:52:10|380.53|378.13|380.53|378.13|380.53|378.13|380.53|378.13|0
1625050340000|2021-06-30 10:52:20|380.62|378.22|380.62|378.22|380.62|378.22|380.45|378.05|0
1625050350000|2021-06-30 10:52:30|380.45|378.05|380.45|378.05|380.45|378.05|380.45|378.05|0
1625050370000|2021-06-30 10:52:50|380.62|378.22|380.45|378.05|380.62|378.22|380.45|378.05|0
1625050380000|2021-06-30 10:53:00|380.62|378.22|380.45|378.05|380.62|378.22|380.45|378.05|0
1625050400000|2021-06-30 10:53:20|380.62|378.22|380.45|378.05|380.62|378.22|380.45|378.05|0
1625050430000|2021-06-30 10:53:50|380.62|378.22|380.62|378.22|380.62|378.22|380.62|378.22|0
1625050450000|2021-06-30 10:54:10|380.45|378.05|380.45|378.05|380.45|378.05|380.45|378.05|0
1625050470000|2021-06-30 10:54:30|380.44|378.04|380.53|378.13|380.53|378.13|380.44|378.04|0
1625050480000|2021-06-30 10:54:40|380.62|378.22|380.44|378.04|380.62|378.22|380.44|378.04|0
1625050490000|2021-06-30 10:54:50|380.62|378.22|380.62|378.22|380.62|378.22|380.62|378.22|0
1625050500000|2021-06-30 10:55:00|380.71|378.31|380.8|378.4|380.8|378.4|380.71|378.31|0
1625050510000|2021-06-30 10:55:10|380.71|378.31|380.71|378.31|380.71|378.31|380.71|378.31|0
1625050520000|2021-06-30 10:55:20|380.62|378.22|380.71|378.31|380.71|378.31|380.62|378.22|0
1625050530000|2021-06-30 10:55:30|380.8|378.4|380.62|378.22|380.8|378.4|380.62|378.22|0
1625050540000|2021-06-30 10:55:40|380.44|378.04|380.44|378.04|380.44|378.04|380.44|378.04|0
1625050560000|2021-06-30 10:56:00|380.35|377.95|380.35|377.95|380.35|377.95|380.35|377.95|0
1625050570000|2021-06-30 10:56:10|380.27|377.87|380.27|377.87|380.27|377.87|380.27|377.87|0
1625050580000|2021-06-30 10:56:20|379.73|377.33|379.73|377.33|379.73|377.33|379.73|377.33|0
1625050590000|2021-06-30 10:56:30|379.91|377.51|379.91|377.51|379.91|377.51|379.91|377.51|0
1625050600000|2021-06-30 10:56:40|379.73|377.33|379.82|377.42|379.91|377.51|379.73|377.33|0
1625050610000|2021-06-30 10:56:50|379.91|377.51|379.91|377.51|379.91|377.51|379.73|377.33|0
1625050620000|2021-06-30 10:57:00|379.82|377.42|380|377.6|380|377.6|379.82|377.42|0
1625050630000|2021-06-30 10:57:10|380.09|377.69|379.91|377.51|380.09|377.69|379.91|377.51|0
1625050650000|2021-06-30 10:57:30|380.09|377.69|380.09|377.69|380.09|377.69|380.09|377.69|0
1625050660000|2021-06-30 10:57:40|379.91|377.51|379.91|377.51|379.91|377.51|379.91|377.51|0
1625050680000|2021-06-30 10:58:00|379.73|377.33|379.91|377.51|379.91|377.51|379.73|377.33|0
1625050690000|2021-06-30 10:58:10|379.73|377.33|379.91|377.51|379.91|377.51|379.73|377.33|0
1625050700000|2021-06-30 10:58:20|380.09|377.69|380.09|377.69|380.09|377.69|380.09|377.69|0
1625050710000|2021-06-30 10:58:30|379.91|377.51|380|377.6|380.09|377.69|379.91|377.51|0
1625050720000|2021-06-30 10:58:40|380.09|377.69|380.27|377.87|380.27|377.87|380.09|377.69|0
1625050730000|2021-06-30 10:58:50|380.09|377.69|380.09|377.69|380.09|377.69|380.09|377.69|0
1625050740000|2021-06-30 10:59:00|380.27|377.87|380.27|377.87|380.27|377.87|380.27|377.87|0
1625050750000|2021-06-30 10:59:10|380.44|378.04|380.44|378.04|380.44|378.04|380.44|378.04|0
1625050760000|2021-06-30 10:59:20|380.27|377.87|380.27|377.87|380.27|377.87|380.27|377.87|0
1625050770000|2021-06-30 10:59:30|380.44|378.04|380.27|377.87|380.44|378.04|380.27|377.87|0
1625050780000|2021-06-30 10:59:40|380.09|377.69|379.91|377.51|380.09|377.69|379.91|377.51|0
1625050800000|2021-06-30 11:00:00|380.09|377.69|380.44|378.04|380.44|378.04|380.09|377.69|0
1625050810000|2021-06-30 11:00:10|380.62|378.22|380.62|378.22|380.62|378.22|380.62|378.22|0
1625050820000|2021-06-30 11:00:20|380.8|378.4|380.44|378.04|380.8|378.4|380.44|378.04|0
1625050830000|2021-06-30 11:00:30|380.62|378.22|380.62|378.22|380.62|378.22|380.62|378.22|0
1625050840000|2021-06-30 11:00:40|380.53|378.13|380.44|378.04|380.62|378.22|380.44|378.04|0
1625050850000|2021-06-30 11:00:50|380.27|377.87|380.27|377.87|380.27|377.87|380.27|377.87|0
1625050860000|2021-06-30 11:01:00|380.09|377.69|380.26|377.86|380.26|377.86|380.09|377.69|0
1625050870000|2021-06-30 11:01:10|380.35|377.95|380.44|378.04|380.44|378.04|380.35|377.95|0
1625050890000|2021-06-30 11:01:30|380.62|378.22|380.62|378.22|380.62|378.22|380.62|378.22|0
1625050900000|2021-06-30 11:01:40|380.8|378.4|380.8|378.4|380.8|378.4|380.8|378.4|0
1625050910000|2021-06-30 11:01:50|380.97|378.57|380.97|378.57|380.97|378.57|380.97|378.57|0
1625050920000|2021-06-30 11:02:00|380.8|378.4|380.8|378.4|380.8|378.4|380.62|378.22|0
1625050930000|2021-06-30 11:02:10|380.97|378.57|380.97|378.57|380.97|378.57|380.97|378.57|0
1625050940000|2021-06-30 11:02:20|380.88|378.48|380.97|378.57|381.06|378.66|380.88|378.48|0
1625050980000|2021-06-30 11:03:00|380.8|378.4|380.97|378.57|380.97|378.57|380.8|378.4|0
1625051000000|2021-06-30 11:03:20|381.15|378.75|380.97|378.57|381.15|378.75|380.97|378.57|0
1625051010000|2021-06-30 11:03:30|381.15|378.75|380.97|378.57|381.15|378.75|380.97|378.57|0
1625051020000|2021-06-30 11:03:40|381.06|378.66|381.15|378.75|381.15|378.75|381.06|378.66|0
1625051040000|2021-06-30 11:04:00|380.97|378.57|380.97|378.57|380.97|378.57|380.97|378.57|0
1625051050000|2021-06-30 11:04:10|380.8|378.4|380.8|378.4|380.8|378.4|380.8|378.4|0
1625051060000|2021-06-30 11:04:20|380.7|378.3|380.8|378.4|380.8|378.4|380.62|378.22|0
1625051070000|2021-06-30 11:04:30|380.88|378.48|380.88|378.48|380.88|378.48|380.88|378.48|0
1625051080000|2021-06-30 11:04:40|380.8|378.4|380.97|378.57|380.97|378.57|380.8|378.4|0
1625051090000|2021-06-30 11:04:50|380.8|378.4|380.88|378.48|380.97|378.57|380.8|378.4|0
1625051100000|2021-06-30 11:05:00|380.97|378.57|381.15|378.75|381.15|378.75|380.97|378.57|0
1625051110000|2021-06-30 11:05:10|380.97|378.57|380.8|378.4|380.97|378.57|380.8|378.4|0
1625051120000|2021-06-30 11:05:20|380.97|378.57|380.97|378.57|380.97|378.57|380.97|378.57|0
1625051130000|2021-06-30 11:05:30|380.8|378.4|380.8|378.4|380.8|378.4|380.8|378.4|0
1625051140000|2021-06-30 11:05:40|380.88|378.48|380.8|378.4|380.88|378.48|380.8|378.4|0
1625051150000|2021-06-30 11:05:50|380.62|378.22|380.44|378.04|380.62|378.22|380.44|378.04|0
1625051160000|2021-06-30 11:06:00|380.62|378.22|380.44|378.04|380.62|378.22|380.44|378.04|0
1625051180000|2021-06-30 11:06:20|380.53|378.13|380.62|378.22|380.62|378.22|380.44|378.04|0
1625051210000|2021-06-30 11:06:50|380.44|378.04|380.44|378.04|380.44|378.04|380.44|378.04|0
1625051220000|2021-06-30 11:07:00|380.62|378.22|380.62|378.22|380.79|378.39|380.62|378.22|0
1625051230000|2021-06-30 11:07:10|380.79|378.39|380.79|378.39|380.79|378.39|380.79|378.39|0
1625051250000|2021-06-30 11:07:30|380.52|378.12|380.52|378.12|380.52|378.12|380.52|378.12|0
1625051260000|2021-06-30 11:07:40|380.62|378.22|380.79|378.39|380.97|378.57|380.62|378.22|0
1625051280000|2021-06-30 11:08:00|380.62|378.22|380.62|378.22|380.79|378.39|380.62|378.22|0
1625051290000|2021-06-30 11:08:10|380.44|378.04|380.26|377.86|380.44|378.04|380.26|377.86|0
1625051300000|2021-06-30 11:08:20|380.44|378.04|380.44|378.04|380.44|378.04|380.44|378.04|0
1625051320000|2021-06-30 11:08:40|380.62|378.22|380.62|378.22|380.62|378.22|380.62|378.22|0
1625051340000|2021-06-30 11:09:00|380.44|378.04|380.44|378.04|380.44|378.04|380.44|378.04|0
1625051350000|2021-06-30 11:09:10|380.52|378.12|380.52|378.12|380.52|378.12|380.52|378.12|0
1625051360000|2021-06-30 11:09:20|380.44|378.04|380.44|378.04|380.52|378.12|380.44|378.04|0
1625051370000|2021-06-30 11:09:30|380.26|377.86|380.26|377.86|380.26|377.86|380.26|377.86|0
1625051380000|2021-06-30 11:09:40|380.44|378.04|380.44|378.04|380.44|378.04|380.26|377.86|0
1625051390000|2021-06-30 11:09:50|380.35|377.95|380.44|378.04|380.44|378.04|380.35|377.95|0
1625051400000|2021-06-30 11:10:00|380.52|378.12|380.52|378.12|380.52|378.12|380.52|378.12|0
1625051410000|2021-06-30 11:10:10|380.44|378.04|380.44|378.04|380.44|378.04|380.44|378.04|0
1625051420000|2021-06-30 11:10:20|380.52|378.12|380.52|378.12|380.52|378.12|380.52|378.12|0
1625051430000|2021-06-30 11:10:30|380.62|378.22|380.62|378.22|380.62|378.22|380.62|378.22|0
1625051450000|2021-06-30 11:10:50|380.97|378.57|380.88|378.48|380.97|378.57|380.88|378.48|0
1625051460000|2021-06-30 11:11:00|380.97|378.57|380.97|378.57|380.97|378.57|380.97|378.57|0
1625051470000|2021-06-30 11:11:10|381.15|378.75|381.15|378.75|381.15|378.75|381.15|378.75|0
1625051480000|2021-06-30 11:11:20|381.33|378.93|381.33|378.93|381.33|378.93|381.33|378.93|0
1625051490000|2021-06-30 11:11:30|381.5|379.1|381.5|379.1|381.5|379.1|381.5|379.1|0
1625051510000|2021-06-30 11:11:50|381.33|378.93|381.33|378.93|381.33|378.93|381.33|378.93|0
1625051530000|2021-06-30 11:12:10|381.5|379.1|381.5|379.1|381.5|379.1|381.5|379.1|0
1625051550000|2021-06-30 11:12:30|382.04|379.64|382.04|379.64|382.04|379.64|382.04|379.64|0
1625051570000|2021-06-30 11:12:50|381.86|379.46|381.86|379.46|381.86|379.46|381.86|379.46|0
1625051580000|2021-06-30 11:13:00|382.04|379.64|382.04|379.64|382.04|379.64|382.04|379.64|0
1625051600000|2021-06-30 11:13:20|382.21|379.81|382.21|379.81|382.21|379.81|382.21|379.81|0
1625051620000|2021-06-30 11:13:40|382.04|379.64|382.04|379.64|382.04|379.64|382.04|379.64|0
1625051630000|2021-06-30 11:13:50|382.21|379.81|382.12|379.72|382.21|379.81|382.04|379.64|0
1625051640000|2021-06-30 11:14:00|382.21|379.81|382.04|379.64|382.21|379.81|382.04|379.64|0
1625051650000|2021-06-30 11:14:10|382.21|379.81|382.21|379.81|382.21|379.81|382.21|379.81|0
1625051660000|2021-06-30 11:14:20|382.12|379.72|382.04|379.64|382.12|379.72|382.04|379.64|0
1625051670000|2021-06-30 11:14:30|381.86|379.46|381.86|379.46|381.86|379.46|381.86|379.46|0
1625051680000|2021-06-30 11:14:40|382.04|379.64|381.86|379.46|382.04|379.64|381.86|379.46|0
1625051690000|2021-06-30 11:14:50|381.94|379.54|381.86|379.46|381.94|379.54|381.86|379.46|0
1625051700000|2021-06-30 11:15:00|382.04|379.64|382.04|379.64|382.04|379.64|381.86|379.46|0
1625051710000|2021-06-30 11:15:10|381.86|379.46|381.86|379.46|381.86|379.46|381.86|379.46|0
1625051720000|2021-06-30 11:15:20|381.76|379.36|381.86|379.46|381.86|379.46|381.76|379.36|0
1625051740000|2021-06-30 11:15:40|381.94|379.54|382.03|379.63|382.03|379.63|381.94|379.54|0
1625051750000|2021-06-30 11:15:50|381.94|379.54|381.94|379.54|381.94|379.54|381.94|379.54|0
1625051760000|2021-06-30 11:16:00|382.03|379.63|382.03|379.63|382.03|379.63|381.86|379.46|0
1625051780000|2021-06-30 11:16:20|382.21|379.81|382.21|379.81|382.21|379.81|382.21|379.81|0
1625051790000|2021-06-30 11:16:30|382.03|379.63|382.03|379.63|382.03|379.63|382.03|379.63|0
1625051820000|2021-06-30 11:17:00|381.86|379.46|381.86|379.46|381.86|379.46|381.86|379.46|0
1625051860000|2021-06-30 11:17:40|381.94|379.54|382.03|379.63|382.03|379.63|381.86|379.46|0
1625051880000|2021-06-30 11:18:00|382.21|379.81|382.21|379.81|382.21|379.81|382.21|379.81|0
1625051890000|2021-06-30 11:18:10|382.39|379.99|382.75|380.35|382.75|380.35|382.39|379.99|0
1625051900000|2021-06-30 11:18:20|382.57|380.17|382.57|380.17|382.57|380.17|382.57|380.17|0
1625051910000|2021-06-30 11:18:30|382.65|380.25|382.75|380.35|382.75|380.35|382.65|380.25|0
1625051920000|2021-06-30 11:18:40|382.57|380.17|382.57|380.17|382.57|380.17|382.57|380.17|0
1625051930000|2021-06-30 11:18:50|382.75|380.35|382.92|380.52|382.92|380.52|382.74|380.34|0
1625051940000|2021-06-30 11:19:00|383.28|380.88|383.28|380.88|383.28|380.88|383.28|380.88|0
1625051950000|2021-06-30 11:19:10|383.1|380.7|383.1|380.7|383.1|380.7|383.1|380.7|0
1625051960000|2021-06-30 11:19:20|383.28|380.88|383.28|380.88|383.28|380.88|383.28|380.88|0
1625051970000|2021-06-30 11:19:30|383.46|381.06|383.54|381.14|383.54|381.14|383.46|381.06|0
1625051980000|2021-06-30 11:19:40|383.46|381.06|383.63|381.23|383.63|381.23|383.46|381.06|0
1625051990000|2021-06-30 11:19:50|383.46|381.06|383.46|381.06|383.46|381.06|383.46|381.06|0
1625052000000|2021-06-30 11:20:00|383.63|381.23|383.81|381.41|383.81|381.41|383.63|381.23|0
1625052010000|2021-06-30 11:20:10|383.99|381.59|383.99|381.59|383.99|381.59|383.99|381.59|0
1625052020000|2021-06-30 11:20:20|384.17|381.77|384.35|381.95|384.35|381.95|384.17|381.77|0
1625052030000|2021-06-30 11:20:30|384.53|382.13|384.88|382.48|384.88|382.48|384.53|382.13|0
1625052040000|2021-06-30 11:20:40|384.7|382.3|384.17|381.77|384.7|382.3|384.17|381.77|0
1625052050000|2021-06-30 11:20:50|384.35|381.95|384.35|381.95|384.35|381.95|384.35|381.95|0
1625052060000|2021-06-30 11:21:00|384.17|381.77|384.17|381.77|384.17|381.77|384.17|381.77|0
1625052070000|2021-06-30 11:21:10|384.35|381.95|384.25|381.85|384.35|381.95|384.25|381.85|0
1625052080000|2021-06-30 11:21:20|384.35|381.95|384.35|381.95|384.53|382.13|384.35|381.95|0
1625052090000|2021-06-30 11:21:30|384.17|381.77|383.99|381.59|384.17|381.77|383.99|381.59|0
1625052100000|2021-06-30 11:21:40|383.81|381.41|383.99|381.59|383.99|381.59|383.81|381.41|0
1625052110000|2021-06-30 11:21:50|384.08|381.68|383.99|381.59|384.17|381.77|383.99|381.59|0
1625052120000|2021-06-30 11:22:00|383.81|381.41|383.81|381.41|383.81|381.41|383.81|381.41|0
1625052140000|2021-06-30 11:22:20|383.99|381.59|383.99|381.59|383.99|381.59|383.99|381.59|0
1625052160000|2021-06-30 11:22:40|383.72|381.32|383.63|381.23|383.72|381.32|383.63|381.23|0
1625052170000|2021-06-30 11:22:50|383.81|381.41|383.99|381.59|383.99|381.59|383.81|381.41|0
1625052180000|2021-06-30 11:23:00|383.81|381.41|383.99|381.59|383.99|381.59|383.81|381.41|0
1625052200000|2021-06-30 11:23:20|383.81|381.41|383.81|381.41|383.81|381.41|383.81|381.41|0
1625052220000|2021-06-30 11:23:40|383.72|381.32|383.81|381.41|383.81|381.41|383.72|381.32|0
1625052240000|2021-06-30 11:24:00|383.63|381.23|383.63|381.23|383.72|381.32|383.63|381.23|0
1625052250000|2021-06-30 11:24:10|383.81|381.41|383.81|381.41|383.81|381.41|383.81|381.41|0
1625052260000|2021-06-30 11:24:20|383.72|381.32|383.81|381.41|383.81|381.41|383.72|381.32|0
1625052300000|2021-06-30 11:25:00|383.9|381.5|383.81|381.41|383.99|381.59|383.81|381.41|0
1625052330000|2021-06-30 11:25:30|383.63|381.23|383.63|381.23|383.63|381.23|383.63|381.23|0
1625052340000|2021-06-30 11:25:40|383.45|381.05|383.45|381.05|383.45|381.05|383.45|381.05|0
1625052350000|2021-06-30 11:25:50|383.28|380.88|383.28|380.88|383.28|380.88|383.28|380.88|0
1625052360000|2021-06-30 11:26:00|382.92|380.52|383.1|380.7|383.1|380.7|382.92|380.52|0
1625052370000|2021-06-30 11:26:10|382.92|380.52|382.92|380.52|383.1|380.7|382.92|380.52|0
1625052390000|2021-06-30 11:26:30|382.74|380.34|382.74|380.34|382.74|380.34|382.74|380.34|0
1625052420000|2021-06-30 11:27:00|382.92|380.52|382.92|380.52|382.92|380.52|382.92|380.52|0
1625052460000|2021-06-30 11:27:40|382.56|380.16|382.56|380.16|382.56|380.16|382.56|380.16|0
1625052480000|2021-06-30 11:28:00|382.21|379.81|382.21|379.81|382.39|379.99|382.21|379.81|0
1625052490000|2021-06-30 11:28:10|382.39|379.99|382.39|379.99|382.39|379.99|382.21|379.81|0
1625052500000|2021-06-30 11:28:20|382.29|379.89|382.03|379.63|382.29|379.89|382.03|379.63|0
1625052510000|2021-06-30 11:28:30|382.21|379.81|382.03|379.63|382.21|379.81|382.03|379.63|0
1625052530000|2021-06-30 11:28:50|381.94|379.54|382.03|379.63|382.03|379.63|381.94|379.54|0
1625052570000|2021-06-30 11:29:30|382.21|379.81|381.85|379.45|382.21|379.81|381.85|379.45|0
1625052590000|2021-06-30 11:29:50|381.67|379.27|381.67|379.27|381.67|379.27|381.67|379.27|0
1625052600000|2021-06-30 11:30:00|381.85|379.45|382.03|379.63|382.03|379.63|381.85|379.45|0
1625052620000|2021-06-30 11:30:20|382.21|379.81|382.21|379.81|382.21|379.81|382.21|379.81|0
1625052630000|2021-06-30 11:30:30|382.38|379.98|382.56|380.16|382.56|380.16|382.38|379.98|0
1625052650000|2021-06-30 11:30:50|382.38|379.98|382.38|379.98|382.38|379.98|382.38|379.98|0
1625052660000|2021-06-30 11:31:00|382.21|379.81|382.11|379.71|382.21|379.81|382.11|379.71|0
1625052670000|2021-06-30 11:31:10|382.03|379.63|381.85|379.45|382.03|379.63|381.85|379.45|0
1625052690000|2021-06-30 11:31:30|382.03|379.63|382.11|379.71|382.11|379.71|382.03|379.63|0
1625052700000|2021-06-30 11:31:40|382.21|379.81|382.21|379.81|382.21|379.81|382.21|379.81|0
1625052710000|2021-06-30 11:31:50|382.38|379.98|382.38|379.98|382.38|379.98|382.38|379.98|0
1625052730000|2021-06-30 11:32:10|382.47|380.07|382.38|379.98|382.56|380.16|382.38|379.98|0
1625052740000|2021-06-30 11:32:20|382.21|379.81|382.38|379.98|382.38|379.98|382.21|379.81|0
1625052750000|2021-06-30 11:32:30|382.29|379.89|382.38|379.98|382.38|379.98|382.29|379.89|0
1625052760000|2021-06-30 11:32:40|382.56|380.16|382.56|380.16|382.56|380.16|382.56|380.16|0
1625052770000|2021-06-30 11:32:50|382.74|380.34|382.56|380.16|382.74|380.34|382.56|380.16|0
1625052800000|2021-06-30 11:33:20|382.21|379.81|382.21|379.81|382.21|379.81|382.21|379.81|0
1625052810000|2021-06-30 11:33:30|382.11|379.71|382.03|379.63|382.21|379.81|382.03|379.63|0
1625052820000|2021-06-30 11:33:40|382.11|379.71|382.21|379.81|382.21|379.81|382.03|379.63|0
1625052830000|2021-06-30 11:33:50|381.85|379.45|382.03|379.63|382.11|379.71|381.85|379.45|0
1625052840000|2021-06-30 11:34:00|382.11|379.71|382.21|379.81|382.21|379.81|382.11|379.71|0
1625052850000|2021-06-30 11:34:10|382.11|379.71|382.03|379.63|382.21|379.81|382.03|379.63|0
1625052860000|2021-06-30 11:34:20|382.21|379.81|382.03|379.63|382.21|379.81|382.03|379.63|0
1625052870000|2021-06-30 11:34:30|382.21|379.81|382.03|379.63|382.21|379.81|382.03|379.63|0
1625052880000|2021-06-30 11:34:40|381.93|379.53|381.93|379.53|381.93|379.53|381.93|379.53|0
1625052890000|2021-06-30 11:34:50|382.03|379.63|382.21|379.81|382.21|379.81|382.03|379.63|0
1625052900000|2021-06-30 11:35:00|382.38|379.98|382.2|379.8|382.38|379.98|382.2|379.8|0
1625052910000|2021-06-30 11:35:10|382.29|379.89|382.2|379.8|382.29|379.89|382.2|379.8|0
1625052940000|2021-06-30 11:35:40|382.03|379.63|382.03|379.63|382.03|379.63|382.03|379.63|0
1625052950000|2021-06-30 11:35:50|382.2|379.8|382.03|379.63|382.2|379.8|382.03|379.63|0
1625052960000|2021-06-30 11:36:00|382.2|379.8|382.2|379.8|382.2|379.8|382.2|379.8|0
1625052980000|2021-06-30 11:36:20|382.38|379.98|382.38|379.98|382.38|379.98|382.38|379.98|0
1625052990000|2021-06-30 11:36:30|382.47|380.07|382.47|380.07|382.47|380.07|382.47|380.07|0
1625053000000|2021-06-30 11:36:40|382.56|380.16|382.38|379.98|382.56|380.16|382.38|379.98|0
1625053010000|2021-06-30 11:36:50|382.56|380.16|382.74|380.34|382.74|380.34|382.47|380.07|0
1625053040000|2021-06-30 11:37:20|382.56|380.16|382.56|380.16|382.56|380.16|382.56|380.16|0
1625053050000|2021-06-30 11:37:30|382.74|380.34|382.74|380.34|382.74|380.34|382.74|380.34|0
1625053060000|2021-06-30 11:37:40|382.56|380.16|382.74|380.34|382.74|380.34|382.56|380.16|0
1625053080000|2021-06-30 11:38:00|382.92|380.52|382.92|380.52|382.92|380.52|382.74|380.34|0
1625053090000|2021-06-30 11:38:10|382.74|380.34|382.74|380.34|382.74|380.34|382.74|380.34|0
1625053110000|2021-06-30 11:38:30|382.56|380.16|382.74|380.34|382.74|380.34|382.56|380.16|0
1625053130000|2021-06-30 11:38:50|382.91|380.51|382.91|380.51|382.91|380.51|382.91|380.51|0
1625053140000|2021-06-30 11:39:00|382.74|380.34|382.74|380.34|382.82|380.42|382.74|380.34|0
1625053150000|2021-06-30 11:39:10|382.56|380.16|382.64|380.24|382.64|380.24|382.56|380.16|0
1625053160000|2021-06-30 11:39:20|382.56|380.16|382.47|380.07|382.56|380.16|382.47|380.07|0
1625053170000|2021-06-30 11:39:30|382.38|379.98|382.56|380.16|382.56|380.16|382.38|379.98|0
1625053180000|2021-06-30 11:39:40|382.38|379.98|382.56|380.16|382.56|380.16|382.38|379.98|0
1625053190000|2021-06-30 11:39:50|382.74|380.34|382.74|380.34|382.74|380.34|382.74|380.34|0
1625053200000|2021-06-30 11:40:00|382.82|380.42|382.82|380.42|382.82|380.42|382.82|380.42|0
1625053210000|2021-06-30 11:40:10|382.91|380.51|382.56|380.16|382.91|380.51|382.56|380.16|0
1625053220000|2021-06-30 11:40:20|382.38|379.98|382.38|379.98|382.38|379.98|382.38|379.98|0
1625053230000|2021-06-30 11:40:30|382.56|380.16|382.38|379.98|382.56|380.16|382.38|379.98|0
1625053250000|2021-06-30 11:40:50|382.56|380.16|382.56|380.16|382.56|380.16|382.56|380.16|0
1625053260000|2021-06-30 11:41:00|382.64|380.24|382.64|380.24|382.64|380.24|382.64|380.24|0
1625053270000|2021-06-30 11:41:10|382.56|380.16|382.38|379.98|382.56|380.16|382.38|379.98|0
1625053280000|2021-06-30 11:41:20|382.2|379.8|382.2|379.8|382.2|379.8|382.2|379.8|0
1625053290000|2021-06-30 11:41:30|382.02|379.62|381.85|379.45|382.02|379.62|381.85|379.45|0
1625053310000|2021-06-30 11:41:50|382.02|379.62|382.2|379.8|382.2|379.8|382.02|379.62|0
1625053320000|2021-06-30 11:42:00|382.02|379.62|382.2|379.8|382.2|379.8|382.02|379.62|0
1625053330000|2021-06-30 11:42:10|382.11|379.71|382.11|379.71|382.11|379.71|382.11|379.71|0
1625053340000|2021-06-30 11:42:20|382.02|379.62|382.2|379.8|382.38|379.98|382.02|379.62|0
1625053350000|2021-06-30 11:42:30|382.38|379.98|382.38|379.98|382.38|379.98|382.38|379.98|0
1625053360000|2021-06-30 11:42:40|382.2|379.8|382.2|379.8|382.2|379.8|382.11|379.71|0
1625053370000|2021-06-30 11:42:50|382.11|379.71|382.02|379.62|382.11|379.71|382.02|379.62|0
1625053380000|2021-06-30 11:43:00|381.85|379.45|381.93|379.53|382.02|379.62|381.85|379.45|0
1625053390000|2021-06-30 11:43:10|381.85|379.45|381.85|379.45|381.85|379.45|381.85|379.45|0
1625053400000|2021-06-30 11:43:20|382.02|379.62|381.93|379.53|382.02|379.62|381.93|379.53|0
1625053410000|2021-06-30 11:43:30|382.02|379.62|382.02|379.62|382.2|379.8|382.02|379.62|0
1625053420000|2021-06-30 11:43:40|382.2|379.8|382.2|379.8|382.2|379.8|382.2|379.8|0
1625053440000|2021-06-30 11:44:00|382.38|379.98|382.38|379.98|382.38|379.98|382.38|379.98|0
1625053460000|2021-06-30 11:44:20|382.29|379.89|382.29|379.89|382.29|379.89|382.2|379.8|0
1625053470000|2021-06-30 11:44:30|382.2|379.8|382.38|379.98|382.38|379.98|382.2|379.8|0
1625053510000|2021-06-30 11:45:10|382.2|379.8|382.2|379.8|382.2|379.8|382.2|379.8|0
1625053520000|2021-06-30 11:45:20|382.29|379.89|382.38|379.98|382.38|379.98|382.29|379.89|0
1625053530000|2021-06-30 11:45:30|382.56|380.16|382.73|380.33|382.73|380.33|382.56|380.16|0
1625053540000|2021-06-30 11:45:40|382.82|380.42|382.73|380.33|382.82|380.42|382.73|380.33|0
1625053550000|2021-06-30 11:45:50|382.91|380.51|382.73|380.33|382.91|380.51|382.73|380.33|0
1625053560000|2021-06-30 11:46:00|382.82|380.42|382.73|380.33|382.91|380.51|382.73|380.33|0
1625053580000|2021-06-30 11:46:20|382.56|380.16|382.56|380.16|382.73|380.33|382.56|380.16|0
1625053590000|2021-06-30 11:46:30|382.73|380.33|382.56|380.16|382.73|380.33|382.56|380.16|0
1625053600000|2021-06-30 11:46:40|382.73|380.33|382.73|380.33|382.73|380.33|382.73|380.33|0
1625053610000|2021-06-30 11:46:50|382.91|380.51|383.09|380.69|383.09|380.69|382.91|380.51|0
1625053620000|2021-06-30 11:47:00|383|380.6|383.09|380.69|383.09|380.69|383|380.6|0
1625053630000|2021-06-30 11:47:10|383|380.6|382.91|380.51|383|380.6|382.91|380.51|0
1625053640000|2021-06-30 11:47:20|383.09|380.69|382.91|380.51|383.09|380.69|382.91|380.51|0
1625053650000|2021-06-30 11:47:30|383|380.6|383.09|380.69|383.09|380.69|383|380.6|0
1625053660000|2021-06-30 11:47:40|382.91|380.51|382.91|380.51|382.91|380.51|382.91|380.51|0
1625053670000|2021-06-30 11:47:50|382.73|380.33|382.73|380.33|382.73|380.33|382.73|380.33|0
1625053680000|2021-06-30 11:48:00|382.91|380.51|382.91|380.51|382.91|380.51|382.91|380.51|0
1625053690000|2021-06-30 11:48:10|382.73|380.33|382.73|380.33|382.73|380.33|382.73|380.33|0
1625053710000|2021-06-30 11:48:30|382.56|380.16|382.38|379.98|382.56|380.16|382.38|379.98|0
1625053730000|2021-06-30 11:48:50|382.46|380.06|382.38|379.98|382.46|380.06|382.38|379.98|0
1625053740000|2021-06-30 11:49:00|382.46|380.06|382.46|380.06|382.46|380.06|382.38|379.98|0
1625053750000|2021-06-30 11:49:10|382.56|380.16|382.38|379.98|382.56|380.16|382.38|379.98|0
1625053770000|2021-06-30 11:49:30|382.55|380.15|382.55|380.15|382.55|380.15|382.55|380.15|0
1625053780000|2021-06-30 11:49:40|382.64|380.24|382.64|380.24|382.64|380.24|382.64|380.24|0
1625053790000|2021-06-30 11:49:50|382.73|380.33|382.73|380.33|382.73|380.33|382.73|380.33|0
1625053800000|2021-06-30 11:50:00|382.82|380.42|382.73|380.33|382.82|380.42|382.73|380.33|0
1625053820000|2021-06-30 11:50:20|382.82|380.42|382.73|380.33|382.82|380.42|382.73|380.33|0
1625053860000|2021-06-30 11:51:00|382.82|380.42|382.82|380.42|382.91|380.51|382.82|380.42|0
1625053870000|2021-06-30 11:51:10|382.91|380.51|382.73|380.33|382.91|380.51|382.73|380.33|0
1625053880000|2021-06-30 11:51:20|382.91|380.51|382.91|380.51|382.91|380.51|382.82|380.42|0
1625053890000|2021-06-30 11:51:30|382.73|380.33|382.55|380.15|382.73|380.33|382.55|380.15|0
1625053900000|2021-06-30 11:51:40|382.73|380.33|382.64|380.24|382.73|380.33|382.64|380.24|0
1625053910000|2021-06-30 11:51:50|382.73|380.33|382.73|380.33|382.73|380.33|382.73|380.33|0
1625053920000|2021-06-30 11:52:00|382.64|380.24|382.46|380.06|382.64|380.24|382.46|380.06|0
1625053930000|2021-06-30 11:52:10|382.28|379.88|382.2|379.8|382.38|379.98|382.2|379.8|0
1625053950000|2021-06-30 11:52:30|382.38|379.98|382.38|379.98|382.38|379.98|382.38|379.98|0
1625053960000|2021-06-30 11:52:40|382.2|379.8|382.38|379.98|382.38|379.98|382.2|379.8|0
1625053980000|2021-06-30 11:53:00|382.2|379.8|382.38|379.98|382.38|379.98|382.2|379.8|0
1625054010000|2021-06-30 11:53:30|382.2|379.8|382.2|379.8|382.2|379.8|382.2|379.8|0
1625054020000|2021-06-30 11:53:40|382.02|379.62|382.02|379.62|382.02|379.62|382.02|379.62|0
1625054030000|2021-06-30 11:53:50|381.84|379.44|381.84|379.44|381.84|379.44|381.84|379.44|0
1625054040000|2021-06-30 11:54:00|381.66|379.26|381.84|379.44|381.84|379.44|381.66|379.26|0
1625054060000|2021-06-30 11:54:20|381.93|379.53|381.84|379.44|381.93|379.53|381.84|379.44|0
1625054070000|2021-06-30 11:54:30|381.66|379.26|381.66|379.26|381.66|379.26|381.66|379.26|0
1625054080000|2021-06-30 11:54:40|381.75|379.35|381.84|379.44|381.84|379.44|381.75|379.35|0
1625054090000|2021-06-30 11:54:50|382.02|379.62|382.02|379.62|382.02|379.62|382.02|379.62|0
1625054100000|2021-06-30 11:55:00|381.84|379.44|382.02|379.62|382.02|379.62|381.84|379.44|0
1625054120000|2021-06-30 11:55:20|381.84|379.44|381.84|379.44|381.84|379.44|381.84|379.44|0
1625054130000|2021-06-30 11:55:30|382.02|379.62|381.84|379.44|382.02|379.62|381.84|379.44|0
1625054140000|2021-06-30 11:55:40|381.93|379.53|382.02|379.62|382.02|379.62|381.93|379.53|0
1625054160000|2021-06-30 11:56:00|381.84|379.44|382.02|379.62|382.02|379.62|381.84|379.44|0
1625054170000|2021-06-30 11:56:10|382.2|379.8|382.2|379.8|382.2|379.8|382.2|379.8|0
1625054180000|2021-06-30 11:56:20|382.02|379.62|382.02|379.62|382.02|379.62|382.02|379.62|0
1625054200000|2021-06-30 11:56:40|382.2|379.8|382.37|379.97|382.37|379.97|382.2|379.8|0
1625054210000|2021-06-30 11:56:50|382.02|379.62|382.37|379.97|382.37|379.97|382.02|379.62|0
1625054220000|2021-06-30 11:57:00|382.55|380.15|382.55|380.15|382.55|380.15|382.55|380.15|0
1625054230000|2021-06-30 11:57:10|382.73|380.33|382.73|380.33|382.73|380.33|382.55|380.15|0
1625054240000|2021-06-30 11:57:20|382.64|380.24|382.64|380.24|382.64|380.24|382.64|380.24|0
1625054250000|2021-06-30 11:57:30|382.55|380.15|382.55|380.15|382.55|380.15|382.37|379.97|0
1625054260000|2021-06-30 11:57:40|382.46|380.06|382.37|379.97|382.55|380.15|382.37|379.97|0
1625054280000|2021-06-30 11:58:00|382.55|380.15|382.55|380.15|382.55|380.15|382.55|380.15|0
1625054320000|2021-06-30 11:58:40|382.73|380.33|382.73|380.33|382.73|380.33|382.73|380.33|0
1625054330000|2021-06-30 11:58:50|382.55|380.15|382.55|380.15|382.55|380.15|382.55|380.15|0
1625054340000|2021-06-30 11:59:00|382.73|380.33|382.91|380.51|382.91|380.51|382.73|380.33|0
1625054350000|2021-06-30 11:59:10|382.81|380.41|382.91|380.51|382.91|380.51|382.81|380.41|0
1625054370000|2021-06-30 11:59:30|382.73|380.33|382.91|380.51|382.91|380.51|382.73|380.33|0
1625054380000|2021-06-30 11:59:40|382.73|380.33|382.73|380.33|382.73|380.33|382.73|380.33|0
1625054400000|2021-06-30 12:00:00|382.55|380.15|382.73|380.33|382.73|380.33|382.55|380.15|0
1625054420000|2021-06-30 12:00:20|382.55|380.15|382.37|379.97|382.55|380.15|382.37|379.97|0
1625054430000|2021-06-30 12:00:30|382.19|379.79|382.19|379.79|382.19|379.79|382.19|379.79|0
1625054460000|2021-06-30 12:01:00|382.28|379.88|382.37|379.97|382.37|379.97|382.28|379.88|0
1625054470000|2021-06-30 12:01:10|382.19|379.79|382.37|379.97|382.37|379.97|382.19|379.79|0
1625054480000|2021-06-30 12:01:20|382.28|379.88|382.37|379.97|382.37|379.97|382.28|379.88|0
1625054490000|2021-06-30 12:01:30|382.55|380.15|382.55|380.15|382.55|380.15|382.55|380.15|0
1625054500000|2021-06-30 12:01:40|382.37|379.97|382.46|380.06|382.55|380.15|382.37|379.97|0
1625054510000|2021-06-30 12:01:50|382.37|379.97|382.55|380.15|382.55|380.15|382.37|379.97|0
1625054520000|2021-06-30 12:02:00|382.37|379.97|382.37|379.97|382.55|380.15|382.37|379.97|0
1625054530000|2021-06-30 12:02:10|382.19|379.79|382.02|379.62|382.19|379.79|382.02|379.62|0
1625054540000|2021-06-30 12:02:20|382.1|379.7|382.19|379.79|382.19|379.79|382.1|379.7|0
1625054560000|2021-06-30 12:02:40|382.02|379.62|382.02|379.62|382.02|379.62|382.02|379.62|0
1625054570000|2021-06-30 12:02:50|382.19|379.79|382.19|379.79|382.19|379.79|382.02|379.62|0
1625054580000|2021-06-30 12:03:00|382.02|379.62|382.28|379.88|382.37|379.97|382.02|379.62|0
1625054590000|2021-06-30 12:03:10|382.37|379.97|382.19|379.79|382.37|379.97|382.19|379.79|0
1625054600000|2021-06-30 12:03:20|382.02|379.62|382.02|379.62|382.02|379.62|382.02|379.62|0
1625054630000|2021-06-30 12:03:50|381.84|379.44|381.84|379.44|382.02|379.62|381.84|379.44|0
1625054640000|2021-06-30 12:04:00|382.02|379.62|381.84|379.44|382.02|379.62|381.84|379.44|0
1625054650000|2021-06-30 12:04:10|382.02|379.62|382.02|379.62|382.02|379.62|382.02|379.62|0
1625054660000|2021-06-30 12:04:20|381.84|379.44|381.84|379.44|381.84|379.44|381.84|379.44|0
1625054710000|2021-06-30 12:05:10|381.66|379.26|381.48|379.08|381.66|379.26|381.48|379.08|0
1625054720000|2021-06-30 12:05:20|381.66|379.26|381.66|379.26|381.66|379.26|381.66|379.26|0
1625054730000|2021-06-30 12:05:30|381.48|379.08|381.48|379.08|381.48|379.08|381.48|379.08|0
1625054740000|2021-06-30 12:05:40|381.39|378.99|381.3|378.9|381.48|379.08|381.3|378.9|0
1625054750000|2021-06-30 12:05:50|381.48|379.08|381.3|378.9|381.48|379.08|381.3|378.9|0
1625054760000|2021-06-30 12:06:00|381.48|379.08|381.48|379.08|381.48|379.08|381.48|379.08|0
1625054780000|2021-06-30 12:06:20|381.66|379.26|381.66|379.26|381.66|379.26|381.66|379.26|0
1625054810000|2021-06-30 12:06:50|381.84|379.44|381.84|379.44|381.84|379.44|381.84|379.44|0
1625054820000|2021-06-30 12:07:00|382.01|379.61|382.01|379.61|382.01|379.61|382.01|379.61|0
1625054840000|2021-06-30 12:07:20|381.84|379.44|381.84|379.44|381.84|379.44|381.84|379.44|0
1625054850000|2021-06-30 12:07:30|381.66|379.26|381.66|379.26|381.66|379.26|381.66|379.26|0
1625054860000|2021-06-30 12:07:40|381.84|379.44|381.84|379.44|381.84|379.44|381.84|379.44|0
1625054870000|2021-06-30 12:07:50|381.66|379.26|381.66|379.26|381.66|379.26|381.66|379.26|0
1625054880000|2021-06-30 12:08:00|381.57|379.17|381.84|379.44|381.84|379.44|381.57|379.17|0
1625054900000|2021-06-30 12:08:20|381.92|379.52|381.92|379.52|381.92|379.52|381.84|379.44|0
1625054910000|2021-06-30 12:08:30|381.84|379.44|381.84|379.44|381.84|379.44|381.84|379.44|0
1625054950000|2021-06-30 12:09:10|382.01|379.61|381.84|379.44|382.01|379.61|381.84|379.44|0
1625054960000|2021-06-30 12:09:20|381.74|379.34|381.84|379.44|381.84|379.44|381.74|379.34|0
1625054970000|2021-06-30 12:09:30|381.66|379.26|381.66|379.26|381.66|379.26|381.66|379.26|0
1625054990000|2021-06-30 12:09:50|381.48|379.08|381.48|379.08|381.48|379.08|381.48|379.08|0
1625055000000|2021-06-30 12:10:00|381.66|379.26|381.48|379.08|381.66|379.26|381.48|379.08|0
1625055010000|2021-06-30 12:10:10|381.66|379.26|381.48|379.08|381.66|379.26|381.48|379.08|0
1625055020000|2021-06-30 12:10:20|381.66|379.26|381.66|379.26|381.66|379.26|381.48|379.08|0
1625055030000|2021-06-30 12:10:30|381.48|379.08|381.48|379.08|381.48|379.08|381.48|379.08|0
1625055040000|2021-06-30 12:10:40|381.3|378.9|381.3|378.9|381.48|379.08|381.3|378.9|0
1625055050000|2021-06-30 12:10:50|381.48|379.08|381.48|379.08|381.48|379.08|381.48|379.08|0
1625055070000|2021-06-30 12:11:10|381.66|379.26|381.56|379.16|381.66|379.26|381.56|379.16|0
1625055080000|2021-06-30 12:11:20|381.66|379.26|381.66|379.26|381.66|379.26|381.66|379.26|0
1625055100000|2021-06-30 12:11:40|381.56|379.16|381.48|379.08|381.56|379.16|381.48|379.08|0
1625055110000|2021-06-30 12:11:50|381.3|378.9|381.3|378.9|381.3|378.9|381.3|378.9|0
1625055120000|2021-06-30 12:12:00|381.48|379.08|381.48|379.08|381.48|379.08|381.39|378.99|0
1625055130000|2021-06-30 12:12:10|381.39|378.99|381.48|379.08|381.48|379.08|381.3|378.9|0
1625055150000|2021-06-30 12:12:30|381.3|378.9|381.48|379.08|381.48|379.08|381.3|378.9|0
1625055160000|2021-06-30 12:12:40|381.39|378.99|381.3|378.9|381.39|378.99|381.3|378.9|0
1625055170000|2021-06-30 12:12:50|381.48|379.08|381.48|379.08|381.48|379.08|381.48|379.08|0
1625055220000|2021-06-30 12:13:40|381.3|378.9|381.48|379.08|381.48|379.08|381.3|378.9|0
1625055230000|2021-06-30 12:13:50|381.3|378.9|381.3|378.9|381.3|378.9|381.3|378.9|0
1625055240000|2021-06-30 12:14:00|381.48|379.08|381.48|379.08|381.48|379.08|381.48|379.08|0
1625055280000|2021-06-30 12:14:40|381.66|379.26|381.48|379.08|381.66|379.26|381.48|379.08|0
1625055300000|2021-06-30 12:15:00|381.56|379.16|381.56|379.16|381.56|379.16|381.56|379.16|0
1625055310000|2021-06-30 12:15:10|381.48|379.08|381.83|379.43|381.83|379.43|381.48|379.08|0
1625055320000|2021-06-30 12:15:20|381.92|379.52|382.01|379.61|382.01|379.61|381.92|379.52|0
1625055330000|2021-06-30 12:15:30|382.19|379.79|382.54|380.14|382.54|380.14|382.19|379.79|0
1625055340000|2021-06-30 12:15:40|382.37|379.97|382.37|379.97|382.37|379.97|382.37|379.97|0
1625055350000|2021-06-30 12:15:50|382.19|379.79|382.19|379.79|382.27|379.87|382.19|379.79|0
1625055360000|2021-06-30 12:16:00|382.37|379.97|382.37|379.97|382.37|379.97|382.37|379.97|0
1625055370000|2021-06-30 12:16:10|382.54|380.14|382.72|380.32|382.72|380.32|382.54|380.14|0
1625055380000|2021-06-30 12:16:20|382.9|380.5|382.9|380.5|382.9|380.5|382.9|380.5|0
1625055390000|2021-06-30 12:16:30|383.08|380.68|383.08|380.68|383.08|380.68|383.08|380.68|0
1625055400000|2021-06-30 12:16:40|383.26|380.86|383.26|380.86|383.26|380.86|383.26|380.86|0
1625055410000|2021-06-30 12:16:50|383.08|380.68|383.08|380.68|383.08|380.68|383.08|380.68|0
1625055420000|2021-06-30 12:17:00|382.9|380.5|382.9|380.5|382.9|380.5|382.9|380.5|0
1625055430000|2021-06-30 12:17:10|383.08|380.68|383.26|380.86|383.26|380.86|383.08|380.68|0
1625055440000|2021-06-30 12:17:20|383.08|380.68|383.26|380.86|383.34|380.94|383.08|380.68|0
1625055450000|2021-06-30 12:17:30|383.43|381.03|383.26|380.86|383.43|381.03|383.26|380.86|0
1625055460000|2021-06-30 12:17:40|383.34|380.94|383.52|381.12|383.52|381.12|383.34|380.94|0
1625055470000|2021-06-30 12:17:50|383.61|381.21|383.79|381.39|383.79|381.39|383.61|381.21|0
1625055480000|2021-06-30 12:18:00|383.97|381.57|383.97|381.57|383.97|381.57|383.97|381.57|0
1625055490000|2021-06-30 12:18:10|383.79|381.39|383.79|381.39|383.97|381.57|383.79|381.39|0
1625055500000|2021-06-30 12:18:20|383.97|381.57|383.97|381.57|383.97|381.57|383.97|381.57|0
1625055510000|2021-06-30 12:18:30|384.15|381.75|384.32|381.92|384.32|381.92|384.15|381.75|0
1625055520000|2021-06-30 12:18:40|384.5|382.1|384.32|381.92|384.5|382.1|384.32|381.92|0
1625055550000|2021-06-30 12:19:10|384.15|381.75|384.23|381.83|384.23|381.83|384.15|381.75|0
1625055560000|2021-06-30 12:19:20|384.32|381.92|384.15|381.75|384.32|381.92|384.15|381.75|0
1625055570000|2021-06-30 12:19:30|384.32|381.92|384.15|381.75|384.32|381.92|384.15|381.75|0
1625055580000|2021-06-30 12:19:40|383.97|381.57|383.97|381.57|383.97|381.57|383.97|381.57|0
1625055590000|2021-06-30 12:19:50|383.79|381.39|383.79|381.39|383.79|381.39|383.79|381.39|0
1625055600000|2021-06-30 12:20:00|383.61|381.21|383.61|381.21|383.61|381.21|383.61|381.21|0
1625055610000|2021-06-30 12:20:10|383.79|381.39|383.61|381.21|383.79|381.39|383.61|381.21|0
1625055620000|2021-06-30 12:20:20|383.43|381.03|383.43|381.03|383.43|381.03|383.43|381.03|0
1625055630000|2021-06-30 12:20:30|383.61|381.21|383.61|381.21|383.61|381.21|383.61|381.21|0
1625055640000|2021-06-30 12:20:40|383.43|381.03|383.25|380.85|383.43|381.03|383.25|380.85|0
1625055650000|2021-06-30 12:20:50|383.08|380.68|382.9|380.5|383.08|380.68|382.9|380.5|0
1625055670000|2021-06-30 12:21:10|382.72|380.32|382.9|380.5|382.9|380.5|382.72|380.32|0
1625055680000|2021-06-30 12:21:20|382.72|380.32|382.9|380.5|382.9|380.5|382.72|380.32|0
1625055700000|2021-06-30 12:21:40|382.81|380.41|382.72|380.32|382.81|380.41|382.72|380.32|0
1625055710000|2021-06-30 12:21:50|382.54|380.14|382.36|379.96|382.54|380.14|382.36|379.96|0
1625055720000|2021-06-30 12:22:00|382.19|379.79|382.19|379.79|382.19|379.79|382.01|379.61|0
1625055730000|2021-06-30 12:22:10|382.36|379.96|382.54|380.14|382.54|380.14|382.36|379.96|0
1625055740000|2021-06-30 12:22:20|382.63|380.23|382.54|380.14|382.72|380.32|382.54|380.14|0
1625055760000|2021-06-30 12:22:40|382.36|379.96|382.36|379.96|382.36|379.96|382.36|379.96|0
1625055770000|2021-06-30 12:22:50|382.19|379.79|382.19|379.79|382.36|379.96|382.19|379.79|0
1625055780000|2021-06-30 12:23:00|382.36|379.96|382.19|379.79|382.36|379.96|382.19|379.79|0
1625055790000|2021-06-30 12:23:10|382.01|379.61|382.19|379.79|382.19|379.79|382.01|379.61|0
1625055810000|2021-06-30 12:23:30|382.36|379.96|382.36|379.96|382.36|379.96|382.36|379.96|0
1625055820000|2021-06-30 12:23:40|382.19|379.79|382.36|379.96|382.36|379.96|382.19|379.79|0
1625055830000|2021-06-30 12:23:50|382.54|380.14|382.54|380.14|382.54|380.14|382.54|380.14|0
1625055850000|2021-06-30 12:24:10|382.72|380.32|382.54|380.14|382.72|380.32|382.54|380.14|0
1625055870000|2021-06-30 12:24:30|382.36|379.96|382.54|380.14|382.54|380.14|382.36|379.96|0
1625055880000|2021-06-30 12:24:40|382.36|379.96|382.36|379.96|382.36|379.96|382.36|379.96|0
1625055890000|2021-06-30 12:24:50|382.54|380.14|382.54|380.14|382.54|380.14|382.54|380.14|0
1625055900000|2021-06-30 12:25:00|382.36|379.96|382.63|380.23|382.63|380.23|382.36|379.96|0
1625055910000|2021-06-30 12:25:10|382.54|380.14|382.72|380.32|382.72|380.32|382.54|380.14|0
1625055920000|2021-06-30 12:25:20|382.54|380.14|382.72|380.32|382.72|380.32|382.54|380.14|0
1625055930000|2021-06-30 12:25:30|382.8|380.4|382.72|380.32|382.8|380.4|382.72|380.32|0
1625055940000|2021-06-30 12:25:40|382.9|380.5|382.9|380.5|382.9|380.5|382.72|380.32|0
1625055950000|2021-06-30 12:25:50|382.54|380.14|382.54|380.14|382.54|380.14|382.54|380.14|0
1625055960000|2021-06-30 12:26:00|382.36|379.96|382.54|380.14|382.72|380.32|382.36|379.96|0
1625055970000|2021-06-30 12:26:10|382.36|379.96|382.36|379.96|382.36|379.96|382.36|379.96|0
1625055980000|2021-06-30 12:26:20|382.45|380.05|382.18|379.78|382.45|380.05|382.18|379.78|0
1625055990000|2021-06-30 12:26:30|382.01|379.61|382.01|379.61|382.01|379.61|382.01|379.61|0
1625056000000|2021-06-30 12:26:40|382.09|379.69|382.18|379.78|382.18|379.78|382.01|379.61|0
1625056020000|2021-06-30 12:27:00|382.01|379.61|382.01|379.61|382.01|379.61|382.01|379.61|0
1625056030000|2021-06-30 12:27:10|381.83|379.43|381.83|379.43|381.83|379.43|381.83|379.43|0
1625056040000|2021-06-30 12:27:20|381.65|379.25|381.65|379.25|381.65|379.25|381.47|379.07|0
1625056060000|2021-06-30 12:27:40|381.47|379.07|381.47|379.07|381.47|379.07|381.47|379.07|0
1625056070000|2021-06-30 12:27:50|381.65|379.25|381.47|379.07|381.65|379.25|381.47|379.07|0
1625056080000|2021-06-30 12:28:00|381.38|378.98|381.3|378.9|381.47|379.07|381.3|378.9|0
1625056090000|2021-06-30 12:28:10|381.38|378.98|381.38|378.98|381.38|378.98|381.38|378.98|0
1625056100000|2021-06-30 12:28:20|381.3|378.9|381.12|378.72|381.3|378.9|381.12|378.72|0
1625056110000|2021-06-30 12:28:30|381.3|378.9|381.12|378.72|381.3|378.9|381.12|378.72|0
1625056130000|2021-06-30 12:28:50|380.94|378.54|380.94|378.54|380.94|378.54|380.94|378.54|0
1625056140000|2021-06-30 12:29:00|381.12|378.72|380.94|378.54|381.12|378.72|380.94|378.54|0
1625056150000|2021-06-30 12:29:10|381.12|378.72|380.94|378.54|381.12|378.72|380.94|378.54|0
1625056160000|2021-06-30 12:29:20|380.76|378.36|380.76|378.36|380.76|378.36|380.76|378.36|0
1625056170000|2021-06-30 12:29:30|380.94|378.54|380.94|378.54|380.94|378.54|380.94|378.54|0
1625056180000|2021-06-30 12:29:40|380.76|378.36|380.94|378.54|380.94|378.54|380.76|378.36|0
1625056190000|2021-06-30 12:29:50|380.76|378.36|380.76|378.36|380.94|378.54|380.76|378.36|0
1625056200000|2021-06-30 12:30:00|380.94|378.54|380.94|378.54|380.94|378.54|380.94|378.54|0
1625056210000|2021-06-30 12:30:10|381.12|378.72|381.29|378.89|381.29|378.89|381.12|378.72|0
1625056220000|2021-06-30 12:30:20|381.47|379.07|381.47|379.07|381.47|379.07|381.47|379.07|0
1625056230000|2021-06-30 12:30:30|381.29|378.89|381.47|379.07|381.47|379.07|381.29|378.89|0
1625056240000|2021-06-30 12:30:40|381.29|378.89|381.29|378.89|381.29|378.89|381.29|378.89|0
1625056250000|2021-06-30 12:30:50|381.12|378.72|380.76|378.36|381.12|378.72|380.76|378.36|0
1625056260000|2021-06-30 12:31:00|380.94|378.54|380.94|378.54|380.94|378.54|380.94|378.54|0
1625056270000|2021-06-30 12:31:10|381.12|378.72|381.12|378.72|381.12|378.72|381.12|378.72|0
1625056280000|2021-06-30 12:31:20|381.02|378.62|380.94|378.54|381.02|378.62|380.94|378.54|0
1625056290000|2021-06-30 12:31:30|380.85|378.45|380.76|378.36|380.85|378.45|380.76|378.36|0
1625056300000|2021-06-30 12:31:40|380.58|378.18|380.76|378.36|380.76|378.36|380.58|378.18|0
1625056310000|2021-06-30 12:31:50|380.58|378.18|380.76|378.36|380.76|378.36|380.58|378.18|0
1625056320000|2021-06-30 12:32:00|380.58|378.18|380.76|378.36|380.76|378.36|380.58|378.18|0
1625056330000|2021-06-30 12:32:10|380.58|378.18|380.94|378.54|380.94|378.54|380.58|378.18|0
1625056340000|2021-06-30 12:32:20|380.76|378.36|380.58|378.18|380.76|378.36|380.58|378.18|0
1625056360000|2021-06-30 12:32:40|380.41|378.01|380.41|378.01|380.41|378.01|380.41|378.01|0
1625056370000|2021-06-30 12:32:50|380.76|378.36|380.58|378.18|380.76|378.36|380.58|378.18|0
1625056380000|2021-06-30 12:33:00|380.76|378.36|380.76|378.36|380.76|378.36|380.76|378.36|0
1625056390000|2021-06-30 12:33:10|380.58|378.18|380.76|378.36|380.76|378.36|380.58|378.18|0
1625056430000|2021-06-30 12:33:50|380.94|378.54|380.94|378.54|380.94|378.54|380.94|378.54|0
1625056440000|2021-06-30 12:34:00|380.76|378.36|380.76|378.36|380.76|378.36|380.76|378.36|0
1625056490000|2021-06-30 12:34:50|380.94|378.54|380.94|378.54|380.94|378.54|380.85|378.45|0
1625056500000|2021-06-30 12:35:00|380.76|378.36|380.76|378.36|380.76|378.36|380.76|378.36|0
1625056510000|2021-06-30 12:35:10|380.94|378.54|380.76|378.36|380.94|378.54|380.76|378.36|0
1625056530000|2021-06-30 12:35:30|380.94|378.54|380.94|378.54|380.94|378.54|380.94|378.54|0
1625056540000|2021-06-30 12:35:40|380.76|378.36|380.76|378.36|380.76|378.36|380.76|378.36|0
1625056550000|2021-06-30 12:35:50|380.94|378.54|380.94|378.54|380.94|378.54|380.94|378.54|0
1625056560000|2021-06-30 12:36:00|380.76|378.36|380.94|378.54|380.94|378.54|380.76|378.36|0
1625056570000|2021-06-30 12:36:10|381.11|378.71|380.94|378.54|381.11|378.71|380.94|378.54|0
1625056580000|2021-06-30 12:36:20|380.76|378.36|380.76|378.36|380.76|378.36|380.76|378.36|0
1625056590000|2021-06-30 12:36:30|380.94|378.54|380.84|378.44|380.94|378.54|380.84|378.44|0
1625056600000|2021-06-30 12:36:40|380.76|378.36|380.76|378.36|380.76|378.36|380.76|378.36|0
1625056610000|2021-06-30 12:36:50|380.58|378.18|380.58|378.18|380.58|378.18|380.4|378|0
1625056620000|2021-06-30 12:37:00|380.4|378|380.58|378.18|380.58|378.18|380.4|378|0
1625056630000|2021-06-30 12:37:10|380.76|378.36|380.94|378.54|380.94|378.54|380.76|378.36|0
1625056640000|2021-06-30 12:37:20|380.76|378.36|380.76|378.36|380.94|378.54|380.76|378.36|0
1625056650000|2021-06-30 12:37:30|380.94|378.54|380.76|378.36|380.94|378.54|380.76|378.36|0
1625056660000|2021-06-30 12:37:40|380.94|378.54|380.76|378.36|380.94|378.54|380.76|378.36|0
1625056750000|2021-06-30 12:39:10|380.94|378.54|380.94|378.54|380.94|378.54|380.84|378.44|0
1625056760000|2021-06-30 12:39:20|380.76|378.36|380.76|378.36|380.76|378.36|380.76|378.36|0
1625056770000|2021-06-30 12:39:30|380.58|378.18|380.58|378.18|380.58|378.18|380.58|378.18|0
1625056790000|2021-06-30 12:39:50|380.4|378|380.4|378|380.4|378|380.4|378|0
1625056800000|2021-06-30 12:40:00|380.05|377.65|380.05|377.65|380.23|377.83|380.05|377.65|0
1625056810000|2021-06-30 12:40:10|380.23|377.83|380.4|378|380.4|378|380.23|377.83|0
1625056840000|2021-06-30 12:40:40|380.23|377.83|380.23|377.83|380.23|377.83|380.23|377.83|0
1625056850000|2021-06-30 12:40:50|380.4|378|380.4|378|380.4|378|380.23|377.83|0
1625056860000|2021-06-30 12:41:00|380.23|377.83|380.23|377.83|380.23|377.83|380.23|377.83|0
1625056870000|2021-06-30 12:41:10|380.4|378|380.23|377.83|380.4|378|380.23|377.83|0
1625056880000|2021-06-30 12:41:20|380.4|378|380.4|378|380.4|378|380.4|378|0
1625056900000|2021-06-30 12:41:40|380.22|377.82|380.4|378|380.4|378|380.22|377.82|0
1625056910000|2021-06-30 12:41:50|380.58|378.18|380.76|378.36|380.76|378.36|380.58|378.18|0
1625056920000|2021-06-30 12:42:00|380.84|378.44|380.76|378.36|380.84|378.44|380.76|378.36|0
1625056930000|2021-06-30 12:42:10|380.84|378.44|380.76|378.36|380.84|378.44|380.76|378.36|0
1625056950000|2021-06-30 12:42:30|380.93|378.53|380.93|378.53|380.93|378.53|380.93|378.53|0
1625056980000|2021-06-30 12:43:00|381.11|378.71|381.11|378.71|381.11|378.71|381.11|378.71|0
1625057000000|2021-06-30 12:43:20|380.93|378.53|380.76|378.36|380.93|378.53|380.76|378.36|0
1625057030000|2021-06-30 12:43:50|380.93|378.53|380.93|378.53|380.93|378.53|380.93|378.53|0
1625057040000|2021-06-30 12:44:00|380.76|378.36|380.76|378.36|380.76|378.36|380.76|378.36|0
1625057050000|2021-06-30 12:44:10|380.93|378.53|380.93|378.53|380.93|378.53|380.93|378.53|0
1625057070000|2021-06-30 12:44:30|380.76|378.36|380.76|378.36|380.76|378.36|380.76|378.36|0
1625057080000|2021-06-30 12:44:40|381.75|379.35|381.75|379.35|381.75|379.35|381.75|379.35|0
1625057090000|2021-06-30 12:44:50|382.45|380.05|382.45|380.05|382.45|380.05|382.45|380.05|0
1625057100000|2021-06-30 12:45:00|382.63|380.23|382.45|380.05|382.63|380.23|382.45|380.05|0
1625057120000|2021-06-30 12:45:20|382.27|379.87|382.27|379.87|382.45|380.05|382.27|379.87|0
1625057130000|2021-06-30 12:45:30|382.36|379.96|382.45|380.05|382.45|380.05|382.36|379.96|0
1625057140000|2021-06-30 12:45:40|382.63|380.23|382.45|380.05|382.63|380.23|382.45|380.05|0
1625057150000|2021-06-30 12:45:50|382.63|380.23|382.63|380.23|382.63|380.23|382.63|380.23|0
1625057160000|2021-06-30 12:46:00|382.54|380.14|382.54|380.14|382.54|380.14|382.54|380.14|0
1625057170000|2021-06-30 12:46:10|382.63|380.23|382.63|380.23|382.63|380.23|382.63|380.23|0
1625057180000|2021-06-30 12:46:20|382.71|380.31|382.63|380.23|382.8|380.4|382.63|380.23|0
1625057190000|2021-06-30 12:46:30|382.8|380.4|382.8|380.4|382.8|380.4|382.8|380.4|0
1625057200000|2021-06-30 12:46:40|382.63|380.23|382.8|380.4|382.8|380.4|382.63|380.23|0
1625057210000|2021-06-30 12:46:50|382.71|380.31|382.63|380.23|382.71|380.31|382.63|380.23|0
1625057220000|2021-06-30 12:47:00|382.53|380.13|382.45|380.05|382.63|380.23|382.45|380.05|0
1625057230000|2021-06-30 12:47:10|382.63|380.23|382.63|380.23|382.63|380.23|382.63|380.23|0
1625057250000|2021-06-30 12:47:30|382.8|380.4|382.8|380.4|382.8|380.4|382.8|380.4|0
1625057260000|2021-06-30 12:47:40|382.98|380.58|382.98|380.58|382.98|380.58|382.98|380.58|0
1625057270000|2021-06-30 12:47:50|382.8|380.4|382.8|380.4|382.8|380.4|382.8|380.4|0
1625057290000|2021-06-30 12:48:10|382.63|380.23|382.63|380.23|382.63|380.23|382.63|380.23|0
1625057330000|2021-06-30 12:48:50|382.53|380.13|382.63|380.23|382.63|380.23|382.53|380.13|0
1625057350000|2021-06-30 12:49:10|382.8|380.4|382.8|380.4|382.8|380.4|382.8|380.4|0
1625057370000|2021-06-30 12:49:30|382.71|380.31|382.8|380.4|382.8|380.4|382.63|380.23|0
1625057380000|2021-06-30 12:49:40|382.63|380.23|382.8|380.4|382.8|380.4|382.63|380.23|0
1625057410000|2021-06-30 12:50:10|382.63|380.23|382.63|380.23|382.63|380.23|382.63|380.23|0
1625057420000|2021-06-30 12:50:20|382.45|380.05|382.63|380.23|382.63|380.23|382.45|380.05|0
1625057440000|2021-06-30 12:50:40|382.53|380.13|382.53|380.13|382.53|380.13|382.53|380.13|0
1625057450000|2021-06-30 12:50:50|382.45|380.05|382.45|380.05|382.45|380.05|382.45|380.05|0
1625057470000|2021-06-30 12:51:10|382.63|380.23|382.63|380.23|382.63|380.23|382.63|380.23|0
1625057480000|2021-06-30 12:51:20|382.53|380.13|382.63|380.23|382.63|380.23|382.45|380.05|0
1625057500000|2021-06-30 12:51:40|382.45|380.05|382.53|380.13|382.53|380.13|382.45|380.05|0
1625057510000|2021-06-30 12:51:50|382.45|380.05|382.62|380.22|382.62|380.22|382.45|380.05|0
1625057520000|2021-06-30 12:52:00|382.45|380.05|382.45|380.05|382.62|380.22|382.45|380.05|0
1625057530000|2021-06-30 12:52:10|382.62|380.22|382.62|380.22|382.62|380.22|382.62|380.22|0
1625057540000|2021-06-30 12:52:20|382.8|380.4|382.8|380.4|382.8|380.4|382.8|380.4|0
1625057560000|2021-06-30 12:52:40|382.89|380.49|382.98|380.58|382.98|380.58|382.89|380.49|0
1625057570000|2021-06-30 12:52:50|382.8|380.4|382.8|380.4|382.8|380.4|382.8|380.4|0
1625057580000|2021-06-30 12:53:00|382.98|380.58|382.98|380.58|382.98|380.58|382.98|380.58|0
1625057590000|2021-06-30 12:53:10|383.16|380.76|382.98|380.58|383.16|380.76|382.98|380.58|0
1625057600000|2021-06-30 12:53:20|382.8|380.4|382.8|380.4|382.8|380.4|382.8|380.4|0
1625057610000|2021-06-30 12:53:30|382.98|380.58|382.8|380.4|382.98|380.58|382.8|380.4|0
1625057620000|2021-06-30 12:53:40|382.98|380.58|382.89|380.49|382.98|380.58|382.8|380.4|0
1625057630000|2021-06-30 12:53:50|382.98|380.58|382.98|380.58|382.98|380.58|382.98|380.58|0
1625057640000|2021-06-30 12:54:00|382.8|380.4|382.98|380.58|382.98|380.58|382.8|380.4|0
1625057660000|2021-06-30 12:54:20|383.16|380.76|383.06|380.66|383.16|380.76|383.06|380.66|0
1625057670000|2021-06-30 12:54:30|382.98|380.58|382.98|380.58|383.16|380.76|382.98|380.58|0
1625057680000|2021-06-30 12:54:40|383.16|380.76|382.98|380.58|383.16|380.76|382.98|380.58|0
1625057690000|2021-06-30 12:54:50|383.16|380.76|382.98|380.58|383.16|380.76|382.98|380.58|0
1625057730000|2021-06-30 12:55:30|382.71|380.31|382.8|380.4|382.8|380.4|382.71|380.31|0
1625057740000|2021-06-30 12:55:40|382.62|380.22|382.8|380.4|382.8|380.4|382.62|380.22|0
1625057750000|2021-06-30 12:55:50|382.62|380.22|382.62|380.22|382.62|380.22|382.62|380.22|0
1625057760000|2021-06-30 12:56:00|382.45|380.05|382.45|380.05|382.45|380.05|382.45|380.05|0
1625057770000|2021-06-30 12:56:10|382.62|380.22|382.62|380.22|382.62|380.22|382.62|380.22|0
1625057810000|2021-06-30 12:56:50|382.8|380.4|382.8|380.4|382.8|380.4|382.8|380.4|0
1625057820000|2021-06-30 12:57:00|382.71|380.31|382.71|380.31|382.71|380.31|382.62|380.22|0
1625057830000|2021-06-30 12:57:10|382.62|380.22|382.62|380.22|382.62|380.22|382.62|380.22|0
1625057840000|2021-06-30 12:57:20|382.45|380.05|382.45|380.05|382.45|380.05|382.45|380.05|0
1625057860000|2021-06-30 12:57:40|382.27|379.87|382.45|380.05|382.45|380.05|382.27|379.87|0
1625057870000|2021-06-30 12:57:50|382.35|379.95|382.35|379.95|382.35|379.95|382.35|379.95|0
1625057880000|2021-06-30 12:58:00|382.45|380.05|382.45|380.05|382.45|380.05|382.27|379.87|0
1625057900000|2021-06-30 12:58:20|382.35|379.95|382.45|380.05|382.45|380.05|382.35|379.95|0
1625057910000|2021-06-30 12:58:30|382.44|380.04|382.44|380.04|382.44|380.04|382.44|380.04|0
1625057920000|2021-06-30 12:58:40|382.62|380.22|382.62|380.22|382.62|380.22|382.62|380.22|0
1625057930000|2021-06-30 12:58:50|382.09|379.69|382.27|379.87|382.27|379.87|382.09|379.69|0
1625057950000|2021-06-30 12:59:10|382.44|380.04|382.27|379.87|382.44|380.04|382.27|379.87|0
1625057960000|2021-06-30 12:59:20|382.44|380.04|382.44|380.04|382.44|380.04|382.44|380.04|0
1625057970000|2021-06-30 12:59:30|382.27|379.87|382.27|379.87|382.27|379.87|382.27|379.87|0
1625057990000|2021-06-30 12:59:50|382.09|379.69|382.09|379.69|382.09|379.69|382.09|379.69|0
1625058000000|2021-06-30 13:00:00|382.27|379.87|381.74|379.34|382.27|379.87|381.74|379.34|0
1625058010000|2021-06-30 13:00:10|381.91|379.51|381.91|379.51|381.91|379.51|381.91|379.51|0
1625058020000|2021-06-30 13:00:20|381.74|379.34|381.74|379.34|381.74|379.34|381.74|379.34|0
1625058050000|2021-06-30 13:00:50|381.91|379.51|381.91|379.51|382|379.6|381.91|379.51|0
1625058070000|2021-06-30 13:01:10|382|379.6|382.09|379.69|382.09|379.69|382|379.6|0
1625058080000|2021-06-30 13:01:20|382|379.6|381.74|379.34|382|379.6|381.74|379.34|0
1625058090000|2021-06-30 13:01:30|381.56|379.16|381.56|379.16|381.56|379.16|381.56|379.16|0
1625058100000|2021-06-30 13:01:40|381.47|379.07|381.56|379.16|381.56|379.16|381.47|379.07|0
1625058120000|2021-06-30 13:02:00|381.38|378.98|381.38|378.98|381.38|378.98|381.38|378.98|0
1625058140000|2021-06-30 13:02:20|381.56|379.16|381.56|379.16|381.73|379.33|381.56|379.16|0
1625058150000|2021-06-30 13:02:30|381.73|379.33|382.09|379.69|382.09|379.69|381.73|379.33|0
1625058160000|2021-06-30 13:02:40|381.91|379.51|382.09|379.69|382.09|379.69|381.91|379.51|0
1625058200000|2021-06-30 13:03:20|382|379.6|381.91|379.51|382|379.6|381.91|379.51|0
1625058210000|2021-06-30 13:03:30|382.09|379.69|382.09|379.69|382.09|379.69|382.09|379.69|0
1625058220000|2021-06-30 13:03:40|381.91|379.51|381.91|379.51|381.91|379.51|381.91|379.51|0
1625058250000|2021-06-30 13:04:10|382.09|379.69|381.91|379.51|382.09|379.69|381.91|379.51|0
1625058260000|2021-06-30 13:04:20|382.09|379.69|381.91|379.51|382.09|379.69|381.91|379.51|0
1625058270000|2021-06-30 13:04:30|382.09|379.69|382.09|379.69|382.09|379.69|382.09|379.69|0
1625058280000|2021-06-30 13:04:40|382.27|379.87|382.27|379.87|382.27|379.87|382.27|379.87|0
1625058290000|2021-06-30 13:04:50|382.09|379.69|382.27|379.87|382.27|379.87|382.09|379.69|0
1625058300000|2021-06-30 13:05:00|382.17|379.77|382.09|379.69|382.17|379.77|382.09|379.69|0
1625058310000|2021-06-30 13:05:10|381.91|379.51|381.38|378.98|381.91|379.51|381.38|378.98|0
1625058320000|2021-06-30 13:05:20|381.46|379.06|381.56|379.16|381.56|379.16|381.38|378.98|0
1625058330000|2021-06-30 13:05:30|381.38|378.98|381.38|378.98|381.56|379.16|381.38|378.98|0
1625058340000|2021-06-30 13:05:40|381.29|378.89|381.29|378.89|381.29|378.89|381.29|378.89|0
1625058350000|2021-06-30 13:05:50|381.2|378.8|381.38|378.98|381.38|378.98|381.2|378.8|0
1625058380000|2021-06-30 13:06:20|381.56|379.16|381.56|379.16|381.56|379.16|381.56|379.16|0
1625058390000|2021-06-30 13:06:30|381.38|378.98|381.56|379.16|381.56|379.16|381.38|378.98|0
1625058400000|2021-06-30 13:06:40|381.38|378.98|381.38|378.98|381.38|378.98|381.38|378.98|0
1625058410000|2021-06-30 13:06:50|381.2|378.8|381.2|378.8|381.2|378.8|381.2|378.8|0
1625058420000|2021-06-30 13:07:00|381.38|378.98|381.02|378.62|381.38|378.98|381.02|378.62|0
1625058430000|2021-06-30 13:07:10|381.2|378.8|381.56|379.16|381.56|379.16|381.2|378.8|0
1625058440000|2021-06-30 13:07:20|381.38|378.98|381.56|379.16|381.56|379.16|381.38|378.98|0
1625058460000|2021-06-30 13:07:40|381.73|379.33|381.73|379.33|381.73|379.33|381.73|379.33|0
1625058490000|2021-06-30 13:08:10|381.91|379.51|381.91|379.51|381.91|379.51|381.91|379.51|0
1625058500000|2021-06-30 13:08:20|381.99|379.59|381.91|379.51|382.09|379.69|381.91|379.51|0
1625058510000|2021-06-30 13:08:30|381.82|379.42|381.56|379.16|381.82|379.42|381.56|379.16|0
1625058530000|2021-06-30 13:08:50|381.55|379.15|381.73|379.33|381.73|379.33|381.55|379.15|0
1625058550000|2021-06-30 13:09:10|381.64|379.24|381.55|379.15|381.64|379.24|381.55|379.15|0
1625058610000|2021-06-30 13:10:10|381.38|378.98|381.38|378.98|381.38|378.98|381.38|378.98|0
1625058620000|2021-06-30 13:10:20|381.55|379.15|381.38|378.98|381.55|379.15|381.38|378.98|0
1625058630000|2021-06-30 13:10:30|381.55|379.15|381.55|379.15|381.55|379.15|381.55|379.15|0
1625058660000|2021-06-30 13:11:00|381.38|378.98|381.38|378.98|381.38|378.98|381.38|378.98|0
1625058680000|2021-06-30 13:11:20|381.2|378.8|381.2|378.8|381.2|378.8|381.2|378.8|0
1625058700000|2021-06-30 13:11:40|381.28|378.88|381.2|378.8|381.28|378.88|381.2|378.8|0
1625058730000|2021-06-30 13:12:10|381.02|378.62|380.85|378.45|381.02|378.62|380.85|378.45|0
1625058740000|2021-06-30 13:12:20|381.02|378.62|381.02|378.62|381.02|378.62|381.02|378.62|0
1625058770000|2021-06-30 13:12:50|380.85|378.45|380.31|377.91|380.85|378.45|380.31|377.91|0
1625058780000|2021-06-30 13:13:00|380.14|377.74|380.49|378.09|380.49|378.09|380.14|377.74|0
1625058800000|2021-06-30 13:13:20|380.58|378.18|380.49|378.09|380.58|378.18|380.49|378.09|0
1625058820000|2021-06-30 13:13:40|380.67|378.27|380.67|378.27|380.67|378.27|380.49|378.09|0
1625058830000|2021-06-30 13:13:50|380.58|378.18|380.67|378.27|380.67|378.27|380.49|378.09|0
1625058890000|2021-06-30 13:14:50|380.84|378.44|380.84|378.44|380.84|378.44|380.84|378.44|0
1625058910000|2021-06-30 13:15:10|381.02|378.62|381.02|378.62|381.02|378.62|381.02|378.62|0
1625058920000|2021-06-30 13:15:20|381.11|378.71|381.11|378.71|381.11|378.71|381.11|378.71|0
1625058930000|2021-06-30 13:15:30|381.2|378.8|381.2|378.8|381.2|378.8|381.2|378.8|0
1625058940000|2021-06-30 13:15:40|381.02|378.62|381.02|378.62|381.02|378.62|381.02|378.62|0
1625058950000|2021-06-30 13:15:50|380.84|378.44|380.84|378.44|380.84|378.44|380.84|378.44|0
1625058960000|2021-06-30 13:16:00|380.67|378.27|380.67|378.27|380.67|378.27|380.67|378.27|0
1625058970000|2021-06-30 13:16:10|380.75|378.35|380.67|378.27|380.75|378.35|380.67|378.27|0
1625058980000|2021-06-30 13:16:20|380.84|378.44|380.84|378.44|380.84|378.44|380.84|378.44|0
1625059000000|2021-06-30 13:16:40|380.67|378.27|380.67|378.27|380.67|378.27|380.67|378.27|0
1625059020000|2021-06-30 13:17:00|380.84|378.44|380.67|378.27|380.84|378.44|380.67|378.27|0
1625059030000|2021-06-30 13:17:10|380.84|378.44|380.67|378.27|380.84|378.44|380.67|378.27|0
1625059040000|2021-06-30 13:17:20|380.84|378.44|380.67|378.27|380.84|378.44|380.67|378.27|0
1625059050000|2021-06-30 13:17:30|380.49|378.09|380.67|378.27|380.67|378.27|380.49|378.09|0
1625059060000|2021-06-30 13:17:40|380.49|378.09|380.67|378.27|380.67|378.27|380.49|378.09|0
1625059070000|2021-06-30 13:17:50|380.49|378.09|380.67|378.27|380.67|378.27|380.49|378.09|0
1625059080000|2021-06-30 13:18:00|380.57|378.17|380.49|378.09|380.57|378.17|380.49|378.09|0
1625059090000|2021-06-30 13:18:10|380.67|378.27|380.67|378.27|380.67|378.27|380.67|378.27|0
1625059110000|2021-06-30 13:18:30|380.84|378.44|380.84|378.44|380.84|378.44|380.84|378.44|0
1625059120000|2021-06-30 13:18:40|380.67|378.27|380.75|378.35|380.75|378.35|380.67|378.27|0
1625059130000|2021-06-30 13:18:50|380.84|378.44|380.67|378.27|380.84|378.44|380.67|378.27|0
1625059170000|2021-06-30 13:19:30|380.84|378.44|380.84|378.44|380.84|378.44|380.84|378.44|0
1625059210000|2021-06-30 13:20:10|380.93|378.53|380.84|378.44|380.93|378.53|380.84|378.44|0
1625059220000|2021-06-30 13:20:20|381.02|378.62|381.02|378.62|381.2|378.8|381.02|378.62|0
1625059230000|2021-06-30 13:20:30|381.1|378.7|381.2|378.8|381.2|378.8|381.1|378.7|0
1625059250000|2021-06-30 13:20:50|381.37|378.97|381.37|378.97|381.37|378.97|381.37|378.97|0
1625059300000|2021-06-30 13:21:40|381.28|378.88|381.2|378.8|381.28|378.88|381.2|378.8|0
1625059310000|2021-06-30 13:21:50|381.02|378.62|381.02|378.62|381.02|378.62|381.02|378.62|0
1625059330000|2021-06-30 13:22:10|380.84|378.44|380.84|378.44|380.84|378.44|380.84|378.44|0
1625059350000|2021-06-30 13:22:30|381.02|378.62|381.02|378.62|381.02|378.62|381.02|378.62|0
1625059420000|2021-06-30 13:23:40|380.84|378.44|380.84|378.44|380.84|378.44|380.84|378.44|0
1625059430000|2021-06-30 13:23:50|381.02|378.62|380.84|378.44|381.02|378.62|380.84|378.44|0
1625059450000|2021-06-30 13:24:10|380.66|378.26|380.66|378.26|380.66|378.26|380.66|378.26|0
1625059470000|2021-06-30 13:24:30|380.49|378.09|380.49|378.09|380.49|378.09|380.49|378.09|0
1625059480000|2021-06-30 13:24:40|380.57|378.17|380.49|378.09|380.57|378.17|380.49|378.09|0
1625059500000|2021-06-30 13:25:00|380.66|378.26|380.66|378.26|380.66|378.26|380.66|378.26|0
1625059520000|2021-06-30 13:25:20|380.75|378.35|381.02|378.62|381.02|378.62|380.75|378.35|0
1625059570000|2021-06-30 13:26:10|381.19|378.79|381.19|378.79|381.19|378.79|381.19|378.79|0
1625059580000|2021-06-30 13:26:20|381.37|378.97|381.37|378.97|381.37|378.97|381.37|378.97|0
1625059590000|2021-06-30 13:26:30|380.84|378.44|380.49|378.09|380.84|378.44|380.49|378.09|0
1625059600000|2021-06-30 13:26:40|380.31|377.91|380.31|377.91|380.31|377.91|380.31|377.91|0
1625059610000|2021-06-30 13:26:50|380.49|378.09|380.49|378.09|380.49|378.09|380.49|378.09|0
1625059620000|2021-06-30 13:27:00|380.57|378.17|380.84|378.44|380.84|378.44|380.57|378.17|0
1625059630000|2021-06-30 13:27:10|380.66|378.26|380.84|378.44|380.84|378.44|380.66|378.26|0
1625059640000|2021-06-30 13:27:20|381.02|378.62|381.02|378.62|381.02|378.62|380.84|378.44|0
1625059650000|2021-06-30 13:27:30|381.19|378.79|381.02|378.62|381.19|378.79|381.02|378.62|0
1625059660000|2021-06-30 13:27:40|381.19|378.79|381.02|378.62|381.19|378.79|381.02|378.62|0
1625059670000|2021-06-30 13:27:50|380.84|378.44|380.84|378.44|380.84|378.44|380.84|378.44|0
1625059680000|2021-06-30 13:28:00|380.75|378.35|380.84|378.44|380.84|378.44|380.66|378.26|0
1625059700000|2021-06-30 13:28:20|380.75|378.35|380.66|378.26|380.84|378.44|380.66|378.26|0
1625059710000|2021-06-30 13:28:30|380.84|378.44|381.02|378.62|381.02|378.62|380.84|378.44|0
1625059730000|2021-06-30 13:28:50|381.19|378.79|381.19|378.79|381.19|378.79|381.19|378.79|0
1625059750000|2021-06-30 13:29:10|381.37|378.97|381.45|379.05|381.45|379.05|381.37|378.97|0
1625059760000|2021-06-30 13:29:20|381.55|379.15|381.55|379.15|381.55|379.15|381.45|379.05|0
1625059770000|2021-06-30 13:29:30|381.45|379.05|381.55|379.15|381.55|379.15|381.37|378.97|0
1625059780000|2021-06-30 13:29:40|381.72|379.32|381.72|379.32|381.72|379.32|381.72|379.32|0
1625059790000|2021-06-30 13:29:50|381.9|379.5|381.9|379.5|381.9|379.5|381.9|379.5|0
1625059800000|2021-06-30 13:30:00|381.72|379.32|382.43|380.03|382.43|380.03|381.72|379.32|0
1625059810000|2021-06-30 13:30:10|383.14|380.74|383.67|381.27|383.67|381.27|382.79|380.39|0
1625059820000|2021-06-30 13:30:20|383.85|381.45|384.38|381.98|385.1|382.7|383.85|381.45|0
1625059830000|2021-06-30 13:30:30|384.03|381.63|384.74|382.34|384.74|382.34|384.03|381.63|0
1625059840000|2021-06-30 13:30:40|384.38|381.98|384.56|382.16|384.56|382.16|384.38|381.98|0
1625059850000|2021-06-30 13:30:50|384.21|381.81|384.38|381.98|384.38|381.98|384.03|381.63|0
1625059860000|2021-06-30 13:31:00|384.03|381.63|384.92|382.52|384.92|382.52|384.03|381.63|0
1625059870000|2021-06-30 13:31:10|384.56|382.16|384.21|381.81|384.56|382.16|384.03|381.63|0
1625059880000|2021-06-30 13:31:20|384.38|381.98|384.21|381.81|384.38|381.98|384.21|381.81|0
1625059890000|2021-06-30 13:31:30|384.38|381.98|384.03|381.63|384.38|381.98|384.03|381.63|0
1625059900000|2021-06-30 13:31:40|384.21|381.81|384.29|381.89|384.38|381.98|384.03|381.63|0
1625059910000|2021-06-30 13:31:50|384.21|381.81|384.03|381.63|384.38|381.98|384.03|381.63|0
1625059920000|2021-06-30 13:32:00|384.21|381.81|384.03|381.63|384.21|381.81|384.03|381.63|0
1625059930000|2021-06-30 13:32:10|384.21|381.81|383.85|381.45|384.21|381.81|383.85|381.45|0
1625059940000|2021-06-30 13:32:20|383.76|381.36|383.5|381.1|384.03|381.63|383.5|381.1|0
1625059950000|2021-06-30 13:32:30|383.67|381.27|383.32|380.92|383.67|381.27|383.32|380.92|0
1625059960000|2021-06-30 13:32:40|382.96|380.56|383.14|380.74|383.5|381.1|382.96|380.56|0
1625059970000|2021-06-30 13:32:50|382.96|380.56|383.32|380.92|383.32|380.92|382.96|380.56|0
1625059980000|2021-06-30 13:33:00|382.96|380.56|382.79|380.39|383.14|380.74|382.79|380.39|0
1625059990000|2021-06-30 13:33:10|382.61|380.21|382.61|380.21|382.61|380.21|382.43|380.03|0
1625060000000|2021-06-30 13:33:20|382.43|380.03|382.96|380.56|382.96|380.56|382.43|380.03|0
1625060010000|2021-06-30 13:33:30|383.14|380.74|383.85|381.45|383.85|381.45|383.14|380.74|0
1625060020000|2021-06-30 13:33:40|383.67|381.27|383.67|381.27|383.67|381.27|383.67|381.27|0
1625060030000|2021-06-30 13:33:50|383.5|381.1|383.85|381.45|383.85|381.45|383.5|381.1|0
1625060040000|2021-06-30 13:34:00|383.67|381.27|384.21|381.81|384.21|381.81|383.67|381.27|0
1625060050000|2021-06-30 13:34:10|384.03|381.63|384.21|381.81|384.21|381.81|384.03|381.63|0
1625060060000|2021-06-30 13:34:20|384.38|381.98|384.21|381.81|384.56|382.16|384.21|381.81|0
1625060070000|2021-06-30 13:34:30|384.38|381.98|384.03|381.63|384.38|381.98|384.03|381.63|0
1625060080000|2021-06-30 13:34:40|383.85|381.45|383.85|381.45|383.85|381.45|383.85|381.45|0
1625060090000|2021-06-30 13:34:50|383.49|381.09|383.22|380.82|383.49|381.09|383.14|380.74|0
1625060100000|2021-06-30 13:35:00|383.49|381.09|383.67|381.27|383.67|381.27|383.49|381.09|0
1625060110000|2021-06-30 13:35:10|383.85|381.45|383.67|381.27|383.85|381.45|383.67|381.27|0
1625060120000|2021-06-30 13:35:20|384.03|381.63|384.38|381.98|384.38|381.98|384.03|381.63|0
1625060130000|2021-06-30 13:35:30|384.56|382.16|384.56|382.16|384.92|382.52|384.56|382.16|0
1625060140000|2021-06-30 13:35:40|384.38|381.98|384.38|381.98|384.38|381.98|384.03|381.63|0
1625060150000|2021-06-30 13:35:50|384.56|382.16|384.38|381.98|384.56|382.16|384.38|381.98|0
1625060160000|2021-06-30 13:36:00|384.56|382.16|385.09|382.69|385.09|382.69|384.56|382.16|0
1625060170000|2021-06-30 13:36:10|385.27|382.87|385.27|382.87|385.27|382.87|385.09|382.69|0
1625060180000|2021-06-30 13:36:20|385.45|383.05|385.27|382.87|385.45|383.05|385.27|382.87|0
1625060190000|2021-06-30 13:36:30|385.45|383.05|385.63|383.23|385.63|383.23|385.45|383.05|0
1625060200000|2021-06-30 13:36:40|385.8|383.4|385.8|383.4|385.98|383.58|385.8|383.4|0
1625060210000|2021-06-30 13:36:50|385.63|383.23|385.8|383.4|385.98|383.58|385.63|383.23|0
1625060220000|2021-06-30 13:37:00|385.98|383.58|385.98|383.58|385.98|383.58|385.8|383.4|0
1625060230000|2021-06-30 13:37:10|386.16|383.76|385.98|383.58|386.16|383.76|385.98|383.58|0
1625060240000|2021-06-30 13:37:20|385.8|383.4|386.34|383.94|386.34|383.94|385.8|383.4|0
1625060250000|2021-06-30 13:37:30|386.16|383.76|386.52|384.12|386.52|384.12|386.16|383.76|0
1625060260000|2021-06-30 13:37:40|386.34|383.94|385.8|383.4|386.34|383.94|385.8|383.4|0
1625060270000|2021-06-30 13:37:50|385.63|383.23|385.63|383.23|385.63|383.23|385.63|383.23|0
1625060280000|2021-06-30 13:38:00|385.8|383.4|385.8|383.4|386.16|383.76|385.8|383.4|0
1625060290000|2021-06-30 13:38:10|385.98|383.58|385.98|383.58|385.98|383.58|385.98|383.58|0
1625060300000|2021-06-30 13:38:20|386.16|383.76|385.8|383.4|386.16|383.76|385.8|383.4|0
1625060310000|2021-06-30 13:38:30|385.98|383.58|385.8|383.4|386.16|383.76|385.8|383.4|0
1625060330000|2021-06-30 13:38:50|385.98|383.58|385.98|383.58|385.98|383.58|385.98|383.58|0
1625060340000|2021-06-30 13:39:00|386.16|383.76|386.52|384.12|386.69|384.29|386.16|383.76|0
1625060350000|2021-06-30 13:39:10|386.34|383.94|386.52|384.12|386.52|384.12|386.34|383.94|0
1625060360000|2021-06-30 13:39:20|386.34|383.94|386.34|383.94|386.34|383.94|386.34|383.94|0
1625060370000|2021-06-30 13:39:30|386.16|383.76|386.16|383.76|386.34|383.94|386.16|383.76|0
1625060380000|2021-06-30 13:39:40|386.34|383.94|386.52|384.12|386.52|384.12|386.34|383.94|0
1625060390000|2021-06-30 13:39:50|386.16|383.76|386.34|383.94|386.34|383.94|386.16|383.76|0
1625060400000|2021-06-30 13:40:00|386.52|384.12|386.52|384.12|386.52|384.12|386.52|384.12|0
1625060410000|2021-06-30 13:40:10|386.69|384.29|386.52|384.12|386.69|384.29|386.52|384.12|0
1625060420000|2021-06-30 13:40:20|386.69|384.29|386.52|384.12|386.69|384.29|386.52|384.12|0
1625060430000|2021-06-30 13:40:30|386.69|384.29|386.69|384.29|386.69|384.29|386.52|384.12|0
1625060440000|2021-06-30 13:40:40|386.52|384.12|386.34|383.94|386.52|384.12|386.16|383.76|0
1625060450000|2021-06-30 13:40:50|386.52|384.12|386.52|384.12|386.52|384.12|386.34|383.94|0
1625060460000|2021-06-30 13:41:00|386.34|383.94|386.24|383.84|386.34|383.94|386.16|383.76|0
1625060470000|2021-06-30 13:41:10|386.16|383.76|386.16|383.76|386.16|383.76|386.16|383.76|0
1625060480000|2021-06-30 13:41:20|385.98|383.58|385.98|383.58|385.98|383.58|385.98|383.58|0
1625060490000|2021-06-30 13:41:30|386.16|383.76|385.98|383.58|386.16|383.76|385.89|383.49|0
1625060510000|2021-06-30 13:41:50|385.89|383.49|386.16|383.76|386.16|383.76|385.89|383.49|0
1625060520000|2021-06-30 13:42:00|386.34|383.94|386.34|383.94|386.51|384.11|386.34|383.94|0
1625060530000|2021-06-30 13:42:10|386.51|384.11|386.34|383.94|386.51|384.11|386.34|383.94|0
1625060540000|2021-06-30 13:42:20|386.16|383.76|386.34|383.94|386.34|383.94|386.16|383.76|0
1625060550000|2021-06-30 13:42:30|386.16|383.76|386.34|383.94|386.34|383.94|386.16|383.76|0
1625060560000|2021-06-30 13:42:40|386.51|384.11|386.34|383.94|386.51|384.11|386.34|383.94|0
1625060570000|2021-06-30 13:42:50|386.16|383.76|385.98|383.58|386.16|383.76|385.98|383.58|0
1625060580000|2021-06-30 13:43:00|386.16|383.76|386.34|383.94|386.34|383.94|386.16|383.76|0
1625060590000|2021-06-30 13:43:10|386.51|384.11|386.69|384.29|386.69|384.29|386.51|384.11|0
1625060600000|2021-06-30 13:43:20|386.87|384.47|386.87|384.47|386.87|384.47|386.87|384.47|0
1625060610000|2021-06-30 13:43:30|387.05|384.65|386.69|384.29|387.05|384.65|386.69|384.29|0
1625060620000|2021-06-30 13:43:40|386.87|384.47|386.87|384.47|386.87|384.47|386.87|384.47|0
1625060630000|2021-06-30 13:43:50|387.05|384.65|387.23|384.83|387.23|384.83|387.05|384.65|0
1625060640000|2021-06-30 13:44:00|387.05|384.65|387.23|384.83|387.23|384.83|387.05|384.65|0
1625060650000|2021-06-30 13:44:10|387.05|384.65|387.05|384.65|387.05|384.65|387.05|384.65|0
1625060660000|2021-06-30 13:44:20|386.87|384.47|386.69|384.29|386.87|384.47|386.69|384.29|0
1625060670000|2021-06-30 13:44:30|386.51|384.11|386.34|383.94|386.51|384.11|386.34|383.94|0
1625060680000|2021-06-30 13:44:40|386.51|384.11|386.51|384.11|386.6|384.2|386.51|384.11|0
1625060690000|2021-06-30 13:44:50|386.69|384.29|387.05|384.65|387.05|384.65|386.69|384.29|0
1625060700000|2021-06-30 13:45:00|386.51|384.11|386.87|384.47|386.87|384.47|386.51|384.11|0
1625060710000|2021-06-30 13:45:10|386.69|384.29|386.51|384.11|386.87|384.47|386.51|384.11|0
1625060720000|2021-06-30 13:45:20|386.69|384.29|386.69|384.29|386.69|384.29|386.69|384.29|0
1625060730000|2021-06-30 13:45:30|387.05|384.65|386.87|384.47|387.05|384.65|386.87|384.47|0
1625060740000|2021-06-30 13:45:40|386.69|384.29|386.51|384.11|386.69|384.29|386.51|384.11|0
1625060750000|2021-06-30 13:45:50|386.87|384.47|386.51|384.11|386.87|384.47|386.51|384.11|0
1625060760000|2021-06-30 13:46:00|386.69|384.29|386.87|384.47|386.87|384.47|386.69|384.29|0
1625060770000|2021-06-30 13:46:10|386.69|384.29|386.51|384.11|386.69|384.29|386.51|384.11|0
1625060790000|2021-06-30 13:46:30|386.33|383.93|386.33|383.93|386.51|384.11|386.33|383.93|0
1625060800000|2021-06-30 13:46:40|385.98|383.58|385.98|383.58|386.16|383.76|385.98|383.58|0
1625060810000|2021-06-30 13:46:50|385.8|383.4|385.27|382.87|385.8|383.4|385.27|382.87|0
1625060820000|2021-06-30 13:47:00|385.62|383.22|385.8|383.4|385.98|383.58|385.62|383.22|0
1625060830000|2021-06-30 13:47:10|385.98|383.58|386.33|383.93|386.33|383.93|385.98|383.58|0
1625060840000|2021-06-30 13:47:20|386.16|383.76|386.33|383.93|386.69|384.29|386.16|383.76|0
1625060860000|2021-06-30 13:47:40|386.51|384.11|386.16|383.76|386.51|384.11|386.16|383.76|0
1625060870000|2021-06-30 13:47:50|385.98|383.58|385.98|383.58|385.98|383.58|385.98|383.58|0
1625060880000|2021-06-30 13:48:00|385.8|383.4|385.44|383.04|385.98|383.58|385.44|383.04|0
1625060890000|2021-06-30 13:48:10|385.62|383.22|385.62|383.22|385.62|383.22|385.62|383.22|0
1625060900000|2021-06-30 13:48:20|385.71|383.31|385.98|383.58|385.98|383.58|385.71|383.31|0
1625060910000|2021-06-30 13:48:30|385.8|383.4|385.98|383.58|385.98|383.58|385.8|383.4|0
1625060920000|2021-06-30 13:48:40|385.8|383.4|385.62|383.22|385.98|383.58|385.62|383.22|0
1625060930000|2021-06-30 13:48:50|385.44|383.04|385.44|383.04|385.62|383.22|385.44|383.04|0
1625060940000|2021-06-30 13:49:00|385.62|383.22|385.44|383.04|385.62|383.22|385.44|383.04|0
1625060950000|2021-06-30 13:49:10|385.62|383.22|385.62|383.22|385.8|383.4|385.62|383.22|0
1625060960000|2021-06-30 13:49:20|385.8|383.4|385.8|383.4|385.8|383.4|385.8|383.4|0
1625060970000|2021-06-30 13:49:30|385.62|383.22|385.98|383.58|385.98|383.58|385.62|383.22|0
1625060980000|2021-06-30 13:49:40|385.8|383.4|385.8|383.4|385.8|383.4|385.8|383.4|0
1625060990000|2021-06-30 13:49:50|385.98|383.58|386.16|383.76|386.16|383.76|385.98|383.58|0
1625061000000|2021-06-30 13:50:00|386.33|383.93|385.8|383.4|386.33|383.93|385.8|383.4|0
1625061010000|2021-06-30 13:50:10|385.71|383.31|385.44|383.04|385.8|383.4|385.44|383.04|0
1625061020000|2021-06-30 13:50:20|385.27|382.87|385.09|382.69|385.27|382.87|384.91|382.51|0
1625061030000|2021-06-30 13:50:30|384.91|382.51|385.09|382.69|385.09|382.69|384.91|382.51|0
1625061040000|2021-06-30 13:50:40|385.27|382.87|385.62|383.22|385.62|383.22|385.27|382.87|0
1625061050000|2021-06-30 13:50:50|385.8|383.4|386.15|383.75|386.15|383.75|385.8|383.4|0
1625061060000|2021-06-30 13:51:00|386.51|384.11|386.33|383.93|386.51|384.11|386.33|383.93|0
1625061070000|2021-06-30 13:51:10|386.15|383.75|386.33|383.93|386.33|383.93|386.15|383.75|0
1625061080000|2021-06-30 13:51:20|385.8|383.4|386.15|383.75|386.33|383.93|385.8|383.4|0
1625061090000|2021-06-30 13:51:30|386.33|383.93|386.15|383.75|386.33|383.93|386.15|383.75|0
1625061100000|2021-06-30 13:51:40|385.98|383.58|385.8|383.4|385.98|383.58|385.62|383.22|0
1625061110000|2021-06-30 13:51:50|385.62|383.22|385.62|383.22|385.62|383.22|385.44|383.04|0
1625061120000|2021-06-30 13:52:00|385.44|383.04|385.44|383.04|385.44|383.04|385.26|382.86|0
1625061130000|2021-06-30 13:52:10|385.26|382.86|385.26|382.86|385.44|383.04|385.26|382.86|0
1625061140000|2021-06-30 13:52:20|385.09|382.69|385.44|383.04|385.44|383.04|385.09|382.69|0
1625061150000|2021-06-30 13:52:30|385.26|382.86|386.01|383.61|386.01|383.61|384.73|382.33|0
1625061160000|2021-06-30 13:52:40|386.19|383.79|386.19|383.79|386.19|383.79|386.19|383.79|0
1625061170000|2021-06-30 13:52:50|386.36|383.96|386.01|383.61|386.36|383.96|386.01|383.61|0
1625061180000|2021-06-30 13:53:00|385.83|383.43|386.19|383.79|386.36|383.96|385.83|383.43|0
1625061190000|2021-06-30 13:53:10|386.54|384.14|386.36|383.96|386.54|384.14|386.36|383.96|0
1625061200000|2021-06-30 13:53:20|386.45|384.05|386.54|384.14|386.54|384.14|386.45|384.05|0
1625061210000|2021-06-30 13:53:30|386.36|383.96|386.36|383.96|386.54|384.14|386.36|383.96|0
1625061220000|2021-06-30 13:53:40|386.19|383.79|386.19|383.79|386.19|383.79|386.19|383.79|0
1625061230000|2021-06-30 13:53:50|386.36|383.96|386.36|383.96|386.36|383.96|386.36|383.96|0
1625061240000|2021-06-30 13:54:00|386.54|384.14|386.54|384.14|386.72|384.32|386.54|384.14|0
1625061250000|2021-06-30 13:54:10|386.72|384.32|386.36|383.96|386.72|384.32|386.36|383.96|0
1625061260000|2021-06-30 13:54:20|386.19|383.79|386.19|383.79|386.19|383.79|386.19|383.79|0
1625061270000|2021-06-30 13:54:30|386.01|383.61|386.01|383.61|386.01|383.61|386.01|383.61|0
1625061290000|2021-06-30 13:54:50|386.19|383.79|386.36|383.96|386.36|383.96|386.19|383.79|0
1625061300000|2021-06-30 13:55:00|386.45|384.05|386.01|383.61|386.45|384.05|385.83|383.43|0
1625061310000|2021-06-30 13:55:10|386.19|383.79|386.01|383.61|386.19|383.79|386.01|383.61|0
1625061320000|2021-06-30 13:55:20|386.19|383.79|386.36|383.96|386.36|383.96|386.01|383.61|0
1625061330000|2021-06-30 13:55:30|386.19|383.79|386.01|383.61|386.19|383.79|386.01|383.61|0
1625061340000|2021-06-30 13:55:40|386.19|383.79|386.01|383.61|386.19|383.79|386.01|383.61|0
1625061350000|2021-06-30 13:55:50|385.83|383.43|385.48|383.08|385.83|383.43|385.48|383.08|0
1625061360000|2021-06-30 13:56:00|385.65|383.25|385.48|383.08|385.65|383.25|385.48|383.08|0
1625061370000|2021-06-30 13:56:10|385.3|382.9|385.3|382.9|385.65|383.25|385.3|382.9|0
1625061380000|2021-06-30 13:56:20|385.48|383.08|385.48|383.08|385.48|383.08|385.48|383.08|0
1625061390000|2021-06-30 13:56:30|385.3|382.9|385.3|382.9|385.3|382.9|385.3|382.9|0
1625061400000|2021-06-30 13:56:40|385.48|383.08|385.12|382.72|385.48|383.08|385.12|382.72|0
1625061410000|2021-06-30 13:56:50|385.3|382.9|385.65|383.25|385.65|383.25|385.3|382.9|0
1625061420000|2021-06-30 13:57:00|385.83|383.43|385.48|383.08|385.83|383.43|385.48|383.08|0
1625061430000|2021-06-30 13:57:10|385.65|383.25|385.12|382.72|385.65|383.25|385.12|382.72|0
1625061440000|2021-06-30 13:57:20|385.3|382.9|385.48|383.08|385.48|383.08|385.12|382.72|0
1625061450000|2021-06-30 13:57:30|385.38|382.98|385.12|382.72|385.38|382.98|385.12|382.72|0
1625061460000|2021-06-30 13:57:40|385.3|382.9|385.3|382.9|385.3|382.9|385.12|382.72|0
1625061470000|2021-06-30 13:57:50|384.94|382.54|385.12|382.72|385.12|382.72|384.94|382.54|0
1625061480000|2021-06-30 13:58:00|384.94|382.54|384.94|382.54|384.94|382.54|384.77|382.37|0
1625061490000|2021-06-30 13:58:10|384.77|382.37|384.94|382.54|384.94|382.54|384.77|382.37|0
1625061500000|2021-06-30 13:58:20|384.77|382.37|384.41|382.01|384.77|382.37|384.41|382.01|0
1625061510000|2021-06-30 13:58:30|384.32|381.92|384.41|382.01|384.41|382.01|384.32|381.92|0
1625061520000|2021-06-30 13:58:40|384.59|382.19|384.94|382.54|384.94|382.54|384.59|382.19|0
1625061530000|2021-06-30 13:58:50|384.59|382.19|384.59|382.19|384.77|382.37|384.59|382.19|0
1625061540000|2021-06-30 13:59:00|384.41|382.01|384.77|382.37|384.77|382.37|384.32|381.92|0
1625061550000|2021-06-30 13:59:10|384.59|382.19|384.94|382.54|384.94|382.54|384.59|382.19|0
1625061560000|2021-06-30 13:59:20|385.12|382.72|385.3|382.9|385.3|382.9|385.12|382.72|0
1625061570000|2021-06-30 13:59:30|385.47|383.07|385.65|383.25|385.65|383.25|385.47|383.07|0
1625061580000|2021-06-30 13:59:40|385.83|383.43|385.65|383.25|385.83|383.43|385.65|383.25|0
1625061590000|2021-06-30 13:59:50|385.47|383.07|385.83|383.43|385.83|383.43|385.47|383.07|0
1625061600000|2021-06-30 14:00:00|386.01|383.61|386.36|383.96|386.36|383.96|386.01|383.61|0
1625061610000|2021-06-30 14:00:10|386.89|384.49|386.54|384.14|387.07|384.67|386.54|384.14|0
1625061620000|2021-06-30 14:00:20|386.72|384.32|386.36|383.96|386.72|384.32|386.01|383.61|0
1625061630000|2021-06-30 14:00:30|386.01|383.61|386.01|383.61|386.01|383.61|386.01|383.61|0
1625061640000|2021-06-30 14:00:40|385.83|383.43|386.18|383.78|386.18|383.78|385.83|383.43|0
1625061650000|2021-06-30 14:00:50|386.01|383.61|386.54|384.14|386.54|384.14|386.01|383.61|0
1625061660000|2021-06-30 14:01:00|386.01|383.61|386.01|383.61|386.18|383.78|385.83|383.43|0
1625061670000|2021-06-30 14:01:10|386.09|383.69|385.83|383.43|386.09|383.69|385.65|383.25|0
1625061680000|2021-06-30 14:01:20|385.65|383.25|385.65|383.25|385.65|383.25|385.65|383.25|0
1625061690000|2021-06-30 14:01:30|385.83|383.43|385.83|383.43|386.01|383.61|385.83|383.43|0
1625061700000|2021-06-30 14:01:40|386.01|383.61|385.65|383.25|386.01|383.61|385.65|383.25|0
1625061710000|2021-06-30 14:01:50|385.83|383.43|386.01|383.61|386.01|383.61|385.83|383.43|0
1625061720000|2021-06-30 14:02:00|386.18|383.78|386.72|384.32|386.72|384.32|386.18|383.78|0
1625061730000|2021-06-30 14:02:10|386.36|383.96|386.18|383.78|386.36|383.96|386.18|383.78|0
1625061740000|2021-06-30 14:02:20|386.36|383.96|386.36|383.96|386.36|383.96|386.36|383.96|0
1625061750000|2021-06-30 14:02:30|386.54|384.14|386.54|384.14|386.72|384.32|386.54|384.14|0
1625061760000|2021-06-30 14:02:40|386.18|383.78|386.01|383.61|386.36|383.96|386.01|383.61|0
1625061770000|2021-06-30 14:02:50|386.18|383.78|385.83|383.43|386.18|383.78|385.83|383.43|0
1625061780000|2021-06-30 14:03:00|386.01|383.61|385.83|383.43|386.01|383.61|385.83|383.43|0
1625061790000|2021-06-30 14:03:10|386.01|383.61|386.18|383.78|386.18|383.78|385.83|383.43|0
1625061800000|2021-06-30 14:03:20|386.01|383.61|386.36|383.96|386.36|383.96|386.01|383.61|0
1625061810000|2021-06-30 14:03:30|386.18|383.78|386.18|383.78|386.18|383.78|386.18|383.78|0
1625061820000|2021-06-30 14:03:40|386.27|383.87|386.36|383.96|386.36|383.96|386.18|383.78|0
1625061830000|2021-06-30 14:03:50|386.18|383.78|386.18|383.78|386.18|383.78|386.18|383.78|0
1625061840000|2021-06-30 14:04:00|386|383.6|386.18|383.78|386.18|383.78|386|383.6|0
1625061850000|2021-06-30 14:04:10|386|383.6|385.83|383.43|386|383.6|385.83|383.43|0
1625061860000|2021-06-30 14:04:20|386|383.6|386.36|383.96|386.36|383.96|386|383.6|0
1625061870000|2021-06-30 14:04:30|386|383.6|386.18|383.78|386.18|383.78|386|383.6|0
1625061880000|2021-06-30 14:04:40|386|383.6|385.83|383.43|386|383.6|385.83|383.43|0
1625061890000|2021-06-30 14:04:50|386|383.6|386|383.6|386|383.6|385.83|383.43|0
1625061900000|2021-06-30 14:05:00|386.18|383.78|386.54|384.14|386.54|384.14|386.18|383.78|0
1625061910000|2021-06-30 14:05:10|386.18|383.78|386.18|383.78|386.18|383.78|386|383.6|0
1625061920000|2021-06-30 14:05:20|386|383.6|386.18|383.78|386.18|383.78|386|383.6|0
1625061930000|2021-06-30 14:05:30|386.54|384.14|386.36|383.96|386.89|384.49|386.36|383.96|0
1625061940000|2021-06-30 14:05:40|386.18|383.78|386.18|383.78|386.36|383.96|386.18|383.78|0
1625061950000|2021-06-30 14:05:50|386.36|383.96|386.36|383.96|386.54|384.14|386.36|383.96|0
1625061960000|2021-06-30 14:06:00|386.18|383.78|386.54|384.14|386.71|384.31|386.18|383.78|0
1625061970000|2021-06-30 14:06:10|386.71|384.31|386.71|384.31|386.71|384.31|386.71|384.31|0
1625061980000|2021-06-30 14:06:20|386.54|384.14|386.54|384.14|386.54|384.14|386.36|383.96|0
1625061990000|2021-06-30 14:06:30|386.36|383.96|386.54|384.14|386.54|384.14|386.36|383.96|0
1625062000000|2021-06-30 14:06:40|386.71|384.31|386.54|384.14|386.71|384.31|386.54|384.14|0
1625062010000|2021-06-30 14:06:50|386.71|384.31|386.54|384.14|386.71|384.31|386.54|384.14|0
1625062020000|2021-06-30 14:07:00|386.44|384.04|386.36|383.96|386.44|384.04|386.36|383.96|0
1625062030000|2021-06-30 14:07:10|386.18|383.78|386|383.6|386.18|383.78|386|383.6|0
1625062040000|2021-06-30 14:07:20|386.18|383.78|386.18|383.78|386.18|383.78|386.18|383.78|0
1625062050000|2021-06-30 14:07:30|386|383.6|386|383.6|386|383.6|385.83|383.43|0
1625062060000|2021-06-30 14:07:40|386.18|383.78|386.18|383.78|386.18|383.78|386.18|383.78|0
1625062070000|2021-06-30 14:07:50|386.54|384.14|386.18|383.78|386.54|384.14|386.18|383.78|0
1625062080000|2021-06-30 14:08:00|386.36|383.96|386.44|384.04|386.44|384.04|386.36|383.96|0
1625062090000|2021-06-30 14:08:10|386.36|383.96|386.54|384.14|386.54|384.14|386.36|383.96|0
1625062100000|2021-06-30 14:08:20|386.71|384.31|386.54|384.14|386.71|384.31|386.54|384.14|0
1625062110000|2021-06-30 14:08:30|386.71|384.31|386.71|384.31|386.71|384.31|386.71|384.31|0
1625062120000|2021-06-30 14:08:40|386.54|384.14|386.36|383.96|386.54|384.14|386.36|383.96|0
1625062130000|2021-06-30 14:08:50|386.54|384.14|386.36|383.96|386.54|384.14|386.18|383.78|0
1625062140000|2021-06-30 14:09:00|386.54|384.14|386.71|384.31|386.71|384.31|386.54|384.14|0
1625062150000|2021-06-30 14:09:10|386.89|384.49|386.54|384.14|386.89|384.49|386.54|384.14|0
1625062160000|2021-06-30 14:09:20|386.44|384.04|386.18|383.78|386.44|384.04|386.18|383.78|0
1625062170000|2021-06-30 14:09:30|386.36|383.96|386.54|384.14|386.54|384.14|386.36|383.96|0
1625062180000|2021-06-30 14:09:40|386.36|383.96|386.71|384.31|386.71|384.31|386.36|383.96|0
1625062190000|2021-06-30 14:09:50|386.89|384.49|387.07|384.67|387.07|384.67|386.89|384.49|0
1625062200000|2021-06-30 14:10:00|386.71|384.31|387.25|384.85|387.25|384.85|386.71|384.31|0
1625062210000|2021-06-30 14:10:10|387.42|385.02|387.25|384.85|387.42|385.02|387.25|384.85|0
1625062220000|2021-06-30 14:10:20|387.07|384.67|387.25|384.85|387.25|384.85|386.98|384.58|0
1625062230000|2021-06-30 14:10:30|387.42|385.02|387.42|385.02|387.42|385.02|387.42|385.02|0
1625062240000|2021-06-30 14:10:40|387.25|384.85|387.25|384.85|387.25|384.85|387.07|384.67|0
1625062250000|2021-06-30 14:10:50|387.42|385.02|387.6|385.2|387.6|385.2|387.42|385.02|0
1625062260000|2021-06-30 14:11:00|387.42|385.02|387.07|384.67|387.42|385.02|387.07|384.67|0
1625062270000|2021-06-30 14:11:10|386.89|384.49|387.25|384.85|387.25|384.85|386.89|384.49|0
1625062280000|2021-06-30 14:11:20|387.24|384.84|387.24|384.84|387.24|384.84|387.15|384.75|0
1625062290000|2021-06-30 14:11:30|387.42|385.02|387.07|384.67|387.42|385.02|387.07|384.67|0
1625062300000|2021-06-30 14:11:40|386.89|384.49|387.07|384.67|387.24|384.84|386.89|384.49|0
1625062310000|2021-06-30 14:11:50|387.24|384.84|387.42|385.02|387.42|385.02|387.07|384.67|0
1625062320000|2021-06-30 14:12:00|387.6|385.2|387.24|384.84|387.6|385.2|387.24|384.84|0
1625062330000|2021-06-30 14:12:10|387.42|385.02|387.6|385.2|387.6|385.2|387.42|385.02|0
1625062340000|2021-06-30 14:12:20|387.78|385.38|388.13|385.73|388.13|385.73|387.78|385.38|0
1625062350000|2021-06-30 14:12:30|387.96|385.56|387.96|385.56|387.96|385.56|387.96|385.56|0
1625062360000|2021-06-30 14:12:40|387.86|385.46|388.13|385.73|388.13|385.73|387.86|385.46|0
1625062370000|2021-06-30 14:12:50|387.96|385.56|387.96|385.56|387.96|385.56|387.78|385.38|0
1625062380000|2021-06-30 14:13:00|388.13|385.73|387.96|385.56|388.13|385.73|387.96|385.56|0
1625062390000|2021-06-30 14:13:10|387.78|385.38|387.78|385.38|387.78|385.38|387.78|385.38|0
1625062400000|2021-06-30 14:13:20|387.6|385.2|387.42|385.02|387.6|385.2|387.42|385.02|0
1625062410000|2021-06-30 14:13:30|387.6|385.2|387.42|385.02|387.6|385.2|387.42|385.02|0
1625062420000|2021-06-30 14:13:40|387.6|385.2|387.6|385.2|387.6|385.2|387.6|385.2|0
1625062430000|2021-06-30 14:13:50|387.68|385.28|387.78|385.38|387.78|385.38|387.68|385.28|0
1625062440000|2021-06-30 14:14:00|387.6|385.2|387.6|385.2|387.6|385.2|387.6|385.2|0
1625062450000|2021-06-30 14:14:10|387.42|385.02|387.42|385.02|387.42|385.02|387.42|385.02|0
1625062460000|2021-06-30 14:14:20|387.6|385.2|387.95|385.55|387.95|385.55|387.6|385.2|0
1625062470000|2021-06-30 14:14:30|388.13|385.73|387.95|385.55|388.13|385.73|387.95|385.55|0
1625062480000|2021-06-30 14:14:40|387.78|385.38|387.6|385.2|387.78|385.38|387.6|385.2|0
1625062490000|2021-06-30 14:14:50|387.68|385.28|387.78|385.38|387.78|385.38|387.68|385.28|0
1625062500000|2021-06-30 14:15:00|387.68|385.28|387.6|385.2|387.78|385.38|387.6|385.2|0
1625062510000|2021-06-30 14:15:10|387.42|385.02|387.24|384.84|387.42|385.02|387.24|384.84|0
1625062520000|2021-06-30 14:15:20|387.07|384.67|387.24|384.84|387.24|384.84|387.07|384.67|0
1625062530000|2021-06-30 14:15:30|387.33|384.93|387.42|385.02|387.42|385.02|387.33|384.93|0
1625062540000|2021-06-30 14:15:40|387.6|385.2|387.42|385.02|387.6|385.2|387.42|385.02|0
1625062550000|2021-06-30 14:15:50|387.6|385.2|387.07|384.67|387.6|385.2|387.07|384.67|0
1625062560000|2021-06-30 14:16:00|386.89|384.49|387.07|384.67|387.07|384.67|386.89|384.49|0
1625062570000|2021-06-30 14:16:10|387.24|384.84|387.24|384.84|387.24|384.84|386.97|384.57|0
1625062580000|2021-06-30 14:16:20|387.15|384.75|387.24|384.84|387.42|385.02|387.15|384.75|0
1625062590000|2021-06-30 14:16:30|387.42|385.02|387.6|385.2|387.6|385.2|387.42|385.02|0
1625062600000|2021-06-30 14:16:40|387.78|385.38|388.13|385.73|388.13|385.73|387.78|385.38|0
1625062610000|2021-06-30 14:16:50|387.95|385.55|387.95|385.55|388.13|385.73|387.95|385.55|0
1625062620000|2021-06-30 14:17:00|388.13|385.73|388.31|385.91|388.31|385.91|388.13|385.73|0
1625062630000|2021-06-30 14:17:10|388.13|385.73|388.13|385.73|388.13|385.73|388.13|385.73|0
1625062640000|2021-06-30 14:17:20|388.31|385.91|388.13|385.73|388.31|385.91|388.13|385.73|0
1625062650000|2021-06-30 14:17:30|388.31|385.91|388.13|385.73|388.31|385.91|388.13|385.73|0
1625062660000|2021-06-30 14:17:40|388.31|385.91|388.31|385.91|388.31|385.91|388.31|385.91|0
1625062670000|2021-06-30 14:17:50|388.13|385.73|388.31|385.91|388.31|385.91|388.13|385.73|0
1625062680000|2021-06-30 14:18:00|388.13|385.73|388.49|386.09|388.49|386.09|388.13|385.73|0
1625062700000|2021-06-30 14:18:20|388.31|385.91|388.31|385.91|388.49|386.09|388.31|385.91|0
1625062710000|2021-06-30 14:18:30|388.13|385.73|388.13|385.73|388.13|385.73|388.13|385.73|0
1625062720000|2021-06-30 14:18:40|388.04|385.64|387.95|385.55|388.13|385.73|387.95|385.55|0
1625062730000|2021-06-30 14:18:50|388.13|385.73|388.31|385.91|388.31|385.91|388.13|385.73|0
1625062740000|2021-06-30 14:19:00|388.49|386.09|388.31|385.91|388.66|386.26|388.31|385.91|0
1625062760000|2021-06-30 14:19:20|388.13|385.73|388.13|385.73|388.13|385.73|388.13|385.73|0
1625062770000|2021-06-30 14:19:30|387.95|385.55|387.77|385.37|387.95|385.55|387.77|385.37|0
1625062780000|2021-06-30 14:19:40|387.6|385.2|387.6|385.2|387.6|385.2|387.6|385.2|0
1625062790000|2021-06-30 14:19:50|387.77|385.37|387.77|385.37|387.77|385.37|387.77|385.37|0
1625062800000|2021-06-30 14:20:00|387.6|385.2|387.42|385.02|387.6|385.2|387.42|385.02|0
1625062810000|2021-06-30 14:20:10|387.24|384.84|387.42|385.02|387.42|385.02|387.06|384.66|0
1625062820000|2021-06-30 14:20:20|387.6|385.2|387.95|385.55|387.95|385.55|387.6|385.2|0
1625062830000|2021-06-30 14:20:30|387.77|385.37|387.95|385.55|387.95|385.55|387.77|385.37|0
1625062840000|2021-06-30 14:20:40|388.13|385.73|388.31|385.91|388.31|385.91|388.13|385.73|0
1625062850000|2021-06-30 14:20:50|388.39|385.99|388.66|386.26|388.66|386.26|388.39|385.99|0
1625062860000|2021-06-30 14:21:00|388.49|386.09|388.13|385.73|388.49|386.09|388.13|385.73|0
1625062870000|2021-06-30 14:21:10|388.31|385.91|388.31|385.91|388.31|385.91|388.31|385.91|0
1625062880000|2021-06-30 14:21:20|388.49|386.09|388.31|385.91|388.49|386.09|388.31|385.91|0
1625062890000|2021-06-30 14:21:30|388.13|385.73|388.13|385.73|388.22|385.82|388.13|385.73|0
1625062900000|2021-06-30 14:21:40|388.31|385.91|388.31|385.91|388.31|385.91|388.31|385.91|0
1625062920000|2021-06-30 14:22:00|388.49|386.09|388.31|385.91|388.49|386.09|388.31|385.91|0
1625062930000|2021-06-30 14:22:10|388.49|386.09|388.49|386.09|388.49|386.09|388.49|386.09|0
1625062940000|2021-06-30 14:22:20|388.66|386.26|388.66|386.26|388.66|386.26|388.66|386.26|0
1625062960000|2021-06-30 14:22:40|388.49|386.09|388.49|386.09|388.49|386.09|388.49|386.09|0
1625062970000|2021-06-30 14:22:50|388.39|385.99|388.49|386.09|388.66|386.26|388.39|385.99|0
1625062980000|2021-06-30 14:23:00|388.66|386.26|388.49|386.09|388.66|386.26|388.49|386.09|0
1625062990000|2021-06-30 14:23:10|388.66|386.26|388.49|386.09|388.66|386.26|388.49|386.09|0
1625063000000|2021-06-30 14:23:20|388.31|385.91|388.31|385.91|388.49|386.09|388.31|385.91|0
1625063010000|2021-06-30 14:23:30|388.21|385.81|388.13|385.73|388.21|385.81|388.13|385.73|0
1625063020000|2021-06-30 14:23:40|388.31|385.91|388.31|385.91|388.31|385.91|388.31|385.91|0
1625063030000|2021-06-30 14:23:50|388.13|385.73|388.31|385.91|388.31|385.91|388.13|385.73|0
1625063040000|2021-06-30 14:24:00|388.13|385.73|388.31|385.91|388.31|385.91|388.13|385.73|0
1625063050000|2021-06-30 14:24:10|388.48|386.08|388.48|386.08|388.48|386.08|388.48|386.08|0
1625063070000|2021-06-30 14:24:30|388.66|386.26|388.66|386.26|388.66|386.26|388.66|386.26|0
1625063080000|2021-06-30 14:24:40|388.57|386.17|388.66|386.26|388.66|386.26|388.57|386.17|0
1625063090000|2021-06-30 14:24:50|388.48|386.08|388.84|386.44|388.84|386.44|388.48|386.08|0
1625063100000|2021-06-30 14:25:00|388.66|386.26|388.66|386.26|388.66|386.26|388.66|386.26|0
1625063130000|2021-06-30 14:25:30|388.84|386.44|389.02|386.62|389.02|386.62|388.84|386.44|0
1625063140000|2021-06-30 14:25:40|388.84|386.44|388.66|386.26|388.84|386.44|388.66|386.26|0
1625063150000|2021-06-30 14:25:50|388.48|386.08|388.66|386.26|388.66|386.26|388.48|386.08|0
1625063160000|2021-06-30 14:26:00|388.48|386.08|388.66|386.26|388.66|386.26|388.48|386.08|0
1625063180000|2021-06-30 14:26:20|388.84|386.44|388.84|386.44|388.84|386.44|388.84|386.44|0
1625063190000|2021-06-30 14:26:30|388.93|386.53|388.93|386.53|388.93|386.53|388.93|386.53|0
1625063200000|2021-06-30 14:26:40|389.02|386.62|389.02|386.62|389.02|386.62|389.02|386.62|0
1625063210000|2021-06-30 14:26:50|388.84|386.44|388.84|386.44|388.84|386.44|388.84|386.44|0
1625063230000|2021-06-30 14:27:10|388.66|386.26|388.48|386.08|388.66|386.26|388.48|386.08|0
1625063240000|2021-06-30 14:27:20|388.66|386.26|388.66|386.26|388.66|386.26|388.48|386.08|0
1625063250000|2021-06-30 14:27:30|388.48|386.08|388.66|386.26|388.66|386.26|388.48|386.08|0
1625063260000|2021-06-30 14:27:40|388.48|386.08|388.48|386.08|388.48|386.08|388.48|386.08|0
1625063270000|2021-06-30 14:27:50|388.31|385.91|388.31|385.91|388.31|385.91|388.31|385.91|0
1625063280000|2021-06-30 14:28:00|388.13|385.73|388.31|385.91|388.31|385.91|388.13|385.73|0
1625063290000|2021-06-30 14:28:10|388.13|385.73|388.13|385.73|388.13|385.73|388.13|385.73|0
1625063300000|2021-06-30 14:28:20|388.31|385.91|388.31|385.91|388.31|385.91|388.13|385.73|0
1625063310000|2021-06-30 14:28:30|388.3|385.9|388.13|385.73|388.3|385.9|388.13|385.73|0
1625063320000|2021-06-30 14:28:40|388.21|385.81|388.3|385.9|388.3|385.9|388.21|385.81|0
1625063330000|2021-06-30 14:28:50|388.13|385.73|388.3|385.9|388.3|385.9|388.13|385.73|0
1625063340000|2021-06-30 14:29:00|388.13|385.73|388.3|385.9|388.3|385.9|388.13|385.73|0
1625063350000|2021-06-30 14:29:10|388.13|385.73|388.13|385.73|388.13|385.73|388.13|385.73|0
1625063360000|2021-06-30 14:29:20|387.95|385.55|388.13|385.73|388.13|385.73|387.95|385.55|0
1625063370000|2021-06-30 14:29:30|388.3|385.9|388.3|385.9|388.3|385.9|388.3|385.9|0
1625063380000|2021-06-30 14:29:40|388.48|386.08|388.3|385.9|388.48|386.08|388.3|385.9|0
1625063390000|2021-06-30 14:29:50|388.48|386.08|388.3|385.9|388.48|386.08|388.3|385.9|0
1625063400000|2021-06-30 14:30:00|388.13|385.73|388.13|385.73|388.13|385.73|388.13|385.73|0
1625063410000|2021-06-30 14:30:10|388.3|385.9|388.13|385.73|388.3|385.9|388.13|385.73|0
1625063420000|2021-06-30 14:30:20|388.66|386.26|388.84|386.44|388.84|386.44|388.66|386.26|0
1625063430000|2021-06-30 14:30:30|389.02|386.62|389.19|386.79|389.19|386.79|389.02|386.62|0
1625063440000|2021-06-30 14:30:40|389.02|386.62|389.1|386.7|389.1|386.7|389.02|386.62|0
1625063450000|2021-06-30 14:30:50|389.19|386.79|389.37|386.97|389.37|386.97|389.19|386.79|0
1625063510000|2021-06-30 14:31:50|389.55|387.15|389.55|387.15|389.55|387.15|389.55|387.15|0
1625063520000|2021-06-30 14:32:00|389.73|387.33|389.91|387.51|389.91|387.51|389.73|387.33|0
1625063530000|2021-06-30 14:32:10|390.08|387.68|390.26|387.86|390.44|388.04|390.08|387.68|0
1625063540000|2021-06-30 14:32:20|390.44|388.04|390.26|387.86|390.44|388.04|390.26|387.86|0
1625063550000|2021-06-30 14:32:30|390.44|388.04|390.44|388.04|390.44|388.04|390.26|387.86|0
1625063560000|2021-06-30 14:32:40|390.26|387.86|390.44|388.04|390.44|388.04|390.26|387.86|0
1625063570000|2021-06-30 14:32:50|390.62|388.22|390.62|388.22|390.62|388.22|390.62|388.22|0
1625063580000|2021-06-30 14:33:00|390.44|388.04|390.26|387.86|390.44|388.04|390.26|387.86|0
1625063590000|2021-06-30 14:33:10|390.44|388.04|390.8|388.4|390.8|388.4|390.44|388.04|0
1625063600000|2021-06-30 14:33:20|390.62|388.22|390.62|388.22|390.62|388.22|390.62|388.22|0
1625063610000|2021-06-30 14:33:30|390.44|388.04|390.44|388.04|390.44|388.04|390.44|388.04|0
1625063620000|2021-06-30 14:33:40|390.62|388.22|390.62|388.22|390.62|388.22|390.62|388.22|0
1625063630000|2021-06-30 14:33:50|390.44|388.04|390.44|388.04|390.62|388.22|390.44|388.04|0
1625063640000|2021-06-30 14:34:00|390.26|387.86|390.44|388.04|390.44|388.04|390.26|387.86|0
1625063650000|2021-06-30 14:34:10|390.26|387.86|390.08|387.68|390.26|387.86|390.08|387.68|0
1625063660000|2021-06-30 14:34:20|390.26|387.86|390.44|388.04|390.62|388.22|390.26|387.86|0
1625063670000|2021-06-30 14:34:30|390.62|388.22|390.8|388.4|390.8|388.4|390.62|388.22|0
1625063680000|2021-06-30 14:34:40|390.62|388.22|390.62|388.22|390.62|388.22|390.44|388.04|0
1625063690000|2021-06-30 14:34:50|390.8|388.4|390.62|388.22|390.8|388.4|390.62|388.22|0
1625063700000|2021-06-30 14:35:00|390.44|388.04|390.62|388.22|390.62|388.22|390.44|388.04|0
1625063710000|2021-06-30 14:35:10|390.8|388.4|390.62|388.22|390.8|388.4|390.62|388.22|0
1625063720000|2021-06-30 14:35:20|390.8|388.4|390.62|388.22|390.8|388.4|390.44|388.04|0
1625063730000|2021-06-30 14:35:30|390.44|388.04|390.44|388.04|390.44|388.04|390.44|388.04|0
1625063760000|2021-06-30 14:36:00|390.26|387.86|390.44|388.04|390.44|388.04|390.26|387.86|0
1625063770000|2021-06-30 14:36:10|390.35|387.95|390.35|387.95|390.35|387.95|390.35|387.95|0
1625063780000|2021-06-30 14:36:20|390.44|388.04|390.62|388.22|390.62|388.22|390.44|388.04|0
1625063790000|2021-06-30 14:36:30|390.44|388.04|390.26|387.86|390.44|388.04|390.26|387.86|0
1625063810000|2021-06-30 14:36:50|390.44|388.04|390.26|387.86|390.44|388.04|390.26|387.86|0
1625063820000|2021-06-30 14:37:00|390.44|388.04|390.62|388.22|390.62|388.22|390.44|388.04|0
1625063850000|2021-06-30 14:37:30|390.44|388.04|390.44|388.04|390.62|388.22|390.44|388.04|0
1625063860000|2021-06-30 14:37:40|390.62|388.22|390.26|387.86|390.62|388.22|390.26|387.86|0
1625063880000|2021-06-30 14:38:00|390.08|387.68|390.26|387.86|390.26|387.86|390.08|387.68|0
1625063890000|2021-06-30 14:38:10|390.44|388.04|390.44|388.04|390.44|388.04|390.44|388.04|0
1625063900000|2021-06-30 14:38:20|390.26|387.86|390.08|387.68|390.26|387.86|390.08|387.68|0
1625063920000|2021-06-30 14:38:40|389.9|387.5|390.08|387.68|390.08|387.68|389.9|387.5|0
1625063930000|2021-06-30 14:38:50|389.99|387.59|390.08|387.68|390.08|387.68|389.9|387.5|0
1625063940000|2021-06-30 14:39:00|390.17|387.77|390.26|387.86|390.26|387.86|390.08|387.68|0
1625063960000|2021-06-30 14:39:20|390.08|387.68|390.08|387.68|390.08|387.68|390.08|387.68|0
1625063970000|2021-06-30 14:39:30|390.26|387.86|390.08|387.68|390.26|387.86|390.08|387.68|0
1625063980000|2021-06-30 14:39:40|390.26|387.86|390.26|387.86|390.26|387.86|390.08|387.68|0
1625063990000|2021-06-30 14:39:50|390.08|387.68|390.08|387.68|390.08|387.68|390.08|387.68|0
1625064000000|2021-06-30 14:40:00|390.26|387.86|389.9|387.5|390.26|387.86|389.9|387.5|0
1625064010000|2021-06-30 14:40:10|390.08|387.68|390.08|387.68|390.08|387.68|390.08|387.68|0
1625064020000|2021-06-30 14:40:20|390.26|387.86|390.26|387.86|390.26|387.86|390.26|387.86|0
1625064030000|2021-06-30 14:40:30|390.44|388.04|390.08|387.68|390.44|388.04|390.08|387.68|0
1625064050000|2021-06-30 14:40:50|389.9|387.5|389.9|387.5|389.9|387.5|389.9|387.5|0
1625064060000|2021-06-30 14:41:00|389.72|387.32|389.72|387.32|389.72|387.32|389.72|387.32|0
1625064070000|2021-06-30 14:41:10|389.55|387.15|389.81|387.41|389.9|387.5|389.55|387.15|0
1625064080000|2021-06-30 14:41:20|389.63|387.23|389.55|387.15|389.72|387.32|389.55|387.15|0
1625064090000|2021-06-30 14:41:30|389.37|386.97|389.19|386.79|389.37|386.97|389.19|386.79|0
1625064100000|2021-06-30 14:41:40|389.37|386.97|389.19|386.79|389.37|386.97|389.19|386.79|0
1625064110000|2021-06-30 14:41:50|389.01|386.61|389.19|386.79|389.19|386.79|389.01|386.61|0
1625064120000|2021-06-30 14:42:00|389.37|386.97|389.01|386.61|389.37|386.97|389.01|386.61|0
1625064130000|2021-06-30 14:42:10|389.19|386.79|389.55|387.15|389.55|387.15|389.19|386.79|0
1625064140000|2021-06-30 14:42:20|389.72|387.32|389.55|387.15|389.72|387.32|389.55|387.15|0
1625064150000|2021-06-30 14:42:30|389.72|387.32|389.72|387.32|389.72|387.32|389.72|387.32|0
1625064160000|2021-06-30 14:42:40|389.55|387.15|389.55|387.15|389.72|387.32|389.55|387.15|0
1625064170000|2021-06-30 14:42:50|389.37|386.97|389.37|386.97|389.37|386.97|389.19|386.79|0
1625064180000|2021-06-30 14:43:00|389.19|386.79|389.37|386.97|389.37|386.97|389.19|386.79|0
1625064190000|2021-06-30 14:43:10|389.55|387.15|389.55|387.15|389.55|387.15|389.45|387.05|0
1625064210000|2021-06-30 14:43:30|389.45|387.05|389.55|387.15|389.55|387.15|389.45|387.05|0
1625064220000|2021-06-30 14:43:40|389.37|386.97|389.37|386.97|389.55|387.15|389.37|386.97|0
1625064230000|2021-06-30 14:43:50|389.55|387.15|389.55|387.15|389.55|387.15|389.55|387.15|0
1625064240000|2021-06-30 14:44:00|389.37|386.97|389.72|387.32|389.72|387.32|389.37|386.97|0
1625064250000|2021-06-30 14:44:10|389.55|387.15|389.72|387.32|389.72|387.32|389.55|387.15|0
1625064270000|2021-06-30 14:44:30|389.9|387.5|389.9|387.5|389.9|387.5|389.9|387.5|0
1625064280000|2021-06-30 14:44:40|389.72|387.32|389.9|387.5|389.9|387.5|389.72|387.32|0
1625064300000|2021-06-30 14:45:00|390.08|387.68|390.08|387.68|390.08|387.68|390.08|387.68|0
1625064310000|2021-06-30 14:45:10|389.9|387.5|389.72|387.32|389.9|387.5|389.72|387.32|0
1625064320000|2021-06-30 14:45:20|389.9|387.5|390.26|387.86|390.26|387.86|389.9|387.5|0
1625064340000|2021-06-30 14:45:40|390.44|388.04|390.61|388.21|390.61|388.21|390.44|388.04|0
1625064350000|2021-06-30 14:45:50|390.79|388.39|390.61|388.21|390.79|388.39|390.61|388.21|0
1625064360000|2021-06-30 14:46:00|390.79|388.39|391.15|388.75|391.15|388.75|390.79|388.39|0
1625064370000|2021-06-30 14:46:10|390.97|388.57|390.79|388.39|390.97|388.57|390.79|388.39|0
1625064380000|2021-06-30 14:46:20|390.61|388.21|390.44|388.04|390.61|388.21|390.44|388.04|0
1625064390000|2021-06-30 14:46:30|390.26|387.86|390.44|388.04|390.44|388.04|390.26|387.86|0
1625064400000|2021-06-30 14:46:40|390.61|388.21|390.79|388.39|390.79|388.39|390.61|388.21|0
1625064410000|2021-06-30 14:46:50|390.97|388.57|390.79|388.39|390.97|388.57|390.79|388.39|0
1625064420000|2021-06-30 14:47:00|390.61|388.21|390.61|388.21|390.61|388.21|390.61|388.21|0
1625064430000|2021-06-30 14:47:10|390.79|388.39|390.79|388.39|390.79|388.39|390.7|388.3|0
1625064440000|2021-06-30 14:47:20|390.97|388.57|390.97|388.57|390.97|388.57|390.97|388.57|0
1625064460000|2021-06-30 14:47:40|391.15|388.75|390.79|388.39|391.15|388.75|390.79|388.39|0
1625064470000|2021-06-30 14:47:50|390.61|388.21|390.61|388.21|390.61|388.21|390.44|388.04|0
1625064480000|2021-06-30 14:48:00|390.44|388.04|390.44|388.04|390.52|388.12|390.44|388.04|0
1625064490000|2021-06-30 14:48:10|390.43|388.03|390.61|388.21|390.61|388.21|390.43|388.03|0
1625064500000|2021-06-30 14:48:20|390.52|388.12|390.43|388.03|390.52|388.12|390.43|388.03|0
1625064510000|2021-06-30 14:48:30|390.26|387.86|390.26|387.86|390.26|387.86|390.08|387.68|0
1625064520000|2021-06-30 14:48:40|390.08|387.68|390.26|387.86|390.26|387.86|390.08|387.68|0
1625064530000|2021-06-30 14:48:50|390.43|388.03|390.61|388.21|390.61|388.21|390.43|388.03|0
1625064540000|2021-06-30 14:49:00|390.52|388.12|390.43|388.03|390.61|388.21|390.43|388.03|0
1625064550000|2021-06-30 14:49:10|390.26|387.86|390.26|387.86|390.26|387.86|390.26|387.86|0
1625064560000|2021-06-30 14:49:20|390.08|387.68|390.26|387.86|390.26|387.86|390.08|387.68|0
1625064570000|2021-06-30 14:49:30|390.34|387.94|390.26|387.86|390.34|387.94|390.26|387.86|0
1625064580000|2021-06-30 14:49:40|390.43|388.03|390.43|388.03|390.43|388.03|390.43|388.03|0
1625064600000|2021-06-30 14:50:00|390.26|387.86|390.08|387.68|390.26|387.86|390.08|387.68|0
1625064610000|2021-06-30 14:50:10|389.98|387.58|390.26|387.86|390.26|387.86|389.98|387.58|0
1625064620000|2021-06-30 14:50:20|390.08|387.68|390.08|387.68|390.08|387.68|389.9|387.5|0
1625064630000|2021-06-30 14:50:30|389.9|387.5|389.9|387.5|389.9|387.5|389.9|387.5|0
1625064640000|2021-06-30 14:50:40|389.98|387.58|389.72|387.32|389.98|387.58|389.72|387.32|0
1625064650000|2021-06-30 14:50:50|389.9|387.5|390.08|387.68|390.08|387.68|389.9|387.5|0
1625064670000|2021-06-30 14:51:10|390.26|387.86|390.08|387.68|390.26|387.86|390.08|387.68|0
1625064690000|2021-06-30 14:51:30|389.9|387.5|389.9|387.5|390.08|387.68|389.9|387.5|0
1625064700000|2021-06-30 14:51:40|389.72|387.32|390.08|387.68|390.08|387.68|389.72|387.32|0
1625064710000|2021-06-30 14:51:50|389.98|387.58|389.9|387.5|389.98|387.58|389.9|387.5|0
1625064720000|2021-06-30 14:52:00|390.08|387.68|390.08|387.68|390.08|387.68|390.08|387.68|0
1625064730000|2021-06-30 14:52:10|390.25|387.85|390.25|387.85|390.25|387.85|390.25|387.85|0
1625064740000|2021-06-30 14:52:20|390.43|388.03|390.43|388.03|390.43|388.03|390.43|388.03|0
1625064750000|2021-06-30 14:52:30|390.25|387.85|390.25|387.85|390.25|387.85|390.08|387.68|0
1625064760000|2021-06-30 14:52:40|390.08|387.68|389.9|387.5|390.08|387.68|389.9|387.5|0
1625064770000|2021-06-30 14:52:50|390.08|387.68|390.08|387.68|390.16|387.76|390.08|387.68|0
1625064820000|2021-06-30 14:53:40|390.25|387.85|390.25|387.85|390.25|387.85|390.25|387.85|0
1625064830000|2021-06-30 14:53:50|390.08|387.68|390.08|387.68|390.25|387.85|390.08|387.68|0
1625064840000|2021-06-30 14:54:00|390.25|387.85|390.25|387.85|390.25|387.85|390.25|387.85|0
1625064860000|2021-06-30 14:54:20|390.08|387.68|390.08|387.68|390.08|387.68|390.08|387.68|0
1625064870000|2021-06-30 14:54:30|389.9|387.5|389.9|387.5|389.9|387.5|389.9|387.5|0
1625064890000|2021-06-30 14:54:50|389.72|387.32|389.72|387.32|389.9|387.5|389.72|387.32|0
1625064900000|2021-06-30 14:55:00|389.9|387.5|389.9|387.5|389.9|387.5|389.72|387.32|0
1625064920000|2021-06-30 14:55:20|389.72|387.32|390.08|387.68|390.08|387.68|389.72|387.32|0
1625064930000|2021-06-30 14:55:30|390.25|387.85|390.08|387.68|390.25|387.85|389.9|387.5|0
1625064940000|2021-06-30 14:55:40|390.16|387.76|390.16|387.76|390.16|387.76|390.16|387.76|0
1625064950000|2021-06-30 14:55:50|390.08|387.68|390.25|387.85|390.25|387.85|390.08|387.68|0
1625064960000|2021-06-30 14:56:00|390.08|387.68|390.08|387.68|390.08|387.68|390.08|387.68|0
1625064980000|2021-06-30 14:56:20|390.25|387.85|390.07|387.67|390.25|387.85|390.07|387.67|0
1625064990000|2021-06-30 14:56:30|390.43|388.03|390.25|387.85|390.43|388.03|390.25|387.85|0
1625065000000|2021-06-30 14:56:40|390.43|388.03|390.43|388.03|390.43|388.03|390.43|388.03|0
1625065020000|2021-06-30 14:57:00|390.25|387.85|390.43|388.03|390.43|388.03|390.25|387.85|0
1625065030000|2021-06-30 14:57:10|390.25|387.85|390.61|388.21|390.61|388.21|390.25|387.85|0
1625065060000|2021-06-30 14:57:40|390.43|388.03|390.61|388.21|390.61|388.21|390.43|388.03|0
1625065070000|2021-06-30 14:57:50|390.43|388.03|390.52|388.12|390.52|388.12|390.43|388.03|0
1625065080000|2021-06-30 14:58:00|390.43|388.03|390.25|387.85|390.43|388.03|390.25|387.85|0
1625065090000|2021-06-30 14:58:10|390.43|388.03|390.43|388.03|390.43|388.03|390.34|387.94|0
1625065100000|2021-06-30 14:58:20|390.25|387.85|390.25|387.85|390.25|387.85|390.25|387.85|0
1625065110000|2021-06-30 14:58:30|390.43|388.03|390.25|387.85|390.43|388.03|390.25|387.85|0
1625065120000|2021-06-30 14:58:40|390.43|388.03|390.43|388.03|390.52|388.12|390.43|388.03|0
1625065130000|2021-06-30 14:58:50|390.61|388.21|390.43|388.03|390.61|388.21|390.43|388.03|0
1625065140000|2021-06-30 14:59:00|390.25|387.85|390.43|388.03|390.43|388.03|390.25|387.85|0
1625065150000|2021-06-30 14:59:10|390.25|387.85|390.43|388.03|390.43|388.03|390.25|387.85|0
1625065160000|2021-06-30 14:59:20|390.61|388.21|390.61|388.21|390.61|388.21|390.61|388.21|0
1625065180000|2021-06-30 14:59:40|390.79|388.39|390.79|388.39|390.79|388.39|390.79|388.39|0
1625065190000|2021-06-30 14:59:50|390.61|388.21|390.43|388.03|390.61|388.21|390.43|388.03|0
1625065200000|2021-06-30 15:00:00|391.5|389.1|391.5|389.1|391.5|389.1|391.32|388.92|0
1625065210000|2021-06-30 15:00:10|391.68|389.28|391.32|388.92|391.68|389.28|391.32|388.92|0
1625065220000|2021-06-30 15:00:20|391.5|389.1|391.32|388.92|391.5|389.1|391.32|388.92|0
1625065230000|2021-06-30 15:00:30|391.14|388.74|391.14|388.74|391.14|388.74|391.14|388.74|0
1625065240000|2021-06-30 15:00:40|390.97|388.57|390.97|388.57|390.97|388.57|390.97|388.57|0
1625065250000|2021-06-30 15:00:50|391.14|388.74|391.14|388.74|391.14|388.74|391.14|388.74|0
1625065260000|2021-06-30 15:01:00|391.32|388.92|391.32|388.92|391.5|389.1|391.32|388.92|0
1625065270000|2021-06-30 15:01:10|391.5|389.1|391.32|388.92|391.5|389.1|391.32|388.92|0
1625065280000|2021-06-30 15:01:20|391.14|388.74|391.14|388.74|391.14|388.74|391.14|388.74|0
1625065290000|2021-06-30 15:01:30|390.96|388.56|391.14|388.74|391.14|388.74|390.96|388.56|0
1625065300000|2021-06-30 15:01:40|391.32|388.92|390.96|388.56|391.32|388.92|390.96|388.56|0
1625065310000|2021-06-30 15:01:50|391.14|388.74|390.96|388.56|391.14|388.74|390.96|388.56|0
1625065320000|2021-06-30 15:02:00|390.79|388.39|390.79|388.39|390.79|388.39|390.61|388.21|0
1625065350000|2021-06-30 15:02:30|390.87|388.47|390.96|388.56|390.96|388.56|390.87|388.47|0
1625065360000|2021-06-30 15:02:40|390.79|388.39|390.43|388.03|390.79|388.39|390.43|388.03|0
1625065370000|2021-06-30 15:02:50|390.25|387.85|390.25|387.85|390.25|387.85|390.07|387.67|0
1625065380000|2021-06-30 15:03:00|390.07|387.67|389.89|387.49|390.07|387.67|389.89|387.49|0
1625065390000|2021-06-30 15:03:10|389.72|387.32|389.89|387.49|389.89|387.49|389.72|387.32|0
1625065400000|2021-06-30 15:03:20|390.07|387.67|389.89|387.49|390.07|387.67|389.89|387.49|0
1625065410000|2021-06-30 15:03:30|390.07|387.67|389.89|387.49|390.07|387.67|389.89|387.49|0
1625065420000|2021-06-30 15:03:40|390.07|387.67|390.07|387.67|390.07|387.67|390.07|387.67|0
1625065440000|2021-06-30 15:04:00|390.25|387.85|390.25|387.85|390.25|387.85|390.07|387.67|0
1625065450000|2021-06-30 15:04:10|390.34|387.94|390.43|388.03|390.43|388.03|390.34|387.94|0
1625065460000|2021-06-30 15:04:20|390.25|387.85|390.43|388.03|390.43|388.03|390.25|387.85|0
1625065470000|2021-06-30 15:04:30|390.25|387.85|390.25|387.85|390.25|387.85|390.25|387.85|0
1625065480000|2021-06-30 15:04:40|390.07|387.67|390.25|387.85|390.25|387.85|389.89|387.49|0
1625065490000|2021-06-30 15:04:50|390.07|387.67|390.07|387.67|390.07|387.67|390.07|387.67|0
1625065500000|2021-06-30 15:05:00|389.89|387.49|390.07|387.67|390.07|387.67|389.89|387.49|0
1625065510000|2021-06-30 15:05:10|389.89|387.49|389.89|387.49|389.89|387.49|389.89|387.49|0
1625065520000|2021-06-30 15:05:20|389.71|387.31|389.71|387.31|389.71|387.31|389.71|387.31|0
1625065530000|2021-06-30 15:05:30|389.62|387.22|389.36|386.96|389.62|387.22|389.36|386.96|0
1625065540000|2021-06-30 15:05:40|389.54|387.14|389.54|387.14|389.54|387.14|389.54|387.14|0
1625065550000|2021-06-30 15:05:50|389.36|386.96|389.54|387.14|389.54|387.14|389.36|386.96|0
1625065560000|2021-06-30 15:06:00|389.44|387.04|389.36|386.96|389.44|387.04|389.18|386.78|0
1625065570000|2021-06-30 15:06:10|389.18|386.78|389.18|386.78|389.18|386.78|389|386.6|0
1625065580000|2021-06-30 15:06:20|389.36|386.96|389.18|386.78|389.36|386.96|389.18|386.78|0
1625065610000|2021-06-30 15:06:50|389.36|386.96|389.18|386.78|389.36|386.96|389.18|386.78|0
1625065620000|2021-06-30 15:07:00|388.82|386.42|388.82|386.42|389|386.6|388.82|386.42|0
1625065630000|2021-06-30 15:07:10|389|386.6|389|386.6|389|386.6|389|386.6|0
1625065640000|2021-06-30 15:07:20|389.09|386.69|389|386.6|389.09|386.69|389|386.6|0
1625065650000|2021-06-30 15:07:30|389.18|386.78|389.18|386.78|389.18|386.78|389.18|386.78|0
1625065670000|2021-06-30 15:07:50|389.36|386.96|389.54|387.14|389.54|387.14|389.36|386.96|0
1625065680000|2021-06-30 15:08:00|389.36|386.96|389.54|387.14|389.54|387.14|389.36|386.96|0
1625065690000|2021-06-30 15:08:10|389.62|387.22|389.54|387.14|389.62|387.22|389.54|387.14|0
1625065700000|2021-06-30 15:08:20|389.71|387.31|389.54|387.14|389.71|387.31|389.54|387.14|0
1625065710000|2021-06-30 15:08:30|389.71|387.31|389.71|387.31|389.71|387.31|389.54|387.14|0
1625065720000|2021-06-30 15:08:40|389.54|387.14|389.54|387.14|389.54|387.14|389.54|387.14|0
1625065730000|2021-06-30 15:08:50|389.71|387.31|389.71|387.31|389.71|387.31|389.54|387.14|0
1625065740000|2021-06-30 15:09:00|389.54|387.14|389.54|387.14|389.54|387.14|389.54|387.14|0
1625065750000|2021-06-30 15:09:10|389.71|387.31|389.71|387.31|389.89|387.49|389.71|387.31|0
1625065760000|2021-06-30 15:09:20|389.89|387.49|389.89|387.49|389.89|387.49|389.89|387.49|0
1625065770000|2021-06-30 15:09:30|389.71|387.31|389.71|387.31|389.71|387.31|389.53|387.13|0
1625065780000|2021-06-30 15:09:40|389.53|387.13|389.89|387.49|389.89|387.49|389.53|387.13|0
1625065790000|2021-06-30 15:09:50|390.07|387.67|390.07|387.67|390.07|387.67|390.07|387.67|0
1625065800000|2021-06-30 15:10:00|389.89|387.49|389.53|387.13|389.89|387.49|389.53|387.13|0
1625065810000|2021-06-30 15:10:10|389.71|387.31|389.53|387.13|389.71|387.31|389.53|387.13|0
1625065820000|2021-06-30 15:10:20|389.36|386.96|389.53|387.13|389.53|387.13|389.36|386.96|0
1625065830000|2021-06-30 15:10:30|389.71|387.31|389.44|387.04|389.71|387.31|389.44|387.04|0
1625065840000|2021-06-30 15:10:40|389.36|386.96|389.36|386.96|389.36|386.96|389.36|386.96|0
1625065850000|2021-06-30 15:10:50|389.53|387.13|389.36|386.96|389.53|387.13|389.36|386.96|0
1625065860000|2021-06-30 15:11:00|389.18|386.78|389.18|386.78|389.18|386.78|389.18|386.78|0
1625065870000|2021-06-30 15:11:10|389|386.6|389.09|386.69|389.18|386.78|389|386.6|0
1625065880000|2021-06-30 15:11:20|389|386.6|389|386.6|389|386.6|389|386.6|0
1625065890000|2021-06-30 15:11:30|389.18|386.78|388.82|386.42|389.18|386.78|388.82|386.42|0
1625065900000|2021-06-30 15:11:40|389|386.6|388.64|386.24|389|386.6|388.64|386.24|0
1625065910000|2021-06-30 15:11:50|388.82|386.42|388.64|386.24|388.82|386.42|388.64|386.24|0
1625065920000|2021-06-30 15:12:00|388.47|386.07|388.64|386.24|388.64|386.24|388.47|386.07|0
1625065930000|2021-06-30 15:12:10|388.47|386.07|388.47|386.07|388.47|386.07|388.47|386.07|0
1625065940000|2021-06-30 15:12:20|388.64|386.24|388.64|386.24|388.64|386.24|388.64|386.24|0
1625065950000|2021-06-30 15:12:30|388.82|386.42|388.64|386.24|388.82|386.42|388.47|386.07|0
1625065960000|2021-06-30 15:12:40|388.55|386.15|388.47|386.07|388.55|386.15|388.47|386.07|0
1625065970000|2021-06-30 15:12:50|388.64|386.24|388.47|386.07|388.64|386.24|388.47|386.07|0
1625065980000|2021-06-30 15:13:00|388.46|386.06|388.46|386.06|388.46|386.06|388.46|386.06|0
1625065990000|2021-06-30 15:13:10|388.55|386.15|388.64|386.24|388.64|386.24|388.46|386.06|0
1625066000000|2021-06-30 15:13:20|388.46|386.06|388.64|386.24|388.64|386.24|388.46|386.06|0
1625066010000|2021-06-30 15:13:30|388.82|386.42|388.64|386.24|388.82|386.42|388.64|386.24|0
1625066020000|2021-06-30 15:13:40|388.46|386.06|388.46|386.06|388.46|386.06|388.46|386.06|0
1625066030000|2021-06-30 15:13:50|388.64|386.24|388.46|386.06|388.64|386.24|388.46|386.06|0
1625066040000|2021-06-30 15:14:00|388.64|386.24|388.64|386.24|388.64|386.24|388.64|386.24|0
1625066050000|2021-06-30 15:14:10|388.46|386.06|388.64|386.24|388.64|386.24|388.46|386.06|0
1625066060000|2021-06-30 15:14:20|388.82|386.42|388.64|386.24|388.82|386.42|388.64|386.24|0
1625066070000|2021-06-30 15:14:30|388.46|386.06|388.46|386.06|388.46|386.06|388.46|386.06|0
1625066090000|2021-06-30 15:14:50|388.64|386.24|388.64|386.24|388.64|386.24|388.64|386.24|0
1625066100000|2021-06-30 15:15:00|388.46|386.06|388.37|385.97|388.46|386.06|388.29|385.89|0
1625066110000|2021-06-30 15:15:10|388.29|385.89|388.64|386.24|388.64|386.24|388.29|385.89|0
1625066120000|2021-06-30 15:15:20|388.82|386.42|388.64|386.24|388.82|386.42|388.64|386.24|0
1625066130000|2021-06-30 15:15:30|388.46|386.06|388.46|386.06|388.46|386.06|388.46|386.06|0
1625066140000|2021-06-30 15:15:40|388.29|385.89|388.29|385.89|388.29|385.89|388.29|385.89|0
1625066150000|2021-06-30 15:15:50|388.11|385.71|388.11|385.71|388.11|385.71|388.11|385.71|0
1625066160000|2021-06-30 15:16:00|387.93|385.53|387.75|385.35|387.93|385.53|387.75|385.35|0
1625066170000|2021-06-30 15:16:10|387.93|385.53|387.93|385.53|387.93|385.53|387.93|385.53|0
1625066180000|2021-06-30 15:16:20|387.75|385.35|387.75|385.35|387.75|385.35|387.57|385.17|0
1625066190000|2021-06-30 15:16:30|387.93|385.53|387.75|385.35|387.93|385.53|387.75|385.35|0
1625066200000|2021-06-30 15:16:40|387.66|385.26|387.57|385.17|387.66|385.26|387.57|385.17|0
1625066210000|2021-06-30 15:16:50|387.75|385.35|387.57|385.17|387.75|385.35|387.57|385.17|0
1625066220000|2021-06-30 15:17:00|387.75|385.35|387.75|385.35|387.93|385.53|387.75|385.35|0
1625066230000|2021-06-30 15:17:10|387.93|385.53|387.75|385.35|387.93|385.53|387.75|385.35|0
1625066250000|2021-06-30 15:17:30|387.93|385.53|387.93|385.53|387.93|385.53|387.93|385.53|0
1625066260000|2021-06-30 15:17:40|388.11|385.71|388.11|385.71|388.11|385.71|388.11|385.71|0
1625066270000|2021-06-30 15:17:50|387.93|385.53|388.11|385.71|388.11|385.71|387.93|385.53|0
1625066280000|2021-06-30 15:18:00|388.29|385.89|388.11|385.71|388.29|385.89|388.11|385.71|0
1625066290000|2021-06-30 15:18:10|387.93|385.53|388.11|385.71|388.11|385.71|387.93|385.53|0
1625066300000|2021-06-30 15:18:20|387.93|385.53|387.93|385.53|387.93|385.53|387.93|385.53|0
1625066310000|2021-06-30 15:18:30|388.11|385.71|388.28|385.88|388.28|385.88|388.11|385.71|0
1625066320000|2021-06-30 15:18:40|388.11|385.71|387.93|385.53|388.11|385.71|387.93|385.53|0
1625066330000|2021-06-30 15:18:50|388.11|385.71|387.93|385.53|388.11|385.71|387.93|385.53|0
1625066340000|2021-06-30 15:19:00|387.75|385.35|387.93|385.53|387.93|385.53|387.75|385.35|0
1625066350000|2021-06-30 15:19:10|388.11|385.71|387.75|385.35|388.11|385.71|387.75|385.35|0
1625066360000|2021-06-30 15:19:20|387.93|385.53|387.93|385.53|388.11|385.71|387.93|385.53|0
1625066370000|2021-06-30 15:19:30|388.11|385.71|388.11|385.71|388.11|385.71|388.11|385.71|0
1625066390000|2021-06-30 15:19:50|387.93|385.53|387.93|385.53|387.93|385.53|387.93|385.53|0
1625066410000|2021-06-30 15:20:10|388.11|385.71|387.57|385.17|388.11|385.71|387.57|385.17|0
1625066420000|2021-06-30 15:20:20|387.75|385.35|387.75|385.35|387.75|385.35|387.75|385.35|0
1625066430000|2021-06-30 15:20:30|387.93|385.53|387.93|385.53|388.11|385.71|387.93|385.53|0
1625066440000|2021-06-30 15:20:40|388.11|385.71|388.28|385.88|388.28|385.88|388.11|385.71|0
1625066450000|2021-06-30 15:20:50|388.46|386.06|388.46|386.06|388.46|386.06|388.46|386.06|0
1625066460000|2021-06-30 15:21:00|388.28|385.88|388.11|385.71|388.28|385.88|388.11|385.71|0
1625066470000|2021-06-30 15:21:10|388.28|385.88|388.28|385.88|388.28|385.88|388.28|385.88|0
1625066480000|2021-06-30 15:21:20|388.11|385.71|388.11|385.71|388.11|385.71|388.11|385.71|0
1625066490000|2021-06-30 15:21:30|388.28|385.88|388.46|386.06|388.46|386.06|388.28|385.88|0
1625066500000|2021-06-30 15:21:40|388.64|386.24|388.46|386.06|388.64|386.24|388.46|386.06|0
1625066520000|2021-06-30 15:22:00|388.28|385.88|388.28|385.88|388.28|385.88|388.28|385.88|0
1625066530000|2021-06-30 15:22:10|388.37|385.97|388.46|386.06|388.46|386.06|388.28|385.88|0
1625066540000|2021-06-30 15:22:20|388.64|386.24|388.82|386.42|388.82|386.42|388.64|386.24|0
1625066550000|2021-06-30 15:22:30|388.64|386.24|388.64|386.24|388.64|386.24|388.64|386.24|0
1625066560000|2021-06-30 15:22:40|388.82|386.42|388.82|386.42|388.82|386.42|388.82|386.42|0
1625066580000|2021-06-30 15:23:00|388.64|386.24|388.64|386.24|388.82|386.42|388.64|386.24|0
1625066590000|2021-06-30 15:23:10|388.82|386.42|388.82|386.42|388.82|386.42|388.82|386.42|0
1625066600000|2021-06-30 15:23:20|388.99|386.59|389.17|386.77|389.17|386.77|388.99|386.59|0
1625066610000|2021-06-30 15:23:30|388.99|386.59|388.99|386.59|388.99|386.59|388.99|386.59|0
1625066620000|2021-06-30 15:23:40|389.17|386.77|388.99|386.59|389.17|386.77|388.99|386.59|0
1625066630000|2021-06-30 15:23:50|389.17|386.77|389.17|386.77|389.17|386.77|389.17|386.77|0
1625066640000|2021-06-30 15:24:00|388.99|386.59|388.99|386.59|388.99|386.59|388.99|386.59|0
1625066650000|2021-06-30 15:24:10|388.82|386.42|388.82|386.42|388.82|386.42|388.82|386.42|0
1625066660000|2021-06-30 15:24:20|388.72|386.32|388.64|386.24|388.82|386.42|388.64|386.24|0
1625066670000|2021-06-30 15:24:30|388.82|386.42|388.82|386.42|388.82|386.42|388.82|386.42|0
1625066680000|2021-06-30 15:24:40|388.72|386.32|388.64|386.24|388.72|386.32|388.64|386.24|0
1625066700000|2021-06-30 15:25:00|388.46|386.06|388.46|386.06|388.46|386.06|388.46|386.06|0
1625066710000|2021-06-30 15:25:10|388.64|386.24|388.64|386.24|388.64|386.24|388.46|386.06|0
1625066720000|2021-06-30 15:25:20|388.46|386.06|388.46|386.06|388.46|386.06|388.46|386.06|0
1625066730000|2021-06-30 15:25:30|388.55|386.15|388.46|386.06|388.55|386.15|388.46|386.06|0
1625066740000|2021-06-30 15:25:40|388.28|385.88|388.28|385.88|388.28|385.88|388.28|385.88|0
1625066750000|2021-06-30 15:25:50|388.46|386.06|388.46|386.06|388.46|386.06|388.46|386.06|0
1625066760000|2021-06-30 15:26:00|388.28|385.88|388.28|385.88|388.28|385.88|388.28|385.88|0
1625066770000|2021-06-30 15:26:10|388.46|386.06|388.64|386.24|388.64|386.24|388.46|386.06|0
1625066780000|2021-06-30 15:26:20|388.46|386.06|388.55|386.15|388.64|386.24|388.46|386.06|0
1625066790000|2021-06-30 15:26:30|388.64|386.24|388.64|386.24|388.64|386.24|388.64|386.24|0
1625066800000|2021-06-30 15:26:40|388.46|386.06|388.46|386.06|388.46|386.06|388.46|386.06|0
1625066810000|2021-06-30 15:26:50|388.64|386.24|388.46|386.06|388.64|386.24|388.46|386.06|0
1625066820000|2021-06-30 15:27:00|388.28|385.88|388.28|385.88|388.28|385.88|388.28|385.88|0
1625066830000|2021-06-30 15:27:10|388.46|386.06|388.64|386.24|388.64|386.24|388.46|386.06|0
1625066840000|2021-06-30 15:27:20|388.46|386.06|388.28|385.88|388.46|386.06|388.28|385.88|0
1625066850000|2021-06-30 15:27:30|388.64|386.24|388.46|386.06|388.64|386.24|388.46|386.06|0
1625066860000|2021-06-30 15:27:40|388.28|385.88|388.28|385.88|388.28|385.88|388.28|385.88|0
1625066870000|2021-06-30 15:27:50|388.19|385.79|388.1|385.7|388.19|385.79|388.1|385.7|0
1625066880000|2021-06-30 15:28:00|387.93|385.53|387.75|385.35|387.93|385.53|387.75|385.35|0
1625066890000|2021-06-30 15:28:10|387.83|385.43|388.1|385.7|388.1|385.7|387.83|385.43|0
1625066900000|2021-06-30 15:28:20|388.19|385.79|388.1|385.7|388.19|385.79|388.1|385.7|0
1625066910000|2021-06-30 15:28:30|388.28|385.88|388.1|385.7|388.46|386.06|388.1|385.7|0
1625066920000|2021-06-30 15:28:40|388.28|385.88|388.28|385.88|388.28|385.88|388.28|385.88|0
1625066930000|2021-06-30 15:28:50|388.1|385.7|388.28|385.88|388.28|385.88|388.1|385.7|0
1625066940000|2021-06-30 15:29:00|388.46|386.06|388.46|386.06|388.46|386.06|388.46|386.06|0
1625066950000|2021-06-30 15:29:10|388.64|386.24|388.46|386.06|388.64|386.24|388.46|386.06|0
1625066960000|2021-06-30 15:29:20|388.64|386.24|388.37|385.97|388.64|386.24|388.37|385.97|0
1625066970000|2021-06-30 15:29:30|388.46|386.06|388.28|385.88|388.46|386.06|388.28|385.88|0
1625066990000|2021-06-30 15:29:50|388.46|386.06|388.64|386.24|388.64|386.24|388.46|386.06|0
1625067000000|2021-06-30 15:30:00|388.46|386.06|388.64|386.24|388.64|386.24|388.46|386.06|0
1625067010000|2021-06-30 15:30:10|388.46|386.06|388.46|386.06|388.46|386.06|388.46|386.06|0
1625067020000|2021-06-30 15:30:20|388.64|386.24|388.81|386.41|388.81|386.41|388.64|386.24|0
1625067030000|2021-06-30 15:30:30|388.64|386.24|388.64|386.24|388.64|386.24|388.64|386.24|0
1625067040000|2021-06-30 15:30:40|388.81|386.41|388.72|386.32|388.81|386.41|388.72|386.32|0
1625067050000|2021-06-30 15:30:50|388.64|386.24|388.64|386.24|388.64|386.24|388.64|386.24|0
1625067060000|2021-06-30 15:31:00|388.81|386.41|388.99|386.59|388.99|386.59|388.81|386.41|0
1625067070000|2021-06-30 15:31:10|389.17|386.77|389.17|386.77|389.17|386.77|389.17|386.77|0
1625067080000|2021-06-30 15:31:20|389.35|386.95|389.35|386.95|389.35|386.95|389.35|386.95|0
1625067090000|2021-06-30 15:31:30|389.17|386.77|388.99|386.59|389.17|386.77|388.99|386.59|0
1625067100000|2021-06-30 15:31:40|388.81|386.41|388.99|386.59|388.99|386.59|388.81|386.41|0
1625067110000|2021-06-30 15:31:50|388.81|386.41|388.81|386.41|388.81|386.41|388.81|386.41|0
1625067120000|2021-06-30 15:32:00|388.64|386.24|388.64|386.24|388.64|386.24|388.64|386.24|0
1625067130000|2021-06-30 15:32:10|388.54|386.14|388.46|386.06|388.54|386.14|388.28|385.88|0
1625067140000|2021-06-30 15:32:20|388.64|386.24|388.46|386.06|388.64|386.24|388.46|386.06|0
1625067150000|2021-06-30 15:32:30|388.64|386.24|388.46|386.06|388.64|386.24|388.46|386.06|0
1625067160000|2021-06-30 15:32:40|388.28|385.88|388.46|386.06|388.46|386.06|388.28|385.88|0
1625067170000|2021-06-30 15:32:50|388.28|385.88|388.46|386.06|388.46|386.06|388.28|385.88|0
1625067180000|2021-06-30 15:33:00|388.63|386.23|388.46|386.06|388.63|386.23|388.46|386.06|0
1625067190000|2021-06-30 15:33:10|388.63|386.23|388.63|386.23|388.63|386.23|388.63|386.23|0
1625067200000|2021-06-30 15:33:20|388.46|386.06|388.46|386.06|388.46|386.06|388.46|386.06|0
1625067210000|2021-06-30 15:33:30|388.63|386.23|388.63|386.23|388.63|386.23|388.63|386.23|0
1625067220000|2021-06-30 15:33:40|388.81|386.41|388.99|386.59|388.99|386.59|388.81|386.41|0
1625067230000|2021-06-30 15:33:50|388.81|386.41|388.63|386.23|388.81|386.41|388.63|386.23|0
1625067240000|2021-06-30 15:34:00|388.46|386.06|388.46|386.06|388.46|386.06|388.28|385.88|0
1625067250000|2021-06-30 15:34:10|388.28|385.88|388.1|385.7|388.28|385.88|388.1|385.7|0
1625067260000|2021-06-30 15:34:20|388.28|385.88|388.28|385.88|388.28|385.88|388.28|385.88|0
1625067270000|2021-06-30 15:34:30|388.46|386.06|388.1|385.7|388.46|386.06|388.1|385.7|0
1625067280000|2021-06-30 15:34:40|388.28|385.88|388.28|385.88|388.28|385.88|388.28|385.88|0
1625067290000|2021-06-30 15:34:50|388.1|385.7|388.1|385.7|388.28|385.88|388.1|385.7|0
1625067300000|2021-06-30 15:35:00|387.92|385.52|387.92|385.52|388.1|385.7|387.92|385.52|0
1625067310000|2021-06-30 15:35:10|387.74|385.34|387.74|385.34|387.74|385.34|387.74|385.34|0
1625067320000|2021-06-30 15:35:20|387.57|385.17|387.92|385.52|387.92|385.52|387.57|385.17|0
1625067330000|2021-06-30 15:35:30|388.1|385.7|388.1|385.7|388.1|385.7|388.1|385.7|0
1625067340000|2021-06-30 15:35:40|388.28|385.88|388.28|385.88|388.28|385.88|388.28|385.88|0
1625067350000|2021-06-30 15:35:50|388.46|386.06|388.63|386.23|388.63|386.23|388.46|386.06|0
1625067360000|2021-06-30 15:36:00|388.46|386.06|388.81|386.41|388.81|386.41|388.46|386.06|0
1625067370000|2021-06-30 15:36:10|388.63|386.23|388.63|386.23|388.63|386.23|388.46|386.06|0
1625067380000|2021-06-30 15:36:20|388.81|386.41|388.63|386.23|388.81|386.41|388.63|386.23|0
1625067390000|2021-06-30 15:36:30|388.46|386.06|388.46|386.06|388.46|386.06|388.46|386.06|0
1625067400000|2021-06-30 15:36:40|388.28|385.88|388.28|385.88|388.28|385.88|388.28|385.88|0
1625067410000|2021-06-30 15:36:50|388.46|386.06|388.63|386.23|388.63|386.23|388.46|386.06|0
1625067430000|2021-06-30 15:37:10|388.81|386.41|388.81|386.41|388.81|386.41|388.81|386.41|0
1625067440000|2021-06-30 15:37:20|388.63|386.23|388.81|386.41|388.99|386.59|388.63|386.23|0
1625067450000|2021-06-30 15:37:30|388.72|386.32|388.81|386.41|388.81|386.41|388.63|386.23|0
1625067460000|2021-06-30 15:37:40|388.99|386.59|388.99|386.59|388.99|386.59|388.99|386.59|0
1625067470000|2021-06-30 15:37:50|388.81|386.41|388.99|386.59|388.99|386.59|388.81|386.41|0
1625067480000|2021-06-30 15:38:00|388.81|386.41|388.81|386.41|388.81|386.41|388.81|386.41|0
1625067490000|2021-06-30 15:38:10|388.72|386.32|388.81|386.41|388.81|386.41|388.72|386.32|0
1625067500000|2021-06-30 15:38:20|388.63|386.23|388.81|386.41|388.99|386.59|388.63|386.23|0
1625067510000|2021-06-30 15:38:30|388.99|386.59|388.99|386.59|388.99|386.59|388.99|386.59|0
1625067520000|2021-06-30 15:38:40|389.17|386.77|389.17|386.77|389.17|386.77|388.99|386.59|0
1625067540000|2021-06-30 15:39:00|388.99|386.59|388.99|386.59|388.99|386.59|388.99|386.59|0
1625067560000|2021-06-30 15:39:20|388.81|386.41|388.99|386.59|388.99|386.59|388.81|386.41|0
1625067570000|2021-06-30 15:39:30|388.81|386.41|388.99|386.59|388.99|386.59|388.81|386.41|0
1625067590000|2021-06-30 15:39:50|389.17|386.77|388.99|386.59|389.17|386.77|388.99|386.59|0
1625067600000|2021-06-30 15:40:00|389.07|386.67|388.99|386.59|389.07|386.67|388.99|386.59|0
1625067610000|2021-06-30 15:40:10|388.81|386.41|388.81|386.41|388.99|386.59|388.81|386.41|0
1625067620000|2021-06-30 15:40:20|388.63|386.23|388.81|386.41|388.81|386.41|388.63|386.23|0
1625067630000|2021-06-30 15:40:30|388.63|386.23|388.63|386.23|388.63|386.23|388.63|386.23|0
1625067640000|2021-06-30 15:40:40|388.81|386.41|388.63|386.23|388.81|386.41|388.63|386.23|0
1625067660000|2021-06-30 15:41:00|388.54|386.14|388.45|386.05|388.54|386.14|388.45|386.05|0
1625067680000|2021-06-30 15:41:20|388.28|385.88|388.28|385.88|388.28|385.88|388.28|385.88|0
1625067690000|2021-06-30 15:41:30|388.1|385.7|388.28|385.88|388.28|385.88|388.1|385.7|0
1625067700000|2021-06-30 15:41:40|388.18|385.78|388.1|385.7|388.28|385.88|388.1|385.7|0
1625067710000|2021-06-30 15:41:50|387.92|385.52|385.93|383.53|388.1|385.7|385.93|383.53|0
1625067730000|2021-06-30 15:42:10|385.84|383.44|385.93|383.53|385.93|383.53|385.84|383.44|0
1625067740000|2021-06-30 15:42:20|385.75|383.35|385.75|383.35|385.75|383.35|385.75|383.35|0
1625067750000|2021-06-30 15:42:30|385.93|383.53|385.93|383.53|385.93|383.53|385.93|383.53|0
1625067760000|2021-06-30 15:42:40|386.11|383.71|386.11|383.71|386.11|383.71|386.11|383.71|0
1625067770000|2021-06-30 15:42:50|385.93|383.53|386.11|383.71|386.11|383.71|385.93|383.53|0
1625067780000|2021-06-30 15:43:00|386.29|383.89|386.29|383.89|386.29|383.89|386.29|383.89|0
1625067790000|2021-06-30 15:43:10|386.19|383.79|386.19|383.79|386.19|383.79|386.19|383.79|0
1625067800000|2021-06-30 15:43:20|386.29|383.89|386.29|383.89|386.29|383.89|386.11|383.71|0
1625067810000|2021-06-30 15:43:30|386.46|384.06|386.37|383.97|386.46|384.06|386.37|383.97|0
1625067820000|2021-06-30 15:43:40|386.29|383.89|386.29|383.89|386.46|384.06|386.29|383.89|0
1625067840000|2021-06-30 15:44:00|386.11|383.71|386.19|383.79|386.19|383.79|386.11|383.71|0
1625067850000|2021-06-30 15:44:10|386.11|383.71|386.29|383.89|386.29|383.89|386.11|383.71|0
1625067860000|2021-06-30 15:44:20|386.46|384.06|386.46|384.06|386.46|384.06|386.46|384.06|0
1625067870000|2021-06-30 15:44:30|386.29|383.89|386.46|384.06|386.46|384.06|386.29|383.89|0
1625067890000|2021-06-30 15:44:50|386.64|384.24|386.64|384.24|386.64|384.24|386.64|384.24|0
1625067900000|2021-06-30 15:45:00|386.46|384.06|386.46|384.06|386.46|384.06|386.29|383.89|0
1625067910000|2021-06-30 15:45:10|386.29|383.89|386.29|383.89|386.29|383.89|386.29|383.89|0
1625067920000|2021-06-30 15:45:20|386.11|383.71|386.11|383.71|386.19|383.79|386.11|383.71|0
1625067940000|2021-06-30 15:45:40|386.19|383.79|386.28|383.88|386.28|383.88|386.19|383.79|0
1625067950000|2021-06-30 15:45:50|386.46|384.06|386.64|384.24|386.64|384.24|386.46|384.06|0
1625067970000|2021-06-30 15:46:10|386.82|384.42|386.82|384.42|386.82|384.42|386.82|384.42|0
1625068000000|2021-06-30 15:46:40|386.91|384.51|387|384.6|387|384.6|386.91|384.51|0
1625068010000|2021-06-30 15:46:50|386.64|384.24|386.82|384.42|386.82|384.42|386.64|384.24|0
1625068020000|2021-06-30 15:47:00|386.73|384.33|386.64|384.24|386.73|384.33|386.64|384.24|0
1625068030000|2021-06-30 15:47:10|386.82|384.42|386.46|384.06|386.82|384.42|386.46|384.06|0
1625068040000|2021-06-30 15:47:20|386.55|384.15|386.82|384.42|386.82|384.42|386.55|384.15|0
1625068050000|2021-06-30 15:47:30|386.64|384.24|386.64|384.24|386.64|384.24|386.64|384.24|0
1625068060000|2021-06-30 15:47:40|386.55|384.15|386.64|384.24|386.64|384.24|386.46|384.06|0
1625068070000|2021-06-30 15:47:50|386.82|384.42|386.82|384.42|386.82|384.42|386.82|384.42|0
1625068080000|2021-06-30 15:48:00|387|384.6|387|384.6|387|384.6|387|384.6|0
1625068090000|2021-06-30 15:48:10|386.9|384.5|387|384.6|387|384.6|386.9|384.5|0
1625068120000|2021-06-30 15:48:40|386.9|384.5|386.82|384.42|386.9|384.5|386.82|384.42|0
1625068130000|2021-06-30 15:48:50|386.64|384.24|386.64|384.24|386.64|384.24|386.64|384.24|0
1625068140000|2021-06-30 15:49:00|386.46|384.06|386.46|384.06|386.46|384.06|386.46|384.06|0
1625068150000|2021-06-30 15:49:10|386.64|384.24|386.64|384.24|386.64|384.24|386.64|384.24|0
1625068160000|2021-06-30 15:49:20|386.46|384.06|386.46|384.06|386.46|384.06|386.46|384.06|0
1625068170000|2021-06-30 15:49:30|386.55|384.15|386.46|384.06|386.55|384.15|386.46|384.06|0
1625068180000|2021-06-30 15:49:40|386.28|383.88|386.46|384.06|386.46|384.06|386.28|383.88|0
1625068190000|2021-06-30 15:49:50|386.37|383.97|386.28|383.88|386.37|383.97|386.28|383.88|0
1625068200000|2021-06-30 15:50:00|386.46|384.06|386.46|384.06|386.46|384.06|386.46|384.06|0
1625068210000|2021-06-30 15:50:10|386.64|384.24|386.64|384.24|386.64|384.24|386.64|384.24|0
1625068220000|2021-06-30 15:50:20|386.55|384.15|386.46|384.06|386.55|384.15|386.46|384.06|0
1625068230000|2021-06-30 15:50:30|386.64|384.24|386.64|384.24|386.64|384.24|386.64|384.24|0
1625068240000|2021-06-30 15:50:40|386.73|384.33|386.64|384.24|386.73|384.33|386.64|384.24|0
1625068250000|2021-06-30 15:50:50|386.82|384.42|386.64|384.24|386.82|384.42|386.64|384.24|0
1625068260000|2021-06-30 15:51:00|386.82|384.42|386.82|384.42|386.82|384.42|386.82|384.42|0
1625068270000|2021-06-30 15:51:10|386.64|384.24|386.46|384.06|386.64|384.24|386.46|384.06|0
1625068290000|2021-06-30 15:51:30|386.64|384.24|386.46|384.06|386.64|384.24|386.46|384.06|0
1625068300000|2021-06-30 15:51:40|386.28|383.88|386.28|383.88|386.46|384.06|386.28|383.88|0
1625068310000|2021-06-30 15:51:50|386.46|384.06|386.46|384.06|386.46|384.06|386.46|384.06|0
1625068320000|2021-06-30 15:52:00|386.64|384.24|386.64|384.24|386.64|384.24|386.46|384.06|0
1625068340000|2021-06-30 15:52:20|386.46|384.06|386.46|384.06|386.46|384.06|386.46|384.06|0
1625068360000|2021-06-30 15:52:40|386.64|384.24|386.64|384.24|386.64|384.24|386.64|384.24|0
1625068370000|2021-06-30 15:52:50|386.82|384.42|386.82|384.42|386.82|384.42|386.82|384.42|0
1625068390000|2021-06-30 15:53:10|386.72|384.32|386.72|384.32|386.72|384.32|386.72|384.32|0
1625068400000|2021-06-30 15:53:20|386.64|384.24|386.64|384.24|386.64|384.24|386.64|384.24|0
1625068410000|2021-06-30 15:53:30|386.82|384.42|386.82|384.42|386.82|384.42|386.82|384.42|0
1625068420000|2021-06-30 15:53:40|387|384.6|386.9|384.5|387|384.6|386.9|384.5|0
1625068430000|2021-06-30 15:53:50|386.82|384.42|386.82|384.42|386.82|384.42|386.82|384.42|0
1625068440000|2021-06-30 15:54:00|387|384.6|386.64|384.24|387|384.6|386.64|384.24|0
1625068450000|2021-06-30 15:54:10|386.82|384.42|386.82|384.42|386.82|384.42|386.82|384.42|0
1625068460000|2021-06-30 15:54:20|387|384.6|387|384.6|387|384.6|387|384.6|0
1625068470000|2021-06-30 15:54:30|386.82|384.42|386.82|384.42|386.82|384.42|386.82|384.42|0
1625068480000|2021-06-30 15:54:40|386.99|384.59|386.99|384.59|386.99|384.59|386.99|384.59|0
1625068490000|2021-06-30 15:54:50|387.17|384.77|386.99|384.59|387.17|384.77|386.99|384.59|0
1625068500000|2021-06-30 15:55:00|387.08|384.68|387.17|384.77|387.17|384.77|387.08|384.68|0
1625068510000|2021-06-30 15:55:10|387.35|384.95|387.17|384.77|387.35|384.95|387.17|384.77|0
1625068520000|2021-06-30 15:55:20|386.99|384.59|387.17|384.77|387.17|384.77|386.99|384.59|0
1625068530000|2021-06-30 15:55:30|387.35|384.95|387.35|384.95|387.35|384.95|387.26|384.86|0
1625068540000|2021-06-30 15:55:40|387.17|384.77|387.17|384.77|387.17|384.77|386.99|384.59|0
1625068560000|2021-06-30 15:56:00|387.26|384.86|386.99|384.59|387.26|384.86|386.99|384.59|0
1625068580000|2021-06-30 15:56:20|386.82|384.42|386.99|384.59|386.99|384.59|386.82|384.42|0
1625068590000|2021-06-30 15:56:30|386.82|384.42|386.82|384.42|386.82|384.42|386.82|384.42|0
1625068600000|2021-06-30 15:56:40|386.99|384.59|386.99|384.59|386.99|384.59|386.99|384.59|0
1625068620000|2021-06-30 15:57:00|386.9|384.5|386.82|384.42|386.9|384.5|386.82|384.42|0
1625068630000|2021-06-30 15:57:10|386.99|384.59|386.99|384.59|386.99|384.59|386.99|384.59|0
1625068640000|2021-06-30 15:57:20|386.82|384.42|386.99|384.59|386.99|384.59|386.82|384.42|0
1625068650000|2021-06-30 15:57:30|387.17|384.77|387.17|384.77|387.17|384.77|387.17|384.77|0
1625068690000|2021-06-30 15:58:10|387.35|384.95|387.35|384.95|387.35|384.95|387.35|384.95|0
1625068700000|2021-06-30 15:58:20|387.17|384.77|387.35|384.95|387.35|384.95|387.17|384.77|0
1625068710000|2021-06-30 15:58:30|387.17|384.77|386.99|384.59|387.17|384.77|386.99|384.59|0
1625068720000|2021-06-30 15:58:40|386.81|384.41|386.81|384.41|386.99|384.59|386.81|384.41|0
1625068730000|2021-06-30 15:58:50|386.9|384.5|386.9|384.5|386.9|384.5|386.9|384.5|0
1625068740000|2021-06-30 15:59:00|386.81|384.41|386.99|384.59|386.99|384.59|386.81|384.41|0
1625068780000|2021-06-30 15:59:40|386.81|384.41|386.81|384.41|386.81|384.41|386.81|384.41|0
1625068790000|2021-06-30 15:59:50|386.72|384.32|386.72|384.32|386.72|384.32|386.72|384.32|0
1625068800000|2021-06-30 16:00:00|386.81|384.41|386.81|384.41|386.81|384.41|386.81|384.41|0
1625068810000|2021-06-30 16:00:10|386.64|384.24|386.46|384.06|386.64|384.24|386.46|384.06|0
1625068820000|2021-06-30 16:00:20|386.64|384.24|386.64|384.24|386.64|384.24|386.64|384.24|0
1625068830000|2021-06-30 16:00:30|386.54|384.14|386.64|384.24|386.64|384.24|386.46|384.06|0
1625068840000|2021-06-30 16:00:40|386.81|384.41|386.81|384.41|386.81|384.41|386.81|384.41|0
1625068850000|2021-06-30 16:00:50|386.64|384.24|386.64|384.24|386.81|384.41|386.64|384.24|0
1625068860000|2021-06-30 16:01:00|386.46|384.06|386.46|384.06|386.64|384.24|386.46|384.06|0
1625068870000|2021-06-30 16:01:10|386.28|383.88|386.28|383.88|386.28|383.88|386.28|383.88|0
1625068890000|2021-06-30 16:01:30|386.46|384.06|386.46|384.06|386.46|384.06|386.46|384.06|0
1625068910000|2021-06-30 16:01:50|386.64|384.24|386.54|384.14|386.64|384.24|386.46|384.06|0
1625068920000|2021-06-30 16:02:00|386.46|384.06|386.64|384.24|386.64|384.24|386.46|384.06|0
1625068930000|2021-06-30 16:02:10|386.81|384.41|386.81|384.41|386.81|384.41|386.81|384.41|0
1625068950000|2021-06-30 16:02:30|386.72|384.32|386.99|384.59|386.99|384.59|386.72|384.32|0
1625068960000|2021-06-30 16:02:40|386.81|384.41|386.99|384.59|386.99|384.59|386.81|384.41|0
1625068970000|2021-06-30 16:02:50|386.81|384.41|386.81|384.41|386.81|384.41|386.81|384.41|0
1625068980000|2021-06-30 16:03:00|386.63|384.23|386.63|384.23|386.63|384.23|386.63|384.23|0
1625068990000|2021-06-30 16:03:10|386.81|384.41|386.63|384.23|386.81|384.41|386.63|384.23|0
1625069010000|2021-06-30 16:03:30|386.46|384.06|386.63|384.23|386.63|384.23|386.46|384.06|0
1625069020000|2021-06-30 16:03:40|386.81|384.41|386.63|384.23|386.81|384.41|386.63|384.23|0
1625069060000|2021-06-30 16:04:20|386.46|384.06|386.46|384.06|386.46|384.06|386.46|384.06|0
1625069070000|2021-06-30 16:04:30|386.28|383.88|386.36|383.96|386.36|383.96|386.28|383.88|0
1625069080000|2021-06-30 16:04:40|386.28|383.88|386.28|383.88|386.28|383.88|386.28|383.88|0
1625069090000|2021-06-30 16:04:50|386.46|384.06|386.28|383.88|386.46|384.06|386.28|383.88|0
1625069100000|2021-06-30 16:05:00|386.46|384.06|386.36|383.96|386.46|384.06|386.28|383.88|0
1625069110000|2021-06-30 16:05:10|386.46|384.06|386.46|384.06|386.63|384.23|386.46|384.06|0
1625069120000|2021-06-30 16:05:20|386.54|384.14|386.46|384.06|386.54|384.14|386.46|384.06|0
1625069140000|2021-06-30 16:05:40|386.63|384.23|386.46|384.06|386.63|384.23|386.46|384.06|0
1625069150000|2021-06-30 16:05:50|386.63|384.23|386.81|384.41|386.81|384.41|386.63|384.23|0
1625069160000|2021-06-30 16:06:00|386.99|384.59|386.63|384.23|386.99|384.59|386.63|384.23|0
1625069180000|2021-06-30 16:06:20|386.81|384.41|386.63|384.23|386.81|384.41|386.63|384.23|0
1625069210000|2021-06-30 16:06:50|386.45|384.05|386.36|383.96|386.45|384.05|386.36|383.96|0
1625069220000|2021-06-30 16:07:00|386.28|383.88|386.28|383.88|386.28|383.88|386.28|383.88|0
1625069240000|2021-06-30 16:07:20|386.45|384.05|386.63|384.23|386.63|384.23|386.45|384.05|0
1625069250000|2021-06-30 16:07:30|386.54|384.14|386.63|384.23|386.63|384.23|386.54|384.14|0
1625069260000|2021-06-30 16:07:40|386.81|384.41|386.81|384.41|386.81|384.41|386.81|384.41|0
1625069270000|2021-06-30 16:07:50|386.63|384.23|386.81|384.41|386.81|384.41|386.63|384.23|0
1625069280000|2021-06-30 16:08:00|386.9|384.5|386.9|384.5|386.9|384.5|386.9|384.5|0
1625069290000|2021-06-30 16:08:10|386.99|384.59|386.81|384.41|386.99|384.59|386.81|384.41|0
1625069310000|2021-06-30 16:08:30|386.63|384.23|386.63|384.23|386.63|384.23|386.63|384.23|0
1625069330000|2021-06-30 16:08:50|386.99|384.59|386.99|384.59|386.99|384.59|386.81|384.41|0
1625069350000|2021-06-30 16:09:10|386.81|384.41|386.63|384.23|386.81|384.41|386.63|384.23|0
1625069360000|2021-06-30 16:09:20|386.72|384.32|386.45|384.05|386.72|384.32|386.45|384.05|0
1625069370000|2021-06-30 16:09:30|386.63|384.23|386.45|384.05|386.63|384.23|386.45|384.05|0
1625069410000|2021-06-30 16:10:10|386.28|383.88|386.28|383.88|386.28|383.88|386.28|383.88|0
1625069420000|2021-06-30 16:10:20|386.45|384.05|386.45|384.05|386.45|384.05|386.45|384.05|0
1625069430000|2021-06-30 16:10:30|386.63|384.23|386.63|384.23|386.63|384.23|386.63|384.23|0
1625069450000|2021-06-30 16:10:50|386.45|384.05|386.45|384.05|386.45|384.05|386.45|384.05|0
1625069460000|2021-06-30 16:11:00|386.63|384.23|386.54|384.14|386.63|384.23|386.54|384.14|0
1625069470000|2021-06-30 16:11:10|386.63|384.23|386.81|384.41|386.81|384.41|386.63|384.23|0
1625069480000|2021-06-30 16:11:20|386.63|384.23|386.81|384.41|386.81|384.41|386.63|384.23|0
1625069490000|2021-06-30 16:11:30|386.99|384.59|386.99|384.59|386.99|384.59|386.99|384.59|0
1625069510000|2021-06-30 16:11:50|386.81|384.41|386.81|384.41|386.99|384.59|386.81|384.41|0
1625069520000|2021-06-30 16:12:00|386.99|384.59|386.99|384.59|386.99|384.59|386.99|384.59|0
1625069530000|2021-06-30 16:12:10|387.07|384.67|387.17|384.77|387.17|384.77|386.99|384.59|0
1625069540000|2021-06-30 16:12:20|387.07|384.67|387.17|384.77|387.17|384.77|387.07|384.67|0
1625069550000|2021-06-30 16:12:30|386.99|384.59|386.99|384.59|386.99|384.59|386.99|384.59|0
1625069560000|2021-06-30 16:12:40|387.17|384.77|386.99|384.59|387.17|384.77|386.99|384.59|0
1625069590000|2021-06-30 16:13:10|387.07|384.67|386.99|384.59|387.07|384.67|386.99|384.59|0
1625069600000|2021-06-30 16:13:20|386.81|384.41|386.99|384.59|386.99|384.59|386.81|384.41|0
1625069610000|2021-06-30 16:13:30|387.17|384.77|386.81|384.41|387.17|384.77|386.81|384.41|0
1625069620000|2021-06-30 16:13:40|386.99|384.59|386.81|384.41|386.99|384.59|386.81|384.41|0
1625069630000|2021-06-30 16:13:50|386.89|384.49|386.89|384.49|386.89|384.49|386.89|384.49|0
1625069640000|2021-06-30 16:14:00|386.99|384.59|386.99|384.59|387.17|384.77|386.99|384.59|0
1625069650000|2021-06-30 16:14:10|387.17|384.77|386.99|384.59|387.17|384.77|386.99|384.59|0
1625069660000|2021-06-30 16:14:20|386.81|384.41|386.99|384.59|386.99|384.59|386.81|384.41|0
1625069670000|2021-06-30 16:14:30|387.17|384.77|386.99|384.59|387.17|384.77|386.99|384.59|0
1625069680000|2021-06-30 16:14:40|387.17|384.77|387.17|384.77|387.17|384.77|387.17|384.77|0
1625069690000|2021-06-30 16:14:50|387.34|384.94|387.34|384.94|387.34|384.94|387.25|384.85|0
1625069700000|2021-06-30 16:15:00|387.17|384.77|387.17|384.77|387.17|384.77|387.17|384.77|0
1625069720000|2021-06-30 16:15:20|386.99|384.59|386.99|384.59|386.99|384.59|386.99|384.59|0
1625069730000|2021-06-30 16:15:30|386.81|384.41|386.81|384.41|386.81|384.41|386.81|384.41|0
1625069740000|2021-06-30 16:15:40|386.99|384.59|386.99|384.59|386.99|384.59|386.99|384.59|0
1625069750000|2021-06-30 16:15:50|387.07|384.67|387.07|384.67|387.07|384.67|387.07|384.67|0
1625069760000|2021-06-30 16:16:00|387.16|384.76|387.25|384.85|387.34|384.94|387.16|384.76|0
1625069770000|2021-06-30 16:16:10|387.16|384.76|387.16|384.76|387.16|384.76|387.16|384.76|0
1625069790000|2021-06-30 16:16:30|387.07|384.67|386.99|384.59|387.07|384.67|386.99|384.59|0
1625069800000|2021-06-30 16:16:40|386.81|384.41|386.99|384.59|386.99|384.59|386.81|384.41|0
1625069810000|2021-06-30 16:16:50|387.07|384.67|387.16|384.76|387.16|384.76|387.07|384.67|0
1625069820000|2021-06-30 16:17:00|386.99|384.59|387.16|384.76|387.16|384.76|386.99|384.59|0
1625069830000|2021-06-30 16:17:10|386.99|384.59|386.99|384.59|386.99|384.59|386.99|384.59|0
1625069840000|2021-06-30 16:17:20|386.81|384.41|386.81|384.41|386.81|384.41|386.81|384.41|0
1625069850000|2021-06-30 16:17:30|386.99|384.59|386.99|384.59|386.99|384.59|386.99|384.59|0
1625069860000|2021-06-30 16:17:40|387.07|384.67|387.16|384.76|387.16|384.76|387.07|384.67|0
1625069870000|2021-06-30 16:17:50|387.34|384.94|387.34|384.94|387.34|384.94|387.34|384.94|0
1625069880000|2021-06-30 16:18:00|387.52|385.12|387.34|384.94|387.52|385.12|387.34|384.94|0
1625069900000|2021-06-30 16:18:20|387.43|385.03|387.34|384.94|387.52|385.12|387.34|384.94|0
1625069920000|2021-06-30 16:18:40|387.25|384.85|387.34|384.94|387.34|384.94|387.25|384.85|0
1625069930000|2021-06-30 16:18:50|387.43|385.03|387.52|385.12|387.52|385.12|387.43|385.03|0
1625069940000|2021-06-30 16:19:00|387.61|385.21|387.61|385.21|387.61|385.21|387.52|385.12|0
1625069950000|2021-06-30 16:19:10|387.7|385.3|387.52|385.12|387.7|385.3|387.52|385.12|0
1625069960000|2021-06-30 16:19:20|387.7|385.3|387.52|385.12|387.7|385.3|387.52|385.12|0
1625069980000|2021-06-30 16:19:40|387.43|385.03|387.52|385.12|387.52|385.12|387.34|384.94|0
1625070000000|2021-06-30 16:20:00|387.34|384.94|387.34|384.94|387.34|384.94|387.16|384.76|0
1625070010000|2021-06-30 16:20:10|387.16|384.76|386.98|384.58|387.16|384.76|386.98|384.58|0
1625070030000|2021-06-30 16:20:30|387.16|384.76|386.98|384.58|387.16|384.76|386.98|384.58|0
1625070040000|2021-06-30 16:20:40|386.81|384.41|386.81|384.41|386.81|384.41|386.81|384.41|0
1625070060000|2021-06-30 16:21:00|386.89|384.49|386.89|384.49|386.89|384.49|386.89|384.49|0
1625070070000|2021-06-30 16:21:10|386.81|384.41|386.81|384.41|386.81|384.41|386.81|384.41|0
1625070080000|2021-06-30 16:21:20|386.89|384.49|386.81|384.41|386.89|384.49|386.81|384.41|0
1625070100000|2021-06-30 16:21:40|386.98|384.58|386.98|384.58|386.98|384.58|386.98|384.58|0
1625070120000|2021-06-30 16:22:00|387.16|384.76|386.98|384.58|387.16|384.76|386.98|384.58|0
1625070140000|2021-06-30 16:22:20|386.81|384.41|386.81|384.41|386.81|384.41|386.81|384.41|0
1625070180000|2021-06-30 16:23:00|386.89|384.49|386.98|384.58|386.98|384.58|386.89|384.49|0
1625070190000|2021-06-30 16:23:10|387.07|384.67|386.98|384.58|387.07|384.67|386.98|384.58|0
1625070200000|2021-06-30 16:23:20|386.81|384.41|386.81|384.41|386.81|384.41|386.81|384.41|0
1625070220000|2021-06-30 16:23:40|386.8|384.4|386.8|384.4|386.8|384.4|386.8|384.4|0
1625070230000|2021-06-30 16:23:50|386.98|384.58|386.8|384.4|386.98|384.58|386.8|384.4|0
1625070240000|2021-06-30 16:24:00|386.63|384.23|386.63|384.23|386.63|384.23|386.63|384.23|0
1625070260000|2021-06-30 16:24:20|386.8|384.4|386.8|384.4|386.8|384.4|386.8|384.4|0
1625070270000|2021-06-30 16:24:30|386.89|384.49|386.8|384.4|386.89|384.49|386.8|384.4|0
1625070280000|2021-06-30 16:24:40|386.71|384.31|386.8|384.4|386.8|384.4|386.71|384.31|0
1625070290000|2021-06-30 16:24:50|386.63|384.23|386.63|384.23|386.63|384.23|386.63|384.23|0
1625070300000|2021-06-30 16:25:00|386.53|384.13|386.53|384.13|386.53|384.13|386.45|384.05|0
1625070310000|2021-06-30 16:25:10|386.45|384.05|386.45|384.05|386.45|384.05|386.45|384.05|0
1625070320000|2021-06-30 16:25:20|386.27|383.87|386.27|383.87|386.27|383.87|386.27|383.87|0
1625070330000|2021-06-30 16:25:30|386.09|383.69|386.09|383.69|386.09|383.69|386.09|383.69|0
1625070360000|2021-06-30 16:26:00|385.91|383.51|385.91|383.51|385.91|383.51|385.91|383.51|0
1625070380000|2021-06-30 16:26:20|386.09|383.69|385.73|383.33|386.09|383.69|385.73|383.33|0
1625070390000|2021-06-30 16:26:30|385.91|383.51|386.09|383.69|386.09|383.69|385.91|383.51|0
1625070400000|2021-06-30 16:26:40|386|383.6|386|383.6|386|383.6|386|383.6|0
1625070410000|2021-06-30 16:26:50|385.91|383.51|385.91|383.51|385.91|383.51|385.91|383.51|0
1625070480000|2021-06-30 16:28:00|385.73|383.33|385.73|383.33|385.73|383.33|385.56|383.16|0
1625070490000|2021-06-30 16:28:10|385.91|383.51|385.91|383.51|386.09|383.69|385.91|383.51|0
1625070500000|2021-06-30 16:28:20|385.73|383.33|385.73|383.33|385.73|383.33|385.73|383.33|0
1625070510000|2021-06-30 16:28:30|385.82|383.42|385.82|383.42|385.82|383.42|385.82|383.42|0
1625070520000|2021-06-30 16:28:40|385.73|383.33|385.55|383.15|385.73|383.33|385.55|383.15|0
1625070530000|2021-06-30 16:28:50|385.73|383.33|385.73|383.33|385.73|383.33|385.73|383.33|0
1625070540000|2021-06-30 16:29:00|385.55|383.15|385.55|383.15|385.55|383.15|385.55|383.15|0
1625070560000|2021-06-30 16:29:20|385.73|383.33|385.73|383.33|385.73|383.33|385.73|383.33|0
1625070570000|2021-06-30 16:29:30|385.91|383.51|385.73|383.33|385.91|383.51|385.73|383.33|0
1625070600000|2021-06-30 16:30:00|385.64|383.24|385.55|383.15|385.64|383.24|385.46|383.06|0
1625070610000|2021-06-30 16:30:10|385.38|382.98|385.38|382.98|385.38|382.98|385.38|382.98|0
1625070620000|2021-06-30 16:30:20|385.55|383.15|385.55|383.15|385.55|383.15|385.55|383.15|0
1625070640000|2021-06-30 16:30:40|385.38|382.98|385.38|382.98|385.38|382.98|385.2|382.8|0
1625070650000|2021-06-30 16:30:50|385.55|383.15|385.55|383.15|385.55|383.15|385.55|383.15|0
1625070660000|2021-06-30 16:31:00|385.38|382.98|385.38|382.98|385.38|382.98|385.38|382.98|0
1625070670000|2021-06-30 16:31:10|385.55|383.15|385.55|383.15|385.55|383.15|385.55|383.15|0
1625070680000|2021-06-30 16:31:20|385.38|382.98|385.46|383.06|385.55|383.15|385.38|382.98|0
1625070690000|2021-06-30 16:31:30|385.55|383.15|385.73|383.33|385.73|383.33|385.55|383.15|0
1625070700000|2021-06-30 16:31:40|385.82|383.42|385.82|383.42|385.82|383.42|385.82|383.42|0
1625070710000|2021-06-30 16:31:50|385.73|383.33|385.91|383.51|385.91|383.51|385.73|383.33|0
1625070720000|2021-06-30 16:32:00|386.09|383.69|386.09|383.69|386.09|383.69|386.09|383.69|0
1625070730000|2021-06-30 16:32:10|385.91|383.51|386.09|383.69|386.09|383.69|385.91|383.51|0
1625070740000|2021-06-30 16:32:20|385.91|383.51|385.91|383.51|385.91|383.51|385.91|383.51|0
1625070750000|2021-06-30 16:32:30|386.09|383.69|386.27|383.87|386.27|383.87|386.09|383.69|0
1625070760000|2021-06-30 16:32:40|386.44|384.04|386.44|384.04|386.44|384.04|386.27|383.87|0
1625070780000|2021-06-30 16:33:00|386.62|384.22|386.8|384.4|386.8|384.4|386.62|384.22|0
1625070790000|2021-06-30 16:33:10|386.98|384.58|386.8|384.4|386.98|384.58|386.8|384.4|0
1625070800000|2021-06-30 16:33:20|386.98|384.58|386.98|384.58|386.98|384.58|386.8|384.4|0
1625070810000|2021-06-30 16:33:30|387.16|384.76|386.98|384.58|387.16|384.76|386.98|384.58|0
1625070830000|2021-06-30 16:33:50|387.07|384.67|387.16|384.76|387.16|384.76|387.07|384.67|0
1625070840000|2021-06-30 16:34:00|387.06|384.66|387.16|384.76|387.16|384.76|387.06|384.66|0
1625070860000|2021-06-30 16:34:20|386.98|384.58|386.98|384.58|386.98|384.58|386.98|384.58|0
1625070870000|2021-06-30 16:34:30|387.16|384.76|387.16|384.76|387.16|384.76|387.16|384.76|0
1625070880000|2021-06-30 16:34:40|387.34|384.94|387.16|384.76|387.34|384.94|387.16|384.76|0
1625070890000|2021-06-30 16:34:50|386.98|384.58|387.16|384.76|387.16|384.76|386.98|384.58|0
1625070900000|2021-06-30 16:35:00|387.34|384.94|387.34|384.94|387.51|385.11|387.34|384.94|0
1625070910000|2021-06-30 16:35:10|387.42|385.02|387.51|385.11|387.51|385.11|387.34|384.94|0
1625070940000|2021-06-30 16:35:40|387.69|385.29|387.69|385.29|387.69|385.29|387.69|385.29|0
1625070950000|2021-06-30 16:35:50|387.51|385.11|387.69|385.29|387.69|385.29|387.51|385.11|0
1625070960000|2021-06-30 16:36:00|387.87|385.47|387.96|385.56|387.96|385.56|387.87|385.47|0
1625070970000|2021-06-30 16:36:10|387.87|385.47|387.69|385.29|387.87|385.47|387.69|385.29|0
1625071000000|2021-06-30 16:36:40|387.51|385.11|387.51|385.11|387.51|385.11|387.51|385.11|0
1625071010000|2021-06-30 16:36:50|387.69|385.29|387.42|385.02|387.69|385.29|387.42|385.02|0
1625071020000|2021-06-30 16:37:00|387.34|384.94|387.34|384.94|387.34|384.94|387.34|384.94|0
1625071030000|2021-06-30 16:37:10|387.51|385.11|387.51|385.11|387.51|385.11|387.51|385.11|0
1625071040000|2021-06-30 16:37:20|387.6|385.2|387.69|385.29|387.69|385.29|387.51|385.11|0
1625071050000|2021-06-30 16:37:30|387.6|385.2|387.42|385.02|387.69|385.29|387.42|385.02|0
1625071060000|2021-06-30 16:37:40|387.33|384.93|387.51|385.11|387.51|385.11|387.33|384.93|0
1625071070000|2021-06-30 16:37:50|387.33|384.93|387.42|385.02|387.51|385.11|387.33|384.93|0
1625071080000|2021-06-30 16:38:00|387.33|384.93|387.33|384.93|387.33|384.93|387.33|384.93|0
1625071090000|2021-06-30 16:38:10|387.51|385.11|387.51|385.11|387.51|385.11|387.51|385.11|0
1625071100000|2021-06-30 16:38:20|387.69|385.29|387.69|385.29|387.69|385.29|387.51|385.11|0
1625071110000|2021-06-30 16:38:30|387.51|385.11|387.69|385.29|387.69|385.29|387.51|385.11|0
1625071120000|2021-06-30 16:38:40|387.87|385.47|387.87|385.47|387.87|385.47|387.87|385.47|0
1625071130000|2021-06-30 16:38:50|387.69|385.29|387.69|385.29|387.69|385.29|387.69|385.29|0
1625071140000|2021-06-30 16:39:00|387.51|385.11|387.51|385.11|387.69|385.29|387.51|385.11|0
1625071150000|2021-06-30 16:39:10|387.42|385.02|387.51|385.11|387.51|385.11|387.42|385.02|0
1625071160000|2021-06-30 16:39:20|387.69|385.29|387.69|385.29|387.69|385.29|387.69|385.29|0
1625071170000|2021-06-30 16:39:30|387.6|385.2|387.69|385.29|387.69|385.29|387.6|385.2|0
1625071200000|2021-06-30 16:40:00|387.87|385.47|387.87|385.47|387.87|385.47|387.87|385.47|0
1625071210000|2021-06-30 16:40:10|388.05|385.65|387.87|385.47|388.05|385.65|387.87|385.47|0
1625071220000|2021-06-30 16:40:20|387.69|385.29|387.69|385.29|387.69|385.29|387.69|385.29|0
1625071230000|2021-06-30 16:40:30|387.87|385.47|387.69|385.29|387.87|385.47|387.69|385.29|0
1625071240000|2021-06-30 16:40:40|387.87|385.47|387.87|385.47|387.87|385.47|387.87|385.47|0
1625071260000|2021-06-30 16:41:00|387.69|385.29|387.78|385.38|387.87|385.47|387.69|385.29|0
1625071270000|2021-06-30 16:41:10|387.69|385.29|387.69|385.29|387.69|385.29|387.69|385.29|0
1625071280000|2021-06-30 16:41:20|387.51|385.11|387.51|385.11|387.51|385.11|387.51|385.11|0
1625071290000|2021-06-30 16:41:30|387.69|385.29|387.69|385.29|387.69|385.29|387.69|385.29|0
1625071300000|2021-06-30 16:41:40|387.87|385.47|387.87|385.47|388.05|385.65|387.87|385.47|0
1625071310000|2021-06-30 16:41:50|387.69|385.29|387.69|385.29|387.69|385.29|387.69|385.29|0
1625071320000|2021-06-30 16:42:00|387.51|385.11|387.69|385.29|387.69|385.29|387.51|385.11|0
1625071330000|2021-06-30 16:42:10|387.87|385.47|387.87|385.47|387.87|385.47|387.87|385.47|0
1625071350000|2021-06-30 16:42:30|387.69|385.29|387.69|385.29|387.69|385.29|387.69|385.29|0
1625071360000|2021-06-30 16:42:40|387.51|385.11|387.51|385.11|387.51|385.11|387.51|385.11|0
1625071380000|2021-06-30 16:43:00|387.69|385.29|387.69|385.29|387.69|385.29|387.69|385.29|0
1625071390000|2021-06-30 16:43:10|387.87|385.47|387.87|385.47|387.87|385.47|387.87|385.47|0
1625071430000|2021-06-30 16:43:50|388.05|385.65|388.05|385.65|388.05|385.65|388.05|385.65|0
1625071440000|2021-06-30 16:44:00|387.87|385.47|387.87|385.47|387.87|385.47|387.87|385.47|0
1625071450000|2021-06-30 16:44:10|388.05|385.65|388.05|385.65|388.05|385.65|388.05|385.65|0
1625071460000|2021-06-30 16:44:20|387.87|385.47|387.87|385.47|387.87|385.47|387.87|385.47|0
1625071470000|2021-06-30 16:44:30|388.05|385.65|388.05|385.65|388.05|385.65|388.05|385.65|0
1625071500000|2021-06-30 16:45:00|387.87|385.47|387.87|385.47|387.87|385.47|387.87|385.47|0
1625071520000|2021-06-30 16:45:20|387.77|385.37|387.69|385.29|387.87|385.47|387.69|385.29|0
1625071540000|2021-06-30 16:45:40|387.87|385.47|387.87|385.47|387.87|385.47|387.87|385.47|0
1625071550000|2021-06-30 16:45:50|387.95|385.55|388.05|385.65|388.05|385.65|387.95|385.55|0
1625071560000|2021-06-30 16:46:00|387.95|385.55|387.87|385.47|387.95|385.55|387.87|385.47|0
1625071580000|2021-06-30 16:46:20|388.05|385.65|388.05|385.65|388.05|385.65|388.05|385.65|0
1625071590000|2021-06-30 16:46:30|388.22|385.82|388.05|385.65|388.22|385.82|388.05|385.65|0
1625071620000|2021-06-30 16:47:00|387.87|385.47|388.05|385.65|388.05|385.65|387.87|385.47|0
1625071650000|2021-06-30 16:47:30|388.13|385.73|388.05|385.65|388.13|385.73|388.05|385.65|0
1625071660000|2021-06-30 16:47:40|387.87|385.47|387.87|385.47|387.87|385.47|387.87|385.47|0
1625071680000|2021-06-30 16:48:00|387.69|385.29|387.69|385.29|387.69|385.29|387.69|385.29|0
1625071700000|2021-06-30 16:48:20|387.87|385.47|387.69|385.29|387.87|385.47|387.69|385.29|0
1625071730000|2021-06-30 16:48:50|387.87|385.47|387.87|385.47|387.87|385.47|387.87|385.47|0
1625071750000|2021-06-30 16:49:10|387.95|385.55|387.87|385.47|387.95|385.55|387.87|385.47|0
1625071760000|2021-06-30 16:49:20|387.77|385.37|387.69|385.29|387.77|385.37|387.69|385.29|0
1625071770000|2021-06-30 16:49:30|387.59|385.19|387.59|385.19|387.59|385.19|387.59|385.19|0
1625071780000|2021-06-30 16:49:40|387.69|385.29|387.51|385.11|387.69|385.29|387.51|385.11|0
1625071790000|2021-06-30 16:49:50|387.42|385.02|387.15|384.75|387.42|385.02|387.15|384.75|0
1625071800000|2021-06-30 16:50:00|387.33|384.93|387.33|384.93|387.33|384.93|387.33|384.93|0
1625071810000|2021-06-30 16:50:10|387.51|385.11|387.51|385.11|387.51|385.11|387.51|385.11|0
1625071820000|2021-06-30 16:50:20|387.69|385.29|387.51|385.11|387.69|385.29|387.51|385.11|0
1625071830000|2021-06-30 16:50:30|387.69|385.29|387.69|385.29|387.69|385.29|387.69|385.29|0
1625071840000|2021-06-30 16:50:40|387.51|385.11|387.51|385.11|387.69|385.29|387.51|385.11|0
1625071850000|2021-06-30 16:50:50|387.69|385.29|387.15|384.75|387.69|385.29|387.15|384.75|0
1625071860000|2021-06-30 16:51:00|387.33|384.93|387.15|384.75|387.33|384.93|387.15|384.75|0
1625071870000|2021-06-30 16:51:10|387.33|384.93|387.51|385.11|387.51|385.11|387.33|384.93|0
1625071890000|2021-06-30 16:51:30|387.69|385.29|387.51|385.11|387.69|385.29|387.51|385.11|0
1625071920000|2021-06-30 16:52:00|387.69|385.29|387.51|385.11|387.69|385.29|387.51|385.11|0
1625071930000|2021-06-30 16:52:10|387.33|384.93|387.33|384.93|387.33|384.93|387.33|384.93|0
1625071940000|2021-06-30 16:52:20|387.51|385.11|387.51|385.11|387.51|385.11|387.51|385.11|0
1625071950000|2021-06-30 16:52:30|387.33|384.93|387.51|385.11|387.51|385.11|387.33|384.93|0
1625071960000|2021-06-30 16:52:40|387.59|385.19|387.51|385.11|387.59|385.19|387.51|385.11|0
1625071980000|2021-06-30 16:53:00|387.69|385.29|387.51|385.11|387.69|385.29|387.51|385.11|0
1625071990000|2021-06-30 16:53:10|387.69|385.29|387.69|385.29|387.69|385.29|387.69|385.29|0
1625072000000|2021-06-30 16:53:20|387.77|385.37|387.86|385.46|387.86|385.46|387.77|385.37|0
1625072010000|2021-06-30 16:53:30|388.04|385.64|387.86|385.46|388.04|385.64|387.86|385.46|0
1625072020000|2021-06-30 16:53:40|387.69|385.29|387.86|385.46|387.86|385.46|387.69|385.29|0
1625072040000|2021-06-30 16:54:00|387.69|385.29|387.69|385.29|387.69|385.29|387.69|385.29|0
1625072070000|2021-06-30 16:54:30|387.86|385.46|387.86|385.46|387.86|385.46|387.86|385.46|0
1625072080000|2021-06-30 16:54:40|388.04|385.64|388.04|385.64|388.04|385.64|388.04|385.64|0
1625072100000|2021-06-30 16:55:00|388.22|385.82|388.22|385.82|388.22|385.82|388.22|385.82|0
1625072120000|2021-06-30 16:55:20|388.04|385.64|388.04|385.64|388.04|385.64|388.04|385.64|0
1625072130000|2021-06-30 16:55:30|387.86|385.46|388.04|385.64|388.04|385.64|387.86|385.46|0
1625072150000|2021-06-30 16:55:50|387.86|385.46|387.86|385.46|387.86|385.46|387.68|385.28|0
1625072160000|2021-06-30 16:56:00|387.68|385.28|387.68|385.28|387.68|385.28|387.68|385.28|0
1625072170000|2021-06-30 16:56:10|387.77|385.37|387.68|385.28|387.86|385.46|387.68|385.28|0
1625072180000|2021-06-30 16:56:20|387.51|385.11|387.68|385.28|387.68|385.28|387.51|385.11|0
1625072210000|2021-06-30 16:56:50|388.55|386.15|388.37|385.97|388.55|386.15|388.37|385.97|0
1625072230000|2021-06-30 16:57:10|387.88|385.48|387.7|385.3|387.88|385.48|387.7|385.3|0
1625072260000|2021-06-30 16:57:40|387.52|385.12|387.52|385.12|387.52|385.12|387.52|385.12|0
1625072270000|2021-06-30 16:57:50|387.61|385.21|387.7|385.3|387.7|385.3|387.61|385.21|0
1625072280000|2021-06-30 16:58:00|387.79|385.39|387.7|385.3|387.79|385.39|387.7|385.3|0
1625072290000|2021-06-30 16:58:10|387.52|385.12|387.34|384.94|387.52|385.12|387.34|384.94|0
1625072300000|2021-06-30 16:58:20|387.43|385.03|387.43|385.03|387.43|385.03|387.43|385.03|0
1625072310000|2021-06-30 16:58:30|387.34|384.94|387.34|384.94|387.34|384.94|387.16|384.76|0
1625072320000|2021-06-30 16:58:40|387.52|385.12|387.34|384.94|387.52|385.12|387.34|384.94|0
1625072330000|2021-06-30 16:58:50|387.43|385.03|387.43|385.03|387.43|385.03|387.43|385.03|0
1625072340000|2021-06-30 16:59:00|387.34|384.94|387.7|385.3|387.7|385.3|387.34|384.94|0
1625072370000|2021-06-30 16:59:30|387.52|385.12|387.52|385.12|387.52|385.12|387.52|385.12|0
1625072410000|2021-06-30 17:00:10|387.61|385.21|387.7|385.3|387.7|385.3|387.61|385.21|0
1625072420000|2021-06-30 17:00:20|387.52|385.12|387.52|385.12|387.52|385.12|387.52|385.12|0
1625072430000|2021-06-30 17:00:30|387.61|385.21|387.52|385.12|387.61|385.21|387.52|385.12|0
1625072440000|2021-06-30 17:00:40|387.7|385.3|387.52|385.12|387.7|385.3|387.52|385.12|0
1625072450000|2021-06-30 17:00:50|387.34|384.94|387.34|384.94|387.34|384.94|387.34|384.94|0
1625072460000|2021-06-30 17:01:00|387.52|385.12|387.61|385.21|387.61|385.21|387.52|385.12|0
1625072470000|2021-06-30 17:01:10|387.52|385.12|387.52|385.12|387.52|385.12|387.52|385.12|0
1625072490000|2021-06-30 17:01:30|387.7|385.3|387.7|385.3|387.7|385.3|387.7|385.3|0
1625072500000|2021-06-30 17:01:40|387.52|385.12|387.52|385.12|387.52|385.12|387.52|385.12|0
1625072520000|2021-06-30 17:02:00|387.34|384.94|387.34|384.94|387.34|384.94|387.34|384.94|0
1625072530000|2021-06-30 17:02:10|387.16|384.76|387.34|384.94|387.34|384.94|387.16|384.76|0
1625072550000|2021-06-30 17:02:30|387.16|384.76|387.16|384.76|387.16|384.76|387.16|384.76|0
1625072560000|2021-06-30 17:02:40|387.34|384.94|387.52|385.12|387.52|385.12|387.34|384.94|0
1625072570000|2021-06-30 17:02:50|387.7|385.3|387.7|385.3|387.7|385.3|387.7|385.3|0
1625072660000|2021-06-30 17:04:20|387.88|385.48|387.88|385.48|387.88|385.48|387.88|385.48|0
1625072680000|2021-06-30 17:04:40|388.05|385.65|388.05|385.65|388.05|385.65|388.05|385.65|0
1625072690000|2021-06-30 17:04:50|387.88|385.48|387.88|385.48|387.88|385.48|387.88|385.48|0
1625072750000|2021-06-30 17:05:50|387.7|385.3|387.7|385.3|387.88|385.48|387.7|385.3|0
1625072770000|2021-06-30 17:06:10|387.52|385.12|387.52|385.12|387.52|385.12|387.52|385.12|0
1625072790000|2021-06-30 17:06:30|387.7|385.3|387.7|385.3|387.7|385.3|387.7|385.3|0
1625072820000|2021-06-30 17:07:00|387.87|385.47|387.87|385.47|387.87|385.47|387.87|385.47|0
1625072830000|2021-06-30 17:07:10|387.96|385.56|388.05|385.65|388.05|385.65|387.96|385.56|0
1625072850000|2021-06-30 17:07:30|387.87|385.47|387.87|385.47|388.05|385.65|387.87|385.47|0
1625072880000|2021-06-30 17:08:00|387.7|385.3|387.7|385.3|387.7|385.3|387.7|385.3|0
1625072940000|2021-06-30 17:09:00|387.78|385.38|387.87|385.47|387.87|385.47|387.78|385.38|0
1625072990000|2021-06-30 17:09:50|387.7|385.3|387.7|385.3|387.7|385.3|387.7|385.3|0
1625073000000|2021-06-30 17:10:00|387.6|385.2|387.52|385.12|387.69|385.29|387.52|385.12|0
1625073010000|2021-06-30 17:10:10|387.34|384.94|387.34|384.94|387.34|384.94|387.34|384.94|0
1625073030000|2021-06-30 17:10:30|387.52|385.12|387.34|384.94|387.52|385.12|387.34|384.94|0
1625073040000|2021-06-30 17:10:40|387.52|385.12|387.34|384.94|387.52|385.12|387.34|384.94|0
1625073060000|2021-06-30 17:11:00|387.16|384.76|387.16|384.76|387.16|384.76|387.16|384.76|0
1625073070000|2021-06-30 17:11:10|387.34|384.94|387.16|384.76|387.34|384.94|387.16|384.76|0
1625073110000|2021-06-30 17:11:50|386.98|384.58|386.8|384.4|386.98|384.58|386.8|384.4|0
1625073120000|2021-06-30 17:12:00|386.98|384.58|386.98|384.58|386.98|384.58|386.98|384.58|0
1625073130000|2021-06-30 17:12:10|387.16|384.76|387.16|384.76|387.16|384.76|386.98|384.58|0
1625073140000|2021-06-30 17:12:20|386.98|384.58|387.16|384.76|387.16|384.76|386.98|384.58|0
1625073150000|2021-06-30 17:12:30|386.62|384.22|386.62|384.22|386.62|384.22|386.62|384.22|0
1625073160000|2021-06-30 17:12:40|386.8|384.4|386.8|384.4|386.8|384.4|386.8|384.4|0
1625073180000|2021-06-30 17:13:00|386.89|384.49|386.98|384.58|386.98|384.58|386.89|384.49|0
1625073190000|2021-06-30 17:13:10|387.16|384.76|387.16|384.76|387.16|384.76|386.98|384.58|0
1625073220000|2021-06-30 17:13:40|386.98|384.58|386.98|384.58|386.98|384.58|386.98|384.58|0
1625073230000|2021-06-30 17:13:50|386.8|384.4|386.8|384.4|386.8|384.4|386.8|384.4|0
1625073240000|2021-06-30 17:14:00|386.98|384.58|386.98|384.58|386.98|384.58|386.98|384.58|0
1625073250000|2021-06-30 17:14:10|386.8|384.4|386.98|384.58|386.98|384.58|386.8|384.4|0
1625073270000|2021-06-30 17:14:30|386.8|384.4|387.16|384.76|387.16|384.76|386.8|384.4|0
1625073310000|2021-06-30 17:15:10|387.34|384.94|387.34|384.94|387.34|384.94|387.34|384.94|0
1625073320000|2021-06-30 17:15:20|387.16|384.76|387.16|384.76|387.16|384.76|387.16|384.76|0
1625073340000|2021-06-30 17:15:40|387.06|384.66|386.98|384.58|387.06|384.66|386.98|384.58|0
1625073360000|2021-06-30 17:16:00|386.89|384.49|386.8|384.4|386.98|384.58|386.8|384.4|0
1625073370000|2021-06-30 17:16:10|386.89|384.49|386.98|384.58|386.98|384.58|386.89|384.49|0
1625073380000|2021-06-30 17:16:20|386.8|384.4|386.8|384.4|386.8|384.4|386.8|384.4|0
1625073400000|2021-06-30 17:16:40|386.71|384.31|386.8|384.4|386.8|384.4|386.62|384.22|0
1625073460000|2021-06-30 17:17:40|386.62|384.22|386.62|384.22|386.62|384.22|386.62|384.22|0
1625073470000|2021-06-30 17:17:50|386.44|384.04|386.44|384.04|386.44|384.04|386.44|384.04|0
1625073480000|2021-06-30 17:18:00|386.27|383.87|386.27|383.87|386.27|383.87|386.27|383.87|0
1625073490000|2021-06-30 17:18:10|386.44|384.04|386.44|384.04|386.44|384.04|386.44|384.04|0
1625073510000|2021-06-30 17:18:30|386.62|384.22|386.44|384.04|386.62|384.22|386.44|384.04|0
1625073520000|2021-06-30 17:18:40|386.62|384.22|386.44|384.04|386.62|384.22|386.44|384.04|0
1625073530000|2021-06-30 17:18:50|386.62|384.22|386.62|384.22|386.71|384.31|386.62|384.22|0
1625073540000|2021-06-30 17:19:00|386.8|384.4|386.8|384.4|386.8|384.4|386.8|384.4|0
1625073550000|2021-06-30 17:19:10|386.71|384.31|386.71|384.31|386.71|384.31|386.71|384.31|0
1625073560000|2021-06-30 17:19:20|386.8|384.4|386.8|384.4|386.8|384.4|386.8|384.4|0
1625073570000|2021-06-30 17:19:30|386.62|384.22|386.62|384.22|386.62|384.22|386.62|384.22|0
1625073580000|2021-06-30 17:19:40|386.44|384.04|386.44|384.04|386.44|384.04|386.44|384.04|0
1625073590000|2021-06-30 17:19:50|386.62|384.22|386.44|384.04|386.62|384.22|386.44|384.04|0
1625073600000|2021-06-30 17:20:00|386.26|383.86|386.26|383.86|386.26|383.86|386.26|383.86|0
1625073610000|2021-06-30 17:20:10|386.44|384.04|386.26|383.86|386.44|384.04|386.26|383.86|0
1625073620000|2021-06-30 17:20:20|386.44|384.04|386.53|384.13|386.53|384.13|386.44|384.04|0
1625073630000|2021-06-30 17:20:30|386.62|384.22|386.44|384.04|386.62|384.22|386.44|384.04|0
1625073640000|2021-06-30 17:20:40|386.62|384.22|386.62|384.22|386.62|384.22|386.62|384.22|0
1625073650000|2021-06-30 17:20:50|386.8|384.4|386.8|384.4|386.8|384.4|386.8|384.4|0
1625073660000|2021-06-30 17:21:00|386.62|384.22|386.62|384.22|386.8|384.4|386.62|384.22|0
1625073670000|2021-06-30 17:21:10|386.53|384.13|386.62|384.22|386.62|384.22|386.44|384.04|0
1625073680000|2021-06-30 17:21:20|386.44|384.04|386.44|384.04|386.44|384.04|386.44|384.04|0
1625073690000|2021-06-30 17:21:30|386.62|384.22|386.62|384.22|386.62|384.22|386.62|384.22|0
1625073700000|2021-06-30 17:21:40|386.53|384.13|386.53|384.13|386.53|384.13|386.53|384.13|0
1625073710000|2021-06-30 17:21:50|386.44|384.04|386.62|384.22|386.62|384.22|386.44|384.04|0
1625073720000|2021-06-30 17:22:00|386.8|384.4|386.8|384.4|386.8|384.4|386.8|384.4|0
1625073730000|2021-06-30 17:22:10|386.98|384.58|386.98|384.58|386.98|384.58|386.98|384.58|0
1625073770000|2021-06-30 17:22:50|386.8|384.4|386.8|384.4|386.8|384.4|386.8|384.4|0
1625073790000|2021-06-30 17:23:10|386.98|384.58|386.98|384.58|386.98|384.58|386.98|384.58|0
1625073810000|2021-06-30 17:23:30|387.15|384.75|386.98|384.58|387.15|384.75|386.98|384.58|0
1625073820000|2021-06-30 17:23:40|386.8|384.4|386.8|384.4|386.8|384.4|386.8|384.4|0
1625073830000|2021-06-30 17:23:50|386.98|384.58|386.98|384.58|386.98|384.58|386.88|384.48|0
1625073840000|2021-06-30 17:24:00|386.8|384.4|386.7|384.3|386.8|384.4|386.7|384.3|0
1625073850000|2021-06-30 17:24:10|386.62|384.22|386.62|384.22|386.8|384.4|386.62|384.22|0
1625073860000|2021-06-30 17:24:20|386.8|384.4|386.62|384.22|386.8|384.4|386.62|384.22|0
1625073870000|2021-06-30 17:24:30|386.7|384.3|386.8|384.4|386.8|384.4|386.7|384.3|0
1625073880000|2021-06-30 17:24:40|386.98|384.58|386.88|384.48|386.98|384.58|386.8|384.4|0
1625073890000|2021-06-30 17:24:50|386.98|384.58|386.98|384.58|386.98|384.58|386.98|384.58|0
1625073900000|2021-06-30 17:25:00|386.8|384.4|386.8|384.4|386.8|384.4|386.8|384.4|0
1625073920000|2021-06-30 17:25:20|386.62|384.22|386.8|384.4|386.8|384.4|386.62|384.22|0
1625073960000|2021-06-30 17:26:00|386.62|384.22|386.62|384.22|386.62|384.22|386.62|384.22|0
1625074000000|2021-06-30 17:26:40|386.8|384.4|386.8|384.4|386.8|384.4|386.8|384.4|0
1625074010000|2021-06-30 17:26:50|386.62|384.22|386.62|384.22|386.62|384.22|386.62|384.22|0
1625074020000|2021-06-30 17:27:00|386.44|384.04|386.62|384.22|386.62|384.22|386.44|384.04|0
1625074040000|2021-06-30 17:27:20|386.53|384.13|386.53|384.13|386.53|384.13|386.53|384.13|0
1625074050000|2021-06-30 17:27:30|386.62|384.22|386.62|384.22|386.62|384.22|386.53|384.13|0
1625074060000|2021-06-30 17:27:40|386.44|384.04|386.44|384.04|386.44|384.04|386.44|384.04|0
1625074070000|2021-06-30 17:27:50|386.62|384.22|386.44|384.04|386.62|384.22|386.44|384.04|0
1625074120000|2021-06-30 17:28:40|386.26|383.86|386.26|383.86|386.26|383.86|386.26|383.86|0
1625074130000|2021-06-30 17:28:50|386.44|384.04|386.44|384.04|386.44|384.04|386.44|384.04|0
1625074140000|2021-06-30 17:29:00|386.26|383.86|386.44|384.04|386.44|384.04|386.26|383.86|0
1625074150000|2021-06-30 17:29:10|386.52|384.12|386.44|384.04|386.52|384.12|386.44|384.04|0
1625074160000|2021-06-30 17:29:20|386.26|383.86|386.26|383.86|386.44|384.04|386.26|383.86|0
1625074170000|2021-06-30 17:29:30|386.44|384.04|386.44|384.04|386.44|384.04|386.44|384.04|0
1625074200000|2021-06-30 17:30:00|386.62|384.22|386.62|384.22|386.62|384.22|386.62|384.22|0
1625074220000|2021-06-30 17:30:20|386.79|384.39|386.97|384.57|386.97|384.57|386.79|384.39|0
1625074230000|2021-06-30 17:30:30|386.7|384.3|386.62|384.22|386.79|384.39|386.62|384.22|0
1625074240000|2021-06-30 17:30:40|386.44|384.04|386.44|384.04|386.44|384.04|386.44|384.04|0
1625074250000|2021-06-30 17:30:50|386.62|384.22|386.62|384.22|386.62|384.22|386.62|384.22|0
1625074260000|2021-06-30 17:31:00|386.44|384.04|386.26|383.86|386.44|384.04|386.26|383.86|0
1625074270000|2021-06-30 17:31:10|386.44|384.04|386.44|384.04|386.44|384.04|386.44|384.04|0
1625074280000|2021-06-30 17:31:20|386.62|384.22|386.62|384.22|386.62|384.22|386.62|384.22|0
1625074290000|2021-06-30 17:31:30|386.7|384.3|386.79|384.39|386.79|384.39|386.7|384.3|0
1625074300000|2021-06-30 17:31:40|386.62|384.22|386.44|384.04|386.62|384.22|386.44|384.04|0
1625074320000|2021-06-30 17:32:00|386.26|383.86|386.26|383.86|386.26|383.86|386.26|383.86|0
1625074330000|2021-06-30 17:32:10|386.35|383.95|386.26|383.86|386.44|384.04|386.26|383.86|0
1625074340000|2021-06-30 17:32:20|386.08|383.68|386.08|383.68|386.26|383.86|386.08|383.68|0
1625074350000|2021-06-30 17:32:30|386.26|383.86|386.26|383.86|386.26|383.86|386.26|383.86|0
1625074360000|2021-06-30 17:32:40|386.08|383.68|386.26|383.86|386.26|383.86|386.08|383.68|0
1625074380000|2021-06-30 17:33:00|386.34|383.94|386.44|384.04|386.44|384.04|386.34|383.94|0
1625074390000|2021-06-30 17:33:10|386.34|383.94|386.34|383.94|386.34|383.94|386.34|383.94|0
1625074400000|2021-06-30 17:33:20|386.08|383.68|386.44|384.04|386.44|384.04|386.08|383.68|0
1625074410000|2021-06-30 17:33:30|386.26|383.86|386.44|384.04|386.44|384.04|386.26|383.86|0
1625074420000|2021-06-30 17:33:40|386.62|384.22|386.62|384.22|386.62|384.22|386.62|384.22|0
1625074430000|2021-06-30 17:33:50|386.52|384.12|386.44|384.04|386.52|384.12|386.44|384.04|0
1625074440000|2021-06-30 17:34:00|386.62|384.22|386.44|384.04|386.62|384.22|386.44|384.04|0
1625074450000|2021-06-30 17:34:10|386.62|384.22|386.62|384.22|386.62|384.22|386.62|384.22|0
1625074480000|2021-06-30 17:34:40|386.61|384.21|386.61|384.21|386.61|384.21|386.61|384.21|0
1625074500000|2021-06-30 17:35:00|386.52|384.12|386.44|384.04|386.52|384.12|386.44|384.04|0
1625074520000|2021-06-30 17:35:20|386.52|384.12|386.52|384.12|386.52|384.12|386.52|384.12|0
1625074530000|2021-06-30 17:35:30|386.61|384.21|386.44|384.04|386.61|384.21|386.44|384.04|0
1625074540000|2021-06-30 17:35:40|386.52|384.12|386.61|384.21|386.61|384.21|386.52|384.12|0
1625074550000|2021-06-30 17:35:50|386.7|384.3|386.7|384.3|386.7|384.3|386.7|384.3|0
1625074560000|2021-06-30 17:36:00|386.79|384.39|386.61|384.21|386.79|384.39|386.61|384.21|0
1625074570000|2021-06-30 17:36:10|386.44|384.04|386.44|384.04|386.44|384.04|386.44|384.04|0
1625074590000|2021-06-30 17:36:30|386.61|384.21|386.61|384.21|386.61|384.21|386.61|384.21|0
1625074630000|2021-06-30 17:37:10|386.79|384.39|386.79|384.39|386.79|384.39|386.79|384.39|0
1625074650000|2021-06-30 17:37:30|386.88|384.48|386.88|384.48|386.88|384.48|386.88|384.48|0
1625074660000|2021-06-30 17:37:40|386.97|384.57|386.79|384.39|386.97|384.57|386.79|384.39|0
1625074680000|2021-06-30 17:38:00|386.61|384.21|386.61|384.21|386.61|384.21|386.61|384.21|0
1625074690000|2021-06-30 17:38:10|386.79|384.39|386.79|384.39|386.79|384.39|386.79|384.39|0
1625074700000|2021-06-30 17:38:20|386.7|384.3|386.61|384.21|386.7|384.3|386.61|384.21|0
1625074710000|2021-06-30 17:38:30|386.79|384.39|386.79|384.39|386.79|384.39|386.79|384.39|0
1625074720000|2021-06-30 17:38:40|386.97|384.57|386.79|384.39|386.97|384.57|386.79|384.39|0
1625074730000|2021-06-30 17:38:50|386.88|384.48|386.88|384.48|386.88|384.48|386.88|384.48|0
1625074740000|2021-06-30 17:39:00|386.97|384.57|386.97|384.57|386.97|384.57|386.97|384.57|0
1625074790000|2021-06-30 17:39:50|387.06|384.66|386.97|384.57|387.06|384.66|386.97|384.57|0
1625074800000|2021-06-30 17:40:00|386.79|384.39|386.79|384.39|386.79|384.39|386.79|384.39|0
1625074810000|2021-06-30 17:40:10|386.97|384.57|386.79|384.39|386.97|384.57|386.79|384.39|0
1625074820000|2021-06-30 17:40:20|386.88|384.48|386.88|384.48|386.88|384.48|386.88|384.48|0
1625074830000|2021-06-30 17:40:30|386.79|384.39|386.97|384.57|386.97|384.57|386.79|384.39|0
1625074840000|2021-06-30 17:40:40|386.88|384.48|386.79|384.39|386.88|384.48|386.79|384.39|0
1625074850000|2021-06-30 17:40:50|386.97|384.57|386.97|384.57|386.97|384.57|386.97|384.57|0
1625074860000|2021-06-30 17:41:00|386.88|384.48|386.79|384.39|386.88|384.48|386.79|384.39|0
1625074870000|2021-06-30 17:41:10|386.61|384.21|386.61|384.21|386.61|384.21|386.61|384.21|0
1625074880000|2021-06-30 17:41:20|386.43|384.03|386.43|384.03|386.43|384.03|386.43|384.03|0
1625074890000|2021-06-30 17:41:30|386.61|384.21|386.61|384.21|386.61|384.21|386.61|384.21|0
1625074900000|2021-06-30 17:41:40|386.79|384.39|386.79|384.39|386.79|384.39|386.79|384.39|0
1625074920000|2021-06-30 17:42:00|386.97|384.57|386.97|384.57|386.97|384.57|386.97|384.57|0
1625074930000|2021-06-30 17:42:10|386.79|384.39|386.79|384.39|386.79|384.39|386.79|384.39|0
1625074940000|2021-06-30 17:42:20|386.7|384.3|386.79|384.39|386.79|384.39|386.7|384.3|0
1625074950000|2021-06-30 17:42:30|386.61|384.21|386.61|384.21|386.61|384.21|386.61|384.21|0
1625074970000|2021-06-30 17:42:50|386.43|384.03|386.43|384.03|386.43|384.03|386.43|384.03|0
1625074980000|2021-06-30 17:43:00|386.26|383.86|386.26|383.86|386.26|383.86|386.26|383.86|0
1625074990000|2021-06-30 17:43:10|386.43|384.03|386.43|384.03|386.43|384.03|386.43|384.03|0
1625075000000|2021-06-30 17:43:20|386.26|383.86|386.43|384.03|386.43|384.03|386.26|383.86|0
1625075030000|2021-06-30 17:43:50|386.61|384.21|386.61|384.21|386.61|384.21|386.61|384.21|0
1625075050000|2021-06-30 17:44:10|386.52|384.12|386.43|384.03|386.52|384.12|386.43|384.03|0
1625075060000|2021-06-30 17:44:20|386.52|384.12|386.61|384.21|386.61|384.21|386.52|384.12|0
1625075080000|2021-06-30 17:44:40|386.7|384.3|386.61|384.21|386.7|384.3|386.61|384.21|0
1625075090000|2021-06-30 17:44:50|386.43|384.03|386.43|384.03|386.43|384.03|386.43|384.03|0
1625075120000|2021-06-30 17:45:20|386.61|384.21|386.43|384.03|386.61|384.21|386.43|384.03|0
1625075130000|2021-06-30 17:45:30|386.52|384.12|386.61|384.21|386.61|384.21|386.52|384.12|0
1625075140000|2021-06-30 17:45:40|386.43|384.03|386.43|384.03|386.43|384.03|386.43|384.03|0
1625075150000|2021-06-30 17:45:50|386.61|384.21|386.61|384.21|386.61|384.21|386.61|384.21|0
1625075160000|2021-06-30 17:46:00|386.43|384.03|386.61|384.21|386.61|384.21|386.43|384.03|0
1625075200000|2021-06-30 17:46:40|386.43|384.03|386.43|384.03|386.43|384.03|386.43|384.03|0
1625075220000|2021-06-30 17:47:00|386.25|383.85|386.25|383.85|386.25|383.85|386.25|383.85|0
1625075270000|2021-06-30 17:47:50|386.08|383.68|386.25|383.85|386.25|383.85|386.08|383.68|0
1625075280000|2021-06-30 17:48:00|386.43|384.03|386.25|383.85|386.43|384.03|386.25|383.85|0
1625075300000|2021-06-30 17:48:20|386.16|383.76|386.16|383.76|386.16|383.76|386.16|383.76|0
1625075310000|2021-06-30 17:48:30|386.07|383.67|386.07|383.67|386.07|383.67|386.07|383.67|0
1625075320000|2021-06-30 17:48:40|386.25|383.85|386.25|383.85|386.25|383.85|386.25|383.85|0
1625075330000|2021-06-30 17:48:50|386.34|383.94|386.34|383.94|386.34|383.94|386.34|383.94|0
1625075340000|2021-06-30 17:49:00|386.43|384.03|386.43|384.03|386.43|384.03|386.43|384.03|0
1625075360000|2021-06-30 17:49:20|386.52|384.12|386.52|384.12|386.52|384.12|386.52|384.12|0
1625075370000|2021-06-30 17:49:30|386.61|384.21|386.61|384.21|386.61|384.21|386.61|384.21|0
1625075400000|2021-06-30 17:50:00|386.43|384.03|386.43|384.03|386.43|384.03|386.43|384.03|0
1625075430000|2021-06-30 17:50:30|386.25|383.85|386.25|383.85|386.25|383.85|386.25|383.85|0
1625075440000|2021-06-30 17:50:40|386.43|384.03|386.25|383.85|386.43|384.03|386.25|383.85|0
1625075460000|2021-06-30 17:51:00|386.43|384.03|386.43|384.03|386.43|384.03|386.43|384.03|0
1625075470000|2021-06-30 17:51:10|386.25|383.85|386.25|383.85|386.25|383.85|386.25|383.85|0
1625075500000|2021-06-30 17:51:40|386.07|383.67|386.07|383.67|386.07|383.67|386.07|383.67|0
1625075510000|2021-06-30 17:51:50|386.25|383.85|386.25|383.85|386.25|383.85|386.25|383.85|0
1625075530000|2021-06-30 17:52:10|386.34|383.94|386.25|383.85|386.34|383.94|386.25|383.85|0
1625075570000|2021-06-30 17:52:50|386.07|383.67|386.07|383.67|386.16|383.76|386.07|383.67|0
1625075590000|2021-06-30 17:53:10|386.25|383.85|386.25|383.85|386.25|383.85|386.25|383.85|0
1625075610000|2021-06-30 17:53:30|386.43|384.03|386.43|384.03|386.43|384.03|386.43|384.03|0
1625075640000|2021-06-30 17:54:00|386.25|383.85|386.43|384.03|386.43|384.03|386.25|383.85|0
1625075650000|2021-06-30 17:54:10|386.34|383.94|386.43|384.03|386.43|384.03|386.34|383.94|0
1625075660000|2021-06-30 17:54:20|386.25|383.85|386.25|383.85|386.25|383.85|386.25|383.85|0
1625075670000|2021-06-30 17:54:30|386.43|384.03|386.43|384.03|386.43|384.03|386.43|384.03|0
1625075690000|2021-06-30 17:54:50|386.25|383.85|386.25|383.85|386.25|383.85|386.25|383.85|0
1625075720000|2021-06-30 17:55:20|386.07|383.67|386.25|383.85|386.25|383.85|386.07|383.67|0
1625075780000|2021-06-30 17:56:20|386.07|383.67|386.07|383.67|386.07|383.67|386.07|383.67|0
1625075810000|2021-06-30 17:56:50|385.89|383.49|385.89|383.49|386.07|383.67|385.89|383.49|0
1625075840000|2021-06-30 17:57:20|386.07|383.67|386.07|383.67|386.07|383.67|386.07|383.67|0
1625075860000|2021-06-30 17:57:40|386.25|383.85|386.25|383.85|386.25|383.85|386.25|383.85|0
1625075870000|2021-06-30 17:57:50|386.43|384.03|386.43|384.03|386.43|384.03|386.25|383.85|0
1625075880000|2021-06-30 17:58:00|386.61|384.21|386.43|384.03|386.61|384.21|386.43|384.03|0
1625075940000|2021-06-30 17:59:00|386.61|384.21|386.61|384.21|386.61|384.21|386.61|384.21|0
1625075950000|2021-06-30 17:59:10|386.43|384.03|386.61|384.21|386.61|384.21|386.43|384.03|0
1625075960000|2021-06-30 17:59:20|386.78|384.38|386.78|384.38|386.78|384.38|386.78|384.38|0
1625075970000|2021-06-30 17:59:30|386.61|384.21|386.61|384.21|386.61|384.21|386.61|384.21|0
1625075980000|2021-06-30 17:59:40|386.6|384.2|386.6|384.2|386.6|384.2|386.6|384.2|0
1625076000000|2021-06-30 18:00:00|386.51|384.11|386.51|384.11|386.51|384.11|386.51|384.11|0
1625076010000|2021-06-30 18:00:10|386.43|384.03|386.43|384.03|386.43|384.03|386.43|384.03|0
1625076020000|2021-06-30 18:00:20|386.6|384.2|386.69|384.29|386.69|384.29|386.6|384.2|0
1625076030000|2021-06-30 18:00:30|386.25|383.85|386.25|383.85|386.25|383.85|386.25|383.85|0
1625076060000|2021-06-30 18:01:00|386.43|384.03|386.43|384.03|386.43|384.03|386.43|384.03|0
1625076090000|2021-06-30 18:01:30|386.33|383.93|386.25|383.85|386.33|383.93|386.25|383.85|0
1625076100000|2021-06-30 18:01:40|386.43|384.03|386.43|384.03|386.43|384.03|386.43|384.03|0
1625076110000|2021-06-30 18:01:50|386.25|383.85|386.25|383.85|386.25|383.85|386.25|383.85|0
1625076120000|2021-06-30 18:02:00|386.07|383.67|386.07|383.67|386.07|383.67|386.07|383.67|0
1625076130000|2021-06-30 18:02:10|385.98|383.58|385.98|383.58|385.98|383.58|385.98|383.58|0
1625076140000|2021-06-30 18:02:20|385.89|383.49|386.07|383.67|386.07|383.67|385.89|383.49|0
1625076150000|2021-06-30 18:02:30|385.89|383.49|385.89|383.49|385.89|383.49|385.89|383.49|0
1625076160000|2021-06-30 18:02:40|385.98|383.58|386.07|383.67|386.07|383.67|385.98|383.58|0
1625076170000|2021-06-30 18:02:50|385.89|383.49|386.07|383.67|386.07|383.67|385.89|383.49|0
1625076180000|2021-06-30 18:03:00|385.89|383.49|386.07|383.67|386.07|383.67|385.89|383.49|0
1625076200000|2021-06-30 18:03:20|385.89|383.49|385.89|383.49|385.89|383.49|385.89|383.49|0
1625076210000|2021-06-30 18:03:30|386.07|383.67|386.07|383.67|386.07|383.67|386.07|383.67|0
1625076220000|2021-06-30 18:03:40|385.89|383.49|386.07|383.67|386.07|383.67|385.89|383.49|0
1625076260000|2021-06-30 18:04:20|386.15|383.75|386.25|383.85|386.25|383.85|386.15|383.75|0
1625076270000|2021-06-30 18:04:30|386.42|384.02|386.42|384.02|386.42|384.02|386.42|384.02|0
1625076290000|2021-06-30 18:04:50|386.25|383.85|386.25|383.85|386.25|383.85|386.25|383.85|0
1625076300000|2021-06-30 18:05:00|386.42|384.02|386.42|384.02|386.42|384.02|386.42|384.02|0
1625076310000|2021-06-30 18:05:10|386.33|383.93|386.33|383.93|386.33|383.93|386.33|383.93|0
1625076320000|2021-06-30 18:05:20|386.42|384.02|386.42|384.02|386.42|384.02|386.42|384.02|0
1625076330000|2021-06-30 18:05:30|386.25|383.85|386.25|383.85|386.25|383.85|386.25|383.85|0
1625076350000|2021-06-30 18:05:50|386.42|384.02|386.42|384.02|386.42|384.02|386.42|384.02|0
1625076390000|2021-06-30 18:06:30|386.25|383.85|386.07|383.67|386.25|383.85|386.07|383.67|0
1625076400000|2021-06-30 18:06:40|386.25|383.85|386.07|383.67|386.25|383.85|386.07|383.67|0
1625076410000|2021-06-30 18:06:50|385.89|383.49|385.89|383.49|385.89|383.49|385.89|383.49|0
1625076420000|2021-06-30 18:07:00|385.97|383.57|385.89|383.49|385.97|383.57|385.89|383.49|0
1625076450000|2021-06-30 18:07:30|385.8|383.4|385.71|383.31|385.8|383.4|385.71|383.31|0
1625076470000|2021-06-30 18:07:50|385.89|383.49|385.89|383.49|385.89|383.49|385.89|383.49|0
1625076480000|2021-06-30 18:08:00|385.8|383.4|385.89|383.49|385.89|383.49|385.8|383.4|0
1625076490000|2021-06-30 18:08:10|385.71|383.31|385.71|383.31|385.71|383.31|385.71|383.31|0
1625076500000|2021-06-30 18:08:20|385.89|383.49|385.89|383.49|385.89|383.49|385.89|383.49|0
1625076520000|2021-06-30 18:08:40|385.71|383.31|385.71|383.31|385.71|383.31|385.71|383.31|0
1625076530000|2021-06-30 18:08:50|385.53|383.13|385.53|383.13|385.53|383.13|385.53|383.13|0
1625076540000|2021-06-30 18:09:00|385.35|382.95|385.18|382.78|385.35|382.95|385.18|382.78|0
1625076550000|2021-06-30 18:09:10|385.35|382.95|385.35|382.95|385.35|382.95|385.35|382.95|0
1625076560000|2021-06-30 18:09:20|385.53|383.13|385.53|383.13|385.53|383.13|385.53|383.13|0
1625076580000|2021-06-30 18:09:40|385.35|382.95|385.35|382.95|385.35|382.95|385.35|382.95|0
1625076610000|2021-06-30 18:10:10|385.18|382.78|385.18|382.78|385.18|382.78|385.18|382.78|0
1625076620000|2021-06-30 18:10:20|385|382.6|384.82|382.42|385|382.6|384.82|382.42|0
1625076640000|2021-06-30 18:10:40|384.64|382.24|384.64|382.24|384.64|382.24|384.64|382.24|0
1625076650000|2021-06-30 18:10:50|384.82|382.42|384.82|382.42|384.82|382.42|384.82|382.42|0
1625076670000|2021-06-30 18:11:10|384.91|382.51|385|382.6|385|382.6|384.91|382.51|0
1625076680000|2021-06-30 18:11:20|385.18|382.78|385.18|382.78|385.18|382.78|385.18|382.78|0
1625076700000|2021-06-30 18:11:40|385.35|382.95|385.35|382.95|385.35|382.95|385.35|382.95|0
1625076710000|2021-06-30 18:11:50|385.18|382.78|385|382.6|385.18|382.78|385|382.6|0
1625076720000|2021-06-30 18:12:00|384.82|382.42|385|382.6|385|382.6|384.82|382.42|0
1625076740000|2021-06-30 18:12:20|385.18|382.78|385.18|382.78|385.18|382.78|385|382.6|0
1625076760000|2021-06-30 18:12:40|385.17|382.77|385.35|382.95|385.35|382.95|385.17|382.77|0
1625076770000|2021-06-30 18:12:50|385.44|383.04|385.53|383.13|385.53|383.13|385.44|383.04|0
1625076780000|2021-06-30 18:13:00|385.35|382.95|385.53|383.13|385.53|383.13|385.35|382.95|0
1625076790000|2021-06-30 18:13:10|385.71|383.31|385.71|383.31|385.71|383.31|385.71|383.31|0
1625076800000|2021-06-30 18:13:20|385.79|383.39|385.89|383.49|385.89|383.49|385.79|383.39|0
1625076810000|2021-06-30 18:13:30|385.71|383.31|385.71|383.31|385.71|383.31|385.71|383.31|0
1625076820000|2021-06-30 18:13:40|385.89|383.49|385.71|383.31|385.89|383.49|385.71|383.31|0
1625076830000|2021-06-30 18:13:50|385.89|383.49|385.89|383.49|385.89|383.49|385.79|383.39|0
1625076850000|2021-06-30 18:14:10|385.71|383.31|386.06|383.66|386.06|383.66|385.71|383.31|0
1625076860000|2021-06-30 18:14:20|385.89|383.49|385.89|383.49|385.89|383.49|385.89|383.49|0
1625076880000|2021-06-30 18:14:40|385.97|383.57|385.89|383.49|385.97|383.57|385.89|383.49|0
1625076910000|2021-06-30 18:15:10|385.71|383.31|385.71|383.31|385.71|383.31|385.71|383.31|0
1625076920000|2021-06-30 18:15:20|385.62|383.22|385.53|383.13|385.62|383.22|385.53|383.13|0
1625076930000|2021-06-30 18:15:30|385.71|383.31|385.53|383.13|385.71|383.31|385.53|383.13|0
1625076940000|2021-06-30 18:15:40|385.71|383.31|385.71|383.31|385.71|383.31|385.71|383.31|0
1625076960000|2021-06-30 18:16:00|385.89|383.49|385.89|383.49|385.89|383.49|385.89|383.49|0
1625076980000|2021-06-30 18:16:20|386.06|383.66|386.24|383.84|386.24|383.84|386.06|383.66|0
1625076990000|2021-06-30 18:16:30|386.33|383.93|386.42|384.02|386.42|384.02|386.24|383.84|0
1625077000000|2021-06-30 18:16:40|386.24|383.84|386.42|384.02|386.42|384.02|386.24|383.84|0
1625077020000|2021-06-30 18:17:00|386.6|384.2|386.6|384.2|386.6|384.2|386.6|384.2|0
1625077040000|2021-06-30 18:17:20|386.68|384.28|386.78|384.38|386.78|384.38|386.68|384.28|0
1625077050000|2021-06-30 18:17:30|386.6|384.2|386.68|384.28|386.68|384.28|386.6|384.2|0
1625077060000|2021-06-30 18:17:40|386.78|384.38|386.78|384.38|386.78|384.38|386.78|384.38|0
1625077080000|2021-06-30 18:18:00|386.6|384.2|386.6|384.2|386.78|384.38|386.6|384.2|0
1625077090000|2021-06-30 18:18:10|386.78|384.38|386.78|384.38|386.78|384.38|386.78|384.38|0
1625077110000|2021-06-30 18:18:30|386.6|384.2|386.6|384.2|386.6|384.2|386.6|384.2|0
1625077140000|2021-06-30 18:19:00|386.42|384.02|386.42|384.02|386.42|384.02|386.42|384.02|0
1625077170000|2021-06-30 18:19:30|386.24|383.84|386.24|383.84|386.42|384.02|386.24|383.84|0
1625077180000|2021-06-30 18:19:40|386.42|384.02|386.24|383.84|386.42|384.02|386.24|383.84|0
1625077190000|2021-06-30 18:19:50|386.42|384.02|386.42|384.02|386.42|384.02|386.42|384.02|0
1625077210000|2021-06-30 18:20:10|386.5|384.1|386.6|384.2|386.6|384.2|386.42|384.02|0
1625077220000|2021-06-30 18:20:20|386.42|384.02|386.42|384.02|386.5|384.1|386.42|384.02|0
1625077230000|2021-06-30 18:20:30|386.24|383.84|386.24|383.84|386.24|383.84|386.24|383.84|0
1625077270000|2021-06-30 18:21:10|386.42|384.02|386.24|383.84|386.42|384.02|386.24|383.84|0
1625077310000|2021-06-30 18:21:50|386.15|383.75|386.15|383.75|386.15|383.75|386.15|383.75|0
1625077320000|2021-06-30 18:22:00|386.06|383.66|386.15|383.75|386.15|383.75|386.06|383.66|0
1625077330000|2021-06-30 18:22:10|386.24|383.84|386.42|384.02|386.42|384.02|386.24|383.84|0
1625077360000|2021-06-30 18:22:40|386.24|383.84|386.24|383.84|386.24|383.84|386.24|383.84|0
1625077370000|2021-06-30 18:22:50|386.42|384.02|386.32|383.92|386.42|384.02|386.32|383.92|0
1625077380000|2021-06-30 18:23:00|386.24|383.84|386.42|384.02|386.42|384.02|386.24|383.84|0
1625077390000|2021-06-30 18:23:10|386.24|383.84|386.42|384.02|386.42|384.02|386.24|383.84|0
1625077400000|2021-06-30 18:23:20|386.24|383.84|386.06|383.66|386.24|383.84|386.06|383.66|0
1625077420000|2021-06-30 18:23:40|386.24|383.84|386.24|383.84|386.24|383.84|386.24|383.84|0
1625077460000|2021-06-30 18:24:20|386.15|383.75|386.15|383.75|386.15|383.75|386.15|383.75|0
1625077470000|2021-06-30 18:24:30|386.06|383.66|386.06|383.66|386.06|383.66|386.06|383.66|0
1625077490000|2021-06-30 18:24:50|385.88|383.48|385.97|383.57|385.97|383.57|385.88|383.48|0
1625077500000|2021-06-30 18:25:00|385.88|383.48|385.88|383.48|386.06|383.66|385.88|383.48|0
1625077510000|2021-06-30 18:25:10|386.06|383.66|385.88|383.48|386.06|383.66|385.88|383.48|0
1625077530000|2021-06-30 18:25:30|385.7|383.3|385.7|383.3|385.7|383.3|385.7|383.3|0
1625077550000|2021-06-30 18:25:50|385.88|383.48|385.88|383.48|385.88|383.48|385.88|383.48|0
1625077560000|2021-06-30 18:26:00|386.06|383.66|386.24|383.84|386.24|383.84|386.06|383.66|0
1625077570000|2021-06-30 18:26:10|386.15|383.75|386.15|383.75|386.15|383.75|386.15|383.75|0
1625077580000|2021-06-30 18:26:20|386.06|383.66|386.24|383.84|386.24|383.84|386.06|383.66|0
1625077610000|2021-06-30 18:26:50|386.32|383.92|386.42|384.02|386.42|384.02|386.32|383.92|0
1625077630000|2021-06-30 18:27:10|386.24|383.84|386.24|383.84|386.24|383.84|386.24|383.84|0
1625077690000|2021-06-30 18:28:10|386.14|383.74|386.24|383.84|386.24|383.84|386.06|383.66|0
1625077700000|2021-06-30 18:28:20|386.14|383.74|386.24|383.84|386.24|383.84|386.14|383.74|0
1625077720000|2021-06-30 18:28:40|386.42|384.02|386.42|384.02|386.42|384.02|386.32|383.92|0
1625077730000|2021-06-30 18:28:50|386.32|383.92|386.42|384.02|386.42|384.02|386.32|383.92|0
1625077740000|2021-06-30 18:29:00|386.59|384.19|386.59|384.19|386.59|384.19|386.59|384.19|0
1625077750000|2021-06-30 18:29:10|386.41|384.01|386.41|384.01|386.41|384.01|386.41|384.01|0
1625077760000|2021-06-30 18:29:20|386.24|383.84|386.41|384.01|386.41|384.01|386.24|383.84|0
1625077770000|2021-06-30 18:29:30|386.24|383.84|386.41|384.01|386.41|384.01|386.24|383.84|0
1625077790000|2021-06-30 18:29:50|386.5|384.1|386.59|384.19|386.59|384.19|386.5|384.1|0
1625077800000|2021-06-30 18:30:00|386.77|384.37|386.77|384.37|386.77|384.37|386.77|384.37|0
1625077810000|2021-06-30 18:30:10|386.59|384.19|386.59|384.19|386.59|384.19|386.59|384.19|0
1625077820000|2021-06-30 18:30:20|386.77|384.37|386.77|384.37|386.77|384.37|386.77|384.37|0
1625077830000|2021-06-30 18:30:30|386.59|384.19|386.59|384.19|386.59|384.19|386.59|384.19|0
1625077840000|2021-06-30 18:30:40|386.5|384.1|386.41|384.01|386.59|384.19|386.41|384.01|0
1625077850000|2021-06-30 18:30:50|386.32|383.92|386.32|383.92|386.32|383.92|386.32|383.92|0
1625077860000|2021-06-30 18:31:00|386.41|384.01|386.24|383.84|386.41|384.01|386.24|383.84|0
1625077870000|2021-06-30 18:31:10|386.41|384.01|386.41|384.01|386.41|384.01|386.41|384.01|0
1625077880000|2021-06-30 18:31:20|386.59|384.19|386.59|384.19|386.59|384.19|386.59|384.19|0
1625077890000|2021-06-30 18:31:30|386.77|384.37|386.77|384.37|386.77|384.37|386.77|384.37|0
1625077910000|2021-06-30 18:31:50|386.95|384.55|386.95|384.55|386.95|384.55|386.95|384.55|0
1625077920000|2021-06-30 18:32:00|386.77|384.37|386.77|384.37|386.77|384.37|386.77|384.37|0
1625077930000|2021-06-30 18:32:10|386.95|384.55|387.13|384.73|387.13|384.73|386.95|384.55|0
1625077940000|2021-06-30 18:32:20|387.31|384.91|387.31|384.91|387.31|384.91|387.31|384.91|0
1625077950000|2021-06-30 18:32:30|387.13|384.73|387.13|384.73|387.13|384.73|387.13|384.73|0
1625077980000|2021-06-30 18:33:00|386.95|384.55|386.95|384.55|386.95|384.55|386.95|384.55|0
1625078000000|2021-06-30 18:33:20|387.13|384.73|387.13|384.73|387.13|384.73|387.13|384.73|0
1625078030000|2021-06-30 18:33:50|387.21|384.81|387.21|384.81|387.21|384.81|387.21|384.81|0
1625078040000|2021-06-30 18:34:00|387.13|384.73|386.95|384.55|387.13|384.73|386.95|384.55|0
1625078070000|2021-06-30 18:34:30|386.77|384.37|386.77|384.37|386.77|384.37|386.77|384.37|0
1625078090000|2021-06-30 18:34:50|386.95|384.55|387.03|384.63|387.03|384.63|386.95|384.55|0
1625078100000|2021-06-30 18:35:00|387.13|384.73|386.95|384.55|387.13|384.73|386.95|384.55|0
1625078120000|2021-06-30 18:35:20|387.03|384.63|387.03|384.63|387.03|384.63|387.03|384.63|0
1625078130000|2021-06-30 18:35:30|387.13|384.73|387.13|384.73|387.13|384.73|386.95|384.55|0
1625078150000|2021-06-30 18:35:50|386.95|384.55|386.95|384.55|386.95|384.55|386.95|384.55|0
1625078170000|2021-06-30 18:36:10|386.77|384.37|386.95|384.55|386.95|384.55|386.77|384.37|0
1625078180000|2021-06-30 18:36:20|386.77|384.37|386.77|384.37|386.77|384.37|386.77|384.37|0
1625078190000|2021-06-30 18:36:30|386.95|384.55|386.95|384.55|386.95|384.55|386.95|384.55|0
1625078200000|2021-06-30 18:36:40|387.03|384.63|387.13|384.73|387.13|384.73|387.03|384.63|0
1625078220000|2021-06-30 18:37:00|386.95|384.55|386.95|384.55|386.95|384.55|386.95|384.55|0
1625078250000|2021-06-30 18:37:30|386.77|384.37|386.77|384.37|386.77|384.37|386.77|384.37|0
1625078300000|2021-06-30 18:38:20|386.95|384.55|386.95|384.55|386.95|384.55|386.95|384.55|0
1625078310000|2021-06-30 18:38:30|387.12|384.72|387.12|384.72|387.12|384.72|387.12|384.72|0
1625078320000|2021-06-30 18:38:40|386.95|384.55|386.95|384.55|386.95|384.55|386.95|384.55|0
1625078360000|2021-06-30 18:39:20|387.12|384.72|387.12|384.72|387.12|384.72|387.12|384.72|0
1625078390000|2021-06-30 18:39:50|386.95|384.55|386.95|384.55|386.95|384.55|386.95|384.55|0
1625078400000|2021-06-30 18:40:00|387.12|384.72|387.12|384.72|387.12|384.72|387.12|384.72|0
1625078410000|2021-06-30 18:40:10|387.3|384.9|387.3|384.9|387.3|384.9|387.3|384.9|0
1625078440000|2021-06-30 18:40:40|387.48|385.08|387.48|385.08|387.48|385.08|387.48|385.08|0
1625078450000|2021-06-30 18:40:50|387.3|384.9|387.3|384.9|387.3|384.9|387.3|384.9|0
1625078490000|2021-06-30 18:41:30|387.48|385.08|387.48|385.08|387.48|385.08|387.48|385.08|0
1625078510000|2021-06-30 18:41:50|387.3|384.9|387.48|385.08|387.48|385.08|387.3|384.9|0
1625078550000|2021-06-30 18:42:30|387.66|385.26|387.57|385.17|387.66|385.26|387.57|385.17|0
1625078560000|2021-06-30 18:42:40|387.48|385.08|387.48|385.08|387.48|385.08|387.48|385.08|0
1625078570000|2021-06-30 18:42:50|387.3|384.9|387.48|385.08|387.48|385.08|387.3|384.9|0
1625078580000|2021-06-30 18:43:00|387.3|384.9|387.3|384.9|387.3|384.9|387.3|384.9|0
1625078600000|2021-06-30 18:43:20|387.48|385.08|387.48|385.08|387.48|385.08|387.48|385.08|0
1625078610000|2021-06-30 18:43:30|387.3|384.9|387.3|384.9|387.3|384.9|387.3|384.9|0
1625078640000|2021-06-30 18:44:00|387.48|385.08|387.3|384.9|387.48|385.08|387.3|384.9|0
1625078650000|2021-06-30 18:44:10|387.48|385.08|387.48|385.08|387.48|385.08|387.3|384.9|0
1625078670000|2021-06-30 18:44:30|387.66|385.26|387.48|385.08|387.66|385.26|387.48|385.08|0
1625078680000|2021-06-30 18:44:40|387.3|384.9|387.3|384.9|387.3|384.9|387.3|384.9|0
1625078700000|2021-06-30 18:45:00|387.48|385.08|387.3|384.9|387.48|385.08|387.3|384.9|0
1625078720000|2021-06-30 18:45:20|387.12|384.72|387.12|384.72|387.12|384.72|387.12|384.72|0
1625078730000|2021-06-30 18:45:30|387.3|384.9|387.3|384.9|387.3|384.9|387.3|384.9|0
1625078800000|2021-06-30 18:46:40|387.12|384.72|387.3|384.9|387.3|384.9|387.12|384.72|0
1625078880000|2021-06-30 18:48:00|387.48|385.08|387.48|385.08|387.48|385.08|387.3|384.9|0
1625078910000|2021-06-30 18:48:30|387.3|384.9|387.3|384.9|387.3|384.9|387.3|384.9|0
1625078930000|2021-06-30 18:48:50|387.48|385.08|387.48|385.08|387.48|385.08|387.48|385.08|0
1625078960000|2021-06-30 18:49:20|387.38|384.98|387.3|384.9|387.38|384.98|387.3|384.9|0
1625078970000|2021-06-30 18:49:30|387.48|385.08|387.48|385.08|387.48|385.08|387.48|385.08|0
1625078980000|2021-06-30 18:49:40|387.3|384.9|387.3|384.9|387.3|384.9|387.3|384.9|0
1625078990000|2021-06-30 18:49:50|387.21|384.81|387.3|384.9|387.3|384.9|387.21|384.81|0
1625079010000|2021-06-30 18:50:10|387.48|385.08|387.48|385.08|387.48|385.08|387.48|385.08|0
1625079020000|2021-06-30 18:50:20|387.3|384.9|387.12|384.72|387.3|384.9|387.12|384.72|0
1625079030000|2021-06-30 18:50:30|387.3|384.9|387.12|384.72|387.3|384.9|387.12|384.72|0
1625079120000|2021-06-30 18:52:00|386.94|384.54|386.94|384.54|386.94|384.54|386.94|384.54|0
1625079130000|2021-06-30 18:52:10|387.12|384.72|386.94|384.54|387.12|384.72|386.94|384.54|0
1625079160000|2021-06-30 18:52:40|386.85|384.45|386.76|384.36|386.85|384.45|386.76|384.36|0
1625079170000|2021-06-30 18:52:50|386.58|384.18|386.76|384.36|386.76|384.36|386.58|384.18|0
1625079180000|2021-06-30 18:53:00|386.58|384.18|386.58|384.18|386.58|384.18|386.58|384.18|0
1625079190000|2021-06-30 18:53:10|386.76|384.36|386.76|384.36|386.76|384.36|386.58|384.18|0
1625079200000|2021-06-30 18:53:20|386.58|384.18|386.58|384.18|386.58|384.18|386.58|384.18|0
1625079210000|2021-06-30 18:53:30|386.76|384.36|386.58|384.18|386.76|384.36|386.58|384.18|0
1625079250000|2021-06-30 18:54:10|386.4|384|386.4|384|386.4|384|386.4|384|0
1625079260000|2021-06-30 18:54:20|386.23|383.83|386.23|383.83|386.23|383.83|386.23|383.83|0
1625079270000|2021-06-30 18:54:30|386.05|383.65|386.05|383.65|386.05|383.65|386.05|383.65|0
1625079280000|2021-06-30 18:54:40|386.23|383.83|386.4|384|386.4|384|386.23|383.83|0
1625079290000|2021-06-30 18:54:50|386.23|383.83|386.23|383.83|386.23|383.83|386.23|383.83|0
1625079300000|2021-06-30 18:55:00|386.4|384|386.4|384|386.4|384|386.23|383.83|0
1625079330000|2021-06-30 18:55:30|386.58|384.18|386.76|384.36|386.76|384.36|386.58|384.18|0
1625079340000|2021-06-30 18:55:40|386.94|384.54|386.94|384.54|386.94|384.54|386.94|384.54|0
1625079350000|2021-06-30 18:55:50|386.76|384.36|386.94|384.54|386.94|384.54|386.76|384.36|0
1625079370000|2021-06-30 18:56:10|387.12|384.72|387.12|384.72|387.12|384.72|387.12|384.72|0
1625079400000|2021-06-30 18:56:40|387.02|384.62|387.02|384.62|387.02|384.62|387.02|384.62|0
1625079410000|2021-06-30 18:56:50|387.12|384.72|387.12|384.72|387.12|384.72|387.12|384.72|0
1625079420000|2021-06-30 18:57:00|387.3|384.9|387.47|385.07|387.47|385.07|387.3|384.9|0
1625079430000|2021-06-30 18:57:10|387.3|384.9|387.12|384.72|387.3|384.9|387.12|384.72|0
1625079440000|2021-06-30 18:57:20|387.3|384.9|387.3|384.9|387.3|384.9|387.3|384.9|0
1625079460000|2021-06-30 18:57:40|387.38|384.98|387.47|385.07|387.47|385.07|387.38|384.98|0
1625079480000|2021-06-30 18:58:00|387.65|385.25|387.65|385.25|387.65|385.25|387.65|385.25|0
1625079490000|2021-06-30 18:58:10|387.47|385.07|387.65|385.25|387.65|385.25|387.47|385.07|0
1625079510000|2021-06-30 18:58:30|387.56|385.16|387.56|385.16|387.56|385.16|387.56|385.16|0
1625079520000|2021-06-30 18:58:40|387.47|385.07|387.12|384.72|387.47|385.07|387.12|384.72|0
1625079530000|2021-06-30 18:58:50|387.29|384.89|387.29|384.89|387.29|384.89|387.29|384.89|0
1625079540000|2021-06-30 18:59:00|387.12|384.72|387.12|384.72|387.12|384.72|387.12|384.72|0
1625079550000|2021-06-30 18:59:10|386.94|384.54|386.94|384.54|386.94|384.54|386.94|384.54|0
1625079570000|2021-06-30 18:59:30|387.12|384.72|386.84|384.44|387.12|384.72|386.84|384.44|0
1625079580000|2021-06-30 18:59:40|386.94|384.54|386.94|384.54|387.12|384.72|386.94|384.54|0
1625079590000|2021-06-30 18:59:50|386.76|384.36|386.76|384.36|386.76|384.36|386.76|384.36|0
1625079600000|2021-06-30 19:00:00|386.94|384.54|386.94|384.54|386.94|384.54|386.94|384.54|0
1625079610000|2021-06-30 19:00:10|387.12|384.72|387.12|384.72|387.12|384.72|387.12|384.72|0
1625079620000|2021-06-30 19:00:20|386.94|384.54|386.94|384.54|386.94|384.54|386.94|384.54|0
1625079630000|2021-06-30 19:00:30|386.76|384.36|386.76|384.36|386.76|384.36|386.76|384.36|0
1625079650000|2021-06-30 19:00:50|386.94|384.54|386.94|384.54|386.94|384.54|386.76|384.36|0
1625079660000|2021-06-30 19:01:00|387.12|384.72|387.12|384.72|387.12|384.72|387.12|384.72|0
1625079670000|2021-06-30 19:01:10|386.94|384.54|386.94|384.54|386.94|384.54|386.94|384.54|0
1625079690000|2021-06-30 19:01:30|387.12|384.72|387.12|384.72|387.12|384.72|386.94|384.54|0
1625079700000|2021-06-30 19:01:40|386.94|384.54|386.94|384.54|386.94|384.54|386.94|384.54|0
1625079710000|2021-06-30 19:01:50|386.76|384.36|386.94|384.54|386.94|384.54|386.76|384.36|0
1625079730000|2021-06-30 19:02:10|387.11|384.71|387.11|384.71|387.11|384.71|387.11|384.71|0
1625079740000|2021-06-30 19:02:20|386.94|384.54|386.94|384.54|386.94|384.54|386.94|384.54|0
1625079750000|2021-06-30 19:02:30|386.76|384.36|386.76|384.36|386.76|384.36|386.76|384.36|0
1625079760000|2021-06-30 19:02:40|386.58|384.18|386.76|384.36|386.76|384.36|386.58|384.18|0
1625079770000|2021-06-30 19:02:50|386.94|384.54|386.84|384.44|386.94|384.54|386.84|384.44|0
1625079780000|2021-06-30 19:03:00|386.94|384.54|386.94|384.54|386.94|384.54|386.94|384.54|0
1625079800000|2021-06-30 19:03:20|386.76|384.36|386.94|384.54|386.94|384.54|386.76|384.36|0
1625079810000|2021-06-30 19:03:30|386.76|384.36|386.94|384.54|386.94|384.54|386.76|384.36|0
1625079820000|2021-06-30 19:03:40|387.11|384.71|386.94|384.54|387.11|384.71|386.94|384.54|0
1625079830000|2021-06-30 19:03:50|387.11|384.71|387.29|384.89|387.29|384.89|387.11|384.71|0
1625079840000|2021-06-30 19:04:00|387.11|384.71|387.11|384.71|387.11|384.71|387.11|384.71|0
1625079850000|2021-06-30 19:04:10|386.94|384.54|386.94|384.54|386.94|384.54|386.94|384.54|0
1625079880000|2021-06-30 19:04:40|386.76|384.36|386.76|384.36|386.76|384.36|386.76|384.36|0
1625079890000|2021-06-30 19:04:50|386.94|384.54|386.94|384.54|386.94|384.54|386.94|384.54|0
1625079900000|2021-06-30 19:05:00|387.11|384.71|387.11|384.71|387.11|384.71|387.11|384.71|0
1625079930000|2021-06-30 19:05:30|387.29|384.89|387.29|384.89|387.29|384.89|387.29|384.89|0
1625079950000|2021-06-30 19:05:50|387.11|384.71|387.11|384.71|387.11|384.71|387.11|384.71|0
1625079960000|2021-06-30 19:06:00|387.02|384.62|387.29|384.89|387.29|384.89|387.02|384.62|0
1625079980000|2021-06-30 19:06:20|387.47|385.07|387.47|385.07|387.47|385.07|387.29|384.89|0
1625079990000|2021-06-30 19:06:30|387.29|384.89|387.47|385.07|387.47|385.07|387.29|384.89|0
1625080000000|2021-06-30 19:06:40|387.29|384.89|387.29|384.89|387.29|384.89|387.29|384.89|0
1625080010000|2021-06-30 19:06:50|387.11|384.71|387.29|384.89|387.29|384.89|387.11|384.71|0
1625080020000|2021-06-30 19:07:00|387.47|385.07|387.29|384.89|387.47|385.07|387.29|384.89|0
1625080030000|2021-06-30 19:07:10|387.47|385.07|387.29|384.89|387.47|385.07|387.29|384.89|0
1625080040000|2021-06-30 19:07:20|387.11|384.71|387.29|384.89|387.29|384.89|387.11|384.71|0
1625080050000|2021-06-30 19:07:30|387.11|384.71|387.11|384.71|387.11|384.71|387.11|384.71|0
1625080070000|2021-06-30 19:07:50|386.93|384.53|387.02|384.62|387.11|384.71|386.93|384.53|0
1625080080000|2021-06-30 19:08:00|387.11|384.71|387.11|384.71|387.11|384.71|386.93|384.53|0
1625080110000|2021-06-30 19:08:30|387.29|384.89|387.29|384.89|387.29|384.89|387.29|384.89|0
1625080140000|2021-06-30 19:09:00|387.11|384.71|387.11|384.71|387.11|384.71|387.11|384.71|0
1625080150000|2021-06-30 19:09:10|387.29|384.89|387.29|384.89|387.29|384.89|387.29|384.89|0
1625080170000|2021-06-30 19:09:30|387.47|385.07|387.29|384.89|387.47|385.07|387.29|384.89|0
1625080190000|2021-06-30 19:09:50|387.47|385.07|387.47|385.07|387.47|385.07|387.47|385.07|0
1625080200000|2021-06-30 19:10:00|387.55|385.15|387.55|385.15|387.55|385.15|387.47|385.07|0
1625080210000|2021-06-30 19:10:10|387.65|385.25|387.65|385.25|387.65|385.25|387.47|385.07|0
1625080230000|2021-06-30 19:10:30|387.83|385.43|387.83|385.43|387.83|385.43|387.83|385.43|0
1625080240000|2021-06-30 19:10:40|387.65|385.25|387.83|385.43|387.83|385.43|387.65|385.25|0
1625080280000|2021-06-30 19:11:20|387.65|385.25|387.65|385.25|387.65|385.25|387.65|385.25|0
1625080300000|2021-06-30 19:11:40|387.47|385.07|387.47|385.07|387.47|385.07|387.47|385.07|0
1625080310000|2021-06-30 19:11:50|387.65|385.25|387.65|385.25|387.65|385.25|387.65|385.25|0
1625080320000|2021-06-30 19:12:00|387.82|385.42|387.82|385.42|387.82|385.42|387.82|385.42|0
1625080330000|2021-06-30 19:12:10|388|385.6|388|385.6|388|385.6|388|385.6|0
1625080360000|2021-06-30 19:12:40|388.18|385.78|388.18|385.78|388.18|385.78|388.18|385.78|0
1625080370000|2021-06-30 19:12:50|388.36|385.96|388.18|385.78|388.36|385.96|388.18|385.78|0
1625080380000|2021-06-30 19:13:00|388|385.6|388|385.6|388|385.6|388|385.6|0
1625080390000|2021-06-30 19:13:10|387.82|385.42|388|385.6|388|385.6|387.82|385.42|0
1625080400000|2021-06-30 19:13:20|387.82|385.42|388|385.6|388|385.6|387.82|385.42|0
1625080410000|2021-06-30 19:13:30|387.91|385.51|387.65|385.25|387.91|385.51|387.65|385.25|0
1625080430000|2021-06-30 19:13:50|387.55|385.15|387.55|385.15|387.55|385.15|387.55|385.15|0
1625080440000|2021-06-30 19:14:00|387.47|385.07|387.29|384.89|387.65|385.25|387.29|384.89|0
1625080450000|2021-06-30 19:14:10|387.47|385.07|387.47|385.07|387.47|385.07|387.47|385.07|0
1625080470000|2021-06-30 19:14:30|387.37|384.97|387.47|385.07|387.47|385.07|387.29|384.89|0
1625080480000|2021-06-30 19:14:40|387.65|385.25|387.47|385.07|387.65|385.25|387.47|385.07|0
1625080510000|2021-06-30 19:15:10|387.65|385.25|387.47|385.07|387.65|385.25|387.47|385.07|0
1625080520000|2021-06-30 19:15:20|387.64|385.24|387.82|385.42|387.82|385.42|387.64|385.24|0
1625080530000|2021-06-30 19:15:30|387.64|385.24|387.82|385.42|387.82|385.42|387.64|385.24|0
1625080540000|2021-06-30 19:15:40|387.64|385.24|387.64|385.24|387.64|385.24|387.64|385.24|0
1625080550000|2021-06-30 19:15:50|387.82|385.42|387.82|385.42|387.82|385.42|387.82|385.42|0
1625080560000|2021-06-30 19:16:00|387.64|385.24|388|385.6|388|385.6|387.64|385.24|0
1625080570000|2021-06-30 19:16:10|387.82|385.42|388|385.6|388|385.6|387.82|385.42|0
1625080590000|2021-06-30 19:16:30|388.18|385.78|388.18|385.78|388.18|385.78|388.18|385.78|0
1625080600000|2021-06-30 19:16:40|388|385.6|388|385.6|388|385.6|388|385.6|0
1625080610000|2021-06-30 19:16:50|388.18|385.78|388.18|385.78|388.18|385.78|388.18|385.78|0
1625080620000|2021-06-30 19:17:00|388|385.6|387.82|385.42|388|385.6|387.82|385.42|0
1625080630000|2021-06-30 19:17:10|387.64|385.24|387.64|385.24|387.64|385.24|387.64|385.24|0
1625080640000|2021-06-30 19:17:20|387.82|385.42|387.82|385.42|387.82|385.42|387.82|385.42|0
1625080650000|2021-06-30 19:17:30|387.73|385.33|387.82|385.42|387.82|385.42|387.73|385.33|0
1625080660000|2021-06-30 19:17:40|388|385.6|387.82|385.42|388|385.6|387.82|385.42|0
1625080670000|2021-06-30 19:17:50|387.64|385.24|387.64|385.24|387.64|385.24|387.64|385.24|0
1625080680000|2021-06-30 19:18:00|387.47|385.07|387.47|385.07|387.64|385.24|387.47|385.07|0
1625080710000|2021-06-30 19:18:30|387.64|385.24|387.64|385.24|387.64|385.24|387.64|385.24|0
1625080720000|2021-06-30 19:18:40|387.47|385.07|387.64|385.24|387.64|385.24|387.47|385.07|0
1625080730000|2021-06-30 19:18:50|387.55|385.15|387.64|385.24|387.64|385.24|387.55|385.15|0
1625080740000|2021-06-30 19:19:00|387.47|385.07|387.64|385.24|387.64|385.24|387.47|385.07|0
1625080750000|2021-06-30 19:19:10|387.82|385.42|387.64|385.24|387.82|385.42|387.64|385.24|0
1625080760000|2021-06-30 19:19:20|387.46|385.06|387.46|385.06|387.46|385.06|387.46|385.06|0
1625080770000|2021-06-30 19:19:30|387.64|385.24|387.82|385.42|387.82|385.42|387.64|385.24|0
1625080780000|2021-06-30 19:19:40|387.73|385.33|387.64|385.24|387.73|385.33|387.64|385.24|0
1625080790000|2021-06-30 19:19:50|387.46|385.06|387.64|385.24|387.64|385.24|387.46|385.06|0
1625080800000|2021-06-30 19:20:00|387.82|385.42|387.82|385.42|387.82|385.42|387.82|385.42|0
1625080810000|2021-06-30 19:20:10|387.91|385.51|388|385.6|388|385.6|387.91|385.51|0
1625080820000|2021-06-30 19:20:20|388.18|385.78|388.18|385.78|388.18|385.78|388.18|385.78|0
1625080840000|2021-06-30 19:20:40|388.36|385.96|388.54|386.14|388.54|386.14|388.36|385.96|0
1625080860000|2021-06-30 19:21:00|388.36|385.96|388.54|386.14|388.54|386.14|388.36|385.96|0
1625080870000|2021-06-30 19:21:10|388.36|385.96|388.36|385.96|388.36|385.96|388.36|385.96|0
1625080880000|2021-06-30 19:21:20|388.26|385.86|388.54|386.14|388.54|386.14|388.26|385.86|0
1625080890000|2021-06-30 19:21:30|388.36|385.96|388.26|385.86|388.36|385.96|388.26|385.86|0
1625080900000|2021-06-30 19:21:40|388.54|386.14|388.71|386.31|388.71|386.31|388.54|386.14|0
1625080910000|2021-06-30 19:21:50|388.54|386.14|388.54|386.14|388.54|386.14|388.54|386.14|0
1625080950000|2021-06-30 19:22:30|388.53|386.13|388.71|386.31|388.71|386.31|388.53|386.13|0
1625080960000|2021-06-30 19:22:40|388.89|386.49|388.89|386.49|388.89|386.49|388.89|386.49|0
1625080970000|2021-06-30 19:22:50|388.71|386.31|388.89|386.49|388.89|386.49|388.71|386.31|0
1625080980000|2021-06-30 19:23:00|389.07|386.67|389.07|386.67|389.07|386.67|389.07|386.67|0
1625080990000|2021-06-30 19:23:10|388.89|386.49|388.89|386.49|388.89|386.49|388.89|386.49|0
1625081010000|2021-06-30 19:23:30|388.71|386.31|388.71|386.31|388.71|386.31|388.71|386.31|0
1625081020000|2021-06-30 19:23:40|388.53|386.13|388.71|386.31|388.71|386.31|388.53|386.13|0
1625081050000|2021-06-30 19:24:10|388.62|386.22|388.62|386.22|388.62|386.22|388.62|386.22|0
1625081060000|2021-06-30 19:24:20|388.71|386.31|388.71|386.31|388.71|386.31|388.71|386.31|0
1625081070000|2021-06-30 19:24:30|388.62|386.22|388.71|386.31|388.71|386.31|388.62|386.22|0
1625081080000|2021-06-30 19:24:40|388.89|386.49|388.89|386.49|388.89|386.49|388.8|386.4|0
1625081100000|2021-06-30 19:25:00|388.71|386.31|388.89|386.49|388.89|386.49|388.71|386.31|0
1625081110000|2021-06-30 19:25:10|388.71|386.31|388.71|386.31|388.71|386.31|388.71|386.31|0
1625081120000|2021-06-30 19:25:20|388.62|386.22|388.71|386.31|388.71|386.31|388.62|386.22|0
1625081130000|2021-06-30 19:25:30|388.53|386.13|388.53|386.13|388.53|386.13|388.53|386.13|0
1625081140000|2021-06-30 19:25:40|388.71|386.31|388.71|386.31|388.71|386.31|388.71|386.31|0
1625081170000|2021-06-30 19:26:10|388.53|386.13|388.71|386.31|388.71|386.31|388.53|386.13|0
1625081180000|2021-06-30 19:26:20|388.62|386.22|388.71|386.31|388.71|386.31|388.62|386.22|0
1625081190000|2021-06-30 19:26:30|388.53|386.13|388.53|386.13|388.71|386.31|388.53|386.13|0
1625081200000|2021-06-30 19:26:40|388.71|386.31|388.71|386.31|388.71|386.31|388.71|386.31|0
1625081210000|2021-06-30 19:26:50|388.53|386.13|388.53|386.13|388.53|386.13|388.53|386.13|0
1625081220000|2021-06-30 19:27:00|388.71|386.31|388.53|386.13|388.71|386.31|388.53|386.13|0
1625081230000|2021-06-30 19:27:10|388.71|386.31|388.71|386.31|388.71|386.31|388.71|386.31|0
1625081240000|2021-06-30 19:27:20|388.89|386.49|388.89|386.49|388.89|386.49|388.89|386.49|0
1625081250000|2021-06-30 19:27:30|388.71|386.31|388.71|386.31|388.71|386.31|388.71|386.31|0
1625081260000|2021-06-30 19:27:40|388.53|386.13|388.53|386.13|388.53|386.13|388.53|386.13|0
1625081270000|2021-06-30 19:27:50|388.44|386.04|388.53|386.13|388.53|386.13|388.44|386.04|0
1625081280000|2021-06-30 19:28:00|388.71|386.31|388.53|386.13|388.71|386.31|388.53|386.13|0
1625081290000|2021-06-30 19:28:10|388.35|385.95|388.53|386.13|388.53|386.13|388.35|385.95|0
1625081300000|2021-06-30 19:28:20|388.71|386.31|388.71|386.31|388.71|386.31|388.71|386.31|0
1625081310000|2021-06-30 19:28:30|388.89|386.49|388.89|386.49|388.89|386.49|388.89|386.49|0
1625081320000|2021-06-30 19:28:40|388.71|386.31|388.71|386.31|388.71|386.31|388.71|386.31|0
1625081330000|2021-06-30 19:28:50|388.89|386.49|388.89|386.49|388.89|386.49|388.89|386.49|0
1625081340000|2021-06-30 19:29:00|388.71|386.31|388.71|386.31|388.71|386.31|388.71|386.31|0
1625081350000|2021-06-30 19:29:10|388.89|386.49|388.89|386.49|388.89|386.49|388.89|386.49|0
1625081370000|2021-06-30 19:29:30|388.98|386.58|388.98|386.58|388.98|386.58|388.98|386.58|0
1625081380000|2021-06-30 19:29:40|388.89|386.49|388.71|386.31|388.89|386.49|388.71|386.31|0
1625081400000|2021-06-30 19:30:00|388.53|386.13|388.53|386.13|388.71|386.31|388.53|386.13|0
1625081410000|2021-06-30 19:30:10|388.35|385.95|388.35|385.95|388.35|385.95|388.35|385.95|0
1625081420000|2021-06-30 19:30:20|388.17|385.77|388.35|385.95|388.35|385.95|388.17|385.77|0
1625081430000|2021-06-30 19:30:30|388.17|385.77|388|385.6|388.35|385.95|388|385.6|0
1625081440000|2021-06-30 19:30:40|388.17|385.77|388|385.6|388.17|385.77|388|385.6|0
1625081450000|2021-06-30 19:30:50|387.82|385.42|387.82|385.42|387.82|385.42|387.82|385.42|0
1625081460000|2021-06-30 19:31:00|388|385.6|388|385.6|388|385.6|388|385.6|0
1625081470000|2021-06-30 19:31:10|387.82|385.42|387.9|385.5|388|385.6|387.82|385.42|0
1625081480000|2021-06-30 19:31:20|387.82|385.42|388|385.6|388|385.6|387.82|385.42|0
1625081490000|2021-06-30 19:31:30|387.82|385.42|388|385.6|388|385.6|387.82|385.42|0
1625081500000|2021-06-30 19:31:40|387.82|385.42|387.82|385.42|387.82|385.42|387.82|385.42|0
1625081530000|2021-06-30 19:32:10|388|385.6|387.64|385.24|388|385.6|387.64|385.24|0
1625081540000|2021-06-30 19:32:20|387.46|385.06|387.46|385.06|387.46|385.06|387.46|385.06|0
1625081550000|2021-06-30 19:32:30|387.28|384.88|387.28|384.88|387.28|384.88|387.28|384.88|0
1625081560000|2021-06-30 19:32:40|387.46|385.06|387.46|385.06|387.46|385.06|387.28|384.88|0
1625081590000|2021-06-30 19:33:10|387.64|385.24|387.64|385.24|387.64|385.24|387.64|385.24|0
1625081610000|2021-06-30 19:33:30|387.82|385.42|387.82|385.42|387.82|385.42|387.82|385.42|0
1625081620000|2021-06-30 19:33:40|387.64|385.24|387.64|385.24|387.64|385.24|387.64|385.24|0
1625081630000|2021-06-30 19:33:50|387.54|385.14|387.64|385.24|387.64|385.24|387.46|385.06|0
1625081640000|2021-06-30 19:34:00|387.99|385.59|387.99|385.59|387.99|385.59|387.99|385.59|0
1625081650000|2021-06-30 19:34:10|388.17|385.77|388.17|385.77|388.17|385.77|388.17|385.77|0
1625081660000|2021-06-30 19:34:20|388.35|385.95|388.53|386.13|388.53|386.13|388.35|385.95|0
1625081670000|2021-06-30 19:34:30|388.71|386.31|388.53|386.13|388.71|386.31|388.53|386.13|0
1625081680000|2021-06-30 19:34:40|388.35|385.95|388.71|386.31|388.71|386.31|388.35|385.95|0
1625081690000|2021-06-30 19:34:50|388.79|386.39|389.07|386.67|389.25|386.85|388.79|386.39|0
1625081700000|2021-06-30 19:35:00|389.24|386.84|389.6|387.2|389.6|387.2|389.24|386.84|0
1625081710000|2021-06-30 19:35:10|389.24|386.84|389.24|386.84|389.24|386.84|389.07|386.67|0
1625081720000|2021-06-30 19:35:20|389.07|386.67|388.89|386.49|389.07|386.67|388.89|386.49|0
1625081750000|2021-06-30 19:35:50|388.71|386.31|388.71|386.31|388.89|386.49|388.71|386.31|0
1625081760000|2021-06-30 19:36:00|388.89|386.49|389.24|386.84|389.24|386.84|388.89|386.49|0
1625081780000|2021-06-30 19:36:20|388.89|386.49|389.07|386.67|389.07|386.67|388.89|386.49|0
1625081790000|2021-06-30 19:36:30|388.89|386.49|389.07|386.67|389.07|386.67|388.89|386.49|0
1625081800000|2021-06-30 19:36:40|389.24|386.84|389.42|387.02|389.42|387.02|389.24|386.84|0
1625081810000|2021-06-30 19:36:50|389.33|386.93|389.42|387.02|389.42|387.02|389.33|386.93|0
1625081820000|2021-06-30 19:37:00|389.51|387.11|389.42|387.02|389.6|387.2|389.42|387.02|0
1625081830000|2021-06-30 19:37:10|389.24|386.84|389.42|387.02|389.42|387.02|389.24|386.84|0
1625081840000|2021-06-30 19:37:20|389.6|387.2|389.42|387.02|389.6|387.2|389.42|387.02|0
1625081850000|2021-06-30 19:37:30|389.6|387.2|389.96|387.56|389.96|387.56|389.6|387.2|0
1625081860000|2021-06-30 19:37:40|390.14|387.74|390.14|387.74|390.14|387.74|390.14|387.74|0
1625081870000|2021-06-30 19:37:50|389.96|387.56|389.96|387.56|389.96|387.56|389.96|387.56|0
1625081880000|2021-06-30 19:38:00|390.14|387.74|390.14|387.74|390.14|387.74|390.14|387.74|0
1625081900000|2021-06-30 19:38:20|390.32|387.92|390.32|387.92|390.32|387.92|390.32|387.92|0
1625081910000|2021-06-30 19:38:30|390.14|387.74|390.14|387.74|390.14|387.74|390.14|387.74|0
1625081940000|2021-06-30 19:39:00|389.96|387.56|389.96|387.56|389.96|387.56|389.78|387.38|0
1625081960000|2021-06-30 19:39:20|389.78|387.38|389.96|387.56|389.96|387.56|389.78|387.38|0
1625081970000|2021-06-30 19:39:30|389.78|387.38|389.96|387.56|389.96|387.56|389.78|387.38|0
1625081980000|2021-06-30 19:39:40|390.14|387.74|390.14|387.74|390.14|387.74|390.14|387.74|0
1625081990000|2021-06-30 19:39:50|389.96|387.56|389.78|387.38|389.96|387.56|389.78|387.38|0
1625082000000|2021-06-30 19:40:00|389.96|387.56|389.78|387.38|389.96|387.56|389.78|387.38|0
1625082010000|2021-06-30 19:40:10|389.96|387.56|389.96|387.56|389.96|387.56|389.96|387.56|0
1625082020000|2021-06-30 19:40:20|390.14|387.74|389.96|387.56|390.14|387.74|389.96|387.56|0
1625082050000|2021-06-30 19:40:50|390.14|387.74|390.14|387.74|390.14|387.74|390.14|387.74|0
1625082060000|2021-06-30 19:41:00|390.32|387.92|390.32|387.92|390.32|387.92|390.32|387.92|0
1625082070000|2021-06-30 19:41:10|390.14|387.74|389.96|387.56|390.14|387.74|389.96|387.56|0
1625082080000|2021-06-30 19:41:20|389.78|387.38|389.78|387.38|389.78|387.38|389.78|387.38|0
1625082090000|2021-06-30 19:41:30|389.6|387.2|389.6|387.2|389.6|387.2|389.51|387.11|0
1625082100000|2021-06-30 19:41:40|389.42|387.02|389.06|386.66|389.42|387.02|389.06|386.66|0
1625082120000|2021-06-30 19:42:00|388.88|386.48|389.06|386.66|389.06|386.66|388.88|386.48|0
1625082130000|2021-06-30 19:42:10|389.24|386.84|389.24|386.84|389.24|386.84|389.24|386.84|0
1625082140000|2021-06-30 19:42:20|389.06|386.66|389.06|386.66|389.06|386.66|389.06|386.66|0
1625082150000|2021-06-30 19:42:30|388.88|386.48|388.88|386.48|388.88|386.48|388.88|386.48|0
1625082160000|2021-06-30 19:42:40|389.06|386.66|389.06|386.66|389.06|386.66|389.06|386.66|0
1625082170000|2021-06-30 19:42:50|388.88|386.48|388.71|386.31|388.88|386.48|388.71|386.31|0
1625082180000|2021-06-30 19:43:00|388.88|386.48|388.88|386.48|388.88|386.48|388.88|386.48|0
1625082190000|2021-06-30 19:43:10|388.71|386.31|388.88|386.48|388.88|386.48|388.71|386.31|0
1625082200000|2021-06-30 19:43:20|389.06|386.66|388.88|386.48|389.06|386.66|388.88|386.48|0
1625082210000|2021-06-30 19:43:30|388.71|386.31|388.88|386.48|388.88|386.48|388.71|386.31|0
1625082220000|2021-06-30 19:43:40|388.97|386.57|389.24|386.84|389.24|386.84|388.97|386.57|0
1625082230000|2021-06-30 19:43:50|389.15|386.75|389.15|386.75|389.15|386.75|389.15|386.75|0
1625082240000|2021-06-30 19:44:00|389.24|386.84|389.42|387.02|389.42|387.02|389.06|386.66|0
1625082250000|2021-06-30 19:44:10|389.6|387.2|389.42|387.02|389.6|387.2|389.42|387.02|0
1625082260000|2021-06-30 19:44:20|389.6|387.2|389.6|387.2|389.6|387.2|389.6|387.2|0
1625082270000|2021-06-30 19:44:30|389.78|387.38|389.78|387.38|389.78|387.38|389.78|387.38|0
1625082280000|2021-06-30 19:44:40|389.6|387.2|389.78|387.38|389.78|387.38|389.6|387.2|0
1625082290000|2021-06-30 19:44:50|389.96|387.56|389.86|387.46|389.96|387.56|389.86|387.46|0
1625082300000|2021-06-30 19:45:00|389.96|387.56|390.14|387.74|390.14|387.74|389.96|387.56|0
1625082320000|2021-06-30 19:45:20|390.31|387.91|390.85|388.45|390.85|388.45|390.31|387.91|0
1625082330000|2021-06-30 19:45:30|390.67|388.27|390.67|388.27|390.67|388.27|390.67|388.27|0
1625082340000|2021-06-30 19:45:40|390.49|388.09|390.49|388.09|390.49|388.09|390.49|388.09|0
1625082350000|2021-06-30 19:45:50|390.67|388.27|390.67|388.27|390.67|388.27|390.67|388.27|0
1625082360000|2021-06-30 19:46:00|390.85|388.45|390.85|388.45|390.85|388.45|390.85|388.45|0
1625082370000|2021-06-30 19:46:10|390.94|388.54|391.03|388.63|391.03|388.63|390.94|388.54|0
1625082380000|2021-06-30 19:46:20|390.85|388.45|390.49|388.09|390.85|388.45|390.49|388.09|0
1625082390000|2021-06-30 19:46:30|390.67|388.27|391.03|388.63|391.03|388.63|390.67|388.27|0
1625082400000|2021-06-30 19:46:40|391.21|388.81|391.21|388.81|391.21|388.81|391.21|388.81|0
1625082410000|2021-06-30 19:46:50|391.03|388.63|391.03|388.63|391.03|388.63|390.85|388.45|0
1625082420000|2021-06-30 19:47:00|390.85|388.45|391.03|388.63|391.03|388.63|390.85|388.45|0
1625082430000|2021-06-30 19:47:10|390.85|388.45|391.03|388.63|391.03|388.63|390.85|388.45|0
1625082440000|2021-06-30 19:47:20|391.21|388.81|391.21|388.81|391.21|388.81|391.21|388.81|0
1625082450000|2021-06-30 19:47:30|391.03|388.63|391.03|388.63|391.03|388.63|391.03|388.63|0
1625082460000|2021-06-30 19:47:40|391.21|388.81|391.75|389.35|391.75|389.35|391.21|388.81|0
1625082470000|2021-06-30 19:47:50|391.57|389.17|391.39|388.99|391.57|389.17|391.39|388.99|0
1625082480000|2021-06-30 19:48:00|391.57|389.17|391.39|388.99|391.57|389.17|391.39|388.99|0
1625082490000|2021-06-30 19:48:10|391.21|388.81|391.21|388.81|391.21|388.81|391.21|388.81|0
1625082500000|2021-06-30 19:48:20|391.03|388.63|391.03|388.63|391.03|388.63|391.03|388.63|0
1625082510000|2021-06-30 19:48:30|390.85|388.45|390.85|388.45|391.03|388.63|390.85|388.45|0
1625082520000|2021-06-30 19:48:40|390.67|388.27|390.49|388.09|390.67|388.27|390.49|388.09|0
1625082550000|2021-06-30 19:49:10|390.31|387.91|390.31|387.91|390.31|387.91|390.31|387.91|0
1625082560000|2021-06-30 19:49:20|390.49|388.09|390.31|387.91|390.49|388.09|390.31|387.91|0
1625082570000|2021-06-30 19:49:30|390.13|387.73|389.78|387.38|390.13|387.73|389.78|387.38|0
1625082580000|2021-06-30 19:49:40|389.86|387.46|389.86|387.46|389.86|387.46|389.86|387.46|0
1625082590000|2021-06-30 19:49:50|389.95|387.55|389.78|387.38|389.95|387.55|389.78|387.38|0
1625082600000|2021-06-30 19:50:00|388.79|386.39|387.45|385.05|388.79|386.39|387.45|385.05|0
1625082610000|2021-06-30 19:50:10|387.99|385.59|388.35|385.95|388.35|385.95|387.45|385.05|0
1625082620000|2021-06-30 19:50:20|388.7|386.3|389.42|387.02|389.42|387.02|388.7|386.3|0
1625082630000|2021-06-30 19:50:30|389.24|386.84|389.42|387.02|389.6|387.2|389.24|386.84|0
1625082640000|2021-06-30 19:50:40|389.06|386.66|388.88|386.48|389.06|386.66|388.88|386.48|0
1625082650000|2021-06-30 19:50:50|389.06|386.66|389.42|387.02|389.42|387.02|389.06|386.66|0
1625082660000|2021-06-30 19:51:00|389.6|387.2|389.6|387.2|389.95|387.55|389.6|387.2|0
1625082670000|2021-06-30 19:51:10|389.42|387.02|389.6|387.2|389.6|387.2|389.24|386.84|0
1625082680000|2021-06-30 19:51:20|389.42|387.02|389.95|387.55|389.95|387.55|389.42|387.02|0
1625082690000|2021-06-30 19:51:30|389.86|387.46|389.6|387.2|389.86|387.46|389.6|387.2|0
1625082700000|2021-06-30 19:51:40|389.42|387.02|389.77|387.37|389.77|387.37|389.24|386.84|0
1625082710000|2021-06-30 19:51:50|390.13|387.73|390.31|387.91|390.31|387.91|390.13|387.73|0
1625082720000|2021-06-30 19:52:00|390.49|388.09|390.85|388.45|390.85|388.45|390.49|388.09|0
1625082730000|2021-06-30 19:52:10|390.67|388.27|390.31|387.91|390.67|388.27|390.31|387.91|0
1625082740000|2021-06-30 19:52:20|390.13|387.73|390.22|387.82|390.31|387.91|390.13|387.73|0
1625082750000|2021-06-30 19:52:30|390.49|388.09|390.67|388.27|390.67|388.27|390.31|387.91|0
1625082760000|2021-06-30 19:52:40|390.85|388.45|391.21|388.81|391.21|388.81|390.85|388.45|0
1625082770000|2021-06-30 19:52:50|391.03|388.63|391.03|388.63|391.03|388.63|390.85|388.45|0
1625082780000|2021-06-30 19:53:00|390.67|388.27|391.03|388.63|391.21|388.81|390.67|388.27|0
1625082790000|2021-06-30 19:53:10|390.85|388.45|391.21|388.81|391.21|388.81|390.85|388.45|0
1625082800000|2021-06-30 19:53:20|391.39|388.99|391.57|389.17|391.57|389.17|391.39|388.99|0
1625082810000|2021-06-30 19:53:30|391.74|389.34|391.92|389.52|391.92|389.52|391.74|389.34|0
1625082820000|2021-06-30 19:53:40|391.74|389.34|391.74|389.34|391.92|389.52|391.57|389.17|0
1625082830000|2021-06-30 19:53:50|391.57|389.17|391.57|389.17|391.57|389.17|391.57|389.17|0
1625082840000|2021-06-30 19:54:00|391.74|389.34|391.74|389.34|391.74|389.34|391.74|389.34|0
1625082850000|2021-06-30 19:54:10|391.92|389.52|391.92|389.52|391.92|389.52|391.74|389.34|0
1625082860000|2021-06-30 19:54:20|391.74|389.34|391.92|389.52|391.92|389.52|391.74|389.34|0
1625082870000|2021-06-30 19:54:30|391.39|388.99|391.21|388.81|391.39|388.99|391.03|388.63|0
1625082880000|2021-06-30 19:54:40|390.67|388.27|390.49|388.09|391.03|388.63|390.49|388.09|0
1625082890000|2021-06-30 19:54:50|391.39|388.99|391.56|389.16|391.74|389.34|391.39|388.99|0
1625082900000|2021-06-30 19:55:00|391.74|389.34|392.61|390.21|392.79|390.39|391.74|389.34|0
1625082910000|2021-06-30 19:55:10|392.79|390.39|392.79|390.39|392.79|390.39|392.79|390.39|0
1625082920000|2021-06-30 19:55:20|392.97|390.57|393.15|390.75|393.15|390.75|392.79|390.39|0
1625082930000|2021-06-30 19:55:30|393.69|391.29|393.51|391.11|394.04|391.64|393.51|391.11|0
1625082940000|2021-06-30 19:55:40|393.69|391.29|392.97|390.57|393.69|391.29|392.97|390.57|0
1625082950000|2021-06-30 19:55:50|393.15|390.75|393.1|390.7|393.82|391.42|393.1|390.7|0
1625082960000|2021-06-30 19:56:00|392.92|390.52|392.92|390.52|392.92|390.52|392.75|390.35|0
1625082970000|2021-06-30 19:56:10|392.57|390.17|392.75|390.35|392.75|390.35|392.57|390.17|0
1625082980000|2021-06-30 19:56:20|393.1|390.7|392.92|390.52|393.1|390.7|392.75|390.35|0
1625082990000|2021-06-30 19:56:30|393.1|390.7|393.1|390.7|393.1|390.7|393.1|390.7|0
1625083000000|2021-06-30 19:56:40|392.92|390.52|392.75|390.35|392.92|390.52|392.57|390.17|0
1625083010000|2021-06-30 19:56:50|392.92|390.52|392.75|390.35|393.1|390.7|392.75|390.35|0
1625083020000|2021-06-30 19:57:00|392.92|390.52|392.39|389.99|392.92|390.52|392.39|389.99|0
1625083030000|2021-06-30 19:57:10|392.21|389.81|392.57|390.17|392.57|390.17|392.21|389.81|0
1625083040000|2021-06-30 19:57:20|392.83|390.43|392.39|389.99|392.83|390.43|392.39|389.99|0
1625083050000|2021-06-30 19:57:30|392.57|390.17|392.92|390.52|393.1|390.7|392.57|390.17|0
1625083060000|2021-06-30 19:57:40|393.1|390.7|393.1|390.7|393.28|390.88|393.1|390.7|0
1625083070000|2021-06-30 19:57:50|392.92|390.52|392.92|390.52|392.92|390.52|392.74|390.34|0
1625083080000|2021-06-30 19:58:00|392.74|390.34|392.21|389.81|392.74|390.34|392.21|389.81|0
1625083090000|2021-06-30 19:58:10|392.03|389.63|392.21|389.81|392.21|389.81|391.85|389.45|0
1625083100000|2021-06-30 19:58:20|392.03|389.63|392.03|389.63|392.21|389.81|392.03|389.63|0
1625083110000|2021-06-30 19:58:30|392.21|389.81|392.39|389.99|392.57|390.17|392.21|389.81|0
1625083120000|2021-06-30 19:58:40|392.21|389.81|392.57|390.17|392.57|390.17|392.21|389.81|0
1625083130000|2021-06-30 19:58:50|392.21|389.81|392.21|389.81|392.74|390.34|392.21|389.81|0
1625083140000|2021-06-30 19:59:00|391.31|388.91|391.49|389.09|391.85|389.45|390.96|388.56|0
1625083150000|2021-06-30 19:59:10|391.85|389.45|392.39|389.99|392.39|389.99|391.85|389.45|0
1625083160000|2021-06-30 19:59:20|392.03|389.63|391.13|388.73|392.03|389.63|391.13|388.73|0
1625083170000|2021-06-30 19:59:30|390.96|388.56|391.49|389.09|391.49|389.09|390.78|388.38|0
1625083180000|2021-06-30 19:59:40|391.85|389.45|392.21|389.81|392.21|389.81|391.85|389.45|0
1625083190000|2021-06-30 19:59:50|391.85|389.45|390.42|388.02|391.85|389.45|390.42|388.02|0
1625083210000|2021-06-30 20:00:10|391.13|388.73|391.13|388.73|391.13|388.73|391.13|388.73|0
1625083220000|2021-06-30 20:00:20|391.67|389.27|392.21|389.81|392.21|389.81|391.49|389.09|0
1625083230000|2021-06-30 20:00:30|392.03|389.63|392.39|389.99|392.39|389.99|392.03|389.63|0
1625083240000|2021-06-30 20:00:40|392.56|390.16|392.92|390.52|392.92|390.52|392.56|390.16|0
1625083250000|2021-06-30 20:00:50|393.1|390.7|393.1|390.7|393.1|390.7|393.1|390.7|0
1625083260000|2021-06-30 20:01:00|393.28|390.88|394|391.6|394|391.6|393.28|390.88|0
1625083270000|2021-06-30 20:01:10|394.18|391.78|393.82|391.42|394.18|391.78|393.82|391.42|0
1625083290000|2021-06-30 20:01:30|394|391.6|393.82|391.42|394|391.6|393.82|391.42|0
1625083300000|2021-06-30 20:01:40|393.64|391.24|393.64|391.24|393.82|391.42|393.64|391.24|0
1625083310000|2021-06-30 20:01:50|393.82|391.42|393.64|391.24|393.82|391.42|393.46|391.06|0
1625083320000|2021-06-30 20:02:00|394|391.6|394.18|391.78|394.18|391.78|394|391.6|0
1625083330000|2021-06-30 20:02:10|393.82|391.42|393.64|391.24|393.82|391.42|393.64|391.24|0
1625083340000|2021-06-30 20:02:20|393.1|390.7|392.92|390.52|393.1|390.7|392.92|390.52|0
1625083350000|2021-06-30 20:02:30|393.1|390.7|393.1|390.7|393.28|390.88|393.1|390.7|0
1625083390000|2021-06-30 20:03:10|392.74|390.34|392.74|390.34|392.74|390.34|392.74|390.34|0
1625083400000|2021-06-30 20:03:20|392.56|390.16|392.56|390.16|392.56|390.16|392.56|390.16|0
1625083410000|2021-06-30 20:03:30|392.92|390.52|392.92|390.52|392.92|390.52|392.74|390.34|0
1625083420000|2021-06-30 20:03:40|393.1|390.7|393.1|390.7|393.1|390.7|393.1|390.7|0
1625083440000|2021-06-30 20:04:00|392.92|390.52|392.74|390.34|392.92|390.52|392.74|390.34|0
1625083450000|2021-06-30 20:04:10|392.92|390.52|393.1|390.7|393.1|390.7|392.92|390.52|0
1625083460000|2021-06-30 20:04:20|393.28|390.88|393.28|390.88|393.28|390.88|393.28|390.88|0
1625083470000|2021-06-30 20:04:30|393.64|391.24|393.64|391.24|393.64|391.24|393.64|391.24|0
1625083480000|2021-06-30 20:04:40|393.46|391.06|393.64|391.24|393.64|391.24|393.46|391.06|0
1625083490000|2021-06-30 20:04:50|393.82|391.42|393.82|391.42|393.82|391.42|393.82|391.42|0
1625083500000|2021-06-30 20:05:00|393.46|391.06|393.46|391.06|393.46|391.06|393.46|391.06|0
1625083510000|2021-06-30 20:05:10|393.28|390.88|393.28|390.88|393.28|390.88|393.28|390.88|0
1625083530000|2021-06-30 20:05:30|393.1|390.7|393.1|390.7|393.1|390.7|393.1|390.7|0
1625083540000|2021-06-30 20:05:40|393.28|390.88|393.28|390.88|393.28|390.88|393.28|390.88|0
1625083550000|2021-06-30 20:05:50|393.64|391.24|393.28|390.88|393.64|391.24|393.28|390.88|0
1625083560000|2021-06-30 20:06:00|393.46|391.06|393.82|391.42|393.82|391.42|393.46|391.06|0
1625083570000|2021-06-30 20:06:10|393.64|391.24|393.64|391.24|393.64|391.24|393.64|391.24|0
1625083580000|2021-06-30 20:06:20|393.46|391.06|393.46|391.06|393.46|391.06|393.46|391.06|0
1625083590000|2021-06-30 20:06:30|393.64|391.24|393.46|391.06|393.64|391.24|393.46|391.06|0
1625083600000|2021-06-30 20:06:40|393.64|391.24|393.64|391.24|393.64|391.24|393.46|391.06|0
1625083610000|2021-06-30 20:06:50|393.46|391.06|393.46|391.06|393.46|391.06|393.46|391.06|0
1625083620000|2021-06-30 20:07:00|393.64|391.24|393.64|391.24|393.64|391.24|393.64|391.24|0
1625083630000|2021-06-30 20:07:10|393.82|391.42|394|391.6|394|391.6|393.82|391.42|0
1625083640000|2021-06-30 20:07:20|393.46|391.06|393.64|391.24|393.64|391.24|393.46|391.06|0
1625083650000|2021-06-30 20:07:30|393.46|391.06|393.46|391.06|393.46|391.06|393.46|391.06|0
1625083670000|2021-06-30 20:07:50|393.28|390.88|393.28|390.88|393.28|390.88|393.28|390.88|0
1625083680000|2021-06-30 20:08:00|392.92|390.52|392.92|390.52|392.92|390.52|392.92|390.52|0
1625083690000|2021-06-30 20:08:10|393.1|390.7|393.1|390.7|393.1|390.7|393.1|390.7|0
1625083700000|2021-06-30 20:08:20|393.28|390.88|393.28|390.88|393.28|390.88|393.28|390.88|0
1625083710000|2021-06-30 20:08:30|393.46|391.06|393.46|391.06|393.46|391.06|393.46|391.06|0
1625083730000|2021-06-30 20:08:50|393.28|390.88|393.1|390.7|393.28|390.88|393.1|390.7|0
1625083740000|2021-06-30 20:09:00|393.28|390.88|393.1|390.7|393.28|390.88|393.1|390.7|0
1625083760000|2021-06-30 20:09:20|393.28|390.88|393.1|390.7|393.28|390.88|393.1|390.7|0
1625083770000|2021-06-30 20:09:30|393.28|390.88|393.28|390.88|393.28|390.88|393.28|390.88|0
1625083780000|2021-06-30 20:09:40|393.1|390.7|393.1|390.7|393.1|390.7|393.1|390.7|0
1625083810000|2021-06-30 20:10:10|392.92|390.52|393.1|390.7|393.1|390.7|392.92|390.52|0
1625083830000|2021-06-30 20:10:30|393.28|390.88|393.1|390.7|393.28|390.88|393.1|390.7|0
1625083880000|2021-06-30 20:11:20|393.28|390.88|393.28|390.88|393.28|390.88|393.28|390.88|0
1625083900000|2021-06-30 20:11:40|393.46|391.06|393.46|391.06|393.46|391.06|393.46|391.06|0
1625083910000|2021-06-30 20:11:50|393.28|390.88|393.28|390.88|393.28|390.88|393.28|390.88|0
1625083930000|2021-06-30 20:12:10|393.1|390.7|393.28|390.88|393.28|390.88|393.1|390.7|0
1625083950000|2021-06-30 20:12:30|392.92|390.52|393.28|390.88|393.28|390.88|392.92|390.52|0
1625083970000|2021-06-30 20:12:50|393.46|391.06|393.46|391.06|393.46|391.06|393.46|391.06|0
1625083980000|2021-06-30 20:13:00|393.63|391.23|393.46|391.06|393.63|391.23|393.46|391.06|0
1625084000000|2021-06-30 20:13:20|393.63|391.23|393.63|391.23|393.63|391.23|393.63|391.23|0
1625084010000|2021-06-30 20:13:30|393.45|391.05|393.45|391.05|393.45|391.05|393.45|391.05|0
1625084020000|2021-06-30 20:13:40|393.63|391.23|393.63|391.23|393.63|391.23|393.45|391.05|0
1625084040000|2021-06-30 20:14:00|393.45|391.05|393.45|391.05|393.45|391.05|393.45|391.05|0
1625084050000|2021-06-30 20:14:10|393.28|390.88|393.1|390.7|393.28|390.88|393.1|390.7|0
1625084060000|2021-06-30 20:14:20|393.28|390.88|393.1|390.7|393.28|390.88|393.1|390.7|0
1625084070000|2021-06-30 20:14:30|393.28|390.88|393.28|390.88|393.28|390.88|393.28|390.88|0
1625084080000|2021-06-30 20:14:40|393.45|391.05|393.45|391.05|393.45|391.05|393.45|391.05|0
1625084090000|2021-06-30 20:14:50|393.54|391.14|393.36|390.96|393.54|391.14|393.36|390.96|0
1625084120000|2021-06-30 20:15:20|393.38|390.58|392.67|389.87|393.38|390.58|392.49|389.69|0
1625084130000|2021-06-30 20:15:30|392.84|390.04|392.84|390.04|392.84|390.04|392.84|390.04|0
1625084140000|2021-06-30 20:15:40|392.67|389.87|392.49|389.69|392.84|390.04|392.49|389.69|0
1625084150000|2021-06-30 20:15:50|392.67|389.87|392.49|389.69|392.67|389.87|392.49|389.69|0
1625084160000|2021-06-30 20:16:00|392.67|389.87|392.67|389.87|392.67|389.87|392.67|389.87|0
1625084170000|2021-06-30 20:16:10|392.49|389.69|392.67|389.87|392.67|389.87|392.49|389.69|0
1625084190000|2021-06-30 20:16:30|392.49|389.69|392.49|389.69|392.49|389.69|392.49|389.69|0
1625084200000|2021-06-30 20:16:40|392.67|389.87|392.84|390.04|392.84|390.04|392.67|389.87|0
1625084220000|2021-06-30 20:17:00|393.02|390.22|393.02|390.22|393.02|390.22|393.02|390.22|0
1625084230000|2021-06-30 20:17:10|392.84|390.04|392.67|389.87|392.84|390.04|392.67|389.87|0
1625084240000|2021-06-30 20:17:20|392.49|389.69|392.49|389.69|392.49|389.69|392.49|389.69|0
1625084250000|2021-06-30 20:17:30|392.31|389.51|392.49|389.69|392.49|389.69|392.31|389.51|0
1625084280000|2021-06-30 20:18:00|392.31|389.51|392.49|389.69|392.49|389.69|392.31|389.51|0
1625084290000|2021-06-30 20:18:10|392.66|389.86|392.66|389.86|392.66|389.86|392.66|389.86|0
1625084300000|2021-06-30 20:18:20|392.84|390.04|392.84|390.04|392.84|390.04|392.84|390.04|0
1625084320000|2021-06-30 20:18:40|392.66|389.86|392.84|390.04|392.84|390.04|392.66|389.86|0
1625084330000|2021-06-30 20:18:50|392.66|389.86|392.49|389.69|392.66|389.86|392.49|389.69|0
1625084340000|2021-06-30 20:19:00|392.66|389.86|392.84|390.04|392.84|390.04|392.66|389.86|0
1625084350000|2021-06-30 20:19:10|392.49|389.69|392.31|389.51|392.49|389.69|392.31|389.51|0
1625084360000|2021-06-30 20:19:20|392.49|389.69|392.49|389.69|392.49|389.69|392.49|389.69|0
1625084370000|2021-06-30 20:19:30|392.84|390.04|393.02|390.22|393.02|390.22|392.84|390.04|0
1625084380000|2021-06-30 20:19:40|392.66|389.86|392.84|390.04|392.84|390.04|392.66|389.86|0
1625084390000|2021-06-30 20:19:50|392.66|389.86|392.66|389.86|392.66|389.86|392.66|389.86|0
1625084400000|2021-06-30 20:20:00|392.84|390.04|392.84|390.04|392.84|390.04|392.84|390.04|0
1625084410000|2021-06-30 20:20:10|392.66|389.86|392.66|389.86|392.66|389.86|392.66|389.86|0
1625084420000|2021-06-30 20:20:20|392.84|390.04|392.84|390.04|392.84|390.04|392.84|390.04|0
1625084440000|2021-06-30 20:20:40|392.66|389.86|392.66|389.86|392.66|389.86|392.66|389.86|0
1625084450000|2021-06-30 20:20:50|392.84|390.04|392.84|390.04|392.84|390.04|392.84|390.04|0
1625084460000|2021-06-30 20:21:00|392.66|389.86|392.66|389.86|392.66|389.86|392.66|389.86|0
1625084470000|2021-06-30 20:21:10|392.84|390.04|392.84|390.04|392.84|390.04|392.84|390.04|0
1625084480000|2021-06-30 20:21:20|392.66|389.86|392.66|389.86|392.66|389.86|392.66|389.86|0
1625084490000|2021-06-30 20:21:30|392.84|390.04|392.84|390.04|392.84|390.04|392.84|390.04|0
1625084510000|2021-06-30 20:21:50|392.66|389.86|392.66|389.86|392.66|389.86|392.66|389.86|0
1625084520000|2021-06-30 20:22:00|392.84|390.04|392.84|390.04|392.84|390.04|392.84|390.04|0
1625084530000|2021-06-30 20:22:10|393.02|390.22|393.02|390.22|393.02|390.22|393.02|390.22|0
1625084540000|2021-06-30 20:22:20|393.2|390.4|393.2|390.4|393.2|390.4|393.2|390.4|0
1625084560000|2021-06-30 20:22:40|393.38|390.58|393.38|390.58|393.38|390.58|393.38|390.58|0
1625084570000|2021-06-30 20:22:50|393.2|390.4|393.2|390.4|393.2|390.4|393.2|390.4|0
1625084590000|2021-06-30 20:23:10|393.02|390.22|393.02|390.22|393.02|390.22|393.02|390.22|0
1625084620000|2021-06-30 20:23:40|393.2|390.4|393.2|390.4|393.2|390.4|393.2|390.4|0
1625084630000|2021-06-30 20:23:50|393.02|390.22|393.02|390.22|393.02|390.22|393.02|390.22|0
1625084640000|2021-06-30 20:24:00|393.2|390.4|393.2|390.4|393.2|390.4|393.2|390.4|0
1625084660000|2021-06-30 20:24:20|393.02|390.22|393.2|390.4|393.2|390.4|393.02|390.22|0
1625084730000|2021-06-30 20:25:30|393.38|390.58|393.38|390.58|393.38|390.58|393.38|390.58|0
1625084760000|2021-06-30 20:26:00|393.2|390.4|393.2|390.4|393.2|390.4|393.2|390.4|0
1625084820000|2021-06-30 20:27:00|393.38|390.58|393.38|390.58|393.38|390.58|393.38|390.58|0
1625084880000|2021-06-30 20:28:00|393.56|390.76|393.56|390.76|393.56|390.76|393.56|390.76|0
1625084890000|2021-06-30 20:28:10|393.74|390.94|393.74|390.94|393.74|390.94|393.74|390.94|0
1625084900000|2021-06-30 20:28:20|393.56|390.76|393.73|390.93|393.73|390.93|393.56|390.76|0
1625084910000|2021-06-30 20:28:30|393.56|390.76|393.56|390.76|393.56|390.76|393.56|390.76|0
1625084920000|2021-06-30 20:28:40|393.73|390.93|393.91|391.11|393.91|391.11|393.73|390.93|0
1625084940000|2021-06-30 20:29:00|393.73|390.93|393.73|390.93|393.73|390.93|393.73|390.93|0
1625084970000|2021-06-30 20:29:30|393.91|391.11|393.91|391.11|393.91|391.11|393.91|391.11|0
1625084980000|2021-06-30 20:29:40|393.73|390.93|393.73|390.93|393.73|390.93|393.73|390.93|0
1625085000000|2021-06-30 20:30:00|393.91|391.11|394.09|391.29|394.09|391.29|393.91|391.11|0
1625085010000|2021-06-30 20:30:10|393.91|391.11|393.91|391.11|394.09|391.29|393.91|391.11|0
1625085020000|2021-06-30 20:30:20|394.09|391.29|394.09|391.29|394.09|391.29|394.09|391.29|0
1625085030000|2021-06-30 20:30:30|393.91|391.11|394.09|391.29|394.09|391.29|393.91|391.11|0
1625085040000|2021-06-30 20:30:40|393.91|391.11|393.91|391.11|393.91|391.11|393.91|391.11|0
1625085050000|2021-06-30 20:30:50|394.09|391.29|394.09|391.29|394.09|391.29|394.09|391.29|0
1625085060000|2021-06-30 20:31:00|393.91|391.11|394.09|391.29|394.09|391.29|393.91|391.11|0
1625085070000|2021-06-30 20:31:10|393.91|391.11|394.09|391.29|394.09|391.29|393.91|391.11|0
1625085080000|2021-06-30 20:31:20|393.91|391.11|394.09|391.29|394.09|391.29|393.91|391.11|0
1625085090000|2021-06-30 20:31:30|393.91|391.11|394.09|391.29|394.09|391.29|393.91|391.11|0
1625085100000|2021-06-30 20:31:40|393.91|391.11|393.91|391.11|394.09|391.29|393.91|391.11|0
1625085110000|2021-06-30 20:31:50|394.09|391.29|394.09|391.29|394.09|391.29|394.09|391.29|0
1625085130000|2021-06-30 20:32:10|393.91|391.11|394.09|391.29|394.09|391.29|393.91|391.11|0
1625085140000|2021-06-30 20:32:20|394.27|391.47|394.09|391.29|394.27|391.47|394.09|391.29|0
1625085150000|2021-06-30 20:32:30|394.27|391.47|394.27|391.47|394.27|391.47|394.27|391.47|0
1625085160000|2021-06-30 20:32:40|394.09|391.29|394.27|391.47|394.27|391.47|394.09|391.29|0
1625085170000|2021-06-30 20:32:50|394.09|391.29|394.27|391.47|394.27|391.47|394.09|391.29|0
1625085190000|2021-06-30 20:33:10|394.09|391.29|394.09|391.29|394.09|391.29|394.09|391.29|0
1625085200000|2021-06-30 20:33:20|394.27|391.47|394.27|391.47|394.27|391.47|394.27|391.47|0
1625085230000|2021-06-30 20:33:50|394.09|391.29|394.09|391.29|394.09|391.29|394.09|391.29|0
1625085240000|2021-06-30 20:34:00|394.27|391.47|394.09|391.29|394.27|391.47|394.09|391.29|0
1625085250000|2021-06-30 20:34:10|394.27|391.47|394.27|391.47|394.27|391.47|394.09|391.29|0
1625085290000|2021-06-30 20:34:50|394.09|391.29|394.09|391.29|394.09|391.29|394.09|391.29|0
1625085300000|2021-06-30 20:35:00|394.27|391.47|394.27|391.47|394.27|391.47|394.27|391.47|0
1625085310000|2021-06-30 20:35:10|394.09|391.29|394.45|391.65|394.45|391.65|394.09|391.29|0
1625085320000|2021-06-30 20:35:20|394.63|391.83|394.81|392.01|394.81|392.01|394.63|391.83|0
1625085330000|2021-06-30 20:35:30|394.99|392.19|394.99|392.19|394.99|392.19|394.99|392.19|0
1625085340000|2021-06-30 20:35:40|394.81|392.01|394.99|392.19|394.99|392.19|394.81|392.01|0
1625085360000|2021-06-30 20:36:00|394.81|392.01|394.99|392.19|394.99|392.19|394.81|392.01|0
1625085380000|2021-06-30 20:36:20|394.81|392.01|394.99|392.19|394.99|392.19|394.81|392.01|0
1625085400000|2021-06-30 20:36:40|394.81|392.01|394.99|392.19|394.99|392.19|394.81|392.01|0
1625085410000|2021-06-30 20:36:50|394.81|392.01|394.81|392.01|394.81|392.01|394.81|392.01|0
1625085420000|2021-06-30 20:37:00|394.99|392.19|394.99|392.19|394.99|392.19|394.99|392.19|0
1625085430000|2021-06-30 20:37:10|394.81|392.01|394.63|391.83|394.81|392.01|394.63|391.83|0
1625085440000|2021-06-30 20:37:20|394.81|392.01|394.81|392.01|394.81|392.01|394.81|392.01|0
1625085450000|2021-06-30 20:37:30|394.63|391.83|394.45|391.65|394.63|391.83|394.45|391.65|0
1625085460000|2021-06-30 20:37:40|394.27|391.47|394.45|391.65|394.45|391.65|394.27|391.47|0
1625085470000|2021-06-30 20:37:50|394.27|391.47|394.27|391.47|394.27|391.47|394.27|391.47|0
1625085480000|2021-06-30 20:38:00|394.45|391.65|394.45|391.65|394.45|391.65|394.45|391.65|0
1625085560000|2021-06-30 20:39:20|394.27|391.47|394.27|391.47|394.27|391.47|394.27|391.47|0
1625085570000|2021-06-30 20:39:30|394.45|391.65|394.27|391.47|394.45|391.65|394.27|391.47|0
1625085580000|2021-06-30 20:39:40|394.45|391.65|394.45|391.65|394.45|391.65|394.45|391.65|0
1625085590000|2021-06-30 20:39:50|394.27|391.47|394.45|391.65|394.45|391.65|394.27|391.47|0
1625085600000|2021-06-30 20:40:00|394.27|391.47|394.45|391.65|394.45|391.65|394.27|391.47|0
1625085660000|2021-06-30 20:41:00|394.27|391.47|394.45|391.65|394.45|391.65|394.27|391.47|0
1625085670000|2021-06-30 20:41:10|394.27|391.47|394.45|391.65|394.45|391.65|394.27|391.47|0
1625085680000|2021-06-30 20:41:20|394.27|391.47|394.45|391.65|394.45|391.65|394.27|391.47|0
1625085690000|2021-06-30 20:41:30|394.27|391.47|394.27|391.47|394.27|391.47|394.27|391.47|0
1625085700000|2021-06-30 20:41:40|394.45|391.65|394.45|391.65|394.45|391.65|394.45|391.65|0
1625085720000|2021-06-30 20:42:00|394.27|391.47|394.45|391.65|394.45|391.65|394.27|391.47|0
1625085740000|2021-06-30 20:42:20|394.27|391.47|394.27|391.47|394.27|391.47|394.27|391.47|0
1625085750000|2021-06-30 20:42:30|394.45|391.65|394.45|391.65|394.45|391.65|394.27|391.47|0
1625085780000|2021-06-30 20:43:00|394.27|391.47|394.45|391.65|394.45|391.65|394.27|391.47|0
1625085790000|2021-06-30 20:43:10|394.27|391.47|394.45|391.65|394.45|391.65|394.27|391.47|0
1625085800000|2021-06-30 20:43:20|394.27|391.47|394.27|391.47|394.27|391.47|394.27|391.47|0
1625085810000|2021-06-30 20:43:30|394.45|391.65|394.45|391.65|394.45|391.65|394.45|391.65|0
1625085830000|2021-06-30 20:43:50|394.27|391.47|394.45|391.65|394.45|391.65|394.27|391.47|0
1625085840000|2021-06-30 20:44:00|394.27|391.47|394.45|391.65|394.45|391.65|394.27|391.47|0
1625085850000|2021-06-30 20:44:10|394.27|391.47|394.45|391.65|394.45|391.65|394.27|391.47|0
1625085890000|2021-06-30 20:44:50|394.62|391.82|394.62|391.82|394.62|391.82|394.62|391.82|0
1625085900000|2021-06-30 20:45:00|394.45|391.65|394.45|391.65|394.62|391.82|394.45|391.65|0
1625085910000|2021-06-30 20:45:10|394.62|391.82|394.62|391.82|394.62|391.82|394.62|391.82|0
1625085930000|2021-06-30 20:45:30|394.45|391.65|394.62|391.82|394.62|391.82|394.45|391.65|0
1625085950000|2021-06-30 20:45:50|394.44|391.64|394.44|391.64|394.44|391.64|394.44|391.64|0
1625085960000|2021-06-30 20:46:00|394.62|391.82|394.62|391.82|394.62|391.82|394.62|391.82|0
1625086010000|2021-06-30 20:46:50|394.44|391.64|394.62|391.82|394.62|391.82|394.44|391.64|0
1625086020000|2021-06-30 20:47:00|394.44|391.64|394.62|391.82|394.62|391.82|394.44|391.64|0
1625086030000|2021-06-30 20:47:10|394.44|391.64|394.62|391.82|394.62|391.82|394.44|391.64|0
1625086040000|2021-06-30 20:47:20|394.44|391.64|394.62|391.82|394.62|391.82|394.44|391.64|0
1625086050000|2021-06-30 20:47:30|394.44|391.64|394.44|391.64|394.44|391.64|394.44|391.64|0
1625086060000|2021-06-30 20:47:40|394.62|391.82|394.8|392|394.8|392|394.62|391.82|0
1625086070000|2021-06-30 20:47:50|394.62|391.82|394.8|392|394.8|392|394.62|391.82|0
1625086080000|2021-06-30 20:48:00|394.62|391.82|394.8|392|394.8|392|394.62|391.82|0
1625086090000|2021-06-30 20:48:10|394.62|391.82|394.8|392|394.8|392|394.62|391.82|0
1625086100000|2021-06-30 20:48:20|394.62|391.82|394.8|392|394.8|392|394.62|391.82|0
1625086150000|2021-06-30 20:49:10|394.62|391.82|394.62|391.82|394.62|391.82|394.62|391.82|0
1625086160000|2021-06-30 20:49:20|394.8|392|394.8|392|394.8|392|394.62|391.82|0
1625086170000|2021-06-30 20:49:30|394.62|391.82|394.8|392|394.8|392|394.62|391.82|0
1625086190000|2021-06-30 20:49:50|394.62|391.82|394.8|392|394.8|392|394.62|391.82|0
1625086200000|2021-06-30 20:50:00|394.62|391.82|394.62|391.82|394.62|391.82|394.62|391.82|0
1625086210000|2021-06-30 20:50:10|394.8|392|394.62|391.82|394.8|392|394.62|391.82|0
1625086220000|2021-06-30 20:50:20|394.8|392|394.8|392|394.8|392|394.62|391.82|0
1625086240000|2021-06-30 20:50:40|394.62|391.82|394.62|391.82|394.62|391.82|394.62|391.82|0
1625086250000|2021-06-30 20:50:50|394.8|392|394.8|392|394.8|392|394.8|392|0
1625086280000|2021-06-30 20:51:20|394.62|391.82|394.62|391.82|394.62|391.82|394.62|391.82|0
1625086290000|2021-06-30 20:51:30|394.8|392|394.8|392|394.8|392|394.8|392|0
1625086300000|2021-06-30 20:51:40|394.62|391.82|394.8|392|394.8|392|394.62|391.82|0
1625086310000|2021-06-30 20:51:50|394.62|391.82|394.62|391.82|394.8|392|394.62|391.82|0
1625086320000|2021-06-30 20:52:00|394.8|392|394.8|392|394.8|392|394.8|392|0
1625086370000|2021-06-30 20:52:50|394.62|391.82|394.8|392|394.8|392|394.62|391.82|0
1625086380000|2021-06-30 20:53:00|394.62|391.82|394.62|391.82|394.8|392|394.62|391.82|0
1625086390000|2021-06-30 20:53:10|394.8|392|394.62|391.82|394.8|392|394.62|391.82|0
1625086400000|2021-06-30 20:53:20|394.8|392|394.8|392|394.8|392|394.8|392|0
1625086440000|2021-06-30 20:54:00|394.98|392.18|394.98|392.18|394.98|392.18|394.8|392|0
1625086450000|2021-06-30 20:54:10|394.8|392|394.98|392.18|394.98|392.18|394.8|392|0
1625086470000|2021-06-30 20:54:30|394.8|392|394.8|392|394.8|392|394.8|392|0
1625086480000|2021-06-30 20:54:40|394.62|391.82|394.62|391.82|394.62|391.82|394.62|391.82|0
1625086490000|2021-06-30 20:54:50|394.44|391.64|394.62|391.82|394.62|391.82|394.44|391.64|0
1625086500000|2021-06-30 20:55:00|394.44|391.64|394.62|391.82|394.62|391.82|394.44|391.64|0
1625086510000|2021-06-30 20:55:10|394.44|391.64|394.62|391.82|394.62|391.82|394.44|391.64|0
1625086530000|2021-06-30 20:55:30|394.44|391.64|394.62|391.82|394.62|391.82|394.44|391.64|0
1625086540000|2021-06-30 20:55:40|394.44|391.64|394.44|391.64|394.44|391.64|394.44|391.64|0
1625086550000|2021-06-30 20:55:50|394.62|391.82|394.62|391.82|394.62|391.82|394.62|391.82|0
1625086560000|2021-06-30 20:56:00|394.44|391.64|394.44|391.64|394.44|391.64|394.44|391.64|0
1625086570000|2021-06-30 20:56:10|394.62|391.82|394.62|391.82|394.62|391.82|394.62|391.82|0
1625086610000|2021-06-30 20:56:50|394.44|391.64|394.44|391.64|394.44|391.64|394.44|391.64|0
1625086620000|2021-06-30 20:57:00|394.62|391.82|394.62|391.82|394.62|391.82|394.62|391.82|0
1625086640000|2021-06-30 20:57:20|394.44|391.64|394.44|391.64|394.44|391.64|394.44|391.64|0
1625086650000|2021-06-30 20:57:30|394.62|391.82|394.62|391.82|394.62|391.82|394.62|391.82|0
1625086660000|2021-06-30 20:57:40|394.44|391.64|394.62|391.82|394.62|391.82|394.44|391.64|0
1625086680000|2021-06-30 20:58:00|394.44|391.64|394.62|391.82|394.62|391.82|394.44|391.64|0
1625086700000|2021-06-30 20:58:20|394.44|391.64|394.44|391.64|394.44|391.64|394.44|391.64|0
1625086710000|2021-06-30 20:58:30|394.62|391.82|394.62|391.82|394.62|391.82|394.62|391.82|0
1625086720000|2021-06-30 20:58:40|394.44|391.64|394.44|391.64|394.44|391.64|394.44|391.64|0
1625086730000|2021-06-30 20:58:50|394.62|391.82|394.26|391.46|394.62|391.82|394.08|391.28|0
1625086750000|2021-06-30 20:59:10|394.44|391.64|394.44|391.64|394.44|391.64|394.26|391.46|0
1625086760000|2021-06-30 20:59:20|394.26|391.46|394.44|391.64|394.44|391.64|394.26|391.46|0
1625086770000|2021-06-30 20:59:30|394.26|391.46|394.44|391.64|394.44|391.64|394.26|391.46|0
1625086780000|2021-06-30 20:59:40|394.26|391.46|394.44|391.64|394.44|391.64|394.26|391.46|0
1625086790000|2021-06-30 20:59:50|394.26|391.46|394.3|391.5|394.44|391.64|394.26|391.46|0
1625086800000|2021-06-30 21:00:00|394.16|391.36|393.95|391.15|394.16|391.36|393.95|391.15|0
1625086810000|2021-06-30 21:00:10|394|391.2|394|391.2|394|391.2|394|391.2|0
1625086820000|2021-06-30 21:00:20|394.06|391.26|394.06|391.26|394.06|391.26|394.06|391.26|0
1625086830000|2021-06-30 21:00:30|394.03|391.23|394.03|391.23|394.03|391.23|394.03|391.23|0
1625086840000|2021-06-30 21:00:40|394.06|391.26|394.06|391.26|394.06|391.26|394.06|391.26|0
1625086940000|2021-06-30 21:02:20|394|391.2|394|391.2|394|391.2|394|391.2|0
1625086980000|2021-06-30 21:03:00|393.9|391.1|393.9|391.1|393.9|391.1|393.9|391.1|0
1625086990000|2021-06-30 21:03:10|393.95|391.15|394|391.2|394|391.2|393.95|391.15|0
1625087140000|2021-06-30 21:05:40|394.06|391.26|394.06|391.26|394.06|391.26|394.06|391.26|0
1625087230000|2021-06-30 21:07:10|394.16|391.36|394.16|391.36|394.16|391.36|394.16|391.36|0
1625087240000|2021-06-30 21:07:20|394.24|391.44|394.24|391.44|394.24|391.44|394.24|391.44|0
1625087270000|2021-06-30 21:07:50|394.21|391.41|394.21|391.41|394.21|391.41|394.21|391.41|0
1625087350000|2021-06-30 21:09:10|394.11|391.31|394.11|391.31|394.11|391.31|394.11|391.31|0
1625087370000|2021-06-30 21:09:30|394.08|391.28|394.08|391.28|394.08|391.28|394.08|391.28|0
1625087390000|2021-06-30 21:09:50|394.18|391.38|394.18|391.38|394.18|391.38|394.18|391.38|0
1625087560000|2021-06-30 21:12:40|394.13|391.33|394.13|391.33|394.13|391.33|394.13|391.33|0
1625087660000|2021-06-30 21:14:20|394.15|391.35|394.15|391.35|394.15|391.35|394.15|391.35|0
1625087700000|2021-06-30 21:15:00|394.29|391.49|394.29|391.49|394.29|391.49|394.29|391.49|0
1625087710000|2021-06-30 21:15:10|394.18|391.38|394.15|391.35|394.18|391.38|394.15|391.35|0
1625087720000|2021-06-30 21:15:20|394.18|391.38|394.18|391.38|394.18|391.38|394.18|391.38|0
1625087730000|2021-06-30 21:15:30|394.26|391.46|394.26|391.46|394.26|391.46|394.26|391.46|0
1625087800000|2021-06-30 21:16:40|394.29|391.49|394.26|391.46|394.29|391.49|394.26|391.46|0
1625087820000|2021-06-30 21:17:00|394.21|391.41|394.21|391.41|394.21|391.41|394.21|391.41|0
1625087910000|2021-06-30 21:18:30|394.15|391.35|394.15|391.35|394.15|391.35|394.15|391.35|0
1625087920000|2021-06-30 21:18:40|394.21|391.41|394.26|391.46|394.26|391.46|394.21|391.41|0
1625088130000|2021-06-30 21:22:10|394.18|391.38|394.18|391.38|394.18|391.38|394.18|391.38|0
1625088180000|2021-06-30 21:23:00|394.13|391.33|394.13|391.33|394.13|391.33|394.13|391.33|0
1625088230000|2021-06-30 21:23:50|394.18|391.38|394.18|391.38|394.18|391.38|394.18|391.38|0
1625088240000|2021-06-30 21:24:00|394.23|391.43|394.23|391.43|394.23|391.43|394.23|391.43|0
1625088260000|2021-06-30 21:24:20|394.39|391.59|394.39|391.59|394.39|391.59|394.39|391.59|0
1625088290000|2021-06-30 21:24:50|394.41|391.61|394.41|391.61|394.41|391.61|394.41|391.61|0
1625088300000|2021-06-30 21:25:00|394.54|391.74|394.54|391.74|394.54|391.74|394.54|391.74|0
1625088380000|2021-06-30 21:26:20|394.49|391.69|394.49|391.69|394.49|391.69|394.49|391.69|0
1625088440000|2021-06-30 21:27:20|394.46|391.66|394.46|391.66|394.46|391.66|394.46|391.66|0
1625088550000|2021-06-30 21:29:10|394.38|391.58|394.38|391.58|394.38|391.58|394.38|391.58|0
1625088560000|2021-06-30 21:29:20|394.13|391.33|394.13|391.33|394.13|391.33|394.13|391.33|0
1625088760000|2021-06-30 21:32:40|394.12|391.32|394.12|391.32|394.12|391.32|394.12|391.32|0
1625088820000|2021-06-30 21:33:40|394.15|391.35|394.12|391.32|394.15|391.35|394.12|391.32|0
1625088920000|2021-06-30 21:35:20|394.07|391.27|394.07|391.27|394.07|391.27|394.07|391.27|0
1625088950000|2021-06-30 21:35:50|394.12|391.32|394.15|391.35|394.15|391.35|394.12|391.32|0
1625088980000|2021-06-30 21:36:20|394.12|391.32|394.17|391.37|394.17|391.37|394.12|391.32|0
1625089010000|2021-06-30 21:36:50|394.12|391.32|394.12|391.32|394.12|391.32|394.12|391.32|0
1625089030000|2021-06-30 21:37:10|394.17|391.37|394.17|391.37|394.17|391.37|394.17|391.37|0
1625089050000|2021-06-30 21:37:30|394.12|391.32|394.12|391.32|394.12|391.32|394.12|391.32|0
1625089200000|2021-06-30 21:40:00|394.06|391.26|394.12|391.32|394.12|391.32|394.06|391.26|0
1625089230000|2021-06-30 21:40:30|393.96|391.16|393.96|391.16|393.96|391.16|393.96|391.16|0
1625089240000|2021-06-30 21:40:40|393.89|391.09|393.89|391.09|393.89|391.09|393.89|391.09|0
1625089250000|2021-06-30 21:40:50|393.91|391.11|393.91|391.11|393.91|391.11|393.91|391.11|0
1625089260000|2021-06-30 21:41:00|393.89|391.09|394.06|391.26|394.06|391.26|393.89|391.09|0
1625089310000|2021-06-30 21:41:50|394.17|391.37|394.17|391.37|394.17|391.37|394.17|391.37|0
1625089320000|2021-06-30 21:42:00|394.06|391.26|394.06|391.26|394.06|391.26|394.06|391.26|0
1625089360000|2021-06-30 21:42:40|394.01|391.21|394.01|391.21|394.01|391.21|394.01|391.21|0
1625089700000|2021-06-30 21:48:20|393.98|391.18|393.98|391.18|393.98|391.18|393.98|391.18|0
1625089790000|2021-06-30 21:49:50|393.93|391.13|393.93|391.13|393.93|391.13|393.93|391.13|0
1625089800000|2021-06-30 21:50:00|393.88|391.08|393.88|391.08|393.88|391.08|393.85|391.05|0
1625089810000|2021-06-30 21:50:10|393.96|391.16|393.98|391.18|393.98|391.18|393.96|391.16|0
1625089820000|2021-06-30 21:50:20|393.9|391.1|393.9|391.1|393.9|391.1|393.9|391.1|0
1625089840000|2021-06-30 21:50:40|394.04|391.24|393.96|391.16|394.04|391.24|393.96|391.16|0
1625089850000|2021-06-30 21:50:50|394.01|391.21|393.96|391.16|394.01|391.21|393.96|391.16|0
1625089870000|2021-06-30 21:51:10|394.04|391.24|394.04|391.24|394.04|391.24|394.04|391.24|0
1625089890000|2021-06-30 21:51:30|394.09|391.29|394.09|391.29|394.09|391.29|394.09|391.29|0
1625089960000|2021-06-30 21:52:40|394.12|391.32|394.12|391.32|394.12|391.32|394.12|391.32|0
1625089990000|2021-06-30 21:53:10|393.97|391.17|393.97|391.17|393.97|391.17|393.97|391.17|0
1625090060000|2021-06-30 21:54:20|393.92|391.12|393.92|391.12|393.92|391.12|393.92|391.12|0
1625090110000|2021-06-30 21:55:10|393.77|390.97|393.77|390.97|393.77|390.97|393.77|390.97|0
1625090160000|2021-06-30 21:56:00|393.8|391|393.88|391.08|393.88|391.08|393.8|391|0
1625090220000|2021-06-30 21:57:00|393.75|390.95|393.75|390.95|393.75|390.95|393.75|390.95|0
1625090230000|2021-06-30 21:57:10|393.77|390.97|393.8|391|393.8|391|393.77|390.97|0
1625090330000|2021-06-30 21:58:50|393.83|391.03|393.83|391.03|393.83|391.03|393.83|391.03|0
1625090360000|2021-06-30 21:59:20|393.88|391.08|393.88|391.08|393.88|391.08|393.88|391.08|0
1625090380000|2021-06-30 21:59:40|394.01|391.21|394.01|391.21|394.01|391.21|394.01|391.21|0
1625090390000|2021-06-30 21:59:50|393.88|391.08|394.09|391.29|394.09|391.29|393.88|391.08|0
1625090400000|2021-06-30 22:00:00|394.95|392.15|394.59|391.79|394.95|392.15|394.59|391.79|0
1625090410000|2021-06-30 22:00:10|394.69|391.89|395.05|392.25|395.05|392.25|394.69|391.89|0
1625090420000|2021-06-30 22:00:20|394.87|392.07|394.87|392.07|394.87|392.07|394.87|392.07|0
1625090440000|2021-06-30 22:00:40|395.05|392.25|395.05|392.25|395.05|392.25|394.87|392.07|0
1625090450000|2021-06-30 22:00:50|395.13|392.33|395.05|392.25|395.13|392.33|395.05|392.25|0
1625090470000|2021-06-30 22:01:10|395.13|392.33|395.23|392.43|395.23|392.43|395.13|392.33|0
1625090480000|2021-06-30 22:01:20|395.58|392.78|395.41|392.61|395.58|392.78|395.41|392.61|0
1625090490000|2021-06-30 22:01:30|395.23|392.43|395.41|392.61|395.41|392.61|395.23|392.43|0
1625090500000|2021-06-30 22:01:40|395.58|392.78|395.58|392.78|395.58|392.78|395.58|392.78|0
1625090510000|2021-06-30 22:01:50|395.76|392.96|395.94|393.14|395.94|393.14|395.76|392.96|0
1625090520000|2021-06-30 22:02:00|395.76|392.96|395.76|392.96|395.76|392.96|395.76|392.96|0
1625090560000|2021-06-30 22:02:40|395.85|393.05|395.76|392.96|395.85|393.05|395.76|392.96|0
1625090570000|2021-06-30 22:02:50|395.67|392.87|395.76|392.96|395.76|392.96|395.67|392.87|0
1625090580000|2021-06-30 22:03:00|395.85|393.05|395.85|393.05|395.85|393.05|395.85|393.05|0
1625090590000|2021-06-30 22:03:10|395.76|392.96|395.58|392.78|395.76|392.96|395.58|392.78|0
1625090600000|2021-06-30 22:03:20|395.76|392.96|395.58|392.78|395.76|392.96|395.58|392.78|0
1625090610000|2021-06-30 22:03:30|395.4|392.6|395.4|392.6|395.4|392.6|395.4|392.6|0
1625090680000|2021-06-30 22:04:40|395.58|392.78|395.58|392.78|395.58|392.78|395.58|392.78|0
1625090700000|2021-06-30 22:05:00|395.4|392.6|395.4|392.6|395.4|392.6|395.4|392.6|0
1625090720000|2021-06-30 22:05:20|395.22|392.42|395.4|392.6|395.4|392.6|395.22|392.42|0
1625090730000|2021-06-30 22:05:30|395.22|392.42|395.22|392.42|395.22|392.42|395.22|392.42|0
1625090740000|2021-06-30 22:05:40|395.13|392.33|395.04|392.24|395.13|392.33|395.04|392.24|0
1625090780000|2021-06-30 22:06:20|394.95|392.15|394.86|392.06|395.04|392.24|394.86|392.06|0
1625090800000|2021-06-30 22:06:40|394.77|391.97|394.77|391.97|394.77|391.97|394.77|391.97|0
1625090810000|2021-06-30 22:06:50|394.69|391.89|394.69|391.89|394.86|392.06|394.69|391.89|0
1625090830000|2021-06-30 22:07:10|394.68|391.88|394.68|391.88|394.68|391.88|394.68|391.88|0
1625090850000|2021-06-30 22:07:30|394.77|391.97|394.77|391.97|394.77|391.97|394.77|391.97|0
1625090860000|2021-06-30 22:07:40|394.86|392.06|394.86|392.06|394.86|392.06|394.86|392.06|0
1625090920000|2021-06-30 22:08:40|394.68|391.88|394.86|392.06|394.86|392.06|394.68|391.88|0
1625091000000|2021-06-30 22:10:00|395.04|392.24|395.04|392.24|395.04|392.24|395.04|392.24|0
1625091050000|2021-06-30 22:10:50|395.13|392.33|395.13|392.33|395.13|392.33|395.13|392.33|0
1625091060000|2021-06-30 22:11:00|395.04|392.24|395.04|392.24|395.04|392.24|395.04|392.24|0
1625091110000|2021-06-30 22:11:50|394.86|392.06|394.86|392.06|394.86|392.06|394.86|392.06|0
1625091120000|2021-06-30 22:12:00|395.04|392.24|395.04|392.24|395.04|392.24|395.04|392.24|0
1625091130000|2021-06-30 22:12:10|394.86|392.06|394.86|392.06|394.86|392.06|394.86|392.06|0
1625091160000|2021-06-30 22:12:40|394.68|391.88|394.86|392.06|394.86|392.06|394.68|391.88|0
1625091170000|2021-06-30 22:12:50|394.68|391.88|394.77|391.97|394.86|392.06|394.68|391.88|0
1625091180000|2021-06-30 22:13:00|394.68|391.88|394.77|391.97|394.86|392.06|394.68|391.88|0
1625091190000|2021-06-30 22:13:10|394.86|392.06|394.86|392.06|394.86|392.06|394.86|392.06|0
1625091240000|2021-06-30 22:14:00|394.95|392.15|395.04|392.24|395.04|392.24|394.95|392.15|0
1625091250000|2021-06-30 22:14:10|394.95|392.15|394.86|392.06|394.95|392.15|394.86|392.06|0
1625091270000|2021-06-30 22:14:30|395.04|392.24|395.04|392.24|395.04|392.24|395.04|392.24|0
1625091300000|2021-06-30 22:15:00|394.86|392.06|395.04|392.24|395.04|392.24|394.86|392.06|0
1625091330000|2021-06-30 22:15:30|394.86|392.06|394.86|392.06|394.86|392.06|394.86|392.06|0
1625091350000|2021-06-30 22:15:50|394.95|392.15|395.04|392.24|395.04|392.24|394.95|392.15|0
1625091360000|2021-06-30 22:16:00|394.86|392.06|395.04|392.24|395.04|392.24|394.86|392.06|0
1625091370000|2021-06-30 22:16:10|394.86|392.06|394.86|392.06|395.04|392.24|394.86|392.06|0
1625091440000|2021-06-30 22:17:20|395.04|392.24|395.04|392.24|395.04|392.24|395.04|392.24|0
1625091510000|2021-06-30 22:18:30|395.22|392.42|395.22|392.42|395.22|392.42|395.22|392.42|0
1625091520000|2021-06-30 22:18:40|395.04|392.24|394.86|392.06|395.04|392.24|394.86|392.06|0
1625091530000|2021-06-30 22:18:50|394.68|391.88|394.68|391.88|394.86|392.06|394.68|391.88|0
1625091570000|2021-06-30 22:19:30|394.5|391.7|394.5|391.7|394.5|391.7|394.5|391.7|0
1625091590000|2021-06-30 22:19:50|394.68|391.88|394.68|391.88|394.68|391.88|394.68|391.88|0
1625091600000|2021-06-30 22:20:00|394.86|392.06|394.86|392.06|394.86|392.06|394.77|391.97|0
1625091610000|2021-06-30 22:20:10|394.77|391.97|394.86|392.06|394.86|392.06|394.77|391.97|0
1625091640000|2021-06-30 22:20:40|394.68|391.88|394.86|392.06|394.86|392.06|394.68|391.88|0
1625091710000|2021-06-30 22:21:50|394.68|391.88|394.68|391.88|394.68|391.88|394.68|391.88|0
1625091720000|2021-06-30 22:22:00|394.86|392.06|394.86|392.06|394.86|392.06|394.86|392.06|0
1625091760000|2021-06-30 22:22:40|395.04|392.24|395.04|392.24|395.04|392.24|395.04|392.24|0
1625091820000|2021-06-30 22:23:40|394.86|392.06|394.86|392.06|394.86|392.06|394.86|392.06|0
1625091850000|2021-06-30 22:24:10|394.94|392.14|394.86|392.06|394.94|392.14|394.86|392.06|0
1625091890000|2021-06-30 22:24:50|395.04|392.24|395.04|392.24|395.04|392.24|395.04|392.24|0
1625091960000|2021-06-30 22:26:00|395.22|392.42|395.22|392.42|395.22|392.42|395.22|392.42|0
1625092020000|2021-06-30 22:27:00|395.3|392.5|395.39|392.59|395.39|392.59|395.3|392.5|0
1625092050000|2021-06-30 22:27:30|395.22|392.42|395.22|392.42|395.22|392.42|395.22|392.42|0
1625092070000|2021-06-30 22:27:50|395.21|392.41|395.21|392.41|395.21|392.41|395.21|392.41|0
1625092090000|2021-06-30 22:28:10|395.39|392.59|395.21|392.41|395.39|392.59|395.21|392.41|0
1625092140000|2021-06-30 22:29:00|395.04|392.24|395.12|392.32|395.12|392.32|395.04|392.24|0
1625092150000|2021-06-30 22:29:10|395.04|392.24|395.03|392.23|395.12|392.32|395.03|392.23|0
1625092170000|2021-06-30 22:29:30|395.21|392.41|395.21|392.41|395.21|392.41|395.21|392.41|0
1625092260000|2021-06-30 22:31:00|395.39|392.59|395.39|392.59|395.39|392.59|395.39|392.59|0
1625092300000|2021-06-30 22:31:40|395.21|392.41|395.21|392.41|395.21|392.41|395.21|392.41|0
1625092400000|2021-06-30 22:33:20|395.03|392.23|395.03|392.23|395.03|392.23|395.03|392.23|0
1625092500000|2021-06-30 22:35:00|395.21|392.41|395.21|392.41|395.21|392.41|395.21|392.41|0
1625092610000|2021-06-30 22:36:50|395.39|392.59|395.39|392.59|395.39|392.59|395.39|392.59|0
1625092640000|2021-06-30 22:37:20|395.21|392.41|395.21|392.41|395.21|392.41|395.21|392.41|0
1625092710000|2021-06-30 22:38:30|395.3|392.5|395.3|392.5|395.3|392.5|395.3|392.5|0
1625092720000|2021-06-30 22:38:40|395.39|392.59|395.39|392.59|395.39|392.59|395.39|392.59|0
1625092730000|2021-06-30 22:38:50|395.21|392.41|395.21|392.41|395.21|392.41|395.21|392.41|0
1625092740000|2021-06-30 22:39:00|395.3|392.5|395.21|392.41|395.3|392.5|395.21|392.41|0
1625092840000|2021-06-30 22:40:40|395.03|392.23|395.12|392.32|395.12|392.32|395.03|392.23|0
1625092850000|2021-06-30 22:40:50|395.03|392.23|395.03|392.23|395.03|392.23|395.03|392.23|0
1625092860000|2021-06-30 22:41:00|395.21|392.41|395.21|392.41|395.21|392.41|395.21|392.41|0
1625092930000|2021-06-30 22:42:10|395.3|392.5|395.3|392.5|395.3|392.5|395.3|392.5|0
1625092940000|2021-06-30 22:42:20|395.57|392.77|395.57|392.77|395.57|392.77|395.57|392.77|0
1625092980000|2021-06-30 22:43:00|395.39|392.59|395.57|392.77|395.57|392.77|395.39|392.59|0
1625093210000|2021-06-30 22:46:50|395.39|392.59|395.39|392.59|395.39|392.59|395.39|392.59|0
1625093240000|2021-06-30 22:47:20|395.21|392.41|395.21|392.41|395.21|392.41|395.21|392.41|0
1625093280000|2021-06-30 22:48:00|395.39|392.59|395.39|392.59|395.39|392.59|395.39|392.59|0
1625093400000|2021-06-30 22:50:00|395.47|392.67|395.47|392.67|395.57|392.77|395.47|392.67|0
1625093410000|2021-06-30 22:50:10|395.57|392.77|395.57|392.77|395.57|392.77|395.57|392.77|0
1625093430000|2021-06-30 22:50:30|395.56|392.76|395.56|392.76|395.56|392.76|395.56|392.76|0
1625093600000|2021-06-30 22:53:20|395.74|392.94|395.74|392.94|395.74|392.94|395.74|392.94|0
1625093640000|2021-06-30 22:54:00|395.92|393.12|395.92|393.12|395.92|393.12|395.92|393.12|0
1625093810000|2021-06-30 22:56:50|395.74|392.94|395.74|392.94|395.74|392.94|395.74|392.94|0
1625093820000|2021-06-30 22:57:00|395.92|393.12|395.74|392.94|395.92|393.12|395.74|392.94|0
1625094000000|2021-06-30 23:00:00|395.38|392.58|395.56|392.76|395.56|392.76|395.38|392.58|0
1625094200000|2021-06-30 23:03:20|395.38|392.58|395.38|392.58|395.38|392.58|395.38|392.58|0
1625094240000|2021-06-30 23:04:00|395.2|392.4|395.2|392.4|395.2|392.4|395.2|392.4|0
1625094250000|2021-06-30 23:04:10|395.38|392.58|395.2|392.4|395.38|392.58|395.2|392.4|0
1625094490000|2021-06-30 23:08:10|395.38|392.58|395.38|392.58|395.38|392.58|395.38|392.58|0
1625094520000|2021-06-30 23:08:40|395.2|392.4|395.2|392.4|395.38|392.58|395.2|392.4|0
1625094530000|2021-06-30 23:08:50|395.38|392.58|395.38|392.58|395.38|392.58|395.38|392.58|0
1625094560000|2021-06-30 23:09:20|395.2|392.4|395.2|392.4|395.2|392.4|395.2|392.4|0
1625094600000|2021-06-30 23:10:00|395.38|392.58|395.38|392.58|395.38|392.58|395.38|392.58|0
1625094610000|2021-06-30 23:10:10|395.2|392.4|395.2|392.4|395.2|392.4|395.2|392.4|0
1625094840000|2021-06-30 23:14:00|395.38|392.58|395.38|392.58|395.38|392.58|395.38|392.58|0
1625094870000|2021-06-30 23:14:30|395.56|392.76|395.56|392.76|395.56|392.76|395.56|392.76|0
1625094890000|2021-06-30 23:14:50|395.38|392.58|395.38|392.58|395.38|392.58|395.38|392.58|0
1625094910000|2021-06-30 23:15:10|395.56|392.76|395.56|392.76|395.56|392.76|395.56|392.76|0
1625094920000|2021-06-30 23:15:20|395.38|392.58|395.38|392.58|395.38|392.58|395.38|392.58|0
1625094930000|2021-06-30 23:15:30|395.55|392.75|395.55|392.75|395.55|392.75|395.55|392.75|0
1625095170000|2021-06-30 23:19:30|395.37|392.57|395.37|392.57|395.37|392.57|395.37|392.57|0
1625095200000|2021-06-30 23:20:00|395.55|392.75|395.55|392.75|395.55|392.75|395.55|392.75|0
1625095210000|2021-06-30 23:20:10|395.37|392.57|395.37|392.57|395.37|392.57|395.37|392.57|0
1625095250000|2021-06-30 23:20:50|395.55|392.75|395.55|392.75|395.55|392.75|395.55|392.75|0
1625095260000|2021-06-30 23:21:00|395.37|392.57|395.37|392.57|395.37|392.57|395.37|392.57|0
1625095400000|2021-06-30 23:23:20|395.55|392.75|395.55|392.75|395.55|392.75|395.55|392.75|0
1625095410000|2021-06-30 23:23:30|395.37|392.57|395.37|392.57|395.37|392.57|395.37|392.57|0
1625095730000|2021-06-30 23:28:50|395.55|392.75|395.55|392.75|395.55|392.75|395.55|392.75|0
1625095740000|2021-06-30 23:29:00|395.37|392.57|395.37|392.57|395.37|392.57|395.37|392.57|0
1625095780000|2021-06-30 23:29:40|395.19|392.39|395.19|392.39|395.19|392.39|395.19|392.39|0
1625095800000|2021-06-30 23:30:00|395.01|392.21|395.1|392.3|395.19|392.39|395.01|392.21|0
1625095810000|2021-06-30 23:30:10|395.19|392.39|395.19|392.39|395.19|392.39|395.19|392.39|0
1625095820000|2021-06-30 23:30:20|395.01|392.21|395.01|392.21|395.01|392.21|395.01|392.21|0
1625095840000|2021-06-30 23:30:40|394.83|392.03|394.83|392.03|394.83|392.03|394.83|392.03|0
1625095870000|2021-06-30 23:31:10|395.01|392.21|395.01|392.21|395.01|392.21|395.01|392.21|0
1625095880000|2021-06-30 23:31:20|394.83|392.03|394.83|392.03|394.83|392.03|394.83|392.03|0
1625095920000|2021-06-30 23:32:00|395.01|392.21|395.01|392.21|395.01|392.21|395.01|392.21|0
1625095930000|2021-06-30 23:32:10|394.83|392.03|394.83|392.03|394.83|392.03|394.83|392.03|0
1625095940000|2021-06-30 23:32:20|395.01|392.21|395.01|392.21|395.01|392.21|395.01|392.21|0
1625095950000|2021-06-30 23:32:30|394.83|392.03|394.83|392.03|394.83|392.03|394.83|392.03|0
1625096000000|2021-06-30 23:33:20|394.92|392.12|394.83|392.03|394.92|392.12|394.83|392.03|0
1625096010000|2021-06-30 23:33:30|395.01|392.21|395.01|392.21|395.01|392.21|395.01|392.21|0
1625096020000|2021-06-30 23:33:40|394.83|392.03|394.83|392.03|394.83|392.03|394.83|392.03|0
1625096030000|2021-06-30 23:33:50|395.01|392.21|395.01|392.21|395.01|392.21|395.01|392.21|0
1625096080000|2021-06-30 23:34:40|394.83|392.03|394.83|392.03|394.83|392.03|394.83|392.03|0
1625096100000|2021-06-30 23:35:00|395.01|392.21|395.01|392.21|395.01|392.21|395.01|392.21|0
1625096110000|2021-06-30 23:35:10|394.92|392.12|395.01|392.21|395.01|392.21|394.92|392.12|0
1625096120000|2021-06-30 23:35:20|394.83|392.03|394.83|392.03|394.83|392.03|394.83|392.03|0
1625096230000|2021-06-30 23:37:10|394.65|391.85|394.65|391.85|394.65|391.85|394.65|391.85|0
1625096300000|2021-06-30 23:38:20|394.47|391.67|394.47|391.67|394.47|391.67|394.47|391.67|0
1625096320000|2021-06-30 23:38:40|394.65|391.85|394.65|391.85|394.65|391.85|394.65|391.85|0
1625096330000|2021-06-30 23:38:50|394.47|391.67|394.47|391.67|394.47|391.67|394.47|391.67|0
1625096340000|2021-06-30 23:39:00|394.65|391.85|394.65|391.85|394.65|391.85|394.65|391.85|0
1625096350000|2021-06-30 23:39:10|394.55|391.75|394.65|391.85|394.65|391.85|394.47|391.67|0
1625096370000|2021-06-30 23:39:30|394.47|391.67|394.47|391.67|394.47|391.67|394.47|391.67|0
1625096560000|2021-06-30 23:42:40|394.65|391.85|394.65|391.85|394.65|391.85|394.65|391.85|0
1625096590000|2021-06-30 23:43:10|394.83|392.03|394.83|392.03|394.83|392.03|394.83|392.03|0
1625096600000|2021-06-30 23:43:20|394.65|391.85|394.65|391.85|394.73|391.93|394.65|391.85|0
1625096610000|2021-06-30 23:43:30|394.73|391.93|394.83|392.03|394.83|392.03|394.73|391.93|0
1625096620000|2021-06-30 23:43:40|394.73|391.93|394.73|391.93|394.73|391.93|394.73|391.93|0
1625096630000|2021-06-30 23:43:50|394.65|391.85|394.83|392.03|394.83|392.03|394.65|391.85|0
1625096640000|2021-06-30 23:44:00|394.65|391.85|394.73|391.93|394.83|392.03|394.65|391.85|0
1625096650000|2021-06-30 23:44:10|394.83|392.03|394.83|392.03|394.83|392.03|394.83|392.03|0
1625096700000|2021-06-30 23:45:00|395|392.2|395|392.2|395|392.2|395|392.2|0
1625096770000|2021-06-30 23:46:10|395.18|392.38|395.18|392.38|395.18|392.38|395.18|392.38|0
1625096780000|2021-06-30 23:46:20|395|392.2|395|392.2|395|392.2|395|392.2|0
1625096790000|2021-06-30 23:46:30|395.09|392.29|395.09|392.29|395.09|392.29|395.09|392.29|0
1625096800000|2021-06-30 23:46:40|395.18|392.38|395.18|392.38|395.18|392.38|395|392.2|0
1625096900000|2021-06-30 23:48:20|395|392.2|395|392.2|395|392.2|395|392.2|0
1625096920000|2021-06-30 23:48:40|395.18|392.38|395.18|392.38|395.18|392.38|395.18|392.38|0
1625096930000|2021-06-30 23:48:50|395|392.2|395|392.2|395|392.2|395|392.2|0
1625096950000|2021-06-30 23:49:10|395.18|392.38|395.18|392.38|395.18|392.38|395.18|392.38|0
1625097000000|2021-06-30 23:50:00|395|392.2|395|392.2|395.09|392.29|395|392.2|0
1625097010000|2021-06-30 23:50:10|395.18|392.38|395.18|392.38|395.18|392.38|395.18|392.38|0
1625097020000|2021-06-30 23:50:20|395|392.2|395.09|392.29|395.09|392.29|395|392.2|0
1625097030000|2021-06-30 23:50:30|395|392.2|395|392.2|395|392.2|395|392.2|0
1625097040000|2021-06-30 23:50:40|394.82|392.02|394.82|392.02|394.82|392.02|394.82|392.02|0
1625097060000|2021-06-30 23:51:00|394.64|391.84|394.64|391.84|394.64|391.84|394.64|391.84|0
1625097110000|2021-06-30 23:51:50|394.82|392.02|394.82|392.02|394.82|392.02|394.82|392.02|0
1625097120000|2021-06-30 23:52:00|394.64|391.84|394.82|392.02|394.82|392.02|394.64|391.84|0
1625097130000|2021-06-30 23:52:10|394.64|391.84|394.64|391.84|394.64|391.84|394.64|391.84|0
1625097160000|2021-06-30 23:52:40|394.82|392.02|394.82|392.02|394.82|392.02|394.82|392.02|0
1625097290000|2021-06-30 23:54:50|394.64|391.84|394.64|391.84|394.64|391.84|394.64|391.84|0
1625097350000|2021-06-30 23:55:50|394.82|392.02|394.82|392.02|394.82|392.02|394.82|392.02|0
1625097360000|2021-06-30 23:56:00|394.73|391.93|394.82|392.02|394.82|392.02|394.73|391.93|0
1625097410000|2021-06-30 23:56:50|395|392.2|395|392.2|395|392.2|395|392.2|0
1625097440000|2021-06-30 23:57:20|395.18|392.38|395|392.2|395.18|392.38|395|392.2|0
1625097450000|2021-06-30 23:57:30|395.18|392.38|395.09|392.29|395.18|392.38|395.09|392.29|0
1625097460000|2021-06-30 23:57:40|395|392.2|395|392.2|395|392.2|395|392.2|0
1625097530000|2021-06-30 23:58:50|395.18|392.38|395.18|392.38|395.18|392.38|395.18|392.38|0
1625097560000|2021-06-30 23:59:20|395.36|392.56|395.36|392.56|395.36|392.56|395.36|392.56|0
1625097600000|2021-07-01 00:00:00|395.54|392.74|394.82|392.02|395.54|392.74|394.82|392.02|0
1625097610000|2021-07-01 00:00:10|395|392.2|395.36|392.56|395.36|392.56|395|392.2|0
1625097620000|2021-07-01 00:00:20|395.54|392.74|395.36|392.56|395.54|392.74|395.36|392.56|0
1625097630000|2021-07-01 00:00:30|395.54|392.74|395.54|392.74|395.54|392.74|395.36|392.56|0
1625097640000|2021-07-01 00:00:40|395.36|392.56|395|392.2|395.36|392.56|395|392.2|0
1625097650000|2021-07-01 00:00:50|395.18|392.38|394.82|392.02|395.18|392.38|394.82|392.02|0
1625097660000|2021-07-01 00:01:00|394.64|391.84|394.64|391.84|394.64|391.84|394.64|391.84|0
1625097670000|2021-07-01 00:01:10|394.82|392.02|394.82|392.02|394.82|392.02|394.64|391.84|0
1625097680000|2021-07-01 00:01:20|394.64|391.84|394.64|391.84|394.64|391.84|394.64|391.84|0
1625097710000|2021-07-01 00:01:50|394.82|392.02|394.82|392.02|394.82|392.02|394.82|392.02|0
1625097720000|2021-07-01 00:02:00|394.64|391.84|394.82|392.02|394.82|392.02|394.64|391.84|0
1625097750000|2021-07-01 00:02:30|394.72|391.92|394.82|392.02|394.82|392.02|394.72|391.92|0
1625097760000|2021-07-01 00:02:40|394.64|391.84|394.64|391.84|394.64|391.84|394.64|391.84|0
1625097770000|2021-07-01 00:02:50|394.46|391.66|394.46|391.66|394.46|391.66|394.46|391.66|0
1625097790000|2021-07-01 00:03:10|394.64|391.84|394.64|391.84|394.64|391.84|394.64|391.84|0
1625097820000|2021-07-01 00:03:40|394.82|392.02|394.82|392.02|394.82|392.02|394.82|392.02|0
1625097830000|2021-07-01 00:03:50|394.64|391.84|394.64|391.84|394.64|391.84|394.64|391.84|0
1625097840000|2021-07-01 00:04:00|394.82|392.02|394.82|392.02|394.82|392.02|394.82|392.02|0
1625097850000|2021-07-01 00:04:10|394.64|391.84|394.64|391.84|394.64|391.84|394.64|391.84|0
1625097860000|2021-07-01 00:04:20|394.54|391.74|394.64|391.84|394.64|391.84|394.54|391.74|0
1625097880000|2021-07-01 00:04:40|394.46|391.66|394.46|391.66|394.46|391.66|394.46|391.66|0
1625097890000|2021-07-01 00:04:50|394.64|391.84|394.54|391.74|394.64|391.84|394.54|391.74|0
1625097900000|2021-07-01 00:05:00|394.64|391.84|394.64|391.84|394.82|392.02|394.64|391.84|0
1625097970000|2021-07-01 00:06:10|394.82|392.02|394.82|392.02|394.82|392.02|394.82|392.02|0
1625097980000|2021-07-01 00:06:20|394.64|391.84|394.82|392.02|394.82|392.02|394.64|391.84|0
1625098010000|2021-07-01 00:06:50|394.64|391.84|394.64|391.84|394.64|391.84|394.64|391.84|0
1625098040000|2021-07-01 00:07:20|394.46|391.66|394.46|391.66|394.46|391.66|394.46|391.66|0
1625098050000|2021-07-01 00:07:30|394.28|391.48|394.28|391.48|394.28|391.48|394.28|391.48|0
1625098060000|2021-07-01 00:07:40|394.46|391.66|394.46|391.66|394.46|391.66|394.46|391.66|0
1625098070000|2021-07-01 00:07:50|394.28|391.48|394.1|391.3|394.28|391.48|394.1|391.3|0
1625098120000|2021-07-01 00:08:40|393.92|391.12|393.92|391.12|393.92|391.12|393.92|391.12|0
1625098150000|2021-07-01 00:09:10|393.74|390.94|393.74|390.94|393.74|390.94|393.74|390.94|0
1625098180000|2021-07-01 00:09:40|393.56|390.76|393.56|390.76|393.56|390.76|393.56|390.76|0
1625098190000|2021-07-01 00:09:50|393.74|390.94|393.74|390.94|393.74|390.94|393.74|390.94|0
1625098200000|2021-07-01 00:10:00|393.56|390.76|393.74|390.94|393.74|390.94|393.56|390.76|0
1625098210000|2021-07-01 00:10:10|393.56|390.76|393.56|390.76|393.56|390.76|393.56|390.76|0
1625098250000|2021-07-01 00:10:50|393.74|390.94|393.74|390.94|393.74|390.94|393.74|390.94|0
1625098260000|2021-07-01 00:11:00|393.92|391.12|393.74|390.94|393.92|391.12|393.74|390.94|0
1625098300000|2021-07-01 00:11:40|393.92|391.12|393.92|391.12|393.92|391.12|393.92|391.12|0
1625098320000|2021-07-01 00:12:00|394.1|391.3|394.1|391.3|394.1|391.3|394.1|391.3|0
1625098330000|2021-07-01 00:12:10|393.92|391.12|393.92|391.12|394.1|391.3|393.92|391.12|0
1625098340000|2021-07-01 00:12:20|394.1|391.3|394.1|391.3|394.1|391.3|394.1|391.3|0
1625098350000|2021-07-01 00:12:30|394.28|391.48|394.18|391.38|394.28|391.48|394.18|391.38|0
1625098360000|2021-07-01 00:12:40|394.28|391.48|394.28|391.48|394.28|391.48|394.28|391.48|0
1625098390000|2021-07-01 00:13:10|394.46|391.66|394.63|391.83|394.63|391.83|394.46|391.66|0
1625098400000|2021-07-01 00:13:20|394.46|391.66|394.46|391.66|394.46|391.66|394.46|391.66|0
1625098410000|2021-07-01 00:13:30|394.63|391.83|394.63|391.83|394.63|391.83|394.63|391.83|0
1625098420000|2021-07-01 00:13:40|394.45|391.65|394.45|391.65|394.45|391.65|394.45|391.65|0
1625098450000|2021-07-01 00:14:10|394.63|391.83|394.63|391.83|394.63|391.83|394.63|391.83|0
1625098480000|2021-07-01 00:14:40|394.81|392.01|394.81|392.01|394.81|392.01|394.81|392.01|0
1625098490000|2021-07-01 00:14:50|394.63|391.83|394.63|391.83|394.63|391.83|394.63|391.83|0
1625098510000|2021-07-01 00:15:10|394.81|392.01|394.81|392.01|394.81|392.01|394.81|392.01|0
1625098540000|2021-07-01 00:15:40|394.99|392.19|394.81|392.01|394.99|392.19|394.81|392.01|0
1625098570000|2021-07-01 00:16:10|394.99|392.19|394.81|392.01|394.99|392.19|394.81|392.01|0
1625098630000|2021-07-01 00:17:10|394.99|392.19|394.81|392.01|394.99|392.19|394.81|392.01|0
1625098650000|2021-07-01 00:17:30|394.99|392.19|394.81|392.01|394.99|392.19|394.81|392.01|0
1625098660000|2021-07-01 00:17:40|394.99|392.19|394.99|392.19|394.99|392.19|394.99|392.19|0
1625098680000|2021-07-01 00:18:00|395.17|392.37|395.17|392.37|395.17|392.37|395.17|392.37|0
1625098690000|2021-07-01 00:18:10|394.99|392.19|395.17|392.37|395.17|392.37|394.99|392.19|0
1625098700000|2021-07-01 00:18:20|394.99|392.19|394.99|392.19|394.99|392.19|394.99|392.19|0
1625098780000|2021-07-01 00:19:40|394.81|392.01|394.99|392.19|394.99|392.19|394.81|392.01|0
1625098810000|2021-07-01 00:20:10|395.17|392.37|395.17|392.37|395.17|392.37|395.17|392.37|0
1625098820000|2021-07-01 00:20:20|395.53|392.73|395.53|392.73|395.53|392.73|395.53|392.73|0
1625098830000|2021-07-01 00:20:30|395.35|392.55|395.53|392.73|395.53|392.73|395.35|392.55|0
1625098850000|2021-07-01 00:20:50|395.35|392.55|395.53|392.73|395.53|392.73|395.35|392.55|0
1625098910000|2021-07-01 00:21:50|395.71|392.91|395.71|392.91|395.71|392.91|395.71|392.91|0
1625098920000|2021-07-01 00:22:00|395.89|393.09|395.89|393.09|395.89|393.09|395.89|393.09|0
1625098940000|2021-07-01 00:22:20|395.71|392.91|395.89|393.09|395.89|393.09|395.71|392.91|0
1625099080000|2021-07-01 00:24:40|396.07|393.27|396.07|393.27|396.07|393.27|396.07|393.27|0
1625099110000|2021-07-01 00:25:10|396.61|393.81|396.43|393.63|396.61|393.81|396.43|393.63|0
1625099120000|2021-07-01 00:25:20|396.61|393.81|396.78|393.98|396.78|393.98|396.61|393.81|0
1625099130000|2021-07-01 00:25:30|396.61|393.81|396.78|393.98|396.78|393.98|396.61|393.81|0
1625099140000|2021-07-01 00:25:40|396.96|394.16|396.96|394.16|397.14|394.34|396.96|394.16|0
1625099150000|2021-07-01 00:25:50|397.14|394.34|397.14|394.34|397.14|394.34|397.14|394.34|0
1625099160000|2021-07-01 00:26:00|396.96|394.16|396.96|394.16|397.14|394.34|396.96|394.16|0
1625099180000|2021-07-01 00:26:20|396.78|393.98|396.42|393.62|396.78|393.98|396.42|393.62|0
1625099190000|2021-07-01 00:26:30|396.6|393.8|396.6|393.8|396.6|393.8|396.6|393.8|0
1625099210000|2021-07-01 00:26:50|396.42|393.62|396.42|393.62|396.42|393.62|396.42|393.62|0
1625099220000|2021-07-01 00:27:00|396.24|393.44|396.24|393.44|396.24|393.44|396.24|393.44|0
1625099240000|2021-07-01 00:27:20|396.42|393.62|396.24|393.44|396.42|393.62|396.24|393.44|0
1625099250000|2021-07-01 00:27:30|396.42|393.62|396.42|393.62|396.42|393.62|396.42|393.62|0
1625099280000|2021-07-01 00:28:00|396.6|393.8|396.78|393.98|396.78|393.98|396.6|393.8|0
1625099300000|2021-07-01 00:28:20|396.6|393.8|396.6|393.8|396.6|393.8|396.6|393.8|0
1625099320000|2021-07-01 00:28:40|396.78|393.98|396.78|393.98|396.78|393.98|396.78|393.98|0
1625099340000|2021-07-01 00:29:00|396.96|394.16|396.96|394.16|396.96|394.16|396.96|394.16|0
1625099350000|2021-07-01 00:29:10|396.78|393.98|396.78|393.98|396.78|393.98|396.78|393.98|0
1625099380000|2021-07-01 00:29:40|396.87|394.07|396.87|394.07|396.87|394.07|396.87|394.07|0
1625099390000|2021-07-01 00:29:50|396.96|394.16|396.96|394.16|396.96|394.16|396.96|394.16|0
1625099410000|2021-07-01 00:30:10|397.14|394.34|397.32|394.52|397.32|394.52|397.14|394.34|0
1625099430000|2021-07-01 00:30:30|397.14|394.34|396.96|394.16|397.14|394.34|396.96|394.16|0
1625099450000|2021-07-01 00:30:50|396.78|393.98|396.78|393.98|396.78|393.98|396.78|393.98|0
1625099460000|2021-07-01 00:31:00|396.96|394.16|396.96|394.16|396.96|394.16|396.96|394.16|0
1625099470000|2021-07-01 00:31:10|396.78|393.98|396.78|393.98|396.78|393.98|396.78|393.98|0
1625099480000|2021-07-01 00:31:20|396.96|394.16|396.96|394.16|396.96|394.16|396.96|394.16|0
1625099490000|2021-07-01 00:31:30|396.78|393.98|396.6|393.8|396.78|393.98|396.6|393.8|0
1625099530000|2021-07-01 00:32:10|396.96|394.16|396.96|394.16|396.96|394.16|396.96|394.16|0
1625099540000|2021-07-01 00:32:20|396.78|393.98|396.78|393.98|396.78|393.98|396.78|393.98|0
1625099550000|2021-07-01 00:32:30|396.96|394.16|396.96|394.16|396.96|394.16|396.96|394.16|0
1625099560000|2021-07-01 00:32:40|396.78|393.98|396.78|393.98|396.78|393.98|396.78|393.98|0
1625099580000|2021-07-01 00:33:00|396.96|394.16|396.78|393.98|396.96|394.16|396.78|393.98|0
1625099590000|2021-07-01 00:33:10|396.96|394.16|396.96|394.16|396.96|394.16|396.96|394.16|0
1625099600000|2021-07-01 00:33:20|397.14|394.34|397.14|394.34|397.14|394.34|397.14|394.34|0
1625099610000|2021-07-01 00:33:30|397.32|394.52|397.32|394.52|397.32|394.52|397.32|394.52|0
1625099620000|2021-07-01 00:33:40|397.14|394.34|397.14|394.34|397.14|394.34|397.14|394.34|0
1625099630000|2021-07-01 00:33:50|397.23|394.43|397.32|394.52|397.32|394.52|397.23|394.43|0
1625099660000|2021-07-01 00:34:20|397.23|394.43|397.32|394.52|397.32|394.52|397.23|394.43|0
1625099690000|2021-07-01 00:34:50|397.14|394.34|397.14|394.34|397.14|394.34|397.14|394.34|0
1625099710000|2021-07-01 00:35:10|397.23|394.43|397.32|394.52|397.32|394.52|397.23|394.43|0
1625099720000|2021-07-01 00:35:20|397.14|394.34|397.14|394.34|397.14|394.34|397.14|394.34|0
1625099770000|2021-07-01 00:36:10|396.96|394.16|396.96|394.16|396.96|394.16|396.96|394.16|0
1625099820000|2021-07-01 00:37:00|397.14|394.34|397.14|394.34|397.14|394.34|397.14|394.34|0
1625099840000|2021-07-01 00:37:20|396.96|394.16|396.96|394.16|396.96|394.16|396.96|394.16|0
1625099860000|2021-07-01 00:37:40|396.78|393.98|396.6|393.8|396.78|393.98|396.6|393.8|0
1625099880000|2021-07-01 00:38:00|396.42|393.62|396.42|393.62|396.42|393.62|396.42|393.62|0
1625099890000|2021-07-01 00:38:10|396.6|393.8|396.6|393.8|396.6|393.8|396.6|393.8|0
1625099900000|2021-07-01 00:38:20|396.51|393.71|396.51|393.71|396.51|393.71|396.51|393.71|0
1625099910000|2021-07-01 00:38:30|396.6|393.8|396.42|393.62|396.6|393.8|396.42|393.62|0
1625099920000|2021-07-01 00:38:40|396.24|393.44|396.42|393.62|396.42|393.62|396.24|393.44|0
1625099980000|2021-07-01 00:39:40|396.24|393.44|396.24|393.44|396.24|393.44|396.24|393.44|0
1625100010000|2021-07-01 00:40:10|396.6|393.8|396.6|393.8|396.6|393.8|396.6|393.8|0
1625100080000|2021-07-01 00:41:20|396.51|393.71|396.51|393.71|396.51|393.71|396.51|393.71|0
1625100090000|2021-07-01 00:41:30|396.42|393.62|396.42|393.62|396.42|393.62|396.42|393.62|0
1625100110000|2021-07-01 00:41:50|396.24|393.44|396.42|393.62|396.42|393.62|396.24|393.44|0
1625100130000|2021-07-01 00:42:10|396.24|393.44|396.42|393.62|396.42|393.62|396.24|393.44|0
1625100140000|2021-07-01 00:42:20|396.24|393.44|396.42|393.62|396.42|393.62|396.24|393.44|0
1625100160000|2021-07-01 00:42:40|396.6|393.8|396.6|393.8|396.6|393.8|396.6|393.8|0
1625100170000|2021-07-01 00:42:50|396.78|393.98|396.78|393.98|396.78|393.98|396.78|393.98|0
1625100180000|2021-07-01 00:43:00|396.6|393.8|396.6|393.8|396.6|393.8|396.6|393.8|0
1625100200000|2021-07-01 00:43:20|396.5|393.7|396.5|393.7|396.5|393.7|396.42|393.62|0
1625100210000|2021-07-01 00:43:30|396.6|393.8|396.6|393.8|396.6|393.8|396.6|393.8|0
1625100240000|2021-07-01 00:44:00|396.68|393.88|396.78|393.98|396.78|393.98|396.68|393.88|0
1625100260000|2021-07-01 00:44:20|396.96|394.16|396.96|394.16|396.96|394.16|396.96|394.16|0
1625100320000|2021-07-01 00:45:20|397.14|394.34|397.14|394.34|397.14|394.34|397.14|394.34|0
1625100330000|2021-07-01 00:45:30|396.96|394.16|396.96|394.16|396.96|394.16|396.96|394.16|0
1625100350000|2021-07-01 00:45:50|397.14|394.34|396.96|394.16|397.14|394.34|396.96|394.16|0
1625100360000|2021-07-01 00:46:00|396.78|393.98|396.86|394.06|396.96|394.16|396.78|393.98|0
1625100370000|2021-07-01 00:46:10|396.78|393.98|396.78|393.98|396.96|394.16|396.78|393.98|0
1625100400000|2021-07-01 00:46:40|396.6|393.8|396.6|393.8|396.6|393.8|396.6|393.8|0
1625100410000|2021-07-01 00:46:50|396.78|393.98|396.78|393.98|396.78|393.98|396.78|393.98|0
1625100440000|2021-07-01 00:47:20|396.96|394.16|396.96|394.16|396.96|394.16|396.96|394.16|0
1625100580000|2021-07-01 00:49:40|396.95|394.15|396.95|394.15|396.95|394.15|396.95|394.15|0
1625100590000|2021-07-01 00:49:50|396.78|393.98|396.78|393.98|396.78|393.98|396.78|393.98|0
1625100610000|2021-07-01 00:50:10|396.77|393.97|396.77|393.97|396.77|393.97|396.77|393.97|0
1625100700000|2021-07-01 00:51:40|396.59|393.79|396.59|393.79|396.59|393.79|396.59|393.79|0
1625100720000|2021-07-01 00:52:00|396.77|393.97|396.77|393.97|396.77|393.97|396.77|393.97|0
1625100730000|2021-07-01 00:52:10|396.95|394.15|396.95|394.15|396.95|394.15|396.95|394.15|0
1625100760000|2021-07-01 00:52:40|396.77|393.97|396.95|394.15|396.95|394.15|396.77|393.97|0
1625100770000|2021-07-01 00:52:50|396.77|393.97|396.86|394.06|396.86|394.06|396.77|393.97|0
1625100780000|2021-07-01 00:53:00|396.77|393.97|396.95|394.15|396.95|394.15|396.77|393.97|0
1625100870000|2021-07-01 00:54:30|396.77|393.97|396.77|393.97|396.77|393.97|396.77|393.97|0
1625100890000|2021-07-01 00:54:50|396.59|393.79|396.59|393.79|396.77|393.97|396.59|393.79|0
1625100910000|2021-07-01 00:55:10|396.77|393.97|396.77|393.97|396.77|393.97|396.77|393.97|0
1625100920000|2021-07-01 00:55:20|396.68|393.88|396.59|393.79|396.68|393.88|396.59|393.79|0
1625100930000|2021-07-01 00:55:30|396.68|393.88|396.59|393.79|396.68|393.88|396.59|393.79|0
1625100940000|2021-07-01 00:55:40|396.77|393.97|396.77|393.97|396.77|393.97|396.77|393.97|0
1625100980000|2021-07-01 00:56:20|396.59|393.79|396.59|393.79|396.59|393.79|396.59|393.79|0
1625101010000|2021-07-01 00:56:50|396.77|393.97|396.77|393.97|396.77|393.97|396.77|393.97|0
1625101070000|2021-07-01 00:57:50|396.95|394.15|396.95|394.15|396.95|394.15|396.95|394.15|0
1625101130000|2021-07-01 00:58:50|396.77|393.97|396.77|393.97|396.77|393.97|396.77|393.97|0
1625101140000|2021-07-01 00:59:00|396.86|394.06|396.95|394.15|396.95|394.15|396.86|394.06|0
1625101160000|2021-07-01 00:59:20|396.77|393.97|396.77|393.97|396.77|393.97|396.77|393.97|0
1625101170000|2021-07-01 00:59:30|396.86|394.06|396.95|394.15|396.95|394.15|396.86|394.06|0
1625101200000|2021-07-01 01:00:00|397.13|394.33|397.13|394.33|397.13|394.33|397.13|394.33|0
1625101260000|2021-07-01 01:01:00|396.95|394.15|396.77|393.97|396.95|394.15|396.77|393.97|0
1625101290000|2021-07-01 01:01:30|396.59|393.79|396.59|393.79|396.59|393.79|396.59|393.79|0
1625101320000|2021-07-01 01:02:00|396.77|393.97|396.77|393.97|396.77|393.97|396.68|393.88|0
1625101350000|2021-07-01 01:02:30|396.68|393.88|396.77|393.97|396.77|393.97|396.68|393.88|0
1625101360000|2021-07-01 01:02:40|396.95|394.15|396.95|394.15|396.95|394.15|396.95|394.15|0
1625101370000|2021-07-01 01:02:50|396.77|393.97|396.77|393.97|396.77|393.97|396.77|393.97|0
1625101390000|2021-07-01 01:03:10|396.95|394.15|396.95|394.15|396.95|394.15|396.95|394.15|0
1625101430000|2021-07-01 01:03:50|397.13|394.33|397.13|394.33|397.13|394.33|397.13|394.33|0
1625101440000|2021-07-01 01:04:00|396.95|394.15|397.13|394.33|397.13|394.33|396.95|394.15|0
1625101450000|2021-07-01 01:04:10|397.31|394.51|397.31|394.51|397.31|394.51|397.31|394.51|0
1625101480000|2021-07-01 01:04:40|397.13|394.33|397.13|394.33|397.13|394.33|397.13|394.33|0
1625101500000|2021-07-01 01:05:00|396.95|394.15|397.13|394.33|397.13|394.33|396.95|394.15|0
1625101540000|2021-07-01 01:05:40|397.31|394.51|397.31|394.51|397.31|394.51|397.31|394.51|0
1625101550000|2021-07-01 01:05:50|397.13|394.33|397.13|394.33|397.21|394.41|397.13|394.33|0
1625101610000|2021-07-01 01:06:50|397.31|394.51|397.31|394.51|397.31|394.51|397.31|394.51|0
1625101670000|2021-07-01 01:07:50|397.49|394.69|397.49|394.69|397.49|394.69|397.49|394.69|0
1625101690000|2021-07-01 01:08:10|397.39|394.59|397.39|394.59|397.39|394.59|397.39|394.59|0
1625101700000|2021-07-01 01:08:20|397.31|394.51|397.31|394.51|397.31|394.51|397.31|394.51|0
1625101710000|2021-07-01 01:08:30|397.13|394.33|397.13|394.33|397.13|394.33|397.13|394.33|0
1625101720000|2021-07-01 01:08:40|397.31|394.51|397.13|394.33|397.31|394.51|397.13|394.33|0
1625101790000|2021-07-01 01:09:50|397.03|394.23|396.95|394.15|397.03|394.23|396.95|394.15|0
1625101820000|2021-07-01 01:10:20|397.13|394.33|397.13|394.33|397.13|394.33|397.13|394.33|0
1625101830000|2021-07-01 01:10:30|396.95|394.15|396.95|394.15|396.95|394.15|396.95|394.15|0
1625101860000|2021-07-01 01:11:00|397.13|394.33|397.13|394.33|397.13|394.33|396.95|394.15|0
1625101910000|2021-07-01 01:11:50|397.31|394.51|397.31|394.51|397.31|394.51|397.31|394.51|0
1625101920000|2021-07-01 01:12:00|397.21|394.41|397.13|394.33|397.31|394.51|397.13|394.33|0
1625101960000|2021-07-01 01:12:40|397.21|394.41|397.13|394.33|397.21|394.41|397.13|394.33|0
1625101970000|2021-07-01 01:12:50|397.21|394.41|397.13|394.33|397.21|394.41|397.13|394.33|0
1625101980000|2021-07-01 01:13:00|397.21|394.41|397.13|394.33|397.21|394.41|397.13|394.33|0
1625102010000|2021-07-01 01:13:30|397.31|394.51|397.31|394.51|397.31|394.51|397.31|394.51|0
1625102020000|2021-07-01 01:13:40|397.13|394.33|397.21|394.41|397.21|394.41|397.13|394.33|0
1625102030000|2021-07-01 01:13:50|397.13|394.33|397.21|394.41|397.21|394.41|397.13|394.33|0
1625102040000|2021-07-01 01:14:00|397.13|394.33|397.13|394.33|397.13|394.33|397.13|394.33|0
1625102050000|2021-07-01 01:14:10|397.21|394.41|397.13|394.33|397.21|394.41|397.13|394.33|0
1625102060000|2021-07-01 01:14:20|397.21|394.41|397.3|394.5|397.3|394.5|397.21|394.41|0
1625102100000|2021-07-01 01:15:00|397.12|394.32|397.12|394.32|397.12|394.32|397.12|394.32|0
1625102110000|2021-07-01 01:15:10|397.3|394.5|397.21|394.41|397.3|394.5|397.21|394.41|0
1625102120000|2021-07-01 01:15:20|397.12|394.32|397.12|394.32|397.3|394.5|397.12|394.32|0
1625102140000|2021-07-01 01:15:40|396.94|394.14|396.94|394.14|396.94|394.14|396.94|394.14|0
1625102150000|2021-07-01 01:15:50|397.12|394.32|397.12|394.32|397.12|394.32|397.12|394.32|0
1625102180000|2021-07-01 01:16:20|396.94|394.14|396.94|394.14|396.94|394.14|396.94|394.14|0
1625102200000|2021-07-01 01:16:40|397.12|394.32|397.12|394.32|397.12|394.32|397.12|394.32|0
1625102300000|2021-07-01 01:18:20|397.21|394.41|397.3|394.5|397.3|394.5|397.21|394.41|0
1625102310000|2021-07-01 01:18:30|397.48|394.68|397.48|394.68|397.48|394.68|397.48|394.68|0
1625102340000|2021-07-01 01:19:00|397.66|394.86|397.66|394.86|397.66|394.86|397.66|394.86|0
1625102400000|2021-07-01 01:20:00|397.57|394.77|397.66|394.86|397.66|394.86|397.57|394.77|0
1625102410000|2021-07-01 01:20:10|397.57|394.77|397.66|394.86|397.66|394.86|397.57|394.77|0
1625102530000|2021-07-01 01:22:10|397.84|395.04|397.84|395.04|397.84|395.04|397.84|395.04|0
1625102580000|2021-07-01 01:23:00|397.66|394.86|397.66|394.86|397.66|394.86|397.66|394.86|0
1625102590000|2021-07-01 01:23:10|397.48|394.68|397.48|394.68|397.48|394.68|397.48|394.68|0
1625102650000|2021-07-01 01:24:10|397.66|394.86|397.66|394.86|397.66|394.86|397.66|394.86|0
1625102670000|2021-07-01 01:24:30|397.48|394.68|397.48|394.68|397.48|394.68|397.48|394.68|0
1625102720000|2021-07-01 01:25:20|397.39|394.59|397.3|394.5|397.39|394.59|397.3|394.5|0
1625102740000|2021-07-01 01:25:40|397.21|394.41|397.12|394.32|397.21|394.41|397.12|394.32|0
1625102750000|2021-07-01 01:25:50|396.94|394.14|397.12|394.32|397.12|394.32|396.94|394.14|0
1625102760000|2021-07-01 01:26:00|396.94|394.14|397.12|394.32|397.12|394.32|396.94|394.14|0
1625102810000|2021-07-01 01:26:50|397.3|394.5|397.3|394.5|397.3|394.5|397.3|394.5|0
1625102870000|2021-07-01 01:27:50|397.12|394.32|397.3|394.5|397.3|394.5|397.12|394.32|0
1625102880000|2021-07-01 01:28:00|397.12|394.32|397.12|394.32|397.12|394.32|397.12|394.32|0
1625102890000|2021-07-01 01:28:10|397.3|394.5|397.3|394.5|397.3|394.5|397.3|394.5|0
1625102930000|2021-07-01 01:28:50|397.12|394.32|397.12|394.32|397.12|394.32|397.12|394.32|0
1625102940000|2021-07-01 01:29:00|397.3|394.5|397.3|394.5|397.3|394.5|397.3|394.5|0
1625102960000|2021-07-01 01:29:20|397.12|394.32|397.12|394.32|397.12|394.32|397.12|394.32|0
1625103000000|2021-07-01 01:30:00|397.3|394.5|397.3|394.5|397.3|394.5|397.3|394.5|0
1625103020000|2021-07-01 01:30:20|397.48|394.68|397.3|394.5|397.48|394.68|397.3|394.5|0
1625103090000|2021-07-01 01:31:30|397.12|394.32|397.12|394.32|397.12|394.32|397.12|394.32|0
1625103100000|2021-07-01 01:31:40|396.94|394.14|396.94|394.14|396.94|394.14|396.94|394.14|0
1625103180000|2021-07-01 01:33:00|397.12|394.32|397.12|394.32|397.12|394.32|397.12|394.32|0
1625103230000|2021-07-01 01:33:50|396.94|394.14|396.94|394.14|397.12|394.32|396.94|394.14|0
1625103290000|2021-07-01 01:34:50|396.76|393.96|396.76|393.96|396.76|393.96|396.76|393.96|0
1625103330000|2021-07-01 01:35:30|396.94|394.14|396.94|394.14|396.94|394.14|396.94|394.14|0
1625103350000|2021-07-01 01:35:50|396.76|393.96|396.76|393.96|396.76|393.96|396.76|393.96|0
1625103360000|2021-07-01 01:36:00|396.94|394.14|396.94|394.14|396.94|394.14|396.94|394.14|0
1625103370000|2021-07-01 01:36:10|396.76|393.96|396.76|393.96|396.76|393.96|396.76|393.96|0
1625103380000|2021-07-01 01:36:20|396.94|394.14|396.76|393.96|396.94|394.14|396.76|393.96|0
1625103390000|2021-07-01 01:36:30|396.94|394.14|396.94|394.14|396.94|394.14|396.94|394.14|0
1625103400000|2021-07-01 01:36:40|396.84|394.04|396.76|393.96|396.84|394.04|396.76|393.96|0
1625103510000|2021-07-01 01:38:30|396.58|393.78|396.58|393.78|396.58|393.78|396.58|393.78|0
1625103530000|2021-07-01 01:38:50|396.66|393.86|396.76|393.96|396.76|393.96|396.66|393.86|0
1625103570000|2021-07-01 01:39:30|396.66|393.86|396.66|393.86|396.66|393.86|396.66|393.86|0
1625103580000|2021-07-01 01:39:40|396.76|393.96|396.76|393.96|396.76|393.96|396.76|393.96|0
1625103610000|2021-07-01 01:40:10|396.75|393.95|396.75|393.95|396.75|393.95|396.75|393.95|0
1625103640000|2021-07-01 01:40:40|396.93|394.13|396.93|394.13|396.93|394.13|396.93|394.13|0
1625103700000|2021-07-01 01:41:40|396.75|393.95|396.75|393.95|396.75|393.95|396.75|393.95|0
1625103870000|2021-07-01 01:44:30|396.93|394.13|396.93|394.13|396.93|394.13|396.93|394.13|0
1625103900000|2021-07-01 01:45:00|396.75|393.95|396.75|393.95|396.75|393.95|396.75|393.95|0
1625103910000|2021-07-01 01:45:10|396.93|394.13|396.93|394.13|396.93|394.13|396.93|394.13|0
1625103940000|2021-07-01 01:45:40|396.75|393.95|396.75|393.95|396.75|393.95|396.75|393.95|0
1625103970000|2021-07-01 01:46:10|396.66|393.86|396.57|393.77|396.66|393.86|396.57|393.77|0
1625103980000|2021-07-01 01:46:20|396.75|393.95|396.75|393.95|396.75|393.95|396.75|393.95|0
1625104040000|2021-07-01 01:47:20|396.57|393.77|396.57|393.77|396.57|393.77|396.57|393.77|0
1625104060000|2021-07-01 01:47:40|396.39|393.59|396.39|393.59|396.39|393.59|396.39|393.59|0
1625104070000|2021-07-01 01:47:50|396.21|393.41|396.21|393.41|396.21|393.41|396.03|393.23|0
1625104110000|2021-07-01 01:48:30|396.39|393.59|396.39|393.59|396.39|393.59|396.39|393.59|0
1625104160000|2021-07-01 01:49:20|396.57|393.77|396.57|393.77|396.57|393.77|396.57|393.77|0
1625104200000|2021-07-01 01:50:00|396.75|393.95|396.93|394.13|396.93|394.13|396.75|393.95|0
1625104210000|2021-07-01 01:50:10|397.11|394.31|396.93|394.13|397.11|394.31|396.93|394.13|0
1625104240000|2021-07-01 01:50:40|397.11|394.31|396.93|394.13|397.11|394.31|396.93|394.13|0
1625104250000|2021-07-01 01:50:50|397.02|394.22|396.93|394.13|397.02|394.22|396.93|394.13|0
1625104320000|2021-07-01 01:52:00|397.11|394.31|397.11|394.31|397.11|394.31|397.11|394.31|0
1625104370000|2021-07-01 01:52:50|396.93|394.13|396.93|394.13|396.93|394.13|396.93|394.13|0
1625104380000|2021-07-01 01:53:00|396.75|393.95|396.75|393.95|396.75|393.95|396.75|393.95|0
1625104390000|2021-07-01 01:53:10|396.84|394.04|396.93|394.13|396.93|394.13|396.84|394.04|0
1625104430000|2021-07-01 01:53:50|397.11|394.31|397.11|394.31|397.11|394.31|397.11|394.31|0
1625104490000|2021-07-01 01:54:50|397.2|394.4|397.2|394.4|397.2|394.4|397.2|394.4|0
1625104500000|2021-07-01 01:55:00|397.11|394.31|397.11|394.31|397.11|394.31|397.11|394.31|0
1625104560000|2021-07-01 01:56:00|397.29|394.49|397.29|394.49|397.29|394.49|397.29|394.49|0
1625104590000|2021-07-01 01:56:30|397.47|394.67|397.29|394.49|397.47|394.67|397.29|394.49|0
1625104730000|2021-07-01 01:58:50|397.47|394.67|397.29|394.49|397.47|394.67|397.29|394.49|0
1625104740000|2021-07-01 01:59:00|397.37|394.57|397.29|394.49|397.47|394.67|397.29|394.49|0
1625104770000|2021-07-01 01:59:30|397.37|394.57|397.29|394.49|397.37|394.57|397.29|394.49|0
1625104790000|2021-07-01 01:59:50|397.47|394.67|397.47|394.67|397.47|394.67|397.47|394.67|0
1625104800000|2021-07-01 02:00:00|397.29|394.49|397.37|394.57|397.47|394.67|397.29|394.49|0
1625104810000|2021-07-01 02:00:10|397.29|394.49|397.29|394.49|397.29|394.49|397.29|394.49|0
1625104830000|2021-07-01 02:00:30|397.11|394.31|397.11|394.31|397.11|394.31|397.11|394.31|0
1625104850000|2021-07-01 02:00:50|397.29|394.49|397.29|394.49|397.29|394.49|397.11|394.31|0
1625104900000|2021-07-01 02:01:40|397.47|394.67|397.47|394.67|397.47|394.67|397.47|394.67|0
1625104910000|2021-07-01 02:01:50|397.29|394.49|397.47|394.67|397.47|394.67|397.29|394.49|0
1625104960000|2021-07-01 02:02:40|397.29|394.49|397.29|394.49|397.29|394.49|397.29|394.49|0
1625105060000|2021-07-01 02:04:20|397.28|394.48|397.28|394.48|397.28|394.48|397.28|394.48|0
1625105240000|2021-07-01 02:07:20|397.1|394.3|397.1|394.3|397.1|394.3|397.1|394.3|0
1625105250000|2021-07-01 02:07:30|396.92|394.12|396.92|394.12|396.92|394.12|396.92|394.12|0
1625105320000|2021-07-01 02:08:40|396.74|393.94|396.74|393.94|396.74|393.94|396.74|393.94|0
1625105400000|2021-07-01 02:10:00|396.92|394.12|396.92|394.12|396.92|394.12|396.92|394.12|0
1625105450000|2021-07-01 02:10:50|397.01|394.21|397.1|394.3|397.1|394.3|397.01|394.21|0
1625105460000|2021-07-01 02:11:00|396.92|394.12|396.92|394.12|396.92|394.12|396.92|394.12|0
1625105470000|2021-07-01 02:11:10|397.1|394.3|397.1|394.3|397.1|394.3|396.92|394.12|0
1625105490000|2021-07-01 02:11:30|396.92|394.12|396.92|394.12|396.92|394.12|396.92|394.12|0
1625105500000|2021-07-01 02:11:40|397.1|394.3|397.1|394.3|397.1|394.3|397.1|394.3|0
1625105540000|2021-07-01 02:12:20|396.92|394.12|396.92|394.12|396.92|394.12|396.92|394.12|0
1625105550000|2021-07-01 02:12:30|397.1|394.3|397.1|394.3|397.1|394.3|397.1|394.3|0
1625105560000|2021-07-01 02:12:40|396.92|394.12|396.92|394.12|396.92|394.12|396.92|394.12|0
1625105730000|2021-07-01 02:15:30|396.74|393.94|396.74|393.94|396.74|393.94|396.74|393.94|0
1625105750000|2021-07-01 02:15:50|396.92|394.12|396.92|394.12|396.92|394.12|396.92|394.12|0
1625105780000|2021-07-01 02:16:20|396.74|393.94|396.74|393.94|396.74|393.94|396.74|393.94|0
1625105790000|2021-07-01 02:16:30|396.92|394.12|396.74|393.94|396.92|394.12|396.74|393.94|0
1625105810000|2021-07-01 02:16:50|396.92|394.12|396.92|394.12|396.92|394.12|396.74|393.94|0
1625105860000|2021-07-01 02:17:40|396.74|393.94|396.74|393.94|396.74|393.94|396.74|393.94|0
1625105910000|2021-07-01 02:18:30|396.92|394.12|396.92|394.12|396.92|394.12|396.92|394.12|0
1625105930000|2021-07-01 02:18:50|396.74|393.94|396.74|393.94|396.92|394.12|396.74|393.94|0
1625105950000|2021-07-01 02:19:10|396.83|394.03|396.74|393.94|396.83|394.03|396.74|393.94|0
1625105960000|2021-07-01 02:19:20|396.92|394.12|396.92|394.12|396.92|394.12|396.92|394.12|0
1625105980000|2021-07-01 02:19:40|396.83|394.03|396.92|394.12|396.92|394.12|396.83|394.03|0
1625105990000|2021-07-01 02:19:50|396.83|394.03|396.83|394.03|396.83|394.03|396.83|394.03|0
1625106000000|2021-07-01 02:20:00|396.92|394.12|396.92|394.12|396.92|394.12|396.92|394.12|0
1625106090000|2021-07-01 02:21:30|397.1|394.3|397.1|394.3|397.1|394.3|397.1|394.3|0
1625106100000|2021-07-01 02:21:40|396.92|394.12|396.92|394.12|396.92|394.12|396.92|394.12|0
1625106260000|2021-07-01 02:24:20|397.1|394.3|397.1|394.3|397.1|394.3|397.1|394.3|0
1625106310000|2021-07-01 02:25:10|396.92|394.12|396.92|394.12|396.92|394.12|396.92|394.12|0
1625106470000|2021-07-01 02:27:50|396.74|393.94|396.74|393.94|396.74|393.94|396.74|393.94|0
1625106480000|2021-07-01 02:28:00|396.92|394.12|396.92|394.12|396.92|394.12|396.74|393.94|0
1625106490000|2021-07-01 02:28:10|396.74|393.94|396.92|394.12|396.92|394.12|396.74|393.94|0
1625106590000|2021-07-01 02:29:50|396.91|394.11|397.09|394.29|397.09|394.29|396.91|394.11|0
1625106630000|2021-07-01 02:30:30|396.91|394.11|397.09|394.29|397.09|394.29|396.91|394.11|0
1625106640000|2021-07-01 02:30:40|396.91|394.11|396.91|394.11|396.91|394.11|396.91|394.11|0
1625106660000|2021-07-01 02:31:00|396.73|393.93|396.73|393.93|396.73|393.93|396.73|393.93|0
1625106690000|2021-07-01 02:31:30|396.91|394.11|396.91|394.11|396.91|394.11|396.91|394.11|0
1625106710000|2021-07-01 02:31:50|396.82|394.02|396.73|393.93|396.82|394.02|396.73|393.93|0
1625106750000|2021-07-01 02:32:30|396.55|393.75|396.55|393.75|396.55|393.75|396.55|393.75|0
1625106800000|2021-07-01 02:33:20|396.73|393.93|396.73|393.93|396.73|393.93|396.73|393.93|0
1625106820000|2021-07-01 02:33:40|396.55|393.75|396.73|393.93|396.73|393.93|396.55|393.75|0
1625106840000|2021-07-01 02:34:00|396.64|393.84|396.55|393.75|396.64|393.84|396.55|393.75|0
1625106850000|2021-07-01 02:34:10|396.73|393.93|396.73|393.93|396.73|393.93|396.55|393.75|0
1625106890000|2021-07-01 02:34:50|396.91|394.11|396.91|394.11|396.91|394.11|396.91|394.11|0
1625106900000|2021-07-01 02:35:00|396.73|393.93|396.73|393.93|396.73|393.93|396.73|393.93|0
1625106940000|2021-07-01 02:35:40|396.91|394.11|396.91|394.11|396.91|394.11|396.91|394.11|0
1625106950000|2021-07-01 02:35:50|396.73|393.93|396.91|394.11|396.91|394.11|396.73|393.93|0
1625106960000|2021-07-01 02:36:00|396.82|394.02|396.91|394.11|396.91|394.11|396.82|394.02|0
1625106980000|2021-07-01 02:36:20|397.09|394.29|397.09|394.29|397.09|394.29|397.09|394.29|0
1625106990000|2021-07-01 02:36:30|396.91|394.11|396.91|394.11|396.91|394.11|396.91|394.11|0
1625107000000|2021-07-01 02:36:40|397.09|394.29|397.09|394.29|397.09|394.29|397.09|394.29|0
1625107110000|2021-07-01 02:38:30|396.91|394.11|397.09|394.29|397.09|394.29|396.91|394.11|0
1625107130000|2021-07-01 02:38:50|396.91|394.11|396.91|394.11|396.91|394.11|396.91|394.11|0
1625107140000|2021-07-01 02:39:00|397.09|394.29|397.09|394.29|397.09|394.29|397.09|394.29|0
1625107160000|2021-07-01 02:39:20|397.27|394.47|397.27|394.47|397.27|394.47|397.27|394.47|0
1625107190000|2021-07-01 02:39:50|397.09|394.29|397.27|394.47|397.27|394.47|397.09|394.29|0
1625107280000|2021-07-01 02:41:20|397.09|394.29|397.09|394.29|397.09|394.29|397.09|394.29|0
1625107290000|2021-07-01 02:41:30|397.27|394.47|397.09|394.29|397.27|394.47|397.09|394.29|0
1625107420000|2021-07-01 02:43:40|397.27|394.47|397.27|394.47|397.27|394.47|397.27|394.47|0
1625107430000|2021-07-01 02:43:50|397.09|394.29|397.09|394.29|397.09|394.29|397.09|394.29|0
1625107560000|2021-07-01 02:46:00|397.27|394.47|397.27|394.47|397.27|394.47|397.27|394.47|0
1625107620000|2021-07-01 02:47:00|397.09|394.29|397.27|394.47|397.27|394.47|397.09|394.29|0
1625107640000|2021-07-01 02:47:20|397.09|394.29|397.09|394.29|397.09|394.29|397.09|394.29|0
1625107670000|2021-07-01 02:47:50|396.91|394.11|397.09|394.29|397.09|394.29|396.91|394.11|0
1625107800000|2021-07-01 02:50:00|396.91|394.11|396.91|394.11|396.91|394.11|396.91|394.11|0
1625107920000|2021-07-01 02:52:00|396.73|393.93|396.73|393.93|396.73|393.93|396.73|393.93|0
1625108010000|2021-07-01 02:53:30|396.63|393.83|396.63|393.83|396.63|393.83|396.63|393.83|0
1625108020000|2021-07-01 02:53:40|396.73|393.93|396.55|393.75|396.73|393.93|396.55|393.75|0
1625108040000|2021-07-01 02:54:00|396.63|393.83|396.63|393.83|396.63|393.83|396.63|393.83|0
1625108050000|2021-07-01 02:54:10|396.55|393.75|396.55|393.75|396.55|393.75|396.55|393.75|0
1625108070000|2021-07-01 02:54:30|396.63|393.83|396.55|393.75|396.63|393.83|396.55|393.75|0
1625108080000|2021-07-01 02:54:40|396.73|393.93|396.73|393.93|396.73|393.93|396.73|393.93|0
1625108100000|2021-07-01 02:55:00|396.55|393.75|396.73|393.93|396.73|393.93|396.55|393.75|0
1625108110000|2021-07-01 02:55:10|396.55|393.75|396.55|393.75|396.55|393.75|396.55|393.75|0
1625108140000|2021-07-01 02:55:40|396.54|393.74|396.54|393.74|396.54|393.74|396.54|393.74|0
1625108450000|2021-07-01 03:00:50|396.36|393.56|396.36|393.56|396.36|393.56|396.36|393.56|0
1625108540000|2021-07-01 03:02:20|396.18|393.38|396.18|393.38|396.18|393.38|396.18|393.38|0
1625108550000|2021-07-01 03:02:30|396|393.2|396|393.2|396|393.2|396|393.2|0
1625108580000|2021-07-01 03:03:00|395.82|393.02|395.82|393.02|395.82|393.02|395.82|393.02|0
1625108620000|2021-07-01 03:03:40|396|393.2|396|393.2|396|393.2|396|393.2|0
1625108650000|2021-07-01 03:04:10|395.91|393.11|396|393.2|396|393.2|395.91|393.11|0
1625108680000|2021-07-01 03:04:40|396.18|393.38|396.18|393.38|396.18|393.38|396.18|393.38|0
1625108690000|2021-07-01 03:04:50|396|393.2|396|393.2|396|393.2|396|393.2|0
1625108800000|2021-07-01 03:06:40|396.18|393.38|396|393.2|396.18|393.38|396|393.2|0
1625108810000|2021-07-01 03:06:50|396.18|393.38|396.18|393.38|396.18|393.38|396.18|393.38|0
1625108860000|2021-07-01 03:07:40|396|393.2|396|393.2|396|393.2|396|393.2|0
1625108900000|2021-07-01 03:08:20|396.18|393.38|396.09|393.29|396.18|393.38|396|393.2|0
1625108910000|2021-07-01 03:08:30|396.18|393.38|396.18|393.38|396.18|393.38|396.18|393.38|0
1625108950000|2021-07-01 03:09:10|396.36|393.56|396.36|393.56|396.36|393.56|396.36|393.56|0
1625109000000|2021-07-01 03:10:00|396.18|393.38|396.18|393.38|396.18|393.38|396.18|393.38|0
1625109010000|2021-07-01 03:10:10|396.36|393.56|396.36|393.56|396.36|393.56|396.36|393.56|0
1625109050000|2021-07-01 03:10:50|396.18|393.38|396.18|393.38|396.36|393.56|396.18|393.38|0
1625109110000|2021-07-01 03:11:50|396.36|393.56|396.36|393.56|396.36|393.56|396.36|393.56|0
1625109240000|2021-07-01 03:14:00|396.18|393.38|396.18|393.38|396.18|393.38|396.18|393.38|0
1625109300000|2021-07-01 03:15:00|396.08|393.28|396.18|393.38|396.18|393.38|396.08|393.28|0
1625109570000|2021-07-01 03:19:30|396.36|393.56|396.36|393.56|396.36|393.56|396.36|393.56|0
1625109610000|2021-07-01 03:20:10|396.18|393.38|396.18|393.38|396.18|393.38|396.18|393.38|0
1625109620000|2021-07-01 03:20:20|396.36|393.56|396.36|393.56|396.36|393.56|396.36|393.56|0
1625109630000|2021-07-01 03:20:30|396.18|393.38|396.18|393.38|396.18|393.38|396.18|393.38|0
1625109640000|2021-07-01 03:20:40|396.26|393.46|396.36|393.56|396.36|393.56|396.26|393.46|0
1625109660000|2021-07-01 03:21:00|396.18|393.38|396.18|393.38|396.18|393.38|396.18|393.38|0
1625109670000|2021-07-01 03:21:10|396.36|393.56|396.35|393.55|396.36|393.56|396.35|393.55|0
1625109770000|2021-07-01 03:22:50|396.53|393.73|396.53|393.73|396.53|393.73|396.53|393.73|0
1625109790000|2021-07-01 03:23:10|396.35|393.55|396.35|393.55|396.35|393.55|396.35|393.55|0
1625109810000|2021-07-01 03:23:30|396.53|393.73|396.53|393.73|396.53|393.73|396.53|393.73|0
1625109820000|2021-07-01 03:23:40|396.44|393.64|396.53|393.73|396.53|393.73|396.44|393.64|0
1625109870000|2021-07-01 03:24:30|396.71|393.91|396.71|393.91|396.71|393.91|396.71|393.91|0
1625109880000|2021-07-01 03:24:40|396.53|393.73|396.53|393.73|396.53|393.73|396.53|393.73|0
1625109890000|2021-07-01 03:24:50|396.71|393.91|396.71|393.91|396.71|393.91|396.71|393.91|0
1625109930000|2021-07-01 03:25:30|396.89|394.09|396.89|394.09|396.89|394.09|396.89|394.09|0
1625109980000|2021-07-01 03:26:20|396.71|393.91|396.71|393.91|396.71|393.91|396.71|393.91|0
1625109990000|2021-07-01 03:26:30|396.89|394.09|396.89|394.09|396.89|394.09|396.89|394.09|0
1625110010000|2021-07-01 03:26:50|396.71|393.91|396.71|393.91|396.71|393.91|396.71|393.91|0
1625110040000|2021-07-01 03:27:20|396.53|393.73|396.53|393.73|396.53|393.73|396.53|393.73|0
1625110050000|2021-07-01 03:27:30|396.71|393.91|396.53|393.73|396.71|393.91|396.53|393.73|0
1625110180000|2021-07-01 03:29:40|396.35|393.55|396.35|393.55|396.35|393.55|396.35|393.55|0
1625110200000|2021-07-01 03:30:00|396.26|393.46|396.17|393.37|396.26|393.46|396.17|393.37|0
1625110210000|2021-07-01 03:30:10|396.35|393.55|396.35|393.55|396.35|393.55|396.35|393.55|0
1625110220000|2021-07-01 03:30:20|396.53|393.73|396.35|393.55|396.53|393.73|396.35|393.55|0
1625110230000|2021-07-01 03:30:30|396.53|393.73|396.53|393.73|396.53|393.73|396.53|393.73|0
1625110260000|2021-07-01 03:31:00|396.71|393.91|396.71|393.91|396.71|393.91|396.71|393.91|0
1625110270000|2021-07-01 03:31:10|396.89|394.09|396.71|393.91|396.89|394.09|396.71|393.91|0
1625110300000|2021-07-01 03:31:40|396.89|394.09|396.89|394.09|396.89|394.09|396.89|394.09|0
1625110340000|2021-07-01 03:32:20|397.07|394.27|396.89|394.09|397.07|394.27|396.89|394.09|0
1625110350000|2021-07-01 03:32:30|396.98|394.18|396.89|394.09|396.98|394.18|396.89|394.09|0
1625110360000|2021-07-01 03:32:40|396.98|394.18|396.98|394.18|396.98|394.18|396.98|394.18|0
1625110370000|2021-07-01 03:32:50|397.07|394.27|396.89|394.09|397.07|394.27|396.89|394.09|0
1625110430000|2021-07-01 03:33:50|396.71|393.91|396.71|393.91|396.71|393.91|396.71|393.91|0
1625110500000|2021-07-01 03:35:00|396.53|393.73|396.53|393.73|396.53|393.73|396.53|393.73|0
1625110520000|2021-07-01 03:35:20|396.71|393.91|396.53|393.73|396.71|393.91|396.53|393.73|0
1625110530000|2021-07-01 03:35:30|396.62|393.82|396.71|393.91|396.71|393.91|396.62|393.82|0
1625110540000|2021-07-01 03:35:40|396.62|393.82|396.53|393.73|396.62|393.82|396.53|393.73|0
1625110560000|2021-07-01 03:36:00|396.71|393.91|396.71|393.91|396.71|393.91|396.71|393.91|0
1625110590000|2021-07-01 03:36:30|396.53|393.73|396.53|393.73|396.53|393.73|396.53|393.73|0
1625110600000|2021-07-01 03:36:40|396.35|393.55|396.35|393.55|396.35|393.55|396.35|393.55|0
1625110700000|2021-07-01 03:38:20|396.17|393.37|396.17|393.37|396.17|393.37|396.17|393.37|0
1625110720000|2021-07-01 03:38:40|395.99|393.19|395.99|393.19|396.17|393.37|395.99|393.19|0
1625110740000|2021-07-01 03:39:00|396.17|393.37|396.17|393.37|396.17|393.37|396.17|393.37|0
1625110810000|2021-07-01 03:40:10|395.99|393.19|395.99|393.19|395.99|393.19|395.99|393.19|0
1625110830000|2021-07-01 03:40:30|395.81|393.01|395.81|393.01|395.81|393.01|395.81|393.01|0
1625110840000|2021-07-01 03:40:40|395.99|393.19|395.81|393.01|395.99|393.19|395.81|393.01|0
1625110850000|2021-07-01 03:40:50|395.99|393.19|395.99|393.19|395.99|393.19|395.99|393.19|0
1625110860000|2021-07-01 03:41:00|395.81|393.01|395.99|393.19|395.99|393.19|395.81|393.01|0
1625110870000|2021-07-01 03:41:10|395.81|393.01|395.81|393.01|395.81|393.01|395.81|393.01|0
1625110890000|2021-07-01 03:41:30|395.99|393.19|395.99|393.19|395.99|393.19|395.99|393.19|0
1625110970000|2021-07-01 03:42:50|396.17|393.37|395.99|393.19|396.17|393.37|395.99|393.19|0
1625111050000|2021-07-01 03:44:10|396.17|393.37|396.17|393.37|396.17|393.37|396.17|393.37|0
1625111060000|2021-07-01 03:44:20|396.07|393.27|396.07|393.27|396.07|393.27|396.07|393.27|0
1625111070000|2021-07-01 03:44:30|395.99|393.19|396.17|393.37|396.17|393.37|395.99|393.19|0
1625111120000|2021-07-01 03:45:20|395.99|393.19|395.99|393.19|395.99|393.19|395.99|393.19|0
1625111220000|2021-07-01 03:47:00|396.16|393.36|396.16|393.36|396.16|393.36|396.16|393.36|0
1625111340000|2021-07-01 03:49:00|395.98|393.18|395.98|393.18|395.98|393.18|395.98|393.18|0
1625111360000|2021-07-01 03:49:20|395.8|393|395.98|393.18|395.98|393.18|395.8|393|0
1625111420000|2021-07-01 03:50:20|395.8|393|395.8|393|395.8|393|395.8|393|0
1625111460000|2021-07-01 03:51:00|395.98|393.18|395.98|393.18|395.98|393.18|395.98|393.18|0
1625111570000|2021-07-01 03:52:50|396.16|393.36|396.16|393.36|396.16|393.36|396.16|393.36|0
1625111640000|2021-07-01 03:54:00|395.98|393.18|395.98|393.18|395.98|393.18|395.98|393.18|0
1625111650000|2021-07-01 03:54:10|395.8|393|395.8|393|395.8|393|395.8|393|0
1625111660000|2021-07-01 03:54:20|395.62|392.82|395.62|392.82|395.62|392.82|395.62|392.82|0
1625111740000|2021-07-01 03:55:40|395.8|393|395.8|393|395.8|393|395.8|393|0
1625111790000|2021-07-01 03:56:30|395.98|393.18|395.98|393.18|395.98|393.18|395.98|393.18|0
1625111820000|2021-07-01 03:57:00|396.16|393.36|396.16|393.36|396.16|393.36|396.07|393.27|0
1625111890000|2021-07-01 03:58:10|396.34|393.54|396.34|393.54|396.34|393.54|396.16|393.36|0
1625111980000|2021-07-01 03:59:40|396.16|393.36|396.16|393.36|396.16|393.36|396.16|393.36|0
1625112150000|2021-07-01 04:02:30|396.34|393.54|396.34|393.54|396.34|393.54|396.34|393.54|0
1625112210000|2021-07-01 04:03:30|396.52|393.72|396.52|393.72|396.52|393.72|396.52|393.72|0
1625112230000|2021-07-01 04:03:50|396.34|393.54|396.34|393.54|396.34|393.54|396.34|393.54|0
1625112290000|2021-07-01 04:04:50|396.52|393.72|396.52|393.72|396.52|393.72|396.52|393.72|0
1625112300000|2021-07-01 04:05:00|396.34|393.54|396.52|393.72|396.52|393.72|396.34|393.54|0
1625112310000|2021-07-01 04:05:10|396.34|393.54|396.34|393.54|396.34|393.54|396.34|393.54|0
1625112320000|2021-07-01 04:05:20|396.52|393.72|396.52|393.72|396.52|393.72|396.34|393.54|0
1625112330000|2021-07-01 04:05:30|396.34|393.54|396.34|393.54|396.34|393.54|396.34|393.54|0
1625112340000|2021-07-01 04:05:40|396.42|393.62|396.52|393.72|396.52|393.72|396.42|393.62|0
1625112360000|2021-07-01 04:06:00|396.42|393.62|396.52|393.72|396.52|393.72|396.42|393.62|0
1625112370000|2021-07-01 04:06:10|396.34|393.54|396.52|393.72|396.52|393.72|396.34|393.54|0
1625112420000|2021-07-01 04:07:00|396.6|393.8|396.7|393.9|396.7|393.9|396.6|393.8|0
1625112430000|2021-07-01 04:07:10|396.52|393.72|396.52|393.72|396.52|393.72|396.52|393.72|0
1625112440000|2021-07-01 04:07:20|396.7|393.9|396.7|393.9|396.7|393.9|396.7|393.9|0
1625112610000|2021-07-01 04:10:10|396.78|393.98|396.7|393.9|396.78|393.98|396.7|393.9|0
1625112620000|2021-07-01 04:10:20|396.69|393.89|396.69|393.89|396.69|393.89|396.69|393.89|0
1625112630000|2021-07-01 04:10:30|396.78|393.98|396.78|393.98|396.78|393.98|396.78|393.98|0
1625112640000|2021-07-01 04:10:40|396.69|393.89|396.69|393.89|396.69|393.89|396.69|393.89|0
1625112780000|2021-07-01 04:13:00|396.51|393.71|396.51|393.71|396.51|393.71|396.51|393.71|0
1625112840000|2021-07-01 04:14:00|396.6|393.8|396.69|393.89|396.69|393.89|396.6|393.8|0
1625112850000|2021-07-01 04:14:10|396.51|393.71|396.51|393.71|396.51|393.71|396.51|393.71|0
1625112910000|2021-07-01 04:15:10|396.69|393.89|396.69|393.89|396.69|393.89|396.69|393.89|0
1625112960000|2021-07-01 04:16:00|396.51|393.71|396.51|393.71|396.51|393.71|396.51|393.71|0
1625113000000|2021-07-01 04:16:40|396.69|393.89|396.51|393.71|396.69|393.89|396.51|393.71|0
1625113110000|2021-07-01 04:18:30|396.33|393.53|396.33|393.53|396.33|393.53|396.33|393.53|0
1625113200000|2021-07-01 04:20:00|396.15|393.35|396.15|393.35|396.15|393.35|396.15|393.35|0
1625113260000|2021-07-01 04:21:00|395.97|393.17|395.97|393.17|395.97|393.17|395.97|393.17|0
1625113270000|2021-07-01 04:21:10|396.15|393.35|396.15|393.35|396.15|393.35|396.15|393.35|0
1625113280000|2021-07-01 04:21:20|396.06|393.26|396.15|393.35|396.15|393.35|396.06|393.26|0
1625113310000|2021-07-01 04:21:50|396.33|393.53|396.33|393.53|396.33|393.53|396.33|393.53|0
1625113320000|2021-07-01 04:22:00|396.15|393.35|396.15|393.35|396.15|393.35|396.15|393.35|0
1625113420000|2021-07-01 04:23:40|396.33|393.53|396.33|393.53|396.33|393.53|396.33|393.53|0
1625113460000|2021-07-01 04:24:20|396.15|393.35|396.15|393.35|396.15|393.35|396.15|393.35|0
1625113610000|2021-07-01 04:26:50|396.33|393.53|396.33|393.53|396.33|393.53|396.33|393.53|0
1625113620000|2021-07-01 04:27:00|396.24|393.44|396.24|393.44|396.24|393.44|396.15|393.35|0
1625113630000|2021-07-01 04:27:10|396.33|393.53|396.15|393.35|396.33|393.53|396.15|393.35|0
1625113640000|2021-07-01 04:27:20|396.24|393.44|396.24|393.44|396.24|393.44|396.24|393.44|0
1625113650000|2021-07-01 04:27:30|396.15|393.35|396.15|393.35|396.15|393.35|396.15|393.35|0
1625113660000|2021-07-01 04:27:40|396.33|393.53|396.33|393.53|396.33|393.53|396.33|393.53|0
1625113800000|2021-07-01 04:30:00|396.15|393.35|396.33|393.53|396.33|393.53|396.15|393.35|0
1625113870000|2021-07-01 04:31:10|396.15|393.35|396.33|393.53|396.33|393.53|396.15|393.35|0
1625113880000|2021-07-01 04:31:20|396.15|393.35|396.33|393.53|396.33|393.53|396.15|393.35|0
1625113890000|2021-07-01 04:31:30|396.15|393.35|396.15|393.35|396.15|393.35|396.15|393.35|0
1625113930000|2021-07-01 04:32:10|395.97|393.17|395.97|393.17|395.97|393.17|395.97|393.17|0
1625113940000|2021-07-01 04:32:20|395.79|392.99|395.79|392.99|395.79|392.99|395.79|392.99|0
1625113950000|2021-07-01 04:32:30|395.61|392.81|395.61|392.81|395.61|392.81|395.61|392.81|0
1625113960000|2021-07-01 04:32:40|395.79|392.99|395.79|392.99|395.79|392.99|395.79|392.99|0
1625113970000|2021-07-01 04:32:50|395.61|392.81|395.61|392.81|395.61|392.81|395.61|392.81|0
1625113980000|2021-07-01 04:33:00|395.43|392.63|395.61|392.81|395.61|392.81|395.43|392.63|0
1625114000000|2021-07-01 04:33:20|395.69|392.89|395.79|392.99|395.79|392.99|395.69|392.89|0
1625114040000|2021-07-01 04:34:00|395.61|392.81|395.61|392.81|395.61|392.81|395.61|392.81|0
1625114050000|2021-07-01 04:34:10|395.79|392.99|395.79|392.99|395.79|392.99|395.79|392.99|0
1625114160000|2021-07-01 04:36:00|395.61|392.81|395.79|392.99|395.79|392.99|395.61|392.81|0
1625114270000|2021-07-01 04:37:50|395.61|392.81|395.61|392.81|395.61|392.81|395.61|392.81|0
1625114280000|2021-07-01 04:38:00|395.79|392.99|395.79|392.99|395.79|392.99|395.79|392.99|0
1625114300000|2021-07-01 04:38:20|395.78|392.98|395.78|392.98|395.78|392.98|395.78|392.98|0
1625114340000|2021-07-01 04:39:00|395.61|392.81|395.61|392.81|395.61|392.81|395.61|392.81|0
1625114360000|2021-07-01 04:39:20|395.78|392.98|395.6|392.8|395.78|392.98|395.6|392.8|0
1625114370000|2021-07-01 04:39:30|395.78|392.98|395.78|392.98|395.78|392.98|395.78|392.98|0
1625114550000|2021-07-01 04:42:30|395.96|393.16|395.96|393.16|395.96|393.16|395.96|393.16|0
1625114680000|2021-07-01 04:44:40|395.87|393.07|395.96|393.16|395.96|393.16|395.87|393.07|0
1625114710000|2021-07-01 04:45:10|395.78|392.98|395.78|392.98|395.78|392.98|395.78|392.98|0
1625114770000|2021-07-01 04:46:10|395.6|392.8|395.6|392.8|395.6|392.8|395.6|392.8|0
1625114780000|2021-07-01 04:46:20|395.78|392.98|395.78|392.98|395.78|392.98|395.78|392.98|0
1625114910000|2021-07-01 04:48:30|395.87|393.07|395.96|393.16|395.96|393.16|395.87|393.07|0
1625114920000|2021-07-01 04:48:40|395.78|392.98|395.78|392.98|395.96|393.16|395.78|392.98|0
1625114930000|2021-07-01 04:48:50|395.87|393.07|395.96|393.16|395.96|393.16|395.78|392.98|0
1625115000000|2021-07-01 04:50:00|396.14|393.34|396.14|393.34|396.14|393.34|396.14|393.34|0
1625115010000|2021-07-01 04:50:10|395.96|393.16|395.96|393.16|395.96|393.16|395.96|393.16|0
1625115030000|2021-07-01 04:50:30|396.14|393.34|396.14|393.34|396.14|393.34|396.14|393.34|0
1625115140000|2021-07-01 04:52:20|395.96|393.16|395.96|393.16|395.96|393.16|395.96|393.16|0
1625115160000|2021-07-01 04:52:40|395.78|392.98|395.6|392.8|395.78|392.98|395.6|392.8|0
1625115170000|2021-07-01 04:52:50|395.78|392.98|395.51|392.71|395.78|392.98|395.51|392.71|0
1625115180000|2021-07-01 04:53:00|395.42|392.62|395.06|392.26|395.42|392.62|395.06|392.26|0
1625115190000|2021-07-01 04:53:10|395.24|392.44|395.24|392.44|395.24|392.44|395.24|392.44|0
1625115240000|2021-07-01 04:54:00|395.42|392.62|395.42|392.62|395.42|392.62|395.42|392.62|0
1625115290000|2021-07-01 04:54:50|395.6|392.8|395.6|392.8|395.6|392.8|395.6|392.8|0
1625115370000|2021-07-01 04:56:10|395.42|392.62|395.42|392.62|395.42|392.62|395.42|392.62|0
1625115510000|2021-07-01 04:58:30|395.6|392.8|395.6|392.8|395.6|392.8|395.6|392.8|0
1625115600000|2021-07-01 05:00:00|395.78|392.98|395.68|392.88|395.78|392.98|395.68|392.88|0
1625115610000|2021-07-01 05:00:10|395.6|392.8|395.78|392.98|395.78|392.98|395.6|392.8|0
1625115720000|2021-07-01 05:02:00|395.96|393.16|395.96|393.16|395.96|393.16|395.96|393.16|0
1625115730000|2021-07-01 05:02:10|395.78|392.98|395.78|392.98|395.78|392.98|395.78|392.98|0
1625115800000|2021-07-01 05:03:20|395.77|392.97|395.77|392.97|395.77|392.97|395.77|392.97|0
1625115830000|2021-07-01 05:03:50|395.95|393.15|395.95|393.15|395.95|393.15|395.95|393.15|0
1625115900000|2021-07-01 05:05:00|396.13|393.33|396.13|393.33|396.13|393.33|396.13|393.33|0
1625116050000|2021-07-01 05:07:30|395.95|393.15|395.95|393.15|395.95|393.15|395.95|393.15|0
1625116070000|2021-07-01 05:07:50|395.77|392.97|395.77|392.97|395.77|392.97|395.77|392.97|0
1625116160000|2021-07-01 05:09:20|395.95|393.15|395.95|393.15|395.95|393.15|395.95|393.15|0
1625116180000|2021-07-01 05:09:40|395.77|392.97|395.77|392.97|395.77|392.97|395.77|392.97|0
1625116310000|2021-07-01 05:11:50|395.59|392.79|395.59|392.79|395.59|392.79|395.59|392.79|0
1625116320000|2021-07-01 05:12:00|395.77|392.97|395.77|392.97|395.77|392.97|395.77|392.97|0
1625116330000|2021-07-01 05:12:10|395.95|393.15|395.95|393.15|395.95|393.15|395.95|393.15|0
1625116340000|2021-07-01 05:12:20|395.77|392.97|395.77|392.97|395.77|392.97|395.77|392.97|0
1625116400000|2021-07-01 05:13:20|395.95|393.15|395.95|393.15|395.95|393.15|395.95|393.15|0
1625116410000|2021-07-01 05:13:30|395.77|392.97|395.77|392.97|395.77|392.97|395.77|392.97|0
1625116420000|2021-07-01 05:13:40|395.95|393.15|395.95|393.15|395.95|393.15|395.77|392.97|0
1625116450000|2021-07-01 05:14:10|395.77|392.97|395.77|392.97|395.77|392.97|395.77|392.97|0
1625116500000|2021-07-01 05:15:00|395.95|393.15|395.95|393.15|395.95|393.15|395.95|393.15|0
1625116590000|2021-07-01 05:16:30|396.13|393.33|396.13|393.33|396.13|393.33|396.13|393.33|0
1625116600000|2021-07-01 05:16:40|396.04|393.24|396.04|393.24|396.04|393.24|396.04|393.24|0
1625116610000|2021-07-01 05:16:50|395.95|393.15|395.95|393.15|395.95|393.15|395.95|393.15|0
1625116640000|2021-07-01 05:17:20|395.59|392.79|395.59|392.79|395.59|392.79|395.59|392.79|0
1625116660000|2021-07-01 05:17:40|395.41|392.61|395.32|392.52|395.41|392.61|395.32|392.52|0
1625116670000|2021-07-01 05:17:50|395.41|392.61|395.41|392.61|395.41|392.61|395.41|392.61|0
1625116690000|2021-07-01 05:18:10|395.59|392.79|395.59|392.79|395.59|392.79|395.59|392.79|0
1625116700000|2021-07-01 05:18:20|395.5|392.7|395.5|392.7|395.5|392.7|395.5|392.7|0
1625116710000|2021-07-01 05:18:30|395.59|392.79|395.59|392.79|395.59|392.79|395.59|392.79|0
1625116800000|2021-07-01 05:20:00|395.77|392.97|395.59|392.79|395.77|392.97|395.59|392.79|0
1625116860000|2021-07-01 05:21:00|395.41|392.61|395.41|392.61|395.41|392.61|395.41|392.61|0
1625116880000|2021-07-01 05:21:20|395.59|392.79|395.59|392.79|395.59|392.79|395.59|392.79|0
1625116990000|2021-07-01 05:23:10|395.49|392.69|395.49|392.69|395.59|392.79|395.49|392.69|0
1625117000000|2021-07-01 05:23:20|395.41|392.61|395.41|392.61|395.41|392.61|395.41|392.61|0
1625117020000|2021-07-01 05:23:40|395.59|392.79|395.59|392.79|395.59|392.79|395.59|392.79|0
1625117160000|2021-07-01 05:26:00|395.49|392.69|395.49|392.69|395.49|392.69|395.49|392.69|0
1625117170000|2021-07-01 05:26:10|395.59|392.79|395.59|392.79|395.59|392.79|395.59|392.79|0
1625117230000|2021-07-01 05:27:10|395.41|392.61|395.49|392.69|395.49|392.69|395.41|392.61|0
1625117240000|2021-07-01 05:27:20|395.41|392.61|395.41|392.61|395.41|392.61|395.41|392.61|0
1625117250000|2021-07-01 05:27:30|395.59|392.79|395.59|392.79|395.59|392.79|395.59|392.79|0
1625117340000|2021-07-01 05:29:00|395.67|392.87|395.76|392.96|395.76|392.96|395.67|392.87|0
1625117350000|2021-07-01 05:29:10|395.59|392.79|395.76|392.96|395.76|392.96|395.59|392.79|0
1625117360000|2021-07-01 05:29:20|395.58|392.78|395.58|392.78|395.58|392.78|395.58|392.78|0
1625117440000|2021-07-01 05:30:40|395.67|392.87|395.76|392.96|395.76|392.96|395.67|392.87|0
1625117510000|2021-07-01 05:31:50|395.94|393.14|395.94|393.14|395.94|393.14|395.94|393.14|0
1625117520000|2021-07-01 05:32:00|396.03|393.23|395.94|393.14|396.03|393.23|395.94|393.14|0
1625117600000|2021-07-01 05:33:20|395.76|392.96|395.76|392.96|395.76|392.96|395.76|392.96|0
1625117610000|2021-07-01 05:33:30|395.94|393.14|395.94|393.14|395.94|393.14|395.94|393.14|0
1625117620000|2021-07-01 05:33:40|395.85|393.05|395.76|392.96|395.94|393.14|395.76|392.96|0
1625117640000|2021-07-01 05:34:00|395.94|393.14|395.94|393.14|395.94|393.14|395.85|393.05|0
1625117660000|2021-07-01 05:34:20|396.12|393.32|396.12|393.32|396.12|393.32|396.12|393.32|0
1625117670000|2021-07-01 05:34:30|396.03|393.23|396.12|393.32|396.12|393.32|396.03|393.23|0
1625117700000|2021-07-01 05:35:00|396.3|393.5|396.12|393.32|396.3|393.5|396.12|393.32|0
1625117760000|2021-07-01 05:36:00|395.94|393.14|395.94|393.14|395.94|393.14|395.94|393.14|0
1625117770000|2021-07-01 05:36:10|395.76|392.96|395.76|392.96|395.76|392.96|395.76|392.96|0
1625117800000|2021-07-01 05:36:40|395.94|393.14|395.94|393.14|395.94|393.14|395.94|393.14|0
1625117830000|2021-07-01 05:37:10|396.12|393.32|396.12|393.32|396.12|393.32|396.12|393.32|0
1625117840000|2021-07-01 05:37:20|395.94|393.14|396.12|393.32|396.12|393.32|395.94|393.14|0
1625117940000|2021-07-01 05:39:00|396.3|393.5|396.3|393.5|396.3|393.5|396.3|393.5|0
1625117960000|2021-07-01 05:39:20|396.12|393.32|396.12|393.32|396.12|393.32|396.12|393.32|0
1625117980000|2021-07-01 05:39:40|396.3|393.5|396.12|393.32|396.3|393.5|396.12|393.32|0
1625118000000|2021-07-01 05:40:00|396.3|393.5|396.3|393.5|396.3|393.5|396.3|393.5|0
1625118040000|2021-07-01 05:40:40|396.12|393.32|396.3|393.5|396.3|393.5|396.12|393.32|0
1625118130000|2021-07-01 05:42:10|396.48|393.68|396.48|393.68|396.48|393.68|396.48|393.68|0
1625118140000|2021-07-01 05:42:20|396.3|393.5|396.3|393.5|396.3|393.5|396.3|393.5|0
1625118200000|2021-07-01 05:43:20|396.12|393.32|396.12|393.32|396.12|393.32|396.12|393.32|0
1625118300000|2021-07-01 05:45:00|396.3|393.5|396.12|393.32|396.3|393.5|396.12|393.32|0
1625118340000|2021-07-01 05:45:40|396.3|393.5|396.3|393.5|396.3|393.5|396.3|393.5|0
1625118400000|2021-07-01 05:46:40|396.12|393.32|396.12|393.32|396.12|393.32|396.12|393.32|0
1625118480000|2021-07-01 05:48:00|396.3|393.5|396.3|393.5|396.3|393.5|396.3|393.5|0
1625118490000|2021-07-01 05:48:10|396.48|393.68|396.48|393.68|396.48|393.68|396.48|393.68|0
1625118630000|2021-07-01 05:50:30|396.3|393.5|396.3|393.5|396.38|393.58|396.3|393.5|0
1625118640000|2021-07-01 05:50:40|396.38|393.58|396.3|393.5|396.48|393.68|396.3|393.5|0
1625118650000|2021-07-01 05:50:50|396.47|393.67|396.47|393.67|396.47|393.67|396.47|393.67|0
1625118660000|2021-07-01 05:51:00|396.65|393.85|396.65|393.85|396.65|393.85|396.65|393.85|0
1625118670000|2021-07-01 05:51:10|396.47|393.67|396.47|393.67|396.47|393.67|396.47|393.67|0
1625118740000|2021-07-01 05:52:20|396.65|393.85|396.65|393.85|396.65|393.85|396.65|393.85|0
1625118750000|2021-07-01 05:52:30|396.47|393.67|396.47|393.67|396.47|393.67|396.47|393.67|0
1625118790000|2021-07-01 05:53:10|396.65|393.85|396.65|393.85|396.65|393.85|396.65|393.85|0
1625118860000|2021-07-01 05:54:20|396.47|393.67|396.65|393.85|396.65|393.85|396.47|393.67|0
1625118880000|2021-07-01 05:54:40|396.47|393.67|396.47|393.67|396.47|393.67|396.47|393.67|0
1625118920000|2021-07-01 05:55:20|396.29|393.49|396.29|393.49|396.29|393.49|396.29|393.49|0
1625118940000|2021-07-01 05:55:40|396.47|393.67|396.47|393.67|396.47|393.67|396.47|393.67|0
1625118980000|2021-07-01 05:56:20|396.29|393.49|396.11|393.31|396.29|393.49|396.11|393.31|0
1625118990000|2021-07-01 05:56:30|395.93|393.13|396.11|393.31|396.11|393.31|395.93|393.13|0
1625119020000|2021-07-01 05:57:00|395.93|393.13|395.93|393.13|395.93|393.13|395.93|393.13|0
1625119030000|2021-07-01 05:57:10|396.11|393.31|396.11|393.31|396.11|393.31|396.11|393.31|0
1625119040000|2021-07-01 05:57:20|395.93|393.13|395.93|393.13|395.93|393.13|395.93|393.13|0
1625119080000|2021-07-01 05:58:00|396.11|393.31|396.11|393.31|396.11|393.31|396.11|393.31|0
1625119110000|2021-07-01 05:58:30|396.2|393.4|396.2|393.4|396.2|393.4|396.2|393.4|0
1625119120000|2021-07-01 05:58:40|396.11|393.31|396.11|393.31|396.11|393.31|396.11|393.31|0
1625119140000|2021-07-01 05:59:00|396.29|393.49|396.29|393.49|396.29|393.49|396.29|393.49|0
1625119200000|2021-07-01 06:00:00|396.47|393.67|396.65|393.85|396.65|393.85|396.47|393.67|0
1625119210000|2021-07-01 06:00:10|396.83|394.03|396.65|393.85|396.83|394.03|396.65|393.85|0
1625119220000|2021-07-01 06:00:20|396.83|394.03|396.83|394.03|396.83|394.03|396.47|393.67|0
1625119230000|2021-07-01 06:00:30|396.74|393.94|396.65|393.85|396.74|393.94|396.65|393.85|0
1625119250000|2021-07-01 06:00:50|396.47|393.67|396.47|393.67|396.47|393.67|396.47|393.67|0
1625119260000|2021-07-01 06:01:00|396.29|393.49|396.29|393.49|396.29|393.49|396.29|393.49|0
1625119270000|2021-07-01 06:01:10|396.11|393.31|396.11|393.31|396.11|393.31|396.11|393.31|0
1625119280000|2021-07-01 06:01:20|396.29|393.49|396.11|393.31|396.29|393.49|396.11|393.31|0
1625119320000|2021-07-01 06:02:00|395.93|393.13|396.11|393.31|396.11|393.31|395.93|393.13|0
1625119330000|2021-07-01 06:02:10|395.93|393.13|395.93|393.13|395.93|393.13|395.93|393.13|0
1625119340000|2021-07-01 06:02:20|396.11|393.31|396.11|393.31|396.11|393.31|396.11|393.31|0
1625119380000|2021-07-01 06:03:00|395.93|393.13|395.93|393.13|395.93|393.13|395.93|393.13|0
1625119400000|2021-07-01 06:03:20|395.84|393.04|395.84|393.04|395.84|393.04|395.84|393.04|0
1625119410000|2021-07-01 06:03:30|395.75|392.95|395.93|393.13|395.93|393.13|395.75|392.95|0
1625119430000|2021-07-01 06:03:50|396.11|393.31|396.11|393.31|396.11|393.31|396.11|393.31|0
1625119460000|2021-07-01 06:04:20|396.2|393.4|396.11|393.31|396.29|393.49|396.11|393.31|0
1625119470000|2021-07-01 06:04:30|395.93|393.13|395.93|393.13|395.93|393.13|395.93|393.13|0
1625119500000|2021-07-01 06:05:00|396.02|393.22|396.11|393.31|396.11|393.31|396.02|393.22|0
1625119510000|2021-07-01 06:05:10|396.2|393.4|396.11|393.31|396.29|393.49|396.11|393.31|0
1625119520000|2021-07-01 06:05:20|395.93|393.13|395.93|393.13|395.93|393.13|395.93|393.13|0
1625119540000|2021-07-01 06:05:40|395.75|392.95|395.93|393.13|395.93|393.13|395.75|392.95|0
1625119560000|2021-07-01 06:06:00|396.11|393.31|396.11|393.31|396.11|393.31|396.11|393.31|0
1625119580000|2021-07-01 06:06:20|396.02|393.22|395.93|393.13|396.11|393.31|395.93|393.13|0
1625119590000|2021-07-01 06:06:30|395.75|392.95|395.93|393.13|395.93|393.13|395.75|392.95|0
1625119600000|2021-07-01 06:06:40|395.75|392.95|395.75|392.95|395.75|392.95|395.75|392.95|0
1625119610000|2021-07-01 06:06:50|395.84|393.04|395.75|392.95|395.84|393.04|395.75|392.95|0
1625119620000|2021-07-01 06:07:00|395.84|393.04|395.75|392.95|395.84|393.04|395.75|392.95|0
1625119630000|2021-07-01 06:07:10|395.93|393.13|395.93|393.13|395.93|393.13|395.93|393.13|0
1625119640000|2021-07-01 06:07:20|396.11|393.31|396.11|393.31|396.11|393.31|396.11|393.31|0
1625119650000|2021-07-01 06:07:30|396.02|393.22|396.02|393.22|396.02|393.22|396.02|393.22|0
1625119660000|2021-07-01 06:07:40|395.93|393.13|396.11|393.31|396.11|393.31|395.93|393.13|0
1625119700000|2021-07-01 06:08:20|396.29|393.49|395.93|393.13|396.29|393.49|395.93|393.13|0
1625119730000|2021-07-01 06:08:50|395.84|393.04|395.75|392.95|395.84|393.04|395.75|392.95|0
1625119740000|2021-07-01 06:09:00|395.93|393.13|395.75|392.95|395.93|393.13|395.75|392.95|0
1625119760000|2021-07-01 06:09:20|396.01|393.21|395.93|393.13|396.01|393.21|395.93|393.13|0
1625119780000|2021-07-01 06:09:40|395.75|392.95|395.75|392.95|395.93|393.13|395.75|392.95|0
1625119800000|2021-07-01 06:10:00|395.83|393.03|395.93|393.13|395.93|393.13|395.83|393.03|0
1625119820000|2021-07-01 06:10:20|396.11|393.31|396.11|393.31|396.11|393.31|396.11|393.31|0
1625119830000|2021-07-01 06:10:30|396.29|393.49|396.19|393.39|396.29|393.49|396.19|393.39|0
1625119840000|2021-07-01 06:10:40|396.29|393.49|396.47|393.67|396.47|393.67|396.29|393.49|0
1625119850000|2021-07-01 06:10:50|396.29|393.49|396.29|393.49|396.29|393.49|396.29|393.49|0
1625119860000|2021-07-01 06:11:00|396.47|393.67|396.65|393.85|396.65|393.85|396.47|393.67|0
1625119890000|2021-07-01 06:11:30|396.47|393.67|396.47|393.67|396.47|393.67|396.47|393.67|0
1625119900000|2021-07-01 06:11:40|396.55|393.75|396.65|393.85|396.65|393.85|396.47|393.67|0
1625119920000|2021-07-01 06:12:00|396.83|394.03|396.65|393.85|396.83|394.03|396.65|393.85|0
1625119930000|2021-07-01 06:12:10|396.83|394.03|396.65|393.85|396.83|394.03|396.65|393.85|0
1625119940000|2021-07-01 06:12:20|396.83|394.03|396.65|393.85|396.83|394.03|396.65|393.85|0
1625119950000|2021-07-01 06:12:30|396.73|393.93|396.83|394.03|396.83|394.03|396.73|393.93|0
1625119990000|2021-07-01 06:13:10|396.73|393.93|396.73|393.93|396.73|393.93|396.73|393.93|0
1625120000000|2021-07-01 06:13:20|396.83|394.03|396.65|393.85|396.83|394.03|396.65|393.85|0
1625120030000|2021-07-01 06:13:50|396.47|393.67|396.65|393.85|396.65|393.85|396.47|393.67|0
1625120070000|2021-07-01 06:14:30|396.73|393.93|396.65|393.85|396.73|393.93|396.65|393.85|0
1625120080000|2021-07-01 06:14:40|396.47|393.67|396.47|393.67|396.47|393.67|396.47|393.67|0
1625120090000|2021-07-01 06:14:50|396.65|393.85|396.65|393.85|396.65|393.85|396.65|393.85|0
1625120100000|2021-07-01 06:15:00|396.47|393.67|396.47|393.67|396.65|393.85|396.47|393.67|0
1625120130000|2021-07-01 06:15:30|396.37|393.57|396.29|393.49|396.37|393.57|396.29|393.49|0
1625120140000|2021-07-01 06:15:40|396.47|393.67|396.47|393.67|396.47|393.67|396.47|393.67|0
1625120150000|2021-07-01 06:15:50|396.46|393.66|396.29|393.49|396.46|393.66|396.29|393.49|0
1625120160000|2021-07-01 06:16:00|396.11|393.31|395.93|393.13|396.11|393.31|395.93|393.13|0
1625120190000|2021-07-01 06:16:30|395.75|392.95|395.75|392.95|395.75|392.95|395.75|392.95|0
1625120200000|2021-07-01 06:16:40|395.93|393.13|395.93|393.13|395.93|393.13|395.93|393.13|0
1625120210000|2021-07-01 06:16:50|396.11|393.31|396.1|393.3|396.11|393.31|396.1|393.3|0
1625120230000|2021-07-01 06:17:10|395.93|393.13|396.1|393.3|396.1|393.3|395.93|393.13|0
1625120240000|2021-07-01 06:17:20|396.28|393.48|396.19|393.39|396.28|393.48|396.1|393.3|0
1625120250000|2021-07-01 06:17:30|396.28|393.48|396.28|393.48|396.28|393.48|396.1|393.3|0
1625120390000|2021-07-01 06:19:50|396.19|393.39|396.19|393.39|396.19|393.39|396.19|393.39|0
1625120400000|2021-07-01 06:20:00|396.28|393.48|396.28|393.48|396.28|393.48|396.28|393.48|0
1625120410000|2021-07-01 06:20:10|396.46|393.66|396.46|393.66|396.46|393.66|396.46|393.66|0
1625120430000|2021-07-01 06:20:30|396.28|393.48|396.28|393.48|396.28|393.48|396.28|393.48|0
1625120470000|2021-07-01 06:21:10|396.46|393.66|396.46|393.66|396.46|393.66|396.46|393.66|0
1625120500000|2021-07-01 06:21:40|396.28|393.48|396.28|393.48|396.28|393.48|396.28|393.48|0
1625120510000|2021-07-01 06:21:50|396.1|393.3|396.1|393.3|396.1|393.3|396.1|393.3|0
1625120550000|2021-07-01 06:22:30|396.28|393.48|396.28|393.48|396.28|393.48|396.1|393.3|0
1625120570000|2021-07-01 06:22:50|396.1|393.3|396.1|393.3|396.1|393.3|396.1|393.3|0
1625120580000|2021-07-01 06:23:00|396.19|393.39|396.28|393.48|396.28|393.48|396.19|393.39|0
1625120590000|2021-07-01 06:23:10|396.1|393.3|395.92|393.12|396.1|393.3|395.92|393.12|0
1625120600000|2021-07-01 06:23:20|396.01|393.21|395.74|392.94|396.01|393.21|395.74|392.94|0
1625120630000|2021-07-01 06:23:50|395.56|392.76|395.74|392.94|395.74|392.94|395.56|392.76|0
1625120670000|2021-07-01 06:24:30|395.56|392.76|395.74|392.94|395.74|392.94|395.56|392.76|0
1625120680000|2021-07-01 06:24:40|395.65|392.85|395.56|392.76|395.74|392.94|395.56|392.76|0
1625120710000|2021-07-01 06:25:10|395.38|392.58|395.56|392.76|395.56|392.76|395.38|392.58|0
1625120730000|2021-07-01 06:25:30|395.65|392.85|395.56|392.76|395.65|392.85|395.56|392.76|0
1625120750000|2021-07-01 06:25:50|395.38|392.58|395.38|392.58|395.38|392.58|395.38|392.58|0
1625120760000|2021-07-01 06:26:00|395.56|392.76|395.56|392.76|395.56|392.76|395.56|392.76|0
1625120770000|2021-07-01 06:26:10|395.38|392.58|395.56|392.76|395.56|392.76|395.38|392.58|0
1625120780000|2021-07-01 06:26:20|395.38|392.58|395.56|392.76|395.56|392.76|395.38|392.58|0
1625120830000|2021-07-01 06:27:10|395.38|392.58|395.38|392.58|395.56|392.76|395.38|392.58|0
1625120840000|2021-07-01 06:27:20|395.56|392.76|395.56|392.76|395.56|392.76|395.56|392.76|0
1625120860000|2021-07-01 06:27:40|395.74|392.94|395.74|392.94|395.74|392.94|395.74|392.94|0
1625120880000|2021-07-01 06:28:00|395.56|392.76|395.56|392.76|395.56|392.76|395.56|392.76|0
1625120910000|2021-07-01 06:28:30|395.38|392.58|395.38|392.58|395.38|392.58|395.38|392.58|0
1625120920000|2021-07-01 06:28:40|395.56|392.76|395.56|392.76|395.56|392.76|395.38|392.58|0
1625120930000|2021-07-01 06:28:50|395.74|392.94|395.74|392.94|395.74|392.94|395.74|392.94|0
1625120940000|2021-07-01 06:29:00|395.65|392.85|395.74|392.94|395.74|392.94|395.56|392.76|0
1625120990000|2021-07-01 06:29:50|395.92|393.12|395.92|393.12|395.92|393.12|395.92|393.12|0
1625121020000|2021-07-01 06:30:20|396.1|393.3|395.92|393.12|396.1|393.3|395.92|393.12|0
1625121030000|2021-07-01 06:30:30|396.01|393.21|396.1|393.3|396.1|393.3|396.01|393.21|0
1625121040000|2021-07-01 06:30:40|395.92|393.12|396.1|393.3|396.1|393.3|395.92|393.12|0
1625121050000|2021-07-01 06:30:50|396.01|393.21|396.01|393.21|396.1|393.3|395.92|393.12|0
1625121060000|2021-07-01 06:31:00|396.1|393.3|396.1|393.3|396.1|393.3|396.1|393.3|0
1625121070000|2021-07-01 06:31:10|396.28|393.48|396.28|393.48|396.28|393.48|396.28|393.48|0
1625121080000|2021-07-01 06:31:20|396.46|393.66|396.46|393.66|396.46|393.66|396.46|393.66|0
1625121090000|2021-07-01 06:31:30|396.37|393.57|396.28|393.48|396.37|393.57|396.28|393.48|0
1625121140000|2021-07-01 06:32:20|396.1|393.3|396.1|393.3|396.1|393.3|396.1|393.3|0
1625121160000|2021-07-01 06:32:40|395.92|393.12|395.92|393.12|395.92|393.12|395.92|393.12|0
1625121190000|2021-07-01 06:33:10|395.74|392.94|395.92|393.12|395.92|393.12|395.74|392.94|0
1625121200000|2021-07-01 06:33:20|396.1|393.3|396.1|393.3|396.1|393.3|396.1|393.3|0
1625121220000|2021-07-01 06:33:40|396|393.2|396|393.2|396.1|393.3|396|393.2|0
1625121230000|2021-07-01 06:33:50|396.1|393.3|396.1|393.3|396.1|393.3|396|393.2|0
1625121240000|2021-07-01 06:34:00|396|393.2|395.92|393.12|396|393.2|395.92|393.12|0
1625121290000|2021-07-01 06:34:50|395.74|392.94|395.74|392.94|395.74|392.94|395.74|392.94|0
1625121330000|2021-07-01 06:35:30|395.92|393.12|395.92|393.12|395.92|393.12|395.92|393.12|0
1625121370000|2021-07-01 06:36:10|395.74|392.94|395.74|392.94|395.74|392.94|395.74|392.94|0
1625121420000|2021-07-01 06:37:00|395.92|393.12|395.92|393.12|395.92|393.12|395.92|393.12|0
1625121430000|2021-07-01 06:37:10|395.74|392.94|395.74|392.94|395.74|392.94|395.74|392.94|0
1625121450000|2021-07-01 06:37:30|395.92|393.12|395.92|393.12|395.92|393.12|395.92|393.12|0
1625121480000|2021-07-01 06:38:00|395.74|392.94|395.74|392.94|395.74|392.94|395.74|392.94|0
1625121550000|2021-07-01 06:39:10|395.92|393.12|395.92|393.12|395.92|393.12|395.92|393.12|0
1625121570000|2021-07-01 06:39:30|395.74|392.94|395.74|392.94|395.74|392.94|395.74|392.94|0
1625121580000|2021-07-01 06:39:40|395.56|392.76|395.56|392.76|395.56|392.76|395.56|392.76|0
1625121600000|2021-07-01 06:40:00|395.38|392.58|395.38|392.58|395.38|392.58|395.38|392.58|0
1625121620000|2021-07-01 06:40:20|395.56|392.76|395.56|392.76|395.56|392.76|395.56|392.76|0
1625121660000|2021-07-01 06:41:00|395.38|392.58|395.38|392.58|395.38|392.58|395.38|392.58|0
1625121680000|2021-07-01 06:41:20|395.56|392.76|395.38|392.58|395.56|392.76|395.38|392.58|0
1625121750000|2021-07-01 06:42:30|395.56|392.76|395.56|392.76|395.56|392.76|395.56|392.76|0
1625121770000|2021-07-01 06:42:50|395.38|392.58|395.56|392.76|395.56|392.76|395.38|392.58|0
1625121800000|2021-07-01 06:43:20|395.73|392.93|395.73|392.93|395.73|392.93|395.73|392.93|0
1625121840000|2021-07-01 06:44:00|395.91|393.11|395.91|393.11|395.91|393.11|395.91|393.11|0
1625121860000|2021-07-01 06:44:20|396.09|393.29|396.09|393.29|396.09|393.29|396.09|393.29|0
1625121870000|2021-07-01 06:44:30|395.91|393.11|395.91|393.11|395.91|393.11|395.91|393.11|0
1625121920000|2021-07-01 06:45:20|395.73|392.93|395.55|392.75|395.73|392.93|395.55|392.75|0
1625121940000|2021-07-01 06:45:40|395.73|392.93|395.73|392.93|395.73|392.93|395.73|392.93|0
1625121960000|2021-07-01 06:46:00|395.55|392.75|395.55|392.75|395.55|392.75|395.55|392.75|0
1625121970000|2021-07-01 06:46:10|395.73|392.93|395.73|392.93|395.73|392.93|395.73|392.93|0
1625121980000|2021-07-01 06:46:20|395.91|393.11|395.91|393.11|395.91|393.11|395.91|393.11|0
1625121990000|2021-07-01 06:46:30|395.73|392.93|395.55|392.75|395.73|392.93|395.55|392.75|0
1625122010000|2021-07-01 06:46:50|395.37|392.57|395.37|392.57|395.37|392.57|395.37|392.57|0
1625122030000|2021-07-01 06:47:10|395.55|392.75|395.55|392.75|395.55|392.75|395.55|392.75|0
1625122080000|2021-07-01 06:48:00|395.73|392.93|395.73|392.93|395.73|392.93|395.73|392.93|0
1625122170000|2021-07-01 06:49:30|395.55|392.75|395.55|392.75|395.55|392.75|395.55|392.75|0
1625122220000|2021-07-01 06:50:20|395.64|392.84|395.64|392.84|395.64|392.84|395.64|392.84|0
1625122230000|2021-07-01 06:50:30|395.73|392.93|395.73|392.93|395.73|392.93|395.73|392.93|0
1625122240000|2021-07-01 06:50:40|395.55|392.75|395.55|392.75|395.55|392.75|395.55|392.75|0
1625122270000|2021-07-01 06:51:10|395.37|392.57|395.37|392.57|395.37|392.57|395.37|392.57|0
1625122280000|2021-07-01 06:51:20|395.55|392.75|395.55|392.75|395.55|392.75|395.55|392.75|0
1625122290000|2021-07-01 06:51:30|395.37|392.57|395.37|392.57|395.37|392.57|395.37|392.57|0
1625122300000|2021-07-01 06:51:40|395.55|392.75|395.55|392.75|395.55|392.75|395.55|392.75|0
1625122330000|2021-07-01 06:52:10|395.73|392.93|395.73|392.93|395.73|392.93|395.73|392.93|0
1625122370000|2021-07-01 06:52:50|395.55|392.75|395.73|392.93|395.73|392.93|395.55|392.75|0
1625122390000|2021-07-01 06:53:10|395.55|392.75|395.73|392.93|395.73|392.93|395.55|392.75|0
1625122420000|2021-07-01 06:53:40|395.82|393.02|395.73|392.93|395.91|393.11|395.73|392.93|0
1625122510000|2021-07-01 06:55:10|395.82|393.02|395.91|393.11|395.91|393.11|395.82|393.02|0
1625122540000|2021-07-01 06:55:40|396.09|393.29|396.09|393.29|396.09|393.29|396.09|393.29|0
1625122560000|2021-07-01 06:56:00|396|393.2|396.09|393.29|396.09|393.29|396|393.2|0
1625122640000|2021-07-01 06:57:20|396.27|393.47|396.27|393.47|396.27|393.47|396.27|393.47|0
1625122650000|2021-07-01 06:57:30|396.45|393.65|396.45|393.65|396.45|393.65|396.45|393.65|0
1625122710000|2021-07-01 06:58:30|396.27|393.47|396.27|393.47|396.27|393.47|396.27|393.47|0
1625122730000|2021-07-01 06:58:50|396.45|393.65|396.27|393.47|396.45|393.65|396.27|393.47|0
1625122740000|2021-07-01 06:59:00|396.09|393.29|396.09|393.29|396.17|393.37|396.09|393.29|0
1625122780000|2021-07-01 06:59:40|395.91|393.11|396.09|393.29|396.09|393.29|395.91|393.11|0
1625122790000|2021-07-01 06:59:50|395.99|393.19|396.09|393.29|396.09|393.29|395.91|393.11|0
1625122800000|2021-07-01 07:00:00|395.81|393.01|395.91|393.11|395.91|393.11|395.81|393.01|0
1625122810000|2021-07-01 07:00:10|396.09|393.29|396.09|393.29|396.27|393.47|395.91|393.11|0
1625122820000|2021-07-01 07:00:20|395.91|393.11|395.91|393.11|395.91|393.11|395.73|392.93|0
1625122830000|2021-07-01 07:00:30|396.09|393.29|396.45|393.65|396.45|393.65|396.09|393.29|0
1625122840000|2021-07-01 07:00:40|396.63|393.83|396.27|393.47|396.63|393.83|396.27|393.47|0
1625122850000|2021-07-01 07:00:50|396.35|393.55|396.63|393.83|396.63|393.83|396.35|393.55|0
1625122860000|2021-07-01 07:01:00|396.45|393.65|396.53|393.73|396.63|393.83|396.45|393.65|0
1625122870000|2021-07-01 07:01:10|396.63|393.83|396.81|394.01|396.81|394.01|396.63|393.83|0
1625122880000|2021-07-01 07:01:20|396.63|393.83|396.63|393.83|396.71|393.91|396.63|393.83|0
1625122890000|2021-07-01 07:01:30|396.45|393.65|396.27|393.47|396.45|393.65|396.27|393.47|0
1625122910000|2021-07-01 07:01:50|396.09|393.29|396.09|393.29|396.09|393.29|396.09|393.29|0
1625122920000|2021-07-01 07:02:00|396.27|393.47|396.27|393.47|396.27|393.47|396.09|393.29|0
1625122930000|2021-07-01 07:02:10|396.09|393.29|396.09|393.29|396.27|393.47|396.09|393.29|0
1625122960000|2021-07-01 07:02:40|395.91|393.11|395.91|393.11|395.91|393.11|395.91|393.11|0
1625122970000|2021-07-01 07:02:50|395.81|393.01|395.81|393.01|395.81|393.01|395.81|393.01|0
1625122980000|2021-07-01 07:03:00|395.73|392.93|395.73|392.93|395.73|392.93|395.73|392.93|0
1625122990000|2021-07-01 07:03:10|395.37|392.57|395.55|392.75|395.55|392.75|395.37|392.57|0
1625123000000|2021-07-01 07:03:20|395.73|392.93|395.73|392.93|395.73|392.93|395.73|392.93|0
1625123010000|2021-07-01 07:03:30|395.91|393.11|395.91|393.11|395.91|393.11|395.91|393.11|0
1625123020000|2021-07-01 07:03:40|396.09|393.29|396.09|393.29|396.09|393.29|396.09|393.29|0
1625123030000|2021-07-01 07:03:50|396.27|393.47|396.27|393.47|396.27|393.47|396.27|393.47|0
1625123040000|2021-07-01 07:04:00|396.09|393.29|396.27|393.47|396.27|393.47|396.09|393.29|0
1625123050000|2021-07-01 07:04:10|396.45|393.65|396.45|393.65|396.45|393.65|396.45|393.65|0
1625123070000|2021-07-01 07:04:30|396.63|393.83|396.63|393.83|396.63|393.83|396.53|393.73|0
1625123080000|2021-07-01 07:04:40|396.53|393.73|396.81|394.01|396.81|394.01|396.45|393.65|0
1625123090000|2021-07-01 07:04:50|396.98|394.18|396.98|394.18|396.98|394.18|396.98|394.18|0
1625123100000|2021-07-01 07:05:00|396.78|394.38|396.96|394.56|396.96|394.56|396.78|394.38|0
1625123110000|2021-07-01 07:05:10|397.14|394.74|397.14|394.74|397.14|394.74|397.14|394.74|0
1625123120000|2021-07-01 07:05:20|396.96|394.56|396.96|394.56|396.96|394.56|396.96|394.56|0
1625123130000|2021-07-01 07:05:30|396.78|394.38|396.69|394.29|396.78|394.38|396.69|394.29|0
1625123140000|2021-07-01 07:05:40|396.6|394.2|396.69|394.29|396.78|394.38|396.6|394.2|0
1625123150000|2021-07-01 07:05:50|396.6|394.2|396.24|393.84|396.6|394.2|396.24|393.84|0
1625123160000|2021-07-01 07:06:00|396.42|394.02|396.6|394.2|396.6|394.2|396.42|394.02|0
1625123170000|2021-07-01 07:06:10|396.78|394.38|396.6|394.2|396.78|394.38|396.6|394.2|0
1625123180000|2021-07-01 07:06:20|396.78|394.38|396.6|394.2|396.78|394.38|396.6|394.2|0
1625123190000|2021-07-01 07:06:30|396.78|394.38|396.78|394.38|396.78|394.38|396.78|394.38|0
1625123210000|2021-07-01 07:06:50|396.6|394.2|396.42|394.02|396.6|394.2|396.42|394.02|0
1625123220000|2021-07-01 07:07:00|396.6|394.2|396.42|394.02|396.6|394.2|396.42|394.02|0
1625123230000|2021-07-01 07:07:10|396.51|394.11|396.42|394.02|396.51|394.11|396.42|394.02|0
1625123240000|2021-07-01 07:07:20|396.6|394.2|396.78|394.38|396.78|394.38|396.6|394.2|0
1625123250000|2021-07-01 07:07:30|396.6|394.2|396.42|394.02|396.6|394.2|396.42|394.02|0
1625123270000|2021-07-01 07:07:50|396.51|394.11|396.51|394.11|396.51|394.11|396.51|394.11|0
1625123280000|2021-07-01 07:08:00|396.42|394.02|396.42|394.02|396.42|394.02|396.42|394.02|0
1625123290000|2021-07-01 07:08:10|396.6|394.2|396.42|394.02|396.6|394.2|396.42|394.02|0
1625123300000|2021-07-01 07:08:20|396.24|393.84|396.24|393.84|396.24|393.84|396.24|393.84|0
1625123310000|2021-07-01 07:08:30|396.42|394.02|396.42|394.02|396.42|394.02|396.42|394.02|0
1625123320000|2021-07-01 07:08:40|396.51|394.11|396.42|394.02|396.51|394.11|396.42|394.02|0
1625123330000|2021-07-01 07:08:50|396.24|393.84|396.24|393.84|396.24|393.84|396.24|393.84|0
1625123340000|2021-07-01 07:09:00|396.33|393.93|396.42|394.02|396.51|394.11|396.33|393.93|0
1625123350000|2021-07-01 07:09:10|396.24|393.84|396.24|393.84|396.24|393.84|396.24|393.84|0
1625123360000|2021-07-01 07:09:20|396.06|393.66|396.06|393.66|396.24|393.84|396.06|393.66|0
1625123370000|2021-07-01 07:09:30|396.24|393.84|396.24|393.84|396.24|393.84|396.24|393.84|0
1625123380000|2021-07-01 07:09:40|396.42|394.02|396.42|394.02|396.42|394.02|396.42|394.02|0
1625123400000|2021-07-01 07:10:00|396.6|394.2|396.6|394.2|396.6|394.2|396.42|394.02|0
1625123410000|2021-07-01 07:10:10|396.51|394.11|396.42|394.02|396.51|394.11|396.42|394.02|0
1625123430000|2021-07-01 07:10:30|396.6|394.2|396.42|394.02|396.6|394.2|396.42|394.02|0
1625123440000|2021-07-01 07:10:40|396.6|394.2|396.96|394.56|396.96|394.56|396.6|394.2|0
1625123450000|2021-07-01 07:10:50|396.78|394.38|396.96|394.56|396.96|394.56|396.78|394.38|0
1625123470000|2021-07-01 07:11:10|396.78|394.38|396.6|394.2|396.78|394.38|396.6|394.2|0
1625123480000|2021-07-01 07:11:20|396.78|394.38|396.96|394.56|396.96|394.56|396.78|394.38|0
1625123490000|2021-07-01 07:11:30|396.78|394.38|396.87|394.47|396.96|394.56|396.78|394.38|0
1625123500000|2021-07-01 07:11:40|396.96|394.56|396.96|394.56|396.96|394.56|396.96|394.56|0
1625123510000|2021-07-01 07:11:50|396.78|394.38|396.78|394.38|396.78|394.38|396.78|394.38|0
1625123520000|2021-07-01 07:12:00|396.96|394.56|396.96|394.56|396.96|394.56|396.96|394.56|0
1625123530000|2021-07-01 07:12:10|397.05|394.65|397.05|394.65|397.05|394.65|397.05|394.65|0
1625123540000|2021-07-01 07:12:20|397.14|394.74|397.14|394.74|397.14|394.74|397.14|394.74|0
1625123550000|2021-07-01 07:12:30|397.05|394.65|396.96|394.56|397.05|394.65|396.96|394.56|0
1625123560000|2021-07-01 07:12:40|397.14|394.74|396.96|394.56|397.14|394.74|396.96|394.56|0
1625123570000|2021-07-01 07:12:50|397.05|394.65|396.96|394.56|397.05|394.65|396.96|394.56|0
1625123600000|2021-07-01 07:13:20|396.78|394.38|396.78|394.38|396.78|394.38|396.78|394.38|0
1625123610000|2021-07-01 07:13:30|396.96|394.56|396.96|394.56|396.96|394.56|396.96|394.56|0
1625123630000|2021-07-01 07:13:50|397.05|394.65|397.32|394.92|397.32|394.92|397.05|394.65|0
1625123650000|2021-07-01 07:14:10|397.5|395.1|397.32|394.92|397.5|395.1|397.32|394.92|0
1625123660000|2021-07-01 07:14:20|397.41|395.01|397.32|394.92|397.41|395.01|397.32|394.92|0
1625123670000|2021-07-01 07:14:30|397.05|394.65|396.96|394.56|397.05|394.65|396.96|394.56|0
1625123680000|2021-07-01 07:14:40|397.14|394.74|397.14|394.74|397.14|394.74|397.14|394.74|0
1625123690000|2021-07-01 07:14:50|396.96|394.56|396.96|394.56|396.96|394.56|396.96|394.56|0
1625123700000|2021-07-01 07:15:00|397.14|394.74|397.23|394.83|397.23|394.83|397.14|394.74|0
1625123710000|2021-07-01 07:15:10|397.14|394.74|397.32|394.92|397.32|394.92|397.14|394.74|0
1625123720000|2021-07-01 07:15:20|397.5|395.1|397.5|395.1|397.5|395.1|397.32|394.92|0
1625123730000|2021-07-01 07:15:30|397.86|395.46|397.68|395.28|397.86|395.46|397.68|395.28|0
1625123740000|2021-07-01 07:15:40|397.77|395.37|397.77|395.37|397.77|395.37|397.77|395.37|0
1625123750000|2021-07-01 07:15:50|397.68|395.28|397.95|395.55|397.95|395.55|397.68|395.28|0
1625123760000|2021-07-01 07:16:00|398.04|395.64|398.22|395.82|398.22|395.82|397.95|395.55|0
1625123770000|2021-07-01 07:16:10|398.04|395.64|398.04|395.64|398.22|395.82|398.04|395.64|0
1625123780000|2021-07-01 07:16:20|398.13|395.73|397.86|395.46|398.13|395.73|397.86|395.46|0
1625123790000|2021-07-01 07:16:30|397.68|395.28|397.68|395.28|397.68|395.28|397.68|395.28|0
1625123800000|2021-07-01 07:16:40|397.5|395.1|397.5|395.1|397.5|395.1|397.5|395.1|0
1625123810000|2021-07-01 07:16:50|397.32|394.92|397.23|394.83|397.5|395.1|397.23|394.83|0
1625123820000|2021-07-01 07:17:00|397.32|394.92|397.14|394.74|397.32|394.92|396.96|394.56|0
1625123830000|2021-07-01 07:17:10|396.96|394.56|397.14|394.74|397.14|394.74|396.96|394.56|0
1625123840000|2021-07-01 07:17:20|397.05|394.65|396.96|394.56|397.05|394.65|396.96|394.56|0
1625123850000|2021-07-01 07:17:30|397.14|394.74|396.96|394.56|397.14|394.74|396.96|394.56|0
1625123860000|2021-07-01 07:17:40|397.14|394.74|397.14|394.74|397.14|394.74|396.96|394.56|0
1625123870000|2021-07-01 07:17:50|396.96|394.56|396.96|394.56|396.96|394.56|396.96|394.56|0
1625123880000|2021-07-01 07:18:00|396.78|394.38|396.96|394.56|396.96|394.56|396.78|394.38|0
1625123890000|2021-07-01 07:18:10|397.14|394.74|397.14|394.74|397.14|394.74|397.14|394.74|0
1625123900000|2021-07-01 07:18:20|397.32|394.92|397.32|394.92|397.32|394.92|397.32|394.92|0
1625123910000|2021-07-01 07:18:30|397.5|395.1|397.32|394.92|397.5|395.1|397.32|394.92|0
1625123920000|2021-07-01 07:18:40|397.5|395.1|397.5|395.1|397.5|395.1|397.5|395.1|0
1625123940000|2021-07-01 07:19:00|397.68|395.28|397.86|395.46|397.86|395.46|397.68|395.28|0
1625123950000|2021-07-01 07:19:10|397.68|395.28|397.68|395.28|397.68|395.28|397.68|395.28|0
1625123960000|2021-07-01 07:19:20|397.5|395.1|397.5|395.1|397.5|395.1|397.5|395.1|0
1625123970000|2021-07-01 07:19:30|397.68|395.28|397.5|395.1|397.68|395.28|397.5|395.1|0
1625123990000|2021-07-01 07:19:50|397.32|394.92|397.5|395.1|397.5|395.1|397.32|394.92|0
1625124000000|2021-07-01 07:20:00|397.32|394.92|397.68|395.28|397.68|395.28|397.32|394.92|0
1625124010000|2021-07-01 07:20:10|397.5|395.1|397.5|395.1|397.5|395.1|397.5|395.1|0
1625124020000|2021-07-01 07:20:20|397.32|394.92|397.14|394.74|397.32|394.92|397.14|394.74|0
1625124030000|2021-07-01 07:20:30|397.32|394.92|397.5|395.1|397.5|395.1|397.32|394.92|0
1625124040000|2021-07-01 07:20:40|397.68|395.28|397.68|395.28|397.68|395.28|397.68|395.28|0
1625124050000|2021-07-01 07:20:50|397.5|395.1|397.5|395.1|397.5|395.1|397.5|395.1|0
1625124060000|2021-07-01 07:21:00|397.58|395.18|397.5|395.1|397.58|395.18|397.32|394.92|0
1625124070000|2021-07-01 07:21:10|397.32|394.92|397.5|395.1|397.5|395.1|397.32|394.92|0
1625124080000|2021-07-01 07:21:20|397.58|395.18|397.68|395.28|397.68|395.28|397.5|395.1|0
1625124090000|2021-07-01 07:21:30|397.86|395.46|397.86|395.46|397.86|395.46|397.86|395.46|0
1625124100000|2021-07-01 07:21:40|397.68|395.28|397.86|395.46|397.86|395.46|397.68|395.28|0
1625124120000|2021-07-01 07:22:00|398.04|395.64|398.22|395.82|398.22|395.82|398.04|395.64|0
1625124130000|2021-07-01 07:22:10|398.04|395.64|398.04|395.64|398.04|395.64|398.04|395.64|0
1625124140000|2021-07-01 07:22:20|398.22|395.82|398.22|395.82|398.22|395.82|398.12|395.72|0
1625124150000|2021-07-01 07:22:30|398.04|395.64|398.22|395.82|398.22|395.82|398.04|395.64|0
1625124160000|2021-07-01 07:22:40|398.4|396|398.22|395.82|398.4|396|398.22|395.82|0
1625124180000|2021-07-01 07:23:00|398.04|395.64|398.22|395.82|398.22|395.82|398.04|395.64|0
1625124190000|2021-07-01 07:23:10|398.4|396|398.3|395.9|398.4|396|398.3|395.9|0
1625124200000|2021-07-01 07:23:20|398.4|396|398.4|396|398.4|396|398.3|395.9|0
1625124210000|2021-07-01 07:23:30|398.22|395.82|398.22|395.82|398.22|395.82|398.22|395.82|0
1625124220000|2021-07-01 07:23:40|398.4|396|399.12|396.72|399.12|396.72|398.4|396|0
1625124230000|2021-07-01 07:23:50|398.94|396.54|399.12|396.72|399.12|396.72|398.76|396.36|0
1625124240000|2021-07-01 07:24:00|399.3|396.9|399.3|396.9|399.3|396.9|399.3|396.9|0
1625124250000|2021-07-01 07:24:10|399.48|397.08|399.66|397.26|399.66|397.26|399.48|397.08|0
1625124260000|2021-07-01 07:24:20|399.48|397.08|399.3|396.9|399.48|397.08|399.3|396.9|0
1625124280000|2021-07-01 07:24:40|399.21|396.81|399.12|396.72|399.21|396.81|399.12|396.72|0
1625124300000|2021-07-01 07:25:00|398.94|396.54|398.76|396.36|398.94|396.54|398.76|396.36|0
1625124310000|2021-07-01 07:25:10|398.94|396.54|398.76|396.36|398.94|396.54|398.76|396.36|0
1625124320000|2021-07-01 07:25:20|398.66|396.26|398.76|396.36|398.94|396.54|398.66|396.26|0
1625124330000|2021-07-01 07:25:30|398.58|396.18|398.58|396.18|398.58|396.18|398.58|396.18|0
1625124340000|2021-07-01 07:25:40|398.76|396.36|398.58|396.18|398.76|396.36|398.58|396.18|0
1625124350000|2021-07-01 07:25:50|398.66|396.26|398.58|396.18|398.66|396.26|398.58|396.18|0
1625124360000|2021-07-01 07:26:00|398.66|396.26|398.76|396.36|398.76|396.36|398.58|396.18|0
1625124370000|2021-07-01 07:26:10|398.94|396.54|398.94|396.54|399.02|396.62|398.94|396.54|0
1625124380000|2021-07-01 07:26:20|399.3|396.9|399.3|396.9|399.3|396.9|399.21|396.81|0
1625124400000|2021-07-01 07:26:40|399.12|396.72|399.3|396.9|399.3|396.9|399.12|396.72|0
1625124410000|2021-07-01 07:26:50|399.12|396.72|399.3|396.9|399.3|396.9|399.12|396.72|0
1625124420000|2021-07-01 07:27:00|399.39|396.99|399.48|397.08|399.48|397.08|399.39|396.99|0
1625124440000|2021-07-01 07:27:20|399.66|397.26|399.48|397.08|399.66|397.26|399.48|397.08|0
1625124450000|2021-07-01 07:27:30|399.66|397.26|399.3|396.9|399.66|397.26|399.3|396.9|0
1625124460000|2021-07-01 07:27:40|399.12|396.72|398.94|396.54|399.12|396.72|398.94|396.54|0
1625124470000|2021-07-01 07:27:50|399.02|396.62|399.02|396.62|399.02|396.62|399.02|396.62|0
1625124480000|2021-07-01 07:28:00|399.12|396.72|399.3|396.9|399.3|396.9|399.12|396.72|0
1625124500000|2021-07-01 07:28:20|399.48|397.08|399.3|396.9|399.48|397.08|399.3|396.9|0
1625124510000|2021-07-01 07:28:30|399.38|396.98|399.3|396.9|399.38|396.98|399.3|396.9|0
1625124520000|2021-07-01 07:28:40|399.48|397.08|399.3|396.9|399.48|397.08|399.3|396.9|0
1625124530000|2021-07-01 07:28:50|399.2|396.8|399.3|396.9|399.3|396.9|399.12|396.72|0
1625124540000|2021-07-01 07:29:00|399.38|396.98|399.3|396.9|399.38|396.98|399.3|396.9|0
1625124550000|2021-07-01 07:29:10|399.48|397.08|399.3|396.9|399.48|397.08|399.3|396.9|0
1625124560000|2021-07-01 07:29:20|399.48|397.08|399.48|397.08|399.48|397.08|399.48|397.08|0
1625124570000|2021-07-01 07:29:30|399.66|397.26|399.3|396.9|399.66|397.26|399.3|396.9|0
1625124580000|2021-07-01 07:29:40|399.38|396.98|399.48|397.08|399.48|397.08|399.38|396.98|0
1625124590000|2021-07-01 07:29:50|399.3|396.9|399.12|396.72|399.3|396.9|399.12|396.72|0
1625124600000|2021-07-01 07:30:00|399.3|396.9|399.48|397.08|399.48|397.08|399.3|396.9|0
1625124620000|2021-07-01 07:30:20|399.66|397.26|399.48|397.08|399.66|397.26|399.48|397.08|0
1625124630000|2021-07-01 07:30:30|399.66|397.26|399.48|397.08|399.66|397.26|399.48|397.08|0
1625124640000|2021-07-01 07:30:40|399.66|397.26|400.02|397.62|400.02|397.62|399.66|397.26|0
1625124650000|2021-07-01 07:30:50|399.84|397.44|400.02|397.62|400.02|397.62|399.84|397.44|0
1625124660000|2021-07-01 07:31:00|399.84|397.44|399.84|397.44|399.84|397.44|399.84|397.44|0
1625124670000|2021-07-01 07:31:10|399.66|397.26|399.66|397.26|399.66|397.26|399.66|397.26|0
1625124680000|2021-07-01 07:31:20|399.48|397.08|399.48|397.08|399.48|397.08|399.48|397.08|0
1625124690000|2021-07-01 07:31:30|399.66|397.26|399.66|397.26|399.66|397.26|399.66|397.26|0
1625124700000|2021-07-01 07:31:40|399.74|397.34|399.84|397.44|399.84|397.44|399.74|397.34|0
1625124710000|2021-07-01 07:31:50|399.66|397.26|399.66|397.26|399.66|397.26|399.66|397.26|0
1625124720000|2021-07-01 07:32:00|399.84|397.44|399.84|397.44|399.84|397.44|399.84|397.44|0
1625124730000|2021-07-01 07:32:10|400.02|397.62|399.84|397.44|400.02|397.62|399.84|397.44|0
1625124740000|2021-07-01 07:32:20|399.66|397.26|399.66|397.26|399.66|397.26|399.66|397.26|0
1625124750000|2021-07-01 07:32:30|399.48|397.08|399.48|397.08|399.48|397.08|399.48|397.08|0
1625124770000|2021-07-01 07:32:50|399.38|396.98|399.38|396.98|399.38|396.98|399.38|396.98|0
1625124780000|2021-07-01 07:33:00|399.66|397.26|399.66|397.26|399.66|397.26|399.48|397.08|0
1625124790000|2021-07-01 07:33:10|399.56|397.16|399.48|397.08|399.66|397.26|399.48|397.08|0
1625124800000|2021-07-01 07:33:20|399.56|397.16|399.48|397.08|399.56|397.16|399.48|397.08|0
1625124810000|2021-07-01 07:33:30|399.56|397.16|399.48|397.08|399.56|397.16|399.48|397.08|0
1625124820000|2021-07-01 07:33:40|399.56|397.16|399.66|397.26|399.66|397.26|399.56|397.16|0
1625124840000|2021-07-01 07:34:00|399.84|397.44|399.66|397.26|399.84|397.44|399.66|397.26|0
1625124860000|2021-07-01 07:34:20|399.84|397.44|399.84|397.44|399.84|397.44|399.66|397.26|0
1625124870000|2021-07-01 07:34:30|399.66|397.26|399.66|397.26|399.66|397.26|399.66|397.26|0
1625124880000|2021-07-01 07:34:40|399.74|397.34|399.84|397.44|399.84|397.44|399.66|397.26|0
1625124890000|2021-07-01 07:34:50|399.66|397.26|399.66|397.26|399.66|397.26|399.66|397.26|0
1625124900000|2021-07-01 07:35:00|399.48|397.08|399.66|397.26|399.66|397.26|399.48|397.08|0
1625124920000|2021-07-01 07:35:20|399.74|397.34|399.84|397.44|399.84|397.44|399.74|397.34|0
1625124930000|2021-07-01 07:35:30|400.02|397.62|400.02|397.62|400.02|397.62|400.02|397.62|0
1625124940000|2021-07-01 07:35:40|400.1|397.7|400.38|397.98|400.38|397.98|400.1|397.7|0
1625124960000|2021-07-01 07:36:00|400.56|398.16|400.56|398.16|400.56|398.16|400.56|398.16|0
1625124970000|2021-07-01 07:36:10|400.74|398.34|400.74|398.34|400.92|398.52|400.74|398.34|0
1625124980000|2021-07-01 07:36:20|400.83|398.43|401.1|398.7|401.1|398.7|400.74|398.34|0
1625124990000|2021-07-01 07:36:30|401.01|398.61|400.92|398.52|401.01|398.61|400.92|398.52|0
1625125010000|2021-07-01 07:36:50|400.83|398.43|400.56|398.16|400.83|398.43|400.56|398.16|0
1625125020000|2021-07-01 07:37:00|400.65|398.25|400.74|398.34|400.74|398.34|400.65|398.25|0
1625125030000|2021-07-01 07:37:10|400.92|398.52|400.92|398.52|400.92|398.52|400.92|398.52|0
1625125040000|2021-07-01 07:37:20|401.1|398.7|402.01|399.61|402.01|399.61|401.1|398.7|0
1625125050000|2021-07-01 07:37:30|401.82|399.42|401.28|398.88|401.82|399.42|401.28|398.88|0
1625125060000|2021-07-01 07:37:40|401.46|399.06|401.46|399.06|401.55|399.15|401.46|399.06|0
1625125070000|2021-07-01 07:37:50|401.64|399.24|401.46|399.06|401.64|399.24|401.46|399.06|0
1625125080000|2021-07-01 07:38:00|401.28|398.88|401.28|398.88|401.46|399.06|401.28|398.88|0
1625125090000|2021-07-01 07:38:10|401.1|398.7|401.1|398.7|401.1|398.7|401.1|398.7|0
1625125100000|2021-07-01 07:38:20|401.28|398.88|401.28|398.88|401.28|398.88|401.28|398.88|0
1625125110000|2021-07-01 07:38:30|401.46|399.06|401.64|399.24|401.64|399.24|401.46|399.06|0
1625125120000|2021-07-01 07:38:40|401.46|399.06|401.28|398.88|401.46|399.06|401.28|398.88|0
1625125130000|2021-07-01 07:38:50|401.1|398.7|401.28|398.88|401.28|398.88|401.1|398.7|0
1625125140000|2021-07-01 07:39:00|401.37|398.97|401.46|399.06|401.46|399.06|401.28|398.88|0
1625125160000|2021-07-01 07:39:20|401.28|398.88|400.92|398.52|401.28|398.88|400.92|398.52|0
1625125170000|2021-07-01 07:39:30|401.1|398.7|400.92|398.52|401.1|398.7|400.92|398.52|0
1625125180000|2021-07-01 07:39:40|400.74|398.34|400.92|398.52|400.92|398.52|400.74|398.34|0
1625125190000|2021-07-01 07:39:50|400.74|398.34|400.92|398.52|400.92|398.52|400.74|398.34|0
1625125200000|2021-07-01 07:40:00|400.74|398.34|401.1|398.7|401.28|398.88|400.74|398.34|0
1625125210000|2021-07-01 07:40:10|401.28|398.88|401.46|399.06|401.46|399.06|401.28|398.88|0
1625125230000|2021-07-01 07:40:30|401.55|399.15|401.46|399.06|401.55|399.15|401.46|399.06|0
1625125240000|2021-07-01 07:40:40|401.1|398.7|401.1|398.7|401.1|398.7|401.1|398.7|0
1625125250000|2021-07-01 07:40:50|400.92|398.52|400.92|398.52|400.92|398.52|400.92|398.52|0
1625125260000|2021-07-01 07:41:00|401.01|398.61|400.92|398.52|401.1|398.7|400.92|398.52|0
1625125270000|2021-07-01 07:41:10|401.1|398.7|401.1|398.7|401.1|398.7|401.1|398.7|0
1625125290000|2021-07-01 07:41:30|401.19|398.79|401.1|398.7|401.19|398.79|401.1|398.7|0
1625125300000|2021-07-01 07:41:40|401.28|398.88|401.28|398.88|401.28|398.88|401.28|398.88|0
1625125310000|2021-07-01 07:41:50|401.1|398.7|400.92|398.52|401.1|398.7|400.92|398.52|0
1625125320000|2021-07-01 07:42:00|401.1|398.7|401.1|398.7|401.1|398.7|400.92|398.52|0
1625125330000|2021-07-01 07:42:10|400.92|398.52|400.92|398.52|400.92|398.52|400.92|398.52|0
1625125340000|2021-07-01 07:42:20|401.1|398.7|401.1|398.7|401.1|398.7|401.1|398.7|0
1625125350000|2021-07-01 07:42:30|401.28|398.88|401.28|398.88|401.28|398.88|401.28|398.88|0
1625125360000|2021-07-01 07:42:40|401.46|399.06|401.46|399.06|401.46|399.06|401.28|398.88|0
1625125370000|2021-07-01 07:42:50|401.28|398.88|401.28|398.88|401.28|398.88|401.28|398.88|0
1625125410000|2021-07-01 07:43:30|401.1|398.7|401|398.6|401.1|398.7|400.92|398.52|0
1625125420000|2021-07-01 07:43:40|400.92|398.52|401.1|398.7|401.1|398.7|400.92|398.52|0
1625125430000|2021-07-01 07:43:50|400.92|398.52|400.74|398.34|400.92|398.52|400.74|398.34|0
1625125440000|2021-07-01 07:44:00|400.92|398.52|400.92|398.52|400.92|398.52|400.92|398.52|0
1625125460000|2021-07-01 07:44:20|401.1|398.7|401.1|398.7|401.1|398.7|401.1|398.7|0
1625125470000|2021-07-01 07:44:30|400.92|398.52|400.92|398.52|400.92|398.52|400.92|398.52|0
1625125490000|2021-07-01 07:44:50|401|398.6|401.1|398.7|401.1|398.7|401|398.6|0
1625125500000|2021-07-01 07:45:00|400.37|397.97|400.92|398.52|400.92|398.52|400.37|397.97|0
1625125510000|2021-07-01 07:45:10|401.1|398.7|401.1|398.7|401.1|398.7|401.1|398.7|0
1625125520000|2021-07-01 07:45:20|401.28|398.88|401.46|399.06|401.46|399.06|401.28|398.88|0
1625125530000|2021-07-01 07:45:30|401.28|398.88|401.28|398.88|401.28|398.88|401.28|398.88|0
1625125540000|2021-07-01 07:45:40|401.1|398.7|400.92|398.52|401.1|398.7|400.92|398.52|0
1625125560000|2021-07-01 07:46:00|401|398.6|400.92|398.52|401|398.6|400.92|398.52|0
1625125570000|2021-07-01 07:46:10|400.82|398.42|400.74|398.34|400.82|398.42|400.74|398.34|0
1625125580000|2021-07-01 07:46:20|400.92|398.52|400.92|398.52|400.92|398.52|400.92|398.52|0
1625125590000|2021-07-01 07:46:30|401.1|398.7|401.1|398.7|401.1|398.7|401.1|398.7|0
1625125600000|2021-07-01 07:46:40|400.92|398.52|401.1|398.7|401.1|398.7|400.92|398.52|0
1625125610000|2021-07-01 07:46:50|401|398.6|401.1|398.7|401.1|398.7|401|398.6|0
1625125620000|2021-07-01 07:47:00|401.18|398.78|401.28|398.88|401.28|398.88|401.18|398.78|0
1625125630000|2021-07-01 07:47:10|401.1|398.7|401.1|398.7|401.1|398.7|401.1|398.7|0
1625125640000|2021-07-01 07:47:20|401.18|398.78|401.28|398.88|401.28|398.88|401.1|398.7|0
1625125650000|2021-07-01 07:47:30|401.46|399.06|401.46|399.06|401.46|399.06|401.46|399.06|0
1625125660000|2021-07-01 07:47:40|401.28|398.88|401.28|398.88|401.28|398.88|401.1|398.7|0
1625125670000|2021-07-01 07:47:50|401.1|398.7|401.1|398.7|401.1|398.7|401.1|398.7|0
1625125680000|2021-07-01 07:48:00|401.18|398.78|401.18|398.78|401.28|398.88|401.18|398.78|0
1625125690000|2021-07-01 07:48:10|401.1|398.7|401.28|398.88|401.28|398.88|401.1|398.7|0
1625125700000|2021-07-01 07:48:20|401.18|398.78|401.28|398.88|401.28|398.88|401.18|398.78|0
1625125720000|2021-07-01 07:48:40|401.36|398.96|401.46|399.06|401.46|399.06|401.36|398.96|0
1625125740000|2021-07-01 07:49:00|401.28|398.88|401.28|398.88|401.28|398.88|401.28|398.88|0
1625125750000|2021-07-01 07:49:10|401.46|399.06|401.28|398.88|401.46|399.06|401.28|398.88|0
1625125760000|2021-07-01 07:49:20|401.46|399.06|401.46|399.06|401.46|399.06|401.46|399.06|0
1625125770000|2021-07-01 07:49:30|401.28|398.88|401.1|398.7|401.28|398.88|401.1|398.7|0
1625125800000|2021-07-01 07:50:00|401.28|398.88|401.28|398.88|401.28|398.88|401.28|398.88|0
1625125830000|2021-07-01 07:50:30|401.46|399.06|401.54|399.14|401.54|399.14|401.46|399.06|0
1625125840000|2021-07-01 07:50:40|401.46|399.06|401.64|399.24|401.64|399.24|401.46|399.06|0
1625125850000|2021-07-01 07:50:50|401.46|399.06|401.28|398.88|401.54|399.14|401.28|398.88|0
1625125870000|2021-07-01 07:51:10|401.36|398.96|401.28|398.88|401.36|398.96|401.28|398.88|0
1625125880000|2021-07-01 07:51:20|401.1|398.7|401.1|398.7|401.1|398.7|401.1|398.7|0
1625125890000|2021-07-01 07:51:30|401.18|398.78|401.1|398.7|401.18|398.78|401.1|398.7|0
1625125900000|2021-07-01 07:51:40|401.18|398.78|401.46|399.06|401.46|399.06|401.18|398.78|0
1625125910000|2021-07-01 07:51:50|401.64|399.24|401.28|398.88|401.64|399.24|401.28|398.88|0
1625125920000|2021-07-01 07:52:00|401.46|399.06|401.09|398.69|401.46|399.06|401.09|398.69|0
1625125930000|2021-07-01 07:52:10|401.28|398.88|401.28|398.88|401.46|399.06|401.28|398.88|0
1625125940000|2021-07-01 07:52:20|401.36|398.96|401.36|398.96|401.36|398.96|401.36|398.96|0
1625125950000|2021-07-01 07:52:30|401.28|398.88|401.09|398.69|401.46|399.06|401.09|398.69|0
1625125980000|2021-07-01 07:53:00|401.28|398.88|401.28|398.88|401.28|398.88|401.28|398.88|0
1625126000000|2021-07-01 07:53:20|401.09|398.69|401.09|398.69|401.09|398.69|401.09|398.69|0
1625126030000|2021-07-01 07:53:50|401.18|398.78|401.18|398.78|401.18|398.78|401.18|398.78|0
1625126040000|2021-07-01 07:54:00|401.27|398.87|401.27|398.87|401.27|398.87|401.27|398.87|0
1625126050000|2021-07-01 07:54:10|401.18|398.78|401.27|398.87|401.27|398.87|401.18|398.78|0
1625126070000|2021-07-01 07:54:30|401.36|398.96|401.36|398.96|401.36|398.96|401.36|398.96|0
1625126080000|2021-07-01 07:54:40|401.46|399.06|401.36|398.96|401.46|399.06|401.27|398.87|0
1625126090000|2021-07-01 07:54:50|401.27|398.87|401.27|398.87|401.27|398.87|401.27|398.87|0
1625126120000|2021-07-01 07:55:20|401.36|398.96|401.27|398.87|401.46|399.06|401.27|398.87|0
1625126130000|2021-07-01 07:55:30|401.09|398.69|401.09|398.69|401.09|398.69|401.09|398.69|0
1625126150000|2021-07-01 07:55:50|401|398.6|401.09|398.69|401.09|398.69|401|398.6|0
1625126160000|2021-07-01 07:56:00|400.91|398.51|400.91|398.51|400.91|398.51|400.91|398.51|0
1625126170000|2021-07-01 07:56:10|401.09|398.69|401.09|398.69|401.09|398.69|401.09|398.69|0
1625126180000|2021-07-01 07:56:20|400.91|398.51|400.91|398.51|400.91|398.51|400.91|398.51|0
1625126190000|2021-07-01 07:56:30|401.09|398.69|401.09|398.69|401.09|398.69|400.91|398.51|0
1625126240000|2021-07-01 07:57:20|401.18|398.78|401.09|398.69|401.18|398.78|401.09|398.69|0
1625126250000|2021-07-01 07:57:30|401.27|398.87|401.27|398.87|401.27|398.87|401.27|398.87|0
1625126270000|2021-07-01 07:57:50|401.36|398.96|401.36|398.96|401.36|398.96|401.36|398.96|0
1625126280000|2021-07-01 07:58:00|401.45|399.05|401.64|399.24|401.64|399.24|401.45|399.05|0
1625126290000|2021-07-01 07:58:10|401.72|399.32|401.72|399.32|401.72|399.32|401.72|399.32|0
1625126300000|2021-07-01 07:58:20|401.82|399.42|402.72|400.32|402.72|400.32|401.82|399.42|0
1625126310000|2021-07-01 07:58:30|402.54|400.14|402.54|400.14|402.54|400.14|402.54|400.14|0
1625126320000|2021-07-01 07:58:40|402.72|400.32|402.54|400.14|402.72|400.32|402.54|400.14|0
1625126330000|2021-07-01 07:58:50|402.36|399.96|402.18|399.78|402.36|399.96|402.18|399.78|0
1625126340000|2021-07-01 07:59:00|402|399.6|401.72|399.32|402|399.6|401.63|399.23|0
1625126350000|2021-07-01 07:59:10|401.82|399.42|401.45|399.05|401.82|399.42|401.45|399.05|0
1625126370000|2021-07-01 07:59:30|401.27|398.87|401.09|398.69|401.27|398.87|401.09|398.69|0
1625126380000|2021-07-01 07:59:40|401.27|398.87|401.27|398.87|401.27|398.87|401.27|398.87|0
1625126390000|2021-07-01 07:59:50|401.09|398.69|401.27|398.87|401.27|398.87|401.09|398.69|0
1625126400000|2021-07-01 08:00:00|401.45|399.05|401.82|399.42|401.82|399.42|401.27|398.87|0
1625126410000|2021-07-01 08:00:10|401.63|399.23|401.82|399.42|401.82|399.42|401.63|399.23|0
1625126420000|2021-07-01 08:00:20|401.63|399.23|401.82|399.42|401.82|399.42|401.63|399.23|0
1625126430000|2021-07-01 08:00:30|401.63|399.23|401.63|399.23|401.63|399.23|401.63|399.23|0
1625126440000|2021-07-01 08:00:40|401.81|399.41|401.81|399.41|401.81|399.41|401.72|399.32|0
1625126450000|2021-07-01 08:00:50|401.63|399.23|401.72|399.32|401.72|399.32|401.63|399.23|0
1625126460000|2021-07-01 08:01:00|401.63|399.23|401.63|399.23|401.63|399.23|401.63|399.23|0
1625126470000|2021-07-01 08:01:10|401.81|399.41|401.81|399.41|401.81|399.41|401.81|399.41|0
1625126480000|2021-07-01 08:01:20|402|399.6|401.81|399.41|402|399.6|401.81|399.41|0
1625126510000|2021-07-01 08:01:50|402|399.6|402|399.6|402|399.6|402|399.6|0
1625126520000|2021-07-01 08:02:00|402.18|399.78|402|399.6|402.18|399.78|402|399.6|0
1625126530000|2021-07-01 08:02:10|402.18|399.78|402.36|399.96|402.36|399.96|402.18|399.78|0
1625126540000|2021-07-01 08:02:20|402.54|400.14|402.36|399.96|402.54|400.14|402.36|399.96|0
1625126550000|2021-07-01 08:02:30|402.18|399.78|402.18|399.78|402.18|399.78|402.18|399.78|0
1625126560000|2021-07-01 08:02:40|402.36|399.96|402|399.6|402.36|399.96|402|399.6|0
1625126570000|2021-07-01 08:02:50|401.9|399.5|401.9|399.5|401.9|399.5|401.9|399.5|0
1625126580000|2021-07-01 08:03:00|402|399.6|401.99|399.59|402|399.6|401.99|399.59|0
1625126590000|2021-07-01 08:03:10|401.81|399.41|401.9|399.5|401.99|399.59|401.81|399.41|0
1625126600000|2021-07-01 08:03:20|401.99|399.59|401.99|399.59|401.99|399.59|401.99|399.59|0
1625126630000|2021-07-01 08:03:50|402.18|399.78|402.18|399.78|402.18|399.78|402.18|399.78|0
1625126640000|2021-07-01 08:04:00|402.36|399.96|402.36|399.96|402.36|399.96|402.36|399.96|0
1625126660000|2021-07-01 08:04:20|402.18|399.78|401.99|399.59|402.18|399.78|401.99|399.59|0
1625126670000|2021-07-01 08:04:30|402.08|399.68|402.44|400.04|402.44|400.04|402.08|399.68|0
1625126680000|2021-07-01 08:04:40|402.36|399.96|402.18|399.78|402.36|399.96|402.18|399.78|0
1625126690000|2021-07-01 08:04:50|402.36|399.96|402.18|399.78|402.36|399.96|402.18|399.78|0
1625126700000|2021-07-01 08:05:00|402.36|399.96|402.18|399.78|402.36|399.96|402.18|399.78|0
1625126710000|2021-07-01 08:05:10|402.36|399.96|402.44|400.04|402.44|400.04|402.36|399.96|0
1625126720000|2021-07-01 08:05:20|402.36|399.96|402.54|400.14|402.54|400.14|402.36|399.96|0
1625126740000|2021-07-01 08:05:40|402.36|399.96|402.36|399.96|402.36|399.96|402.36|399.96|0
1625126760000|2021-07-01 08:06:00|402.17|399.77|402.17|399.77|402.17|399.77|402.17|399.77|0
1625126770000|2021-07-01 08:06:10|402.36|399.96|402.36|399.96|402.36|399.96|402.36|399.96|0
1625126790000|2021-07-01 08:06:30|402.44|400.04|402.36|399.96|402.54|400.14|402.36|399.96|0
1625126800000|2021-07-01 08:06:40|402.54|400.14|402.54|400.14|402.54|400.14|402.36|399.96|0
1625126820000|2021-07-01 08:07:00|402.36|399.96|402.17|399.77|402.36|399.96|402.17|399.77|0
1625126830000|2021-07-01 08:07:10|402.26|399.86|402.36|399.96|402.36|399.96|402.17|399.77|0
1625126840000|2021-07-01 08:07:20|402.54|400.14|402.54|400.14|402.54|400.14|402.54|400.14|0
1625126850000|2021-07-01 08:07:30|402.72|400.32|402.54|400.14|402.72|400.32|402.54|400.14|0
1625126860000|2021-07-01 08:07:40|402.44|400.04|402.54|400.14|402.54|400.14|402.44|400.04|0
1625126870000|2021-07-01 08:07:50|402.36|399.96|402.36|399.96|402.36|399.96|402.36|399.96|0
1625126880000|2021-07-01 08:08:00|402.54|400.14|402.54|400.14|402.54|400.14|402.54|400.14|0
1625126890000|2021-07-01 08:08:10|402.62|400.22|402.72|400.32|402.72|400.32|402.54|400.14|0
1625126900000|2021-07-01 08:08:20|402.54|400.14|402.54|400.14|402.54|400.14|402.54|400.14|0
1625126920000|2021-07-01 08:08:40|402.35|399.95|402.54|400.14|402.54|400.14|402.35|399.95|0
1625126940000|2021-07-01 08:09:00|402.35|399.95|402.26|399.86|402.35|399.95|402.26|399.86|0
1625126950000|2021-07-01 08:09:10|402.35|399.95|402.35|399.95|402.54|400.14|402.35|399.95|0
1625126970000|2021-07-01 08:09:30|402.44|400.04|402.35|399.95|402.44|400.04|402.35|399.95|0
1625126980000|2021-07-01 08:09:40|402.54|400.14|402.35|399.95|402.54|400.14|402.35|399.95|0
1625127000000|2021-07-01 08:10:00|402.54|400.14|402.72|400.32|402.72|400.32|402.54|400.14|0
1625127010000|2021-07-01 08:10:10|402.9|400.5|402.9|400.5|402.9|400.5|402.9|400.5|0
1625127020000|2021-07-01 08:10:20|402.98|400.58|402.98|400.58|402.98|400.58|402.98|400.58|0
1625127030000|2021-07-01 08:10:30|403.08|400.68|402.72|400.32|403.08|400.68|402.72|400.32|0
1625127040000|2021-07-01 08:10:40|402.54|400.14|402.54|400.14|402.54|400.14|402.54|400.14|0
1625127050000|2021-07-01 08:10:50|402.62|400.22|402.35|399.95|402.62|400.22|402.35|399.95|0
1625127080000|2021-07-01 08:11:20|402.17|399.77|402.17|399.77|402.17|399.77|402.17|399.77|0
1625127090000|2021-07-01 08:11:30|402.35|399.95|402.35|399.95|402.35|399.95|402.26|399.86|0
1625127100000|2021-07-01 08:11:40|402.17|399.77|402.17|399.77|402.35|399.95|402.17|399.77|0
1625127110000|2021-07-01 08:11:50|402.08|399.68|402.17|399.77|402.17|399.77|402.08|399.68|0
1625127150000|2021-07-01 08:12:30|402.35|399.95|402.17|399.77|402.35|399.95|402.17|399.77|0
1625127160000|2021-07-01 08:12:40|401.99|399.59|401.81|399.41|401.99|399.59|401.81|399.41|0
1625127170000|2021-07-01 08:12:50|401.63|399.23|401.63|399.23|401.63|399.23|401.45|399.05|0
1625127180000|2021-07-01 08:13:00|401.54|399.14|401.63|399.23|401.63|399.23|401.54|399.14|0
1625127200000|2021-07-01 08:13:20|401.45|399.05|401.45|399.05|401.45|399.05|401.45|399.05|0
1625127210000|2021-07-01 08:13:30|401.35|398.95|401.27|398.87|401.35|398.95|401.27|398.87|0
1625127220000|2021-07-01 08:13:40|401.09|398.69|400.91|398.51|401.09|398.69|400.91|398.51|0
1625127240000|2021-07-01 08:14:00|400.72|398.32|400.72|398.32|400.72|398.32|400.72|398.32|0
1625127250000|2021-07-01 08:14:10|400.91|398.51|400.54|398.14|400.91|398.51|400.54|398.14|0
1625127260000|2021-07-01 08:14:20|400.72|398.32|400.54|398.14|400.72|398.32|400.54|398.14|0
1625127270000|2021-07-01 08:14:30|400.45|398.05|400.27|397.87|400.54|398.14|400.27|397.87|0
1625127280000|2021-07-01 08:14:40|400.36|397.96|400.54|398.14|400.54|398.14|400.36|397.96|0
1625127290000|2021-07-01 08:14:50|400.36|397.96|400.36|397.96|400.36|397.96|400.36|397.96|0
1625127300000|2021-07-01 08:15:00|400.54|398.14|400.18|397.78|400.54|398.14|400.18|397.78|0
1625127310000|2021-07-01 08:15:10|400.36|397.96|400.36|397.96|400.54|398.14|400.36|397.96|0
1625127320000|2021-07-01 08:15:20|400.54|398.14|400.54|398.14|400.54|398.14|400.54|398.14|0
1625127340000|2021-07-01 08:15:40|400.72|398.32|400.72|398.32|400.72|398.32|400.72|398.32|0
1625127350000|2021-07-01 08:15:50|400.63|398.23|400.72|398.32|400.72|398.32|400.54|398.14|0
1625127360000|2021-07-01 08:16:00|400.54|398.14|400.54|398.14|400.54|398.14|400.36|397.96|0
1625127370000|2021-07-01 08:16:10|400.72|398.32|400.72|398.32|400.72|398.32|400.72|398.32|0
1625127390000|2021-07-01 08:16:30|400.54|398.14|400.72|398.32|400.72|398.32|400.54|398.14|0
1625127400000|2021-07-01 08:16:40|400.63|398.23|400.72|398.32|400.72|398.32|400.63|398.23|0
1625127410000|2021-07-01 08:16:50|400.9|398.5|400.72|398.32|400.9|398.5|400.54|398.14|0
1625127420000|2021-07-01 08:17:00|400.54|398.14|400.54|398.14|400.54|398.14|400.54|398.14|0
1625127430000|2021-07-01 08:17:10|400.72|398.32|400.72|398.32|400.72|398.32|400.72|398.32|0
1625127450000|2021-07-01 08:17:30|400.54|398.14|400.72|398.32|400.72|398.32|400.54|398.14|0
1625127480000|2021-07-01 08:18:00|400.54|398.14|400.36|397.96|400.54|398.14|400.36|397.96|0
1625127490000|2021-07-01 08:18:10|400.54|398.14|400.45|398.05|400.54|398.14|400.45|398.05|0
1625127500000|2021-07-01 08:18:20|400.54|398.14|400.36|397.96|400.54|398.14|400.36|397.96|0
1625127520000|2021-07-01 08:18:40|400.18|397.78|400.18|397.78|400.18|397.78|400.18|397.78|0
1625127540000|2021-07-01 08:19:00|400.27|397.87|400.18|397.78|400.27|397.87|400.18|397.78|0
1625127550000|2021-07-01 08:19:10|399.82|397.42|399.82|397.42|399.82|397.42|399.82|397.42|0
1625127570000|2021-07-01 08:19:30|400|397.6|399.82|397.42|400|397.6|399.82|397.42|0
1625127610000|2021-07-01 08:20:10|400|397.6|399.82|397.42|400|397.6|399.82|397.42|0
1625127620000|2021-07-01 08:20:20|399.91|397.51|399.64|397.24|400|397.6|399.64|397.24|0
1625127630000|2021-07-01 08:20:30|399.46|397.06|399.64|397.24|399.64|397.24|399.46|397.06|0
1625127640000|2021-07-01 08:20:40|399.82|397.42|399.72|397.32|399.82|397.42|399.72|397.32|0
1625127650000|2021-07-01 08:20:50|399.64|397.24|399.28|396.88|399.64|397.24|399.28|396.88|0
1625127660000|2021-07-01 08:21:00|399.46|397.06|399.46|397.06|399.46|397.06|399.46|397.06|0
1625127670000|2021-07-01 08:21:10|399.82|397.42|399.82|397.42|399.82|397.42|399.82|397.42|0
1625127690000|2021-07-01 08:21:30|399.64|397.24|399.82|397.42|399.82|397.42|399.64|397.24|0
1625127700000|2021-07-01 08:21:40|399.72|397.32|399.82|397.42|399.82|397.42|399.72|397.32|0
1625127710000|2021-07-01 08:21:50|399.64|397.24|399.72|397.32|399.82|397.42|399.64|397.24|0
1625127720000|2021-07-01 08:22:00|399.64|397.24|399.64|397.24|399.64|397.24|399.46|397.06|0
1625127730000|2021-07-01 08:22:10|399.54|397.14|399.46|397.06|399.54|397.14|399.46|397.06|0
1625127760000|2021-07-01 08:22:40|399.54|397.14|399.64|397.24|399.64|397.24|399.54|397.14|0
1625127770000|2021-07-01 08:22:50|399.46|397.06|399.46|397.06|399.46|397.06|399.46|397.06|0
1625127780000|2021-07-01 08:23:00|399.36|396.96|399.36|396.96|399.36|396.96|399.36|396.96|0
1625127790000|2021-07-01 08:23:10|399.28|396.88|399.1|396.7|399.28|396.88|399.1|396.7|0
1625127800000|2021-07-01 08:23:20|398.92|396.52|398.92|396.52|398.92|396.52|398.92|396.52|0
1625127810000|2021-07-01 08:23:30|399.1|396.7|398.92|396.52|399.1|396.7|398.92|396.52|0
1625127820000|2021-07-01 08:23:40|398.73|396.33|398.92|396.52|398.92|396.52|398.73|396.33|0
1625127830000|2021-07-01 08:23:50|398.73|396.33|398.92|396.52|398.92|396.52|398.73|396.33|0
1625127840000|2021-07-01 08:24:00|399|396.6|399.1|396.7|399.1|396.7|398.92|396.52|0
1625127860000|2021-07-01 08:24:20|399.28|396.88|399.18|396.78|399.28|396.88|399.18|396.78|0
1625127870000|2021-07-01 08:24:30|399.28|396.88|399.28|396.88|399.28|396.88|399.1|396.7|0
1625127880000|2021-07-01 08:24:40|399.46|397.06|399.46|397.06|399.46|397.06|399.46|397.06|0
1625127890000|2021-07-01 08:24:50|399.28|396.88|399.28|396.88|399.28|396.88|399.28|396.88|0
1625127900000|2021-07-01 08:25:00|399.1|396.7|399|396.6|399.1|396.7|399|396.6|0
1625127910000|2021-07-01 08:25:10|399.1|396.7|399.1|396.7|399.1|396.7|399.1|396.7|0
1625127920000|2021-07-01 08:25:20|399.28|396.88|399.28|396.88|399.28|396.88|399.28|396.88|0
1625127930000|2021-07-01 08:25:30|399.46|397.06|399.28|396.88|399.46|397.06|399.28|396.88|0
1625127940000|2021-07-01 08:25:40|399.36|396.96|399.36|396.96|399.36|396.96|399.36|396.96|0
1625127950000|2021-07-01 08:25:50|399.46|397.06|399.46|397.06|399.46|397.06|399.46|397.06|0
1625127960000|2021-07-01 08:26:00|399.64|397.24|399.46|397.06|399.64|397.24|399.46|397.06|0
1625127990000|2021-07-01 08:26:30|399.64|397.24|399.82|397.42|399.82|397.42|399.64|397.24|0
1625128000000|2021-07-01 08:26:40|399.64|397.24|399.64|397.24|399.64|397.24|399.64|397.24|0
1625128010000|2021-07-01 08:26:50|399.27|396.87|399.27|396.87|399.27|396.87|399.27|396.87|0
1625128020000|2021-07-01 08:27:00|399.18|396.78|399.27|396.87|399.27|396.87|399.09|396.69|0
1625128030000|2021-07-01 08:27:10|399.46|397.06|399.64|397.24|399.64|397.24|399.46|397.06|0
1625128060000|2021-07-01 08:27:40|399.45|397.05|399.45|397.05|399.64|397.24|399.45|397.05|0
1625128090000|2021-07-01 08:28:10|399.64|397.24|399.64|397.24|399.64|397.24|399.64|397.24|0
1625128100000|2021-07-01 08:28:20|399.82|397.42|399.82|397.42|399.82|397.42|399.82|397.42|0
1625128110000|2021-07-01 08:28:30|399.64|397.24|399.45|397.05|399.64|397.24|399.45|397.05|0
1625128140000|2021-07-01 08:29:00|399.27|396.87|399.45|397.05|399.45|397.05|399.27|396.87|0
1625128160000|2021-07-01 08:29:20|399.27|396.87|399.45|397.05|399.45|397.05|399.27|396.87|0
1625128220000|2021-07-01 08:30:20|399.63|397.23|399.63|397.23|399.63|397.23|399.63|397.23|0
1625128230000|2021-07-01 08:30:30|399.72|397.32|399.63|397.23|399.72|397.32|399.63|397.23|0
1625128240000|2021-07-01 08:30:40|399.45|397.05|399.45|397.05|399.45|397.05|399.45|397.05|0
1625128260000|2021-07-01 08:31:00|399.27|396.87|399.09|396.69|399.27|396.87|399.09|396.69|0
1625128290000|2021-07-01 08:31:30|398.91|396.51|399.09|396.69|399.09|396.69|398.91|396.51|0
1625128310000|2021-07-01 08:31:50|398.91|396.51|398.91|396.51|398.91|396.51|398.91|396.51|0
1625128320000|2021-07-01 08:32:00|399.09|396.69|399.09|396.69|399.09|396.69|399.09|396.69|0
1625128340000|2021-07-01 08:32:20|399.18|396.78|399.27|396.87|399.27|396.87|399.18|396.78|0
1625128350000|2021-07-01 08:32:30|398.91|396.51|398.91|396.51|398.91|396.51|398.91|396.51|0
1625128390000|2021-07-01 08:33:10|399.09|396.69|398.91|396.51|399.09|396.69|398.91|396.51|0
1625128400000|2021-07-01 08:33:20|398.82|396.42|398.73|396.33|398.82|396.42|398.73|396.33|0
1625128410000|2021-07-01 08:33:30|398.55|396.15|398.55|396.15|398.55|396.15|398.55|396.15|0
1625128420000|2021-07-01 08:33:40|398.37|395.97|398.55|396.15|398.55|396.15|398.37|395.97|0
1625128430000|2021-07-01 08:33:50|398.46|396.06|398.55|396.15|398.55|396.15|398.46|396.06|0
1625128470000|2021-07-01 08:34:30|398.73|396.33|398.91|396.51|398.91|396.51|398.73|396.33|0
1625128480000|2021-07-01 08:34:40|399.09|396.69|399.09|396.69|399.09|396.69|399.09|396.69|0
1625128490000|2021-07-01 08:34:50|398.91|396.51|399.09|396.69|399.09|396.69|398.91|396.51|0
1625128500000|2021-07-01 08:35:00|399.27|396.87|399.27|396.87|399.27|396.87|399.27|396.87|0
1625128510000|2021-07-01 08:35:10|399.09|396.69|399.09|396.69|399.27|396.87|399.09|396.69|0
1625128520000|2021-07-01 08:35:20|398.91|396.51|398.91|396.51|398.91|396.51|398.91|396.51|0
1625128530000|2021-07-01 08:35:30|399.09|396.69|398.91|396.51|399.09|396.69|398.91|396.51|0
1625128540000|2021-07-01 08:35:40|398.73|396.33|398.91|396.51|398.91|396.51|398.73|396.33|0
1625128550000|2021-07-01 08:35:50|398.73|396.33|398.73|396.33|398.73|396.33|398.73|396.33|0
1625128570000|2021-07-01 08:36:10|398.91|396.51|398.73|396.33|398.91|396.51|398.73|396.33|0
1625128580000|2021-07-01 08:36:20|398.64|396.24|398.73|396.33|398.73|396.33|398.64|396.24|0
1625128590000|2021-07-01 08:36:30|398.55|396.15|398.73|396.33|398.73|396.33|398.55|396.15|0
1625128600000|2021-07-01 08:36:40|398.64|396.24|398.37|395.97|398.64|396.24|398.37|395.97|0
1625128610000|2021-07-01 08:36:50|398.55|396.15|398.55|396.15|398.55|396.15|398.37|395.97|0
1625128620000|2021-07-01 08:37:00|398.46|396.06|398.37|395.97|398.55|396.15|398.37|395.97|0
1625128630000|2021-07-01 08:37:10|398.46|396.06|398.55|396.15|398.55|396.15|398.46|396.06|0
1625128650000|2021-07-01 08:37:30|398.73|396.33|398.73|396.33|398.73|396.33|398.73|396.33|0
1625128660000|2021-07-01 08:37:40|398.64|396.24|398.55|396.15|398.64|396.24|398.55|396.15|0
1625128690000|2021-07-01 08:38:10|398.73|396.33|398.64|396.24|398.73|396.33|398.64|396.24|0
1625128700000|2021-07-01 08:38:20|398.73|396.33|398.73|396.33|398.73|396.33|398.73|396.33|0
1625128710000|2021-07-01 08:38:30|398.91|396.51|398.73|396.33|398.91|396.51|398.73|396.33|0
1625128740000|2021-07-01 08:39:00|398.55|396.15|398.73|396.33|398.73|396.33|398.55|396.15|0
1625128750000|2021-07-01 08:39:10|398.91|396.51|398.73|396.33|398.91|396.51|398.73|396.33|0
1625128760000|2021-07-01 08:39:20|398.82|396.42|398.91|396.51|398.91|396.51|398.82|396.42|0
1625128770000|2021-07-01 08:39:30|398.82|396.42|398.73|396.33|398.82|396.42|398.73|396.33|0
1625128780000|2021-07-01 08:39:40|398.82|396.42|398.73|396.33|398.82|396.42|398.73|396.33|0
1625128830000|2021-07-01 08:40:30|398.91|396.51|398.73|396.33|398.91|396.51|398.73|396.33|0
1625128850000|2021-07-01 08:40:50|398.81|396.41|398.81|396.41|398.81|396.41|398.81|396.41|0
1625128860000|2021-07-01 08:41:00|398.91|396.51|399.09|396.69|399.09|396.69|398.91|396.51|0
1625128870000|2021-07-01 08:41:10|398.91|396.51|398.91|396.51|398.91|396.51|398.91|396.51|0
1625128900000|2021-07-01 08:41:40|398.73|396.33|398.73|396.33|398.73|396.33|398.73|396.33|0
1625128910000|2021-07-01 08:41:50|398.55|396.15|398.73|396.33|398.73|396.33|398.55|396.15|0
1625128920000|2021-07-01 08:42:00|398.91|396.51|398.91|396.51|398.91|396.51|398.73|396.33|0
1625128940000|2021-07-01 08:42:20|398.99|396.59|399.09|396.69|399.09|396.69|398.91|396.51|0
1625128950000|2021-07-01 08:42:30|398.99|396.59|398.99|396.59|398.99|396.59|398.99|396.59|0
1625128960000|2021-07-01 08:42:40|398.91|396.51|398.91|396.51|398.91|396.51|398.91|396.51|0
1625128990000|2021-07-01 08:43:10|398.73|396.33|398.91|396.51|398.91|396.51|398.73|396.33|0
1625129000000|2021-07-01 08:43:20|398.73|396.33|398.91|396.51|398.91|396.51|398.73|396.33|0
1625129010000|2021-07-01 08:43:30|398.73|396.33|398.91|396.51|398.91|396.51|398.73|396.33|0
1625129020000|2021-07-01 08:43:40|398.73|396.33|398.73|396.33|398.73|396.33|398.73|396.33|0
1625129030000|2021-07-01 08:43:50|398.81|396.41|398.91|396.51|398.91|396.51|398.81|396.41|0
1625129040000|2021-07-01 08:44:00|398.73|396.33|398.73|396.33|398.73|396.33|398.73|396.33|0
1625129050000|2021-07-01 08:44:10|398.55|396.15|398.73|396.33|398.73|396.33|398.55|396.15|0
1625129060000|2021-07-01 08:44:20|398.91|396.51|398.91|396.51|398.91|396.51|398.91|396.51|0
1625129070000|2021-07-01 08:44:30|398.73|396.33|398.73|396.33|398.73|396.33|398.73|396.33|0
1625129090000|2021-07-01 08:44:50|398.63|396.23|398.73|396.33|398.73|396.33|398.63|396.23|0
1625129120000|2021-07-01 08:45:20|398.91|396.51|398.73|396.33|398.91|396.51|398.73|396.33|0
1625129140000|2021-07-01 08:45:40|398.63|396.23|398.63|396.23|398.63|396.23|398.63|396.23|0
1625129150000|2021-07-01 08:45:50|398.73|396.33|398.63|396.23|398.73|396.33|398.63|396.23|0
1625129160000|2021-07-01 08:46:00|398.55|396.15|398.37|395.97|398.55|396.15|398.37|395.97|0
1625129170000|2021-07-01 08:46:10|398.45|396.05|398.55|396.15|398.55|396.15|398.45|396.05|0
1625129190000|2021-07-01 08:46:30|398.37|395.97|398.37|395.97|398.37|395.97|398.37|395.97|0
1625129200000|2021-07-01 08:46:40|398.55|396.15|398.55|396.15|398.55|396.15|398.37|395.97|0
1625129210000|2021-07-01 08:46:50|398.45|396.05|398.55|396.15|398.55|396.15|398.45|396.05|0
1625129220000|2021-07-01 08:47:00|398.73|396.33|398.55|396.15|398.73|396.33|398.55|396.15|0
1625129230000|2021-07-01 08:47:10|398.73|396.33|398.73|396.33|398.73|396.33|398.73|396.33|0
1625129240000|2021-07-01 08:47:20|398.55|396.15|398.55|396.15|398.55|396.15|398.55|396.15|0
1625129270000|2021-07-01 08:47:50|398.73|396.33|398.36|395.96|398.73|396.33|398.36|395.96|0
1625129300000|2021-07-01 08:48:20|398.45|396.05|398.54|396.14|398.54|396.14|398.36|395.96|0
1625129350000|2021-07-01 08:49:10|398.36|395.96|398.36|395.96|398.36|395.96|398.36|395.96|0
1625129370000|2021-07-01 08:49:30|398.18|395.78|398.18|395.78|398.36|395.96|398.18|395.78|0
1625129380000|2021-07-01 08:49:40|398.36|395.96|398.36|395.96|398.36|395.96|398.27|395.87|0
1625129390000|2021-07-01 08:49:50|398.18|395.78|398.36|395.96|398.36|395.96|398.18|395.78|0
1625129400000|2021-07-01 08:50:00|398.27|395.87|398.36|395.96|398.36|395.96|398.27|395.87|0
1625129430000|2021-07-01 08:50:30|398.27|395.87|398.18|395.78|398.27|395.87|398.18|395.78|0
1625129440000|2021-07-01 08:50:40|398.27|395.87|398.18|395.78|398.27|395.87|398.18|395.78|0
1625129450000|2021-07-01 08:50:50|398.27|395.87|398.36|395.96|398.36|395.96|398.27|395.87|0
1625129480000|2021-07-01 08:51:20|398.18|395.78|398.18|395.78|398.18|395.78|398.18|395.78|0
1625129490000|2021-07-01 08:51:30|398.36|395.96|398.36|395.96|398.36|395.96|398.36|395.96|0
1625129510000|2021-07-01 08:51:50|398.54|396.14|398.36|395.96|398.54|396.14|398.36|395.96|0
1625129570000|2021-07-01 08:52:50|398.27|395.87|398.18|395.78|398.36|395.96|398.18|395.78|0
1625129580000|2021-07-01 08:53:00|398.36|395.96|398.18|395.78|398.36|395.96|398.18|395.78|0
1625129610000|2021-07-01 08:53:30|398|395.6|398|395.6|398|395.6|398|395.6|0
1625129620000|2021-07-01 08:53:40|398.09|395.69|398|395.6|398.09|395.69|398|395.6|0
1625129640000|2021-07-01 08:54:00|397.91|395.51|397.82|395.42|397.91|395.51|397.82|395.42|0
1625129660000|2021-07-01 08:54:20|398|395.6|398|395.6|398|395.6|398|395.6|0
1625129680000|2021-07-01 08:54:40|398.18|395.78|398.18|395.78|398.18|395.78|398.18|395.78|0
1625129710000|2021-07-01 08:55:10|398.36|395.96|398.36|395.96|398.36|395.96|398.36|395.96|0
1625129730000|2021-07-01 08:55:30|398.18|395.78|398.18|395.78|398.18|395.78|398.18|395.78|0
1625129770000|2021-07-01 08:56:10|398.27|395.87|398.36|395.96|398.36|395.96|398.27|395.87|0
1625129790000|2021-07-01 08:56:30|398.18|395.78|398.18|395.78|398.18|395.78|398.18|395.78|0
1625129800000|2021-07-01 08:56:40|398|395.6|398|395.6|398|395.6|398|395.6|0
1625129830000|2021-07-01 08:57:10|398.18|395.78|398.18|395.78|398.18|395.78|398.18|395.78|0
1625129840000|2021-07-01 08:57:20|398.09|395.69|398|395.6|398.09|395.69|398|395.6|0
1625129860000|2021-07-01 08:57:40|397.82|395.42|398|395.6|398|395.6|397.82|395.42|0
1625129880000|2021-07-01 08:58:00|397.91|395.51|397.82|395.42|397.91|395.51|397.82|395.42|0
1625129890000|2021-07-01 08:58:10|398|395.6|398|395.6|398|395.6|398|395.6|0
1625129960000|2021-07-01 08:59:20|398.18|395.78|398.18|395.78|398.18|395.78|398.09|395.69|0
1625129970000|2021-07-01 08:59:30|398.09|395.69|398.09|395.69|398.09|395.69|398.09|395.69|0
1625129980000|2021-07-01 08:59:40|398|395.6|398|395.6|398|395.6|398|395.6|0
1625130010000|2021-07-01 09:00:10|397.82|395.42|397.91|395.51|397.91|395.51|397.82|395.42|0
1625130020000|2021-07-01 09:00:20|398|395.6|398|395.6|398|395.6|398|395.6|0
1625130040000|2021-07-01 09:00:40|397.91|395.51|397.82|395.42|397.91|395.51|397.82|395.42|0
1625130050000|2021-07-01 09:00:50|398|395.6|398|395.6|398|395.6|398|395.6|0
1625130090000|2021-07-01 09:01:30|397.82|395.42|397.82|395.42|397.82|395.42|397.82|395.42|0
1625130100000|2021-07-01 09:01:40|397.91|395.51|398|395.6|398|395.6|397.91|395.51|0
1625130110000|2021-07-01 09:01:50|397.82|395.42|398|395.6|398|395.6|397.82|395.42|0
1625130120000|2021-07-01 09:02:00|397.9|395.5|398|395.6|398|395.6|397.9|395.5|0
1625130130000|2021-07-01 09:02:10|397.82|395.42|397.82|395.42|397.82|395.42|397.82|395.42|0
1625130140000|2021-07-01 09:02:20|398|395.6|397.82|395.42|398|395.6|397.82|395.42|0
1625130150000|2021-07-01 09:02:30|398|395.6|398|395.6|398|395.6|398|395.6|0
1625130170000|2021-07-01 09:02:50|397.82|395.42|397.82|395.42|397.82|395.42|397.82|395.42|0
1625130180000|2021-07-01 09:03:00|397.64|395.24|397.46|395.06|397.64|395.24|397.46|395.06|0
1625130200000|2021-07-01 09:03:20|397.36|394.96|397.28|394.88|397.36|394.96|397.28|394.88|0
1625130210000|2021-07-01 09:03:30|397.1|394.7|397.28|394.88|397.28|394.88|397.1|394.7|0
1625130220000|2021-07-01 09:03:40|397.46|395.06|397.46|395.06|397.46|395.06|397.46|395.06|0
1625130260000|2021-07-01 09:04:20|397.54|395.14|397.54|395.14|397.54|395.14|397.46|395.06|0
1625130270000|2021-07-01 09:04:30|397.64|395.24|397.64|395.24|397.64|395.24|397.64|395.24|0
1625130280000|2021-07-01 09:04:40|397.72|395.32|397.72|395.32|397.72|395.32|397.72|395.32|0
1625130290000|2021-07-01 09:04:50|397.82|395.42|397.72|395.32|397.82|395.42|397.64|395.24|0
1625130300000|2021-07-01 09:05:00|397.82|395.42|397.72|395.32|397.82|395.42|397.64|395.24|0
1625130310000|2021-07-01 09:05:10|397.82|395.42|397.82|395.42|397.82|395.42|397.82|395.42|0
1625130320000|2021-07-01 09:05:20|397.64|395.24|397.46|395.06|397.64|395.24|397.46|395.06|0
1625130330000|2021-07-01 09:05:30|397.28|394.88|397.28|394.88|397.28|394.88|397.18|394.78|0
1625130340000|2021-07-01 09:05:40|397.1|394.7|397.28|394.88|397.28|394.88|397.1|394.7|0
1625130350000|2021-07-01 09:05:50|397.1|394.7|397.1|394.7|397.18|394.78|397.1|394.7|0
1625130360000|2021-07-01 09:06:00|396.92|394.52|396.92|394.52|397.1|394.7|396.92|394.52|0
1625130370000|2021-07-01 09:06:10|397.1|394.7|397.1|394.7|397.1|394.7|397.1|394.7|0
1625130380000|2021-07-01 09:06:20|397|394.6|397.1|394.7|397.1|394.7|397|394.6|0
1625130390000|2021-07-01 09:06:30|397.28|394.88|397.28|394.88|397.28|394.88|397.28|394.88|0
1625130400000|2021-07-01 09:06:40|397.1|394.7|397.36|394.96|397.36|394.96|397.1|394.7|0
1625130410000|2021-07-01 09:06:50|397.28|394.88|397.28|394.88|397.28|394.88|397.28|394.88|0
1625130420000|2021-07-01 09:07:00|397.1|394.7|397.1|394.7|397.1|394.7|397.1|394.7|0
1625130430000|2021-07-01 09:07:10|397|394.6|397.1|394.7|397.1|394.7|396.92|394.52|0
1625130440000|2021-07-01 09:07:20|397|394.6|396.92|394.52|397|394.6|396.92|394.52|0
1625130450000|2021-07-01 09:07:30|397.1|394.7|397.1|394.7|397.1|394.7|397.1|394.7|0
1625130460000|2021-07-01 09:07:40|396.92|394.52|396.92|394.52|396.92|394.52|396.92|394.52|0
1625130470000|2021-07-01 09:07:50|396.82|394.42|396.82|394.42|396.82|394.42|396.82|394.42|0
1625130480000|2021-07-01 09:08:00|396.74|394.34|396.74|394.34|396.82|394.42|396.74|394.34|0
1625130490000|2021-07-01 09:08:10|396.56|394.16|396.56|394.16|396.56|394.16|396.56|394.16|0
1625130510000|2021-07-01 09:08:30|396.2|393.8|396.38|393.98|396.38|393.98|396.2|393.8|0
1625130520000|2021-07-01 09:08:40|396.56|394.16|396.56|394.16|396.56|394.16|396.56|394.16|0
1625130540000|2021-07-01 09:09:00|396.46|394.06|396.46|394.06|396.46|394.06|396.46|394.06|0
1625130550000|2021-07-01 09:09:10|396.56|394.16|396.38|393.98|396.56|394.16|396.38|393.98|0
1625130560000|2021-07-01 09:09:20|396.2|393.8|396.28|393.88|396.28|393.88|396.2|393.8|0
1625130570000|2021-07-01 09:09:30|396.38|393.98|396.02|393.62|396.38|393.98|396.02|393.62|0
1625130580000|2021-07-01 09:09:40|395.84|393.44|395.66|393.26|395.84|393.44|395.66|393.26|0
1625130590000|2021-07-01 09:09:50|395.84|393.44|395.84|393.44|395.84|393.44|395.66|393.26|0
1625130600000|2021-07-01 09:10:00|396.02|393.62|395.66|393.26|396.02|393.62|395.66|393.26|0
1625130620000|2021-07-01 09:10:20|395.48|393.08|395.48|393.08|395.48|393.08|395.48|393.08|0
1625130630000|2021-07-01 09:10:30|395.12|392.72|394.94|392.54|395.12|392.72|394.94|392.54|0
1625130640000|2021-07-01 09:10:40|395.12|392.72|395.12|392.72|395.12|392.72|395.12|392.72|0
1625130650000|2021-07-01 09:10:50|394.94|392.54|395.3|392.9|395.3|392.9|394.94|392.54|0
1625130660000|2021-07-01 09:11:00|395.48|393.08|395.3|392.9|395.48|393.08|395.3|392.9|0
1625130670000|2021-07-01 09:11:10|395.38|392.98|395.48|393.08|395.48|393.08|395.38|392.98|0
1625130680000|2021-07-01 09:11:20|395.38|392.98|395.3|392.9|395.38|392.98|395.3|392.9|0
1625130690000|2021-07-01 09:11:30|395.48|393.08|395.48|393.08|395.48|393.08|395.48|393.08|0
1625130700000|2021-07-01 09:11:40|395.66|393.26|395.66|393.26|395.66|393.26|395.56|393.16|0
1625130710000|2021-07-01 09:11:50|395.48|393.08|395.66|393.26|395.66|393.26|395.48|393.08|0
1625130720000|2021-07-01 09:12:00|395.48|393.08|395.66|393.26|395.66|393.26|395.48|393.08|0
1625130730000|2021-07-01 09:12:10|395.56|393.16|395.66|393.26|395.66|393.26|395.56|393.16|0
1625130740000|2021-07-01 09:12:20|395.48|393.08|395.48|393.08|395.48|393.08|395.48|393.08|0
1625130750000|2021-07-01 09:12:30|395.65|393.25|395.65|393.25|395.65|393.25|395.65|393.25|0
1625130770000|2021-07-01 09:12:50|395.74|393.34|395.65|393.25|395.74|393.34|395.65|393.25|0
1625130780000|2021-07-01 09:13:00|395.83|393.43|394.85|392.45|395.83|393.43|394.85|392.45|0
1625130790000|2021-07-01 09:13:10|394.67|392.27|395.43|393.03|395.43|393.03|394.67|392.27|0
1625130800000|2021-07-01 09:13:20|396.01|393.61|396.19|393.79|396.19|393.79|396.01|393.61|0
1625130810000|2021-07-01 09:13:30|396.01|393.61|396.19|393.79|396.19|393.79|396.01|393.61|0
1625130830000|2021-07-01 09:13:50|396.1|393.7|396.19|393.79|396.19|393.79|396.1|393.7|0
1625130840000|2021-07-01 09:14:00|396.01|393.61|396.01|393.61|396.01|393.61|396.01|393.61|0
1625130850000|2021-07-01 09:14:10|395.83|393.43|396.01|393.61|396.01|393.61|395.83|393.43|0
1625130860000|2021-07-01 09:14:20|396.1|393.7|396.1|393.7|396.19|393.79|396.01|393.61|0
1625130870000|2021-07-01 09:14:30|396.19|393.79|396.01|393.61|396.19|393.79|396.01|393.61|0
1625130880000|2021-07-01 09:14:40|396.1|393.7|396.01|393.61|396.1|393.7|396.01|393.61|0
1625130890000|2021-07-01 09:14:50|396.19|393.79|396.19|393.79|396.19|393.79|396.19|393.79|0
1625130900000|2021-07-01 09:15:00|396.01|393.61|395.92|393.52|396.01|393.61|395.92|393.52|0
1625130910000|2021-07-01 09:15:10|395.83|393.43|395.83|393.43|395.83|393.43|395.83|393.43|0
1625130920000|2021-07-01 09:15:20|395.74|393.34|395.83|393.43|395.83|393.43|395.74|393.34|0
1625130930000|2021-07-01 09:15:30|395.74|393.34|395.65|393.25|395.74|393.34|395.65|393.25|0
1625130940000|2021-07-01 09:15:40|395.83|393.43|395.65|393.25|395.83|393.43|395.65|393.25|0
1625130950000|2021-07-01 09:15:50|395.47|393.07|395.65|393.25|395.65|393.25|395.47|393.07|0
1625131010000|2021-07-01 09:16:50|395.47|393.07|395.47|393.07|395.47|393.07|395.47|393.07|0
1625131020000|2021-07-01 09:17:00|395.29|392.89|395.29|392.89|395.29|392.89|395.29|392.89|0
1625131030000|2021-07-01 09:17:10|395.38|392.98|395.47|393.07|395.47|393.07|395.29|392.89|0
1625131040000|2021-07-01 09:17:20|395.29|392.89|395.29|392.89|395.29|392.89|395.29|392.89|0
1625131060000|2021-07-01 09:17:40|395.11|392.71|395.11|392.71|395.29|392.89|395.11|392.71|0
1625131080000|2021-07-01 09:18:00|395.02|392.62|394.93|392.53|395.02|392.62|394.93|392.53|0
1625131100000|2021-07-01 09:18:20|395.02|392.62|395.11|392.71|395.11|392.71|395.02|392.62|0
1625131110000|2021-07-01 09:18:30|394.93|392.53|394.93|392.53|394.93|392.53|394.93|392.53|0
1625131120000|2021-07-01 09:18:40|395.02|392.62|395.02|392.62|395.02|392.62|395.02|392.62|0
1625131130000|2021-07-01 09:18:50|395.11|392.71|395.11|392.71|395.11|392.71|395.11|392.71|0
1625131140000|2021-07-01 09:19:00|395.29|392.89|395.11|392.71|395.29|392.89|395.11|392.71|0
1625131150000|2021-07-01 09:19:10|395.2|392.8|395.47|393.07|395.47|393.07|395.2|392.8|0
1625131170000|2021-07-01 09:19:30|395.38|392.98|395.47|393.07|395.47|393.07|395.38|392.98|0
1625131180000|2021-07-01 09:19:40|395.29|392.89|395.29|392.89|395.29|392.89|395.29|392.89|0
1625131190000|2021-07-01 09:19:50|395.38|392.98|395.47|393.07|395.47|393.07|395.38|392.98|0
1625131200000|2021-07-01 09:20:00|395.38|392.98|395.29|392.89|395.38|392.98|395.29|392.89|0
1625131220000|2021-07-01 09:20:20|395.11|392.71|395.11|392.71|395.11|392.71|395.11|392.71|0
1625131250000|2021-07-01 09:20:50|394.93|392.53|394.93|392.53|394.93|392.53|394.93|392.53|0
1625131270000|2021-07-01 09:21:10|394.75|392.35|394.57|392.17|394.75|392.35|394.57|392.17|0
1625131280000|2021-07-01 09:21:20|394.75|392.35|394.93|392.53|394.93|392.53|394.75|392.35|0
1625131300000|2021-07-01 09:21:40|395.02|392.62|395.02|392.62|395.02|392.62|395.02|392.62|0
1625131310000|2021-07-01 09:21:50|394.93|392.53|394.93|392.53|394.93|392.53|394.93|392.53|0
1625131330000|2021-07-01 09:22:10|394.75|392.35|394.93|392.53|394.93|392.53|394.75|392.35|0
1625131340000|2021-07-01 09:22:20|394.75|392.35|394.75|392.35|394.75|392.35|394.75|392.35|0
1625131350000|2021-07-01 09:22:30|394.93|392.53|394.93|392.53|394.93|392.53|394.75|392.35|0
1625131360000|2021-07-01 09:22:40|394.84|392.44|394.57|392.17|394.84|392.44|394.57|392.17|0
1625131370000|2021-07-01 09:22:50|394.39|391.99|394.39|391.99|394.39|391.99|394.39|391.99|0
1625131380000|2021-07-01 09:23:00|394.48|392.08|394.39|391.99|394.48|392.08|394.39|391.99|0
1625131400000|2021-07-01 09:23:20|394.57|392.17|394.39|391.99|394.57|392.17|394.39|391.99|0
1625131410000|2021-07-01 09:23:30|394.57|392.17|394.39|391.99|394.57|392.17|394.39|391.99|0
1625131420000|2021-07-01 09:23:40|394.57|392.17|394.57|392.17|394.57|392.17|394.57|392.17|0
1625131430000|2021-07-01 09:23:50|394.75|392.35|394.75|392.35|394.75|392.35|394.75|392.35|0
1625131440000|2021-07-01 09:24:00|394.57|392.17|394.57|392.17|394.57|392.17|394.57|392.17|0
1625131450000|2021-07-01 09:24:10|394.75|392.35|394.75|392.35|394.75|392.35|394.75|392.35|0
1625131460000|2021-07-01 09:24:20|394.57|392.17|394.57|392.17|394.75|392.35|394.57|392.17|0
1625131480000|2021-07-01 09:24:40|394.39|391.99|394.57|392.17|394.57|392.17|394.39|391.99|0
1625131490000|2021-07-01 09:24:50|394.39|391.99|394.57|392.17|394.57|392.17|394.39|391.99|0
1625131500000|2021-07-01 09:25:00|394.75|392.35|394.75|392.35|394.75|392.35|394.75|392.35|0
1625131520000|2021-07-01 09:25:20|394.84|392.44|394.93|392.53|394.93|392.53|394.84|392.44|0
1625131530000|2021-07-01 09:25:30|395.11|392.71|395.02|392.62|395.11|392.71|394.93|392.53|0
1625131540000|2021-07-01 09:25:40|395.11|392.71|395.29|392.89|395.29|392.89|395.11|392.71|0
1625131550000|2021-07-01 09:25:50|395.47|393.07|395.47|393.07|395.47|393.07|395.47|393.07|0
1625131560000|2021-07-01 09:26:00|395.29|392.89|395.47|393.07|395.47|393.07|395.29|392.89|0
1625131570000|2021-07-01 09:26:10|395.29|392.89|395.38|392.98|395.38|392.98|395.29|392.89|0
1625131580000|2021-07-01 09:26:20|395.47|393.07|395.29|392.89|395.47|393.07|395.29|392.89|0
1625131600000|2021-07-01 09:26:40|395.38|392.98|395.47|393.07|395.47|393.07|395.38|392.98|0
1625131620000|2021-07-01 09:27:00|395.56|393.16|395.56|393.16|395.56|393.16|395.56|393.16|0
1625131630000|2021-07-01 09:27:10|395.47|393.07|395.29|392.89|395.47|393.07|395.29|392.89|0
1625131640000|2021-07-01 09:27:20|395.38|392.98|395.38|392.98|395.38|392.98|395.38|392.98|0
1625131650000|2021-07-01 09:27:30|395.47|393.07|395.47|393.07|395.47|393.07|395.47|393.07|0
1625131660000|2021-07-01 09:27:40|395.65|393.25|395.65|393.25|395.65|393.25|395.65|393.25|0
1625131670000|2021-07-01 09:27:50|395.56|393.16|395.65|393.25|395.65|393.25|395.47|393.07|0
1625131680000|2021-07-01 09:28:00|395.47|393.07|395.56|393.16|395.56|393.16|395.47|393.07|0
1625131690000|2021-07-01 09:28:10|395.65|393.25|395.83|393.43|395.83|393.43|395.65|393.25|0
1625131700000|2021-07-01 09:28:20|395.65|393.25|395.83|393.43|395.83|393.43|395.65|393.25|0
1625131710000|2021-07-01 09:28:30|396.01|393.61|396.01|393.61|396.01|393.61|396.01|393.61|0
1625131720000|2021-07-01 09:28:40|396.09|393.69|396.01|393.61|396.09|393.69|396.01|393.61|0
1625131730000|2021-07-01 09:28:50|396.19|393.79|396.01|393.61|396.19|393.79|396.01|393.61|0
1625131740000|2021-07-01 09:29:00|396.19|393.79|396.01|393.61|396.19|393.79|396.01|393.61|0
1625131750000|2021-07-01 09:29:10|396.09|393.69|396.19|393.79|396.19|393.79|396.01|393.61|0
1625131760000|2021-07-01 09:29:20|396.09|393.69|396.19|393.79|396.19|393.79|396.09|393.69|0
1625131770000|2021-07-01 09:29:30|396.01|393.61|396.01|393.61|396.19|393.79|396.01|393.61|0
1625131790000|2021-07-01 09:29:50|396.19|393.79|396.19|393.79|396.19|393.79|396.19|393.79|0
1625131800000|2021-07-01 09:30:00|396.01|393.61|395.83|393.43|396.01|393.61|395.83|393.43|0
1625131810000|2021-07-01 09:30:10|395.65|393.25|395.47|393.07|395.65|393.25|395.47|393.07|0
1625131820000|2021-07-01 09:30:20|395.29|392.89|395.47|393.07|395.47|393.07|395.29|392.89|0
1625131830000|2021-07-01 09:30:30|395.37|392.97|395.37|392.97|395.47|393.07|395.37|392.97|0
1625131840000|2021-07-01 09:30:40|395.47|393.07|395.55|393.15|395.55|393.15|395.47|393.07|0
1625131850000|2021-07-01 09:30:50|395.47|393.07|395.65|393.25|395.65|393.25|395.47|393.07|0
1625131870000|2021-07-01 09:31:10|395.83|393.43|395.83|393.43|395.83|393.43|395.83|393.43|0
1625131880000|2021-07-01 09:31:20|395.73|393.33|395.83|393.43|395.83|393.43|395.65|393.25|0
1625131890000|2021-07-01 09:31:30|395.73|393.33|395.91|393.51|396.01|393.61|395.73|393.33|0
1625131900000|2021-07-01 09:31:40|396.01|393.61|396.01|393.61|396.01|393.61|396.01|393.61|0
1625131910000|2021-07-01 09:31:50|396.09|393.69|396.01|393.61|396.09|393.69|396.01|393.61|0
1625131920000|2021-07-01 09:32:00|396.19|393.79|396.01|393.61|396.19|393.79|396.01|393.61|0
1625131940000|2021-07-01 09:32:20|396.19|393.79|396.01|393.61|396.19|393.79|396.01|393.61|0
1625131950000|2021-07-01 09:32:30|396.19|393.79|396.09|393.69|396.19|393.79|396.01|393.61|0
1625131960000|2021-07-01 09:32:40|396.19|393.79|396.01|393.61|396.19|393.79|396.01|393.61|0
1625131970000|2021-07-01 09:32:50|396.19|393.79|396.19|393.79|396.19|393.79|396.19|393.79|0
1625131980000|2021-07-01 09:33:00|396.01|393.61|396.01|393.61|396.01|393.61|396.01|393.61|0
1625131990000|2021-07-01 09:33:10|396.09|393.69|396.01|393.61|396.09|393.69|396.01|393.61|0
1625132000000|2021-07-01 09:33:20|395.83|393.43|395.83|393.43|395.83|393.43|395.83|393.43|0
1625132010000|2021-07-01 09:33:30|396.01|393.61|396.01|393.61|396.01|393.61|396.01|393.61|0
1625132030000|2021-07-01 09:33:50|396.19|393.79|396.19|393.79|396.19|393.79|396.01|393.61|0
1625132040000|2021-07-01 09:34:00|396.01|393.61|396.01|393.61|396.01|393.61|396.01|393.61|0
1625132090000|2021-07-01 09:34:50|396.19|393.79|396.01|393.61|396.19|393.79|396.01|393.61|0
1625132100000|2021-07-01 09:35:00|395.83|393.43|396.01|393.61|396.01|393.61|395.83|393.43|0
1625132120000|2021-07-01 09:35:20|395.83|393.43|396.01|393.61|396.01|393.61|395.83|393.43|0
1625132130000|2021-07-01 09:35:30|395.91|393.51|395.83|393.43|395.91|393.51|395.83|393.43|0
1625132140000|2021-07-01 09:35:40|395.65|393.25|395.65|393.25|395.65|393.25|395.65|393.25|0
1625132150000|2021-07-01 09:35:50|395.83|393.43|395.83|393.43|395.83|393.43|395.83|393.43|0
1625132160000|2021-07-01 09:36:00|395.73|393.33|395.65|393.25|395.73|393.33|395.65|393.25|0
1625132170000|2021-07-01 09:36:10|395.83|393.43|395.73|393.33|395.83|393.43|395.73|393.33|0
1625132180000|2021-07-01 09:36:20|395.65|393.25|395.65|393.25|395.65|393.25|395.65|393.25|0
1625132190000|2021-07-01 09:36:30|395.83|393.43|395.83|393.43|395.83|393.43|395.83|393.43|0
1625132210000|2021-07-01 09:36:50|395.82|393.42|395.82|393.42|395.82|393.42|395.82|393.42|0
1625132220000|2021-07-01 09:37:00|395.65|393.25|395.47|393.07|395.65|393.25|395.47|393.07|0
1625132240000|2021-07-01 09:37:20|395.65|393.25|395.65|393.25|395.65|393.25|395.65|393.25|0
1625132250000|2021-07-01 09:37:30|395.82|393.42|395.82|393.42|395.82|393.42|395.82|393.42|0
1625132260000|2021-07-01 09:37:40|395.91|393.51|396|393.6|396|393.6|395.91|393.51|0
1625132270000|2021-07-01 09:37:50|395.91|393.51|396|393.6|396|393.6|395.82|393.42|0
1625132280000|2021-07-01 09:38:00|395.91|393.51|395.64|393.24|396|393.6|395.64|393.24|0
1625132290000|2021-07-01 09:38:10|395.82|393.42|395.82|393.42|395.82|393.42|395.82|393.42|0
1625132300000|2021-07-01 09:38:20|395.64|393.24|395.82|393.42|395.82|393.42|395.64|393.24|0
1625132350000|2021-07-01 09:39:10|395.64|393.24|395.64|393.24|395.64|393.24|395.64|393.24|0
1625132360000|2021-07-01 09:39:20|395.55|393.15|395.55|393.15|395.64|393.24|395.55|393.15|0
1625132370000|2021-07-01 09:39:30|395.46|393.06|395.64|393.24|395.64|393.24|395.46|393.06|0
1625132410000|2021-07-01 09:40:10|395.46|393.06|395.46|393.06|395.46|393.06|395.46|393.06|0
1625132420000|2021-07-01 09:40:20|395.28|392.88|395.28|392.88|395.28|392.88|395.28|392.88|0
1625132440000|2021-07-01 09:40:40|395.19|392.79|395.1|392.7|395.28|392.88|395.1|392.7|0
1625132460000|2021-07-01 09:41:00|394.92|392.52|394.92|392.52|394.92|392.52|394.92|392.52|0
1625132480000|2021-07-01 09:41:20|395.1|392.7|395.1|392.7|395.1|392.7|395.1|392.7|0
1625132510000|2021-07-01 09:41:50|395.01|392.61|395.01|392.61|395.01|392.61|395.01|392.61|0
1625132520000|2021-07-01 09:42:00|395.1|392.7|394.92|392.52|395.1|392.7|394.92|392.52|0
1625132530000|2021-07-01 09:42:10|394.74|392.34|394.74|392.34|394.92|392.52|394.74|392.34|0
1625132540000|2021-07-01 09:42:20|394.83|392.43|394.92|392.52|394.92|392.52|394.83|392.43|0
1625132550000|2021-07-01 09:42:30|395.01|392.61|394.83|392.43|395.01|392.61|394.83|392.43|0
1625132560000|2021-07-01 09:42:40|394.74|392.34|394.92|392.52|394.92|392.52|394.74|392.34|0
1625132570000|2021-07-01 09:42:50|394.57|392.17|394.65|392.25|394.65|392.25|394.57|392.17|0
1625132580000|2021-07-01 09:43:00|394.74|392.34|394.74|392.34|394.74|392.34|394.74|392.34|0
1625132600000|2021-07-01 09:43:20|394.56|392.16|394.39|391.99|394.56|392.16|394.39|391.99|0
1625132610000|2021-07-01 09:43:30|394.56|392.16|394.56|392.16|394.56|392.16|394.56|392.16|0
1625132620000|2021-07-01 09:43:40|394.47|392.07|394.39|391.99|394.47|392.07|394.39|391.99|0
1625132630000|2021-07-01 09:43:50|394.21|391.81|393.85|391.45|394.21|391.81|393.85|391.45|0
1625132640000|2021-07-01 09:44:00|393.67|391.27|393.67|391.27|393.67|391.27|393.67|391.27|0
1625132650000|2021-07-01 09:44:10|393.57|391.17|393.49|391.09|393.57|391.17|393.49|391.09|0
1625132670000|2021-07-01 09:44:30|393.67|391.27|393.67|391.27|393.67|391.27|393.67|391.27|0
1625132680000|2021-07-01 09:44:40|393.85|391.45|393.85|391.45|393.85|391.45|393.85|391.45|0
1625132690000|2021-07-01 09:44:50|394.03|391.63|394.03|391.63|394.03|391.63|393.93|391.53|0
1625132700000|2021-07-01 09:45:00|393.93|391.53|393.49|391.09|393.93|391.53|393.49|391.09|0
1625132710000|2021-07-01 09:45:10|393.39|390.99|393.31|390.91|393.39|390.99|393.31|390.91|0
1625132720000|2021-07-01 09:45:20|393.13|390.73|393.13|390.73|393.13|390.73|393.13|390.73|0
1625132730000|2021-07-01 09:45:30|393.31|390.91|393.31|390.91|393.31|390.91|393.13|390.73|0
1625132740000|2021-07-01 09:45:40|393.13|390.73|393.31|390.91|393.31|390.91|393.13|390.73|0
1625132750000|2021-07-01 09:45:50|393.13|390.73|393.39|390.99|393.39|390.99|393.13|390.73|0
1625132760000|2021-07-01 09:46:00|393.13|390.73|393.31|390.91|393.31|390.91|393.13|390.73|0
1625132770000|2021-07-01 09:46:10|393.49|391.09|393.67|391.27|393.67|391.27|393.49|391.09|0
1625132790000|2021-07-01 09:46:30|393.85|391.45|394.2|391.8|394.2|391.8|393.85|391.45|0
1625132800000|2021-07-01 09:46:40|394.29|391.89|394.56|392.16|394.56|392.16|394.29|391.89|0
1625132810000|2021-07-01 09:46:50|394.74|392.34|394.74|392.34|394.74|392.34|394.65|392.25|0
1625132830000|2021-07-01 09:47:10|394.38|391.98|394.38|391.98|394.38|391.98|394.38|391.98|0
1625132840000|2021-07-01 09:47:20|394.2|391.8|394.2|391.8|394.2|391.8|394.2|391.8|0
1625132850000|2021-07-01 09:47:30|394.02|391.62|394.02|391.62|394.02|391.62|394.02|391.62|0
1625132870000|2021-07-01 09:47:50|393.85|391.45|394.02|391.62|394.02|391.62|393.67|391.27|0
1625132880000|2021-07-01 09:48:00|393.93|391.53|394.2|391.8|394.2|391.8|393.93|391.53|0
1625132890000|2021-07-01 09:48:10|394.02|391.62|394.02|391.62|394.02|391.62|394.02|391.62|0
1625132900000|2021-07-01 09:48:20|393.93|391.53|394.02|391.62|394.02|391.62|393.93|391.53|0
1625132920000|2021-07-01 09:48:40|393.85|391.45|393.85|391.45|393.85|391.45|393.85|391.45|0
1625132930000|2021-07-01 09:48:50|393.67|391.27|393.67|391.27|393.67|391.27|393.67|391.27|0
1625132940000|2021-07-01 09:49:00|393.75|391.35|393.67|391.27|393.75|391.35|393.67|391.27|0
1625132960000|2021-07-01 09:49:20|393.57|391.17|393.49|391.09|393.67|391.27|393.49|391.09|0
1625132980000|2021-07-01 09:49:40|393.31|390.91|393.31|390.91|393.31|390.91|393.31|390.91|0
1625132990000|2021-07-01 09:49:50|393.21|390.81|393.21|390.81|393.21|390.81|393.21|390.81|0
1625133000000|2021-07-01 09:50:00|393.13|390.73|392.77|390.37|393.13|390.73|392.77|390.37|0
1625133010000|2021-07-01 09:50:10|392.59|390.19|392.59|390.19|392.59|390.19|392.59|390.19|0
1625133020000|2021-07-01 09:50:20|392.77|390.37|392.77|390.37|392.77|390.37|392.77|390.37|0
1625133030000|2021-07-01 09:50:30|393.13|390.73|393.39|390.99|393.39|390.99|393.13|390.73|0
1625133040000|2021-07-01 09:50:40|393.31|390.91|393.31|390.91|393.31|390.91|393.13|390.73|0
1625133050000|2021-07-01 09:50:50|393.21|390.81|393.31|390.91|393.31|390.91|393.21|390.81|0
1625133060000|2021-07-01 09:51:00|393.13|390.73|393.13|390.73|393.13|390.73|393.03|390.63|0
1625133070000|2021-07-01 09:51:10|393.31|390.91|393.31|390.91|393.31|390.91|393.31|390.91|0
1625133080000|2021-07-01 09:51:20|393.39|390.99|393.66|391.26|393.66|391.26|393.39|390.99|0
1625133090000|2021-07-01 09:51:30|393.57|391.17|393.66|391.26|393.84|391.44|393.57|391.17|0
1625133120000|2021-07-01 09:52:00|393.84|391.44|394.2|391.8|394.2|391.8|393.66|391.26|0
1625133130000|2021-07-01 09:52:10|394.02|391.62|394.02|391.62|394.02|391.62|394.02|391.62|0
1625133140000|2021-07-01 09:52:20|393.84|391.44|394.02|391.62|394.02|391.62|393.84|391.44|0
1625133150000|2021-07-01 09:52:30|394.11|391.71|394.2|391.8|394.2|391.8|394.11|391.71|0
1625133180000|2021-07-01 09:53:00|394.29|391.89|394.2|391.8|394.29|391.89|394.02|391.62|0
1625133200000|2021-07-01 09:53:20|394.11|391.71|394.2|391.8|394.2|391.8|394.11|391.71|0
1625133230000|2021-07-01 09:53:50|394.38|391.98|394.2|391.8|394.38|391.98|394.2|391.8|0
1625133240000|2021-07-01 09:54:00|394.56|392.16|394.56|392.16|394.56|392.16|394.38|391.98|0
1625133260000|2021-07-01 09:54:20|394.38|391.98|394.56|392.16|394.56|392.16|394.38|391.98|0
1625133270000|2021-07-01 09:54:30|394.38|391.98|394.38|391.98|394.38|391.98|394.38|391.98|0
1625133280000|2021-07-01 09:54:40|394.29|391.89|394.38|391.98|394.38|391.98|394.29|391.89|0
1625133290000|2021-07-01 09:54:50|394.56|392.16|394.56|392.16|394.56|392.16|394.56|392.16|0
1625133300000|2021-07-01 09:55:00|394.38|391.98|394.38|391.98|394.38|391.98|394.38|391.98|0
1625133310000|2021-07-01 09:55:10|394.56|392.16|394.38|391.98|394.56|392.16|394.38|391.98|0
1625133320000|2021-07-01 09:55:20|394.56|392.16|394.56|392.16|394.56|392.16|394.56|392.16|0
1625133330000|2021-07-01 09:55:30|394.74|392.34|394.65|392.25|394.74|392.34|394.65|392.25|0
1625133340000|2021-07-01 09:55:40|394.56|392.16|394.92|392.52|394.92|392.52|394.56|392.16|0
1625133360000|2021-07-01 09:56:00|395.1|392.7|395.1|392.7|395.1|392.7|395.1|392.7|0
1625133380000|2021-07-01 09:56:20|395.01|392.61|395.1|392.7|395.1|392.7|394.92|392.52|0
1625133400000|2021-07-01 09:56:40|394.92|392.52|394.92|392.52|394.92|392.52|394.92|392.52|0
1625133410000|2021-07-01 09:56:50|395.1|392.7|395.1|392.7|395.18|392.78|395.1|392.7|0
1625133430000|2021-07-01 09:57:10|395|392.6|395.1|392.7|395.1|392.7|395|392.6|0
1625133440000|2021-07-01 09:57:20|394.92|392.52|395.1|392.7|395.1|392.7|394.92|392.52|0
1625133470000|2021-07-01 09:57:50|394.92|392.52|394.92|392.52|394.92|392.52|394.92|392.52|0
1625133480000|2021-07-01 09:58:00|394.74|392.34|394.92|392.52|394.92|392.52|394.74|392.34|0
1625133490000|2021-07-01 09:58:10|394.74|392.34|394.65|392.25|394.74|392.34|394.56|392.16|0
1625133500000|2021-07-01 09:58:20|394.74|392.34|394.38|391.98|394.74|392.34|394.38|391.98|0
1625133510000|2021-07-01 09:58:30|394.56|392.16|394.38|391.98|394.56|392.16|394.38|391.98|0
1625133530000|2021-07-01 09:58:50|394.56|392.16|394.56|392.16|394.56|392.16|394.56|392.16|0
1625133540000|2021-07-01 09:59:00|394.38|391.98|394.56|392.16|394.56|392.16|394.38|391.98|0
1625133550000|2021-07-01 09:59:10|394.74|392.34|394.74|392.34|394.74|392.34|394.74|392.34|0
1625133560000|2021-07-01 09:59:20|394.92|392.52|394.56|392.16|394.92|392.52|394.56|392.16|0
1625133580000|2021-07-01 09:59:40|394.92|392.52|395.1|392.7|395.1|392.7|394.92|392.52|0
1625133590000|2021-07-01 09:59:50|394.92|392.52|394.74|392.34|394.92|392.52|394.74|392.34|0
1625133600000|2021-07-01 10:00:00|394.56|392.16|394.56|392.16|394.56|392.16|394.56|392.16|0
1625133610000|2021-07-01 10:00:10|394.38|391.98|394.38|391.98|394.38|391.98|394.38|391.98|0
1625133620000|2021-07-01 10:00:20|394.56|392.16|394.56|392.16|394.56|392.16|394.56|392.16|0
1625133630000|2021-07-01 10:00:30|394.38|391.98|394.38|391.98|394.38|391.98|394.38|391.98|0
1625133640000|2021-07-01 10:00:40|394.56|392.16|394.29|391.89|394.56|392.16|394.29|391.89|0
1625133650000|2021-07-01 10:00:50|394.38|391.98|394.38|391.98|394.38|391.98|394.38|391.98|0
1625133670000|2021-07-01 10:01:10|394.29|391.89|394.2|391.8|394.29|391.89|394.2|391.8|0
1625133680000|2021-07-01 10:01:20|394.02|391.62|393.84|391.44|394.02|391.62|393.84|391.44|0
1625133690000|2021-07-01 10:01:30|393.66|391.26|393.66|391.26|393.66|391.26|393.66|391.26|0
1625133700000|2021-07-01 10:01:40|393.57|391.17|393.66|391.26|393.66|391.26|393.57|391.17|0
1625133720000|2021-07-01 10:02:00|393.39|390.99|393.48|391.08|393.48|391.08|393.3|390.9|0
1625133740000|2021-07-01 10:02:20|393.39|390.99|393.48|391.08|393.48|391.08|393.3|390.9|0
1625133750000|2021-07-01 10:02:30|393.39|390.99|393.3|390.9|393.39|390.99|393.3|390.9|0
1625133780000|2021-07-01 10:03:00|393.12|390.72|393.12|390.72|393.12|390.72|393.12|390.72|0
1625133810000|2021-07-01 10:03:30|392.94|390.54|393.03|390.63|393.03|390.63|392.94|390.54|0
1625133820000|2021-07-01 10:03:40|392.94|390.54|392.94|390.54|392.94|390.54|392.94|390.54|0
1625133840000|2021-07-01 10:04:00|392.85|390.45|392.94|390.54|392.94|390.54|392.85|390.45|0
1625133850000|2021-07-01 10:04:10|392.85|390.45|392.76|390.36|392.94|390.54|392.76|390.36|0
1625133870000|2021-07-01 10:04:30|392.94|390.54|392.94|390.54|392.94|390.54|392.94|390.54|0
1625133880000|2021-07-01 10:04:40|393.12|390.72|393.12|390.72|393.12|390.72|393.12|390.72|0
1625133910000|2021-07-01 10:05:10|392.94|390.54|393.12|390.72|393.12|390.72|392.94|390.54|0
1625133920000|2021-07-01 10:05:20|392.94|390.54|392.94|390.54|392.94|390.54|392.94|390.54|0
1625133930000|2021-07-01 10:05:30|393.12|390.72|393.12|390.72|393.12|390.72|393.12|390.72|0
1625133940000|2021-07-01 10:05:40|393.3|390.9|393.3|390.9|393.3|390.9|393.3|390.9|0
1625133960000|2021-07-01 10:06:00|393.48|391.08|393.3|390.9|393.48|391.08|393.3|390.9|0
1625133970000|2021-07-01 10:06:10|393.39|390.99|393.48|391.08|393.66|391.26|393.39|390.99|0
1625134000000|2021-07-01 10:06:40|393.66|391.26|393.66|391.26|393.66|391.26|393.66|391.26|0
1625134020000|2021-07-01 10:07:00|393.84|391.44|393.66|391.26|393.84|391.44|393.66|391.26|0
1625134030000|2021-07-01 10:07:10|393.84|391.44|394.02|391.62|394.02|391.62|393.84|391.44|0
1625134040000|2021-07-01 10:07:20|393.84|391.44|393.84|391.44|393.84|391.44|393.84|391.44|0
1625134050000|2021-07-01 10:07:30|393.66|391.26|393.66|391.26|393.66|391.26|393.66|391.26|0
1625134060000|2021-07-01 10:07:40|393.56|391.16|393.48|391.08|393.66|391.26|393.48|391.08|0
1625134070000|2021-07-01 10:07:50|393.56|391.16|393.66|391.26|393.84|391.44|393.56|391.16|0
1625134080000|2021-07-01 10:08:00|393.48|391.08|393.56|391.16|393.66|391.26|393.3|390.9|0
1625134090000|2021-07-01 10:08:10|393.48|391.08|393.48|391.08|393.48|391.08|393.48|391.08|0
1625134110000|2021-07-01 10:08:30|393.66|391.26|393.66|391.26|393.66|391.26|393.66|391.26|0
1625134130000|2021-07-01 10:08:50|393.48|391.08|393.21|390.81|393.48|391.08|393.21|390.81|0
1625134140000|2021-07-01 10:09:00|393.3|390.9|393.12|390.72|393.3|390.9|393.12|390.72|0
1625134150000|2021-07-01 10:09:10|393.3|390.9|393.3|390.9|393.3|390.9|393.3|390.9|0
1625134160000|2021-07-01 10:09:20|393.48|391.08|393.56|391.16|393.56|391.16|393.48|391.08|0
1625134170000|2021-07-01 10:09:30|393.66|391.26|393.66|391.26|393.74|391.34|393.66|391.26|0
1625134180000|2021-07-01 10:09:40|393.84|391.44|393.66|391.26|393.84|391.44|393.66|391.26|0
1625134190000|2021-07-01 10:09:50|393.48|391.08|393.66|391.26|393.66|391.26|393.48|391.08|0
1625134200000|2021-07-01 10:10:00|393.84|391.44|393.66|391.26|393.84|391.44|393.66|391.26|0
1625134220000|2021-07-01 10:10:20|393.84|391.44|393.84|391.44|393.84|391.44|393.84|391.44|0
1625134230000|2021-07-01 10:10:30|394.02|391.62|394.02|391.62|394.02|391.62|394.02|391.62|0
1625134240000|2021-07-01 10:10:40|394.2|391.8|394.2|391.8|394.2|391.8|394.2|391.8|0
1625134250000|2021-07-01 10:10:50|394.28|391.88|394.2|391.8|394.28|391.88|394.2|391.8|0
1625134260000|2021-07-01 10:11:00|394.19|391.79|394.19|391.79|394.37|391.97|394.19|391.79|0
1625134270000|2021-07-01 10:11:10|394.02|391.62|394.02|391.62|394.02|391.62|393.92|391.52|0
1625134280000|2021-07-01 10:11:20|393.92|391.52|394.02|391.62|394.02|391.62|393.92|391.52|0
1625134290000|2021-07-01 10:11:30|393.84|391.44|393.84|391.44|393.84|391.44|393.84|391.44|0
1625134300000|2021-07-01 10:11:40|394.02|391.62|394.02|391.62|394.02|391.62|394.02|391.62|0
1625134310000|2021-07-01 10:11:50|393.84|391.44|393.84|391.44|393.84|391.44|393.84|391.44|0
1625134320000|2021-07-01 10:12:00|393.66|391.26|393.84|391.44|393.84|391.44|393.66|391.26|0
1625134330000|2021-07-01 10:12:10|393.66|391.26|393.66|391.26|393.66|391.26|393.66|391.26|0
1625134340000|2021-07-01 10:12:20|393.74|391.34|393.66|391.26|393.84|391.44|393.66|391.26|0
1625134360000|2021-07-01 10:12:40|393.84|391.44|394.19|391.79|394.19|391.79|393.84|391.44|0
1625134370000|2021-07-01 10:12:50|394.01|391.61|393.84|391.44|394.01|391.61|393.84|391.44|0
1625134380000|2021-07-01 10:13:00|393.92|391.52|393.66|391.26|393.92|391.52|393.66|391.26|0
1625134400000|2021-07-01 10:13:20|393.84|391.44|393.84|391.44|393.84|391.44|393.84|391.44|0
1625134410000|2021-07-01 10:13:30|393.74|391.34|393.74|391.34|393.74|391.34|393.74|391.34|0
1625134420000|2021-07-01 10:13:40|393.84|391.44|393.74|391.34|393.84|391.44|393.74|391.34|0
1625134430000|2021-07-01 10:13:50|393.66|391.26|393.66|391.26|393.66|391.26|393.66|391.26|0
1625134440000|2021-07-01 10:14:00|393.48|391.08|393.83|391.43|393.83|391.43|393.48|391.08|0
1625134460000|2021-07-01 10:14:20|394.01|391.61|393.83|391.43|394.01|391.61|393.83|391.43|0
1625134480000|2021-07-01 10:14:40|393.66|391.26|393.66|391.26|393.83|391.43|393.66|391.26|0
1625134490000|2021-07-01 10:14:50|393.48|391.08|393.83|391.43|393.83|391.43|393.48|391.08|0
1625134510000|2021-07-01 10:15:10|393.66|391.26|393.66|391.26|393.83|391.43|393.66|391.26|0
1625134520000|2021-07-01 10:15:20|394.01|391.61|394.01|391.61|394.01|391.61|394.01|391.61|0
1625134550000|2021-07-01 10:15:50|394.19|391.79|394.01|391.61|394.19|391.79|394.01|391.61|0
1625134570000|2021-07-01 10:16:10|393.83|391.43|393.83|391.43|393.83|391.43|393.83|391.43|0
1625134600000|2021-07-01 10:16:40|393.74|391.34|393.56|391.16|393.74|391.34|393.56|391.16|0
1625134610000|2021-07-01 10:16:50|394.01|391.61|394.01|391.61|394.01|391.61|394.01|391.61|0
1625134650000|2021-07-01 10:17:30|393.83|391.43|394.01|391.61|394.01|391.61|393.83|391.43|0
1625134660000|2021-07-01 10:17:40|393.92|391.52|393.83|391.43|393.92|391.52|393.83|391.43|0
1625134670000|2021-07-01 10:17:50|393.92|391.52|393.92|391.52|393.92|391.52|393.83|391.43|0
1625134680000|2021-07-01 10:18:00|393.83|391.43|393.83|391.43|393.83|391.43|393.83|391.43|0
1625134690000|2021-07-01 10:18:10|393.65|391.25|393.65|391.25|393.65|391.25|393.65|391.25|0
1625134710000|2021-07-01 10:18:30|393.83|391.43|393.74|391.34|393.83|391.43|393.74|391.34|0
1625134720000|2021-07-01 10:18:40|393.65|391.25|393.65|391.25|393.65|391.25|393.65|391.25|0
1625134740000|2021-07-01 10:19:00|393.56|391.16|393.47|391.07|393.56|391.16|393.47|391.07|0
1625134750000|2021-07-01 10:19:10|393.29|390.89|393.29|390.89|393.29|390.89|393.29|390.89|0
1625134760000|2021-07-01 10:19:20|393.38|390.98|393.29|390.89|393.38|390.98|393.29|390.89|0
1625134790000|2021-07-01 10:19:50|393.12|390.72|393.12|390.72|393.12|390.72|393.12|390.72|0
1625134800000|2021-07-01 10:20:00|393.02|390.62|393.02|390.62|393.02|390.62|393.02|390.62|0
1625134810000|2021-07-01 10:20:10|393.12|390.72|393.12|390.72|393.12|390.72|393.12|390.72|0
1625134850000|2021-07-01 10:20:50|392.94|390.54|393.12|390.72|393.12|390.72|392.94|390.54|0
1625134860000|2021-07-01 10:21:00|392.94|390.54|392.94|390.54|392.94|390.54|392.94|390.54|0
1625134870000|2021-07-01 10:21:10|392.76|390.36|392.76|390.36|392.76|390.36|392.76|390.36|0
1625134900000|2021-07-01 10:21:40|392.84|390.44|392.84|390.44|392.84|390.44|392.84|390.44|0
1625134910000|2021-07-01 10:21:50|392.94|390.54|392.94|390.54|392.94|390.54|392.94|390.54|0
1625134920000|2021-07-01 10:22:00|392.84|390.44|392.76|390.36|392.84|390.44|392.76|390.36|0
1625134930000|2021-07-01 10:22:10|392.58|390.18|392.04|389.64|392.58|390.18|392.04|389.64|0
1625134940000|2021-07-01 10:22:20|391.86|389.46|391.86|389.46|391.86|389.46|391.86|389.46|0
1625134950000|2021-07-01 10:22:30|392.04|389.64|392.22|389.82|392.22|389.82|392.04|389.64|0
1625134960000|2021-07-01 10:22:40|392.13|389.73|392.22|389.82|392.22|389.82|392.04|389.64|0
1625134970000|2021-07-01 10:22:50|392.04|389.64|392.04|389.64|392.22|389.82|392.04|389.64|0
1625134980000|2021-07-01 10:23:00|391.86|389.46|392.04|389.64|392.04|389.64|391.86|389.46|0
1625134990000|2021-07-01 10:23:10|391.86|389.46|392.04|389.64|392.04|389.64|391.86|389.46|0
1625135010000|2021-07-01 10:23:30|392.13|389.73|392.04|389.64|392.13|389.73|392.04|389.64|0
1625135030000|2021-07-01 10:23:50|391.86|389.46|391.86|389.46|391.86|389.46|391.86|389.46|0
1625135040000|2021-07-01 10:24:00|392.04|389.64|391.86|389.46|392.04|389.64|391.86|389.46|0
1625135050000|2021-07-01 10:24:10|392.04|389.64|392.04|389.64|392.04|389.64|391.86|389.46|0
1625135060000|2021-07-01 10:24:20|391.86|389.46|391.95|389.55|391.95|389.55|391.86|389.46|0
1625135070000|2021-07-01 10:24:30|391.86|389.46|391.86|389.46|391.86|389.46|391.86|389.46|0
1625135080000|2021-07-01 10:24:40|392.04|389.64|392.04|389.64|392.04|389.64|391.86|389.46|0
1625135090000|2021-07-01 10:24:50|391.86|389.46|391.86|389.46|391.86|389.46|391.86|389.46|0
1625135100000|2021-07-01 10:25:00|391.95|389.55|391.5|389.1|391.95|389.55|391.5|389.1|0
1625135110000|2021-07-01 10:25:10|391.32|388.92|391.32|388.92|391.5|389.1|391.32|388.92|0
1625135120000|2021-07-01 10:25:20|391.14|388.74|390.97|388.57|391.14|388.74|390.97|388.57|0
1625135130000|2021-07-01 10:25:30|390.87|388.47|390.97|388.57|390.97|388.57|390.79|388.39|0
1625135140000|2021-07-01 10:25:40|391.05|388.65|390.97|388.57|391.05|388.65|390.79|388.39|0
1625135150000|2021-07-01 10:25:50|390.79|388.39|390.97|388.57|390.97|388.57|390.79|388.39|0
1625135160000|2021-07-01 10:26:00|390.61|388.21|390.87|388.47|390.97|388.57|390.61|388.21|0
1625135170000|2021-07-01 10:26:10|391.14|388.74|391.14|388.74|391.14|388.74|391.14|388.74|0
1625135190000|2021-07-01 10:26:30|391.32|388.92|391.32|388.92|391.32|388.92|391.32|388.92|0
1625135200000|2021-07-01 10:26:40|391.23|388.83|391.32|388.92|391.32|388.92|391.23|388.83|0
1625135210000|2021-07-01 10:26:50|391.14|388.74|391.14|388.74|391.23|388.83|391.14|388.74|0
1625135220000|2021-07-01 10:27:00|390.96|388.56|391.14|388.74|391.14|388.74|390.96|388.56|0
1625135230000|2021-07-01 10:27:10|390.96|388.56|390.96|388.56|390.96|388.56|390.79|388.39|0
1625135250000|2021-07-01 10:27:30|391.14|388.74|391.14|388.74|391.14|388.74|390.96|388.56|0
1625135260000|2021-07-01 10:27:40|391.32|388.92|391.5|389.1|391.5|389.1|391.32|388.92|0
1625135270000|2021-07-01 10:27:50|391.68|389.28|391.32|388.92|391.68|389.28|391.32|388.92|0
1625135280000|2021-07-01 10:28:00|391.14|388.74|391.5|389.1|391.5|389.1|391.14|388.74|0
1625135290000|2021-07-01 10:28:10|391.68|389.28|391.5|389.1|391.68|389.28|391.5|389.1|0
1625135300000|2021-07-01 10:28:20|391.32|388.92|391.5|389.1|391.5|389.1|391.32|388.92|0
1625135310000|2021-07-01 10:28:30|391.41|389.01|391.32|388.92|391.5|389.1|391.32|388.92|0
1625135320000|2021-07-01 10:28:40|391.41|389.01|391.32|388.92|391.41|389.01|391.32|388.92|0
1625135330000|2021-07-01 10:28:50|391.5|389.1|391.14|388.74|391.5|389.1|391.14|388.74|0
1625135340000|2021-07-01 10:29:00|390.96|388.56|391.14|388.74|391.14|388.74|390.96|388.56|0
1625135350000|2021-07-01 10:29:10|390.96|388.56|391.14|388.74|391.14|388.74|390.96|388.56|0
1625135360000|2021-07-01 10:29:20|390.96|388.56|391.14|388.74|391.14|388.74|390.96|388.56|0
1625135370000|2021-07-01 10:29:30|390.96|388.56|390.96|388.56|390.96|388.56|390.96|388.56|0
1625135380000|2021-07-01 10:29:40|391.05|388.65|391.14|388.74|391.14|388.74|391.05|388.65|0
1625135390000|2021-07-01 10:29:50|391.32|388.92|391.41|389.01|391.41|389.01|391.32|388.92|0
1625135400000|2021-07-01 10:30:00|391.23|388.83|390.96|388.56|391.23|388.83|390.96|388.56|0
1625135420000|2021-07-01 10:30:20|391.14|388.74|390.61|388.21|391.14|388.74|390.61|388.21|0
1625135430000|2021-07-01 10:30:30|390.43|388.03|390.61|388.21|390.61|388.21|390.25|387.85|0
1625135440000|2021-07-01 10:30:40|390.43|388.03|390.43|388.03|390.43|388.03|390.25|387.85|0
1625135450000|2021-07-01 10:30:50|390.33|387.93|390.33|387.93|390.33|387.93|390.25|387.85|0
1625135460000|2021-07-01 10:31:00|390.25|387.85|390.25|387.85|390.25|387.85|390.25|387.85|0
1625135470000|2021-07-01 10:31:10|390.43|388.03|390.61|388.21|390.61|388.21|390.25|387.85|0
1625135480000|2021-07-01 10:31:20|390.43|388.03|390.61|388.21|390.61|388.21|390.43|388.03|0
1625135490000|2021-07-01 10:31:30|390.78|388.38|391.05|388.65|391.05|388.65|390.78|388.38|0
1625135500000|2021-07-01 10:31:40|390.96|388.56|390.96|388.56|390.96|388.56|390.96|388.56|0
1625135520000|2021-07-01 10:32:00|391.14|388.74|391.14|388.74|391.23|388.83|391.14|388.74|0
1625135530000|2021-07-01 10:32:10|390.96|388.56|390.96|388.56|390.96|388.56|390.96|388.56|0
1625135540000|2021-07-01 10:32:20|390.87|388.47|390.87|388.47|390.87|388.47|390.87|388.47|0
1625135550000|2021-07-01 10:32:30|390.96|388.56|390.87|388.47|390.96|388.56|390.87|388.47|0
1625135560000|2021-07-01 10:32:40|390.96|388.56|390.96|388.56|390.96|388.56|390.96|388.56|0
1625135570000|2021-07-01 10:32:50|390.78|388.38|391.14|388.74|391.14|388.74|390.78|388.38|0
1625135580000|2021-07-01 10:33:00|391.05|388.65|391.14|388.74|391.14|388.74|391.05|388.65|0
1625135590000|2021-07-01 10:33:10|391.23|388.83|391.32|388.92|391.32|388.92|391.23|388.83|0
1625135610000|2021-07-01 10:33:30|391.5|389.1|391.32|388.92|391.5|389.1|391.32|388.92|0
1625135620000|2021-07-01 10:33:40|391.5|389.1|391.68|389.28|391.68|389.28|391.5|389.1|0
1625135630000|2021-07-01 10:33:50|391.86|389.46|391.86|389.46|391.86|389.46|391.86|389.46|0
1625135650000|2021-07-01 10:34:10|392.04|389.64|391.94|389.54|392.04|389.64|391.86|389.46|0
1625135660000|2021-07-01 10:34:20|391.86|389.46|391.86|389.46|392.04|389.64|391.86|389.46|0
1625135670000|2021-07-01 10:34:30|392.04|389.64|392.03|389.63|392.04|389.64|392.03|389.63|0
1625135680000|2021-07-01 10:34:40|392.21|389.81|392.12|389.72|392.21|389.81|392.03|389.63|0
1625135690000|2021-07-01 10:34:50|392.21|389.81|392.21|389.81|392.21|389.81|392.12|389.72|0
1625135700000|2021-07-01 10:35:00|392.12|389.72|392.03|389.63|392.12|389.72|392.03|389.63|0
1625135710000|2021-07-01 10:35:10|391.86|389.46|391.86|389.46|392.03|389.63|391.86|389.46|0
1625135720000|2021-07-01 10:35:20|391.68|389.28|391.5|389.1|391.68|389.28|391.5|389.1|0
1625135730000|2021-07-01 10:35:30|391.4|389|391.32|388.92|391.4|389|391.32|388.92|0
1625135740000|2021-07-01 10:35:40|391.14|388.74|391.86|389.46|391.86|389.46|391.14|388.74|0
1625135750000|2021-07-01 10:35:50|391.94|389.54|391.86|389.46|391.94|389.54|391.86|389.46|0
1625135760000|2021-07-01 10:36:00|391.68|389.28|391.32|388.92|391.68|389.28|391.32|388.92|0
1625135770000|2021-07-01 10:36:10|391.68|389.28|391.68|389.28|391.68|389.28|391.5|389.1|0
1625135780000|2021-07-01 10:36:20|391.58|389.18|391.76|389.36|391.86|389.46|391.58|389.18|0
1625135790000|2021-07-01 10:36:30|391.68|389.28|391.5|389.1|391.68|389.28|391.5|389.1|0
1625135800000|2021-07-01 10:36:40|391.58|389.18|391.68|389.28|391.68|389.28|391.58|389.18|0
1625135810000|2021-07-01 10:36:50|391.5|389.1|391.5|389.1|391.5|389.1|391.32|388.92|0
1625135820000|2021-07-01 10:37:00|391.32|388.92|391.5|389.1|391.5|389.1|391.32|388.92|0
1625135830000|2021-07-01 10:37:10|391.68|389.28|391.85|389.45|391.85|389.45|391.68|389.28|0
1625135840000|2021-07-01 10:37:20|391.68|389.28|391.76|389.36|391.85|389.45|391.68|389.28|0
1625135850000|2021-07-01 10:37:30|391.85|389.45|391.68|389.28|391.85|389.45|391.68|389.28|0
1625135860000|2021-07-01 10:37:40|391.58|389.18|391.14|388.74|391.58|389.18|391.14|388.74|0
1625135870000|2021-07-01 10:37:50|391.22|388.82|391.14|388.74|391.32|388.92|391.14|388.74|0
1625135880000|2021-07-01 10:38:00|391.05|388.65|390.78|388.38|391.05|388.65|390.78|388.38|0
1625135890000|2021-07-01 10:38:10|390.96|388.56|390.78|388.38|390.96|388.56|390.78|388.38|0
1625135900000|2021-07-01 10:38:20|390.96|388.56|390.78|388.38|390.96|388.56|390.78|388.38|0
1625135910000|2021-07-01 10:38:30|390.87|388.47|390.96|388.56|390.96|388.56|390.87|388.47|0
1625135920000|2021-07-01 10:38:40|391.14|388.74|391.22|388.82|391.22|388.82|391.14|388.74|0
1625135930000|2021-07-01 10:38:50|391.32|388.92|391.5|389.1|391.5|389.1|391.32|388.92|0
1625135940000|2021-07-01 10:39:00|391.58|389.18|391.5|389.1|391.58|389.18|391.32|388.92|0
1625135950000|2021-07-01 10:39:10|391.68|389.28|391.68|389.28|391.68|389.28|391.5|389.1|0
1625135960000|2021-07-01 10:39:20|391.58|389.18|391.58|389.18|391.58|389.18|391.58|389.18|0
1625135970000|2021-07-01 10:39:30|391.5|389.1|391.68|389.28|391.68|389.28|391.5|389.1|0
1625135980000|2021-07-01 10:39:40|391.85|389.45|391.85|389.45|391.85|389.45|391.68|389.28|0
1625135990000|2021-07-01 10:39:50|391.67|389.27|391.67|389.27|391.67|389.27|391.67|389.27|0
1625136000000|2021-07-01 10:40:00|391.5|389.1|391.32|388.92|391.5|389.1|391.32|388.92|0
1625136010000|2021-07-01 10:40:10|390.96|388.56|390.78|388.38|391.14|388.74|390.78|388.38|0
1625136020000|2021-07-01 10:40:20|390.69|388.29|390.78|388.38|390.78|388.38|390.6|388.2|0
1625136030000|2021-07-01 10:40:30|390.6|388.2|390.33|387.93|390.6|388.2|390.33|387.93|0
1625136040000|2021-07-01 10:40:40|390.24|387.84|390.24|387.84|390.24|387.84|390.07|387.67|0
1625136050000|2021-07-01 10:40:50|390.42|388.02|390.6|388.2|390.6|388.2|390.42|388.02|0
1625136060000|2021-07-01 10:41:00|390.24|387.84|390.42|388.02|390.42|388.02|390.24|387.84|0
1625136070000|2021-07-01 10:41:10|390.51|388.11|390.24|387.84|390.6|388.2|390.24|387.84|0
1625136080000|2021-07-01 10:41:20|390.33|387.93|390.24|387.84|390.33|387.93|390.24|387.84|0
1625136090000|2021-07-01 10:41:30|390.42|388.02|390.51|388.11|390.6|388.2|390.42|388.02|0
1625136100000|2021-07-01 10:41:40|390.96|388.56|390.6|388.2|390.96|388.56|390.6|388.2|0
1625136110000|2021-07-01 10:41:50|390.69|388.29|390.96|388.56|390.96|388.56|390.69|388.29|0
1625136120000|2021-07-01 10:42:00|391.14|388.74|390.96|388.56|391.14|388.74|390.96|388.56|0
1625136130000|2021-07-01 10:42:10|391.14|388.74|390.78|388.38|391.14|388.74|390.78|388.38|0
1625136140000|2021-07-01 10:42:20|390.96|388.56|391.14|388.74|391.32|388.92|390.96|388.56|0
1625136150000|2021-07-01 10:42:30|390.96|388.56|390.96|388.56|390.96|388.56|390.96|388.56|0
1625136160000|2021-07-01 10:42:40|391.14|388.74|391.49|389.09|391.49|389.09|391.14|388.74|0
1625136170000|2021-07-01 10:42:50|391.67|389.27|391.58|389.18|391.67|389.27|391.49|389.09|0
1625136180000|2021-07-01 10:43:00|391.67|389.27|391.32|388.92|391.67|389.27|391.32|388.92|0
1625136190000|2021-07-01 10:43:10|391.14|388.74|390.96|388.56|391.14|388.74|390.96|388.56|0
1625136200000|2021-07-01 10:43:20|391.14|388.74|391.14|388.74|391.14|388.74|390.96|388.56|0
1625136210000|2021-07-01 10:43:30|391.04|388.64|390.96|388.56|391.04|388.64|390.96|388.56|0
1625136220000|2021-07-01 10:43:40|390.78|388.38|390.78|388.38|390.78|388.38|390.78|388.38|0
1625136230000|2021-07-01 10:43:50|390.6|388.2|390.06|387.66|390.6|388.2|390.06|387.66|0
1625136240000|2021-07-01 10:44:00|389.89|387.49|389.71|387.31|389.89|387.49|389.71|387.31|0
1625136250000|2021-07-01 10:44:10|389.89|387.49|390.33|387.93|390.33|387.93|389.89|387.49|0
1625136260000|2021-07-01 10:44:20|390.24|387.84|390.6|388.2|390.6|388.2|390.24|387.84|0
1625136270000|2021-07-01 10:44:30|390.24|387.84|390.42|388.02|390.42|388.02|390.24|387.84|0
1625136280000|2021-07-01 10:44:40|390.51|388.11|390.42|388.02|390.51|388.11|390.42|388.02|0
1625136290000|2021-07-01 10:44:50|390.78|388.38|390.33|387.93|390.78|388.38|390.33|387.93|0
1625136300000|2021-07-01 10:45:00|390.15|387.75|389.79|387.39|390.15|387.75|389.79|387.39|0
1625136310000|2021-07-01 10:45:10|389.89|387.49|389.71|387.31|389.89|387.49|389.71|387.31|0
1625136320000|2021-07-01 10:45:20|389.53|387.13|389.71|387.31|389.89|387.49|389.53|387.13|0
1625136330000|2021-07-01 10:45:30|389.53|387.13|389.53|387.13|389.53|387.13|389.53|387.13|0
1625136340000|2021-07-01 10:45:40|389.89|387.49|390.06|387.66|390.06|387.66|389.89|387.49|0
1625136350000|2021-07-01 10:45:50|390.15|387.75|390.06|387.66|390.15|387.75|390.06|387.66|0
1625136360000|2021-07-01 10:46:00|390.24|387.84|389.71|387.31|390.24|387.84|389.71|387.31|0
1625136370000|2021-07-01 10:46:10|389.89|387.49|389.88|387.48|389.89|387.49|389.71|387.31|0
1625136380000|2021-07-01 10:46:20|389.71|387.31|390.24|387.84|390.24|387.84|389.71|387.31|0
1625136390000|2021-07-01 10:46:30|390.33|387.93|390.24|387.84|390.33|387.93|390.24|387.84|0
1625136400000|2021-07-01 10:46:40|390.42|388.02|390.51|388.11|390.51|388.11|390.42|388.02|0
1625136410000|2021-07-01 10:46:50|390.42|388.02|390.42|388.02|390.51|388.11|390.42|388.02|0
1625136420000|2021-07-01 10:47:00|390.6|388.2|390.78|388.38|390.78|388.38|390.42|388.02|0
1625136440000|2021-07-01 10:47:20|390.96|388.56|390.78|388.38|390.96|388.56|390.78|388.38|0
1625136450000|2021-07-01 10:47:30|390.68|388.28|390.78|388.38|390.78|388.38|390.68|388.28|0
1625136460000|2021-07-01 10:47:40|390.96|388.56|390.78|388.38|390.96|388.56|390.78|388.38|0
1625136480000|2021-07-01 10:48:00|390.86|388.46|390.96|388.56|390.96|388.56|390.78|388.38|0
1625136490000|2021-07-01 10:48:10|390.68|388.28|390.6|388.2|390.68|388.28|390.6|388.2|0
1625136500000|2021-07-01 10:48:20|390.68|388.28|390.78|388.38|390.78|388.38|390.68|388.28|0
1625136510000|2021-07-01 10:48:30|390.6|388.2|390.78|388.38|390.78|388.38|390.6|388.2|0
1625136520000|2021-07-01 10:48:40|390.6|388.2|390.96|388.56|390.96|388.56|390.6|388.2|0
1625136530000|2021-07-01 10:48:50|391.04|388.64|391.13|388.73|391.13|388.73|391.04|388.64|0
1625136540000|2021-07-01 10:49:00|391.49|389.09|391.67|389.27|391.67|389.27|391.49|389.09|0
1625136550000|2021-07-01 10:49:10|391.58|389.18|391.49|389.09|391.58|389.18|391.49|389.09|0
1625136560000|2021-07-01 10:49:20|391.31|388.91|391.49|389.09|391.49|389.09|391.31|388.91|0
1625136570000|2021-07-01 10:49:30|391.4|389|391.49|389.09|391.49|389.09|391.31|388.91|0
1625136580000|2021-07-01 10:49:40|391.31|388.91|391.13|388.73|391.31|388.91|391.13|388.73|0
1625136590000|2021-07-01 10:49:50|391.04|388.64|391.13|388.73|391.13|388.73|391.04|388.64|0
1625136600000|2021-07-01 10:50:00|391.04|388.64|390.42|388.02|391.04|388.64|390.42|388.02|0
1625136610000|2021-07-01 10:50:10|390.24|387.84|390.24|387.84|390.42|388.02|390.24|387.84|0
1625136620000|2021-07-01 10:50:20|389.88|387.48|389.88|387.48|390.06|387.66|389.88|387.48|0
1625136630000|2021-07-01 10:50:30|390.06|387.66|389.97|387.57|390.24|387.84|389.97|387.57|0
1625136640000|2021-07-01 10:50:40|390.24|387.84|390.15|387.75|390.24|387.84|390.15|387.75|0
1625136650000|2021-07-01 10:50:50|390.24|387.84|390.42|388.02|390.42|388.02|390.24|387.84|0
1625136660000|2021-07-01 10:51:00|390.24|387.84|390.15|387.75|390.24|387.84|390.15|387.75|0
1625136670000|2021-07-01 10:51:10|390.24|387.84|390.15|387.75|390.24|387.84|390.06|387.66|0
1625136680000|2021-07-01 10:51:20|390.24|387.84|390.06|387.66|390.24|387.84|390.06|387.66|0
1625136690000|2021-07-01 10:51:30|389.88|387.48|389.88|387.48|389.88|387.48|389.88|387.48|0
1625136700000|2021-07-01 10:51:40|389.97|387.57|390.06|387.66|390.06|387.66|389.88|387.48|0
1625136710000|2021-07-01 10:51:50|389.97|387.57|389.88|387.48|389.97|387.57|389.88|387.48|0
1625136720000|2021-07-01 10:52:00|390.06|387.66|390.06|387.66|390.06|387.66|389.7|387.3|0
1625136730000|2021-07-01 10:52:10|389.88|387.48|389.88|387.48|389.97|387.57|389.88|387.48|0
1625136740000|2021-07-01 10:52:20|389.97|387.57|389.88|387.48|389.97|387.57|389.88|387.48|0
1625136750000|2021-07-01 10:52:30|389.97|387.57|389.88|387.48|389.97|387.57|389.88|387.48|0
1625136760000|2021-07-01 10:52:40|389.79|387.39|389.88|387.48|389.88|387.48|389.7|387.3|0
1625136770000|2021-07-01 10:52:50|389.7|387.3|389.79|387.39|389.88|387.48|389.7|387.3|0
1625136780000|2021-07-01 10:53:00|389.88|387.48|389.53|387.13|389.88|387.48|389.53|387.13|0
1625136790000|2021-07-01 10:53:10|389.35|386.95|389.35|386.95|389.35|386.95|389.35|386.95|0
1625136800000|2021-07-01 10:53:20|389.17|386.77|389.17|386.77|389.17|386.77|388.99|386.59|0
1625136810000|2021-07-01 10:53:30|388.81|386.41|388.99|386.59|388.99|386.59|388.81|386.41|0
1625136820000|2021-07-01 10:53:40|388.81|386.41|388.81|386.41|388.81|386.41|388.81|386.41|0
1625136830000|2021-07-01 10:53:50|388.99|386.59|388.99|386.59|388.99|386.59|388.99|386.59|0
1625136840000|2021-07-01 10:54:00|389.17|386.77|389.17|386.77|389.17|386.77|389.08|386.68|0
1625136850000|2021-07-01 10:54:10|389.52|387.12|389.7|387.3|389.7|387.3|389.52|387.12|0
1625136860000|2021-07-01 10:54:20|389.88|387.48|389.88|387.48|389.88|387.48|389.88|387.48|0
1625136870000|2021-07-01 10:54:30|389.7|387.3|389.88|387.48|389.88|387.48|389.7|387.3|0
1625136880000|2021-07-01 10:54:40|390.06|387.66|389.88|387.48|390.06|387.66|389.88|387.48|0
1625136890000|2021-07-01 10:54:50|389.79|387.39|389.7|387.3|389.79|387.39|389.7|387.3|0
1625136900000|2021-07-01 10:55:00|389.79|387.39|389.35|386.95|389.79|387.39|389.35|386.95|0
1625136910000|2021-07-01 10:55:10|389.17|386.77|388.99|386.59|389.17|386.77|388.99|386.59|0
1625136920000|2021-07-01 10:55:20|389.07|386.67|389.17|386.77|389.17|386.77|388.99|386.59|0
1625136930000|2021-07-01 10:55:30|389.25|386.85|389.25|386.85|389.25|386.85|389.25|386.85|0
1625136940000|2021-07-01 10:55:40|389.17|386.77|389.17|386.77|389.17|386.77|389.07|386.67|0
1625136950000|2021-07-01 10:55:50|389.35|386.95|389.25|386.85|389.35|386.95|389.25|386.85|0
1625136960000|2021-07-01 10:56:00|389.17|386.77|389.17|386.77|389.35|386.95|389.17|386.77|0
1625136970000|2021-07-01 10:56:10|389.25|386.85|389.35|386.95|389.35|386.95|389.25|386.85|0
1625136980000|2021-07-01 10:56:20|389.52|387.12|389.7|387.3|389.7|387.3|389.35|386.95|0
1625136990000|2021-07-01 10:56:30|389.35|386.95|389.35|386.95|389.35|386.95|389.35|386.95|0
1625137000000|2021-07-01 10:56:40|389.52|387.12|389.52|387.12|389.52|387.12|389.35|386.95|0
1625137010000|2021-07-01 10:56:50|389.35|386.95|389.7|387.3|389.7|387.3|389.35|386.95|0
1625137020000|2021-07-01 10:57:00|389.79|387.39|389.7|387.3|389.79|387.39|389.7|387.3|0
1625137030000|2021-07-01 10:57:10|389.79|387.39|389.7|387.3|389.88|387.48|389.7|387.3|0
1625137040000|2021-07-01 10:57:20|389.79|387.39|389.35|386.95|389.79|387.39|389.35|386.95|0
1625137050000|2021-07-01 10:57:30|389.34|386.94|389.17|386.77|389.34|386.94|389.17|386.77|0
1625137060000|2021-07-01 10:57:40|388.99|386.59|388.99|386.59|388.99|386.59|388.99|386.59|0
1625137070000|2021-07-01 10:57:50|388.9|386.5|389.17|386.77|389.17|386.77|388.81|386.41|0
1625137080000|2021-07-01 10:58:00|389.34|386.94|389.34|386.94|389.34|386.94|389.17|386.77|0
1625137090000|2021-07-01 10:58:10|389.52|387.12|389.52|387.12|389.52|387.12|389.34|386.94|0
1625137100000|2021-07-01 10:58:20|389.7|387.3|389.7|387.3|389.7|387.3|389.7|387.3|0
1625137110000|2021-07-01 10:58:30|389.52|387.12|389.52|387.12|389.52|387.12|389.52|387.12|0
1625137120000|2021-07-01 10:58:40|389.61|387.21|389.61|387.21|389.61|387.21|389.52|387.12|0
1625137130000|2021-07-01 10:58:50|389.7|387.3|389.7|387.3|389.7|387.3|389.61|387.21|0
1625137140000|2021-07-01 10:59:00|389.52|387.12|389.7|387.3|389.7|387.3|389.52|387.12|0
1625137150000|2021-07-01 10:59:10|389.88|387.48|389.88|387.48|389.88|387.48|389.79|387.39|0
1625137160000|2021-07-01 10:59:20|389.7|387.3|389.7|387.3|389.7|387.3|389.7|387.3|0
1625137170000|2021-07-01 10:59:30|389.88|387.48|389.7|387.3|389.88|387.48|389.7|387.3|0
1625137180000|2021-07-01 10:59:40|389.88|387.48|390.06|387.66|390.06|387.66|389.88|387.48|0
1625137190000|2021-07-01 10:59:50|390.24|387.84|390.24|387.84|390.24|387.84|390.24|387.84|0
1625137200000|2021-07-01 11:00:00|390.14|387.74|389.7|387.3|390.14|387.74|389.7|387.3|0
1625137210000|2021-07-01 11:00:10|389.34|386.94|389.52|387.12|389.52|387.12|389.34|386.94|0
1625137220000|2021-07-01 11:00:20|389.34|386.94|389.7|387.3|389.7|387.3|389.34|386.94|0
1625137230000|2021-07-01 11:00:30|389.52|387.12|389.7|387.3|389.7|387.3|389.52|387.12|0
1625137240000|2021-07-01 11:00:40|390.06|387.66|390.06|387.66|390.06|387.66|390.06|387.66|0
1625137250000|2021-07-01 11:00:50|390.24|387.84|390.06|387.66|390.24|387.84|390.06|387.66|0
1625137260000|2021-07-01 11:01:00|390.24|387.84|390.06|387.66|390.24|387.84|390.06|387.66|0
1625137270000|2021-07-01 11:01:10|389.96|387.56|390.06|387.66|390.06|387.66|389.96|387.56|0
1625137280000|2021-07-01 11:01:20|389.88|387.48|389.88|387.48|390.06|387.66|389.88|387.48|0
1625137290000|2021-07-01 11:01:30|389.7|387.3|389.7|387.3|389.7|387.3|389.7|387.3|0
1625137300000|2021-07-01 11:01:40|389.52|387.12|389.52|387.12|389.52|387.12|389.52|387.12|0
1625137310000|2021-07-01 11:01:50|389.34|386.94|389.34|386.94|389.34|386.94|389.34|386.94|0
1625137320000|2021-07-01 11:02:00|389.16|386.76|389.34|386.94|389.34|386.94|388.99|386.59|0
1625137340000|2021-07-01 11:02:20|389.52|387.12|389.88|387.48|389.88|387.48|389.52|387.12|0
1625137350000|2021-07-01 11:02:30|389.7|387.3|389.7|387.3|389.88|387.48|389.7|387.3|0
1625137360000|2021-07-01 11:02:40|389.79|387.39|389.88|387.48|389.88|387.48|389.79|387.39|0
1625137370000|2021-07-01 11:02:50|390.06|387.66|390.06|387.66|390.06|387.66|390.06|387.66|0
1625137390000|2021-07-01 11:03:10|389.96|387.56|390.24|387.84|390.24|387.84|389.96|387.56|0
1625137400000|2021-07-01 11:03:20|390.32|387.92|390.41|388.01|390.41|388.01|390.24|387.84|0
1625137410000|2021-07-01 11:03:30|390.59|388.19|390.59|388.19|390.59|388.19|390.59|388.19|0
1625137420000|2021-07-01 11:03:40|390.77|388.37|390.95|388.55|390.95|388.55|390.68|388.28|0
1625137430000|2021-07-01 11:03:50|390.77|388.37|390.95|388.55|390.95|388.55|390.77|388.37|0
1625137440000|2021-07-01 11:04:00|390.68|388.28|390.68|388.28|390.77|388.37|390.68|388.28|0
1625137450000|2021-07-01 11:04:10|390.77|388.37|390.41|388.01|390.77|388.37|390.41|388.01|0
1625137460000|2021-07-01 11:04:20|390.23|387.83|390.32|387.92|390.41|388.01|390.23|387.83|0
1625137470000|2021-07-01 11:04:30|390.23|387.83|390.23|387.83|390.23|387.83|390.23|387.83|0
1625137480000|2021-07-01 11:04:40|390.14|387.74|389.88|387.48|390.23|387.83|389.88|387.48|0
1625137490000|2021-07-01 11:04:50|390.06|387.66|390.23|387.83|390.23|387.83|390.06|387.66|0
1625137500000|2021-07-01 11:05:00|390.41|388.01|390.41|388.01|390.41|388.01|390.41|388.01|0
1625137510000|2021-07-01 11:05:10|390.23|387.83|390.23|387.83|390.23|387.83|390.23|387.83|0
1625137520000|2021-07-01 11:05:20|389.88|387.48|389.78|387.38|389.88|387.48|389.78|387.38|0
1625137530000|2021-07-01 11:05:30|389.7|387.3|389.88|387.48|389.88|387.48|389.52|387.12|0
1625137540000|2021-07-01 11:05:40|389.7|387.3|390.06|387.66|390.06|387.66|389.7|387.3|0
1625137550000|2021-07-01 11:05:50|389.88|387.48|389.7|387.3|389.88|387.48|389.7|387.3|0
1625137560000|2021-07-01 11:06:00|389.88|387.48|390.06|387.66|390.06|387.66|389.88|387.48|0
1625137570000|2021-07-01 11:06:10|390.14|387.74|390.14|387.74|390.23|387.83|390.14|387.74|0
1625137580000|2021-07-01 11:06:20|390.06|387.66|390.23|387.83|390.41|388.01|390.06|387.66|0
1625137590000|2021-07-01 11:06:30|390.14|387.74|390.41|388.01|390.41|388.01|390.14|387.74|0
1625137600000|2021-07-01 11:06:40|390.59|388.19|390.59|388.19|390.59|388.19|390.59|388.19|0
1625137610000|2021-07-01 11:06:50|390.77|388.37|390.95|388.55|390.95|388.55|390.77|388.37|0
1625137620000|2021-07-01 11:07:00|390.77|388.37|390.77|388.37|390.77|388.37|390.77|388.37|0
1625137630000|2021-07-01 11:07:10|390.95|388.55|390.77|388.37|390.95|388.55|390.77|388.37|0
1625137640000|2021-07-01 11:07:20|390.95|388.55|390.77|388.37|390.95|388.55|390.77|388.37|0
1625137650000|2021-07-01 11:07:30|390.68|388.28|390.41|388.01|390.68|388.28|390.41|388.01|0
1625137660000|2021-07-01 11:07:40|390.32|387.92|390.77|388.37|390.77|388.37|390.32|387.92|0
1625137670000|2021-07-01 11:07:50|390.95|388.55|391.13|388.73|391.13|388.73|390.95|388.55|0
1625137680000|2021-07-01 11:08:00|390.95|388.55|391.13|388.73|391.13|388.73|390.95|388.55|0
1625137690000|2021-07-01 11:08:10|390.95|388.55|391.13|388.73|391.13|388.73|390.95|388.55|0
1625137700000|2021-07-01 11:08:20|390.77|388.37|390.59|388.19|390.77|388.37|390.59|388.19|0
1625137710000|2021-07-01 11:08:30|390.5|388.1|390.41|388.01|390.5|388.1|390.41|388.01|0
1625137720000|2021-07-01 11:08:40|390.59|388.19|390.59|388.19|390.59|388.19|390.59|388.19|0
1625137730000|2021-07-01 11:08:50|390.68|388.28|390.77|388.37|390.77|388.37|390.59|388.19|0
1625137740000|2021-07-01 11:09:00|390.59|388.19|390.41|388.01|390.59|388.19|390.41|388.01|0
1625137750000|2021-07-01 11:09:10|390.23|387.83|390.41|388.01|390.41|388.01|390.23|387.83|0
1625137760000|2021-07-01 11:09:20|390.23|387.83|390.41|388.01|390.41|388.01|390.23|387.83|0
1625137770000|2021-07-01 11:09:30|390.23|387.83|390.32|387.92|390.41|388.01|390.23|387.83|0
1625137780000|2021-07-01 11:09:40|390.23|387.83|390.05|387.65|390.23|387.83|390.05|387.65|0
1625137790000|2021-07-01 11:09:50|390.23|387.83|390.23|387.83|390.23|387.83|390.23|387.83|0
1625137800000|2021-07-01 11:10:00|390.05|387.65|390.23|387.83|390.23|387.83|390.05|387.65|0
1625137810000|2021-07-01 11:10:10|390.41|388.01|390.68|388.28|390.68|388.28|390.41|388.01|0
1625137820000|2021-07-01 11:10:20|390.59|388.19|390.59|388.19|390.59|388.19|390.59|388.19|0
1625137830000|2021-07-01 11:10:30|390.41|388.01|390.41|388.01|390.41|388.01|390.41|388.01|0
1625137840000|2021-07-01 11:10:40|390.23|387.83|390.41|388.01|390.41|388.01|390.23|387.83|0
1625137850000|2021-07-01 11:10:50|390.5|388.1|390.77|388.37|390.77|388.37|390.5|388.1|0
1625137870000|2021-07-01 11:11:10|390.85|388.45|391.13|388.73|391.13|388.73|390.85|388.45|0
1625137880000|2021-07-01 11:11:20|391.3|388.9|391.39|388.99|391.39|388.99|391.3|388.9|0
1625137890000|2021-07-01 11:11:30|391.13|388.73|391.3|388.9|391.3|388.9|391.13|388.73|0
1625137900000|2021-07-01 11:11:40|391.13|388.73|391.13|388.73|391.13|388.73|391.13|388.73|0
1625137910000|2021-07-01 11:11:50|390.95|388.55|390.95|388.55|391.13|388.73|390.95|388.55|0
1625137940000|2021-07-01 11:12:20|391.13|388.73|390.95|388.55|391.13|388.73|390.95|388.55|0
1625137950000|2021-07-01 11:12:30|391.03|388.63|390.95|388.55|391.03|388.63|390.95|388.55|0
1625137960000|2021-07-01 11:12:40|391.03|388.63|390.95|388.55|391.03|388.63|390.95|388.55|0
1625137970000|2021-07-01 11:12:50|390.77|388.37|390.77|388.37|390.77|388.37|390.77|388.37|0
1625137980000|2021-07-01 11:13:00|390.95|388.55|390.95|388.55|390.95|388.55|390.95|388.55|0
1625137990000|2021-07-01 11:13:10|390.77|388.37|390.77|388.37|390.77|388.37|390.77|388.37|0
1625138000000|2021-07-01 11:13:20|390.95|388.55|390.95|388.55|390.95|388.55|390.95|388.55|0
1625138020000|2021-07-01 11:13:40|391.12|388.72|391.12|388.72|391.12|388.72|391.12|388.72|0
1625138030000|2021-07-01 11:13:50|390.77|388.37|390.95|388.55|390.95|388.55|390.77|388.37|0
1625138040000|2021-07-01 11:14:00|390.85|388.45|390.85|388.45|390.85|388.45|390.85|388.45|0
1625138050000|2021-07-01 11:14:10|390.77|388.37|390.59|388.19|390.77|388.37|390.59|388.19|0
1625138060000|2021-07-01 11:14:20|390.41|388.01|390.14|387.74|390.41|388.01|390.14|387.74|0
1625138070000|2021-07-01 11:14:30|390.05|387.65|390.59|388.19|390.59|388.19|390.05|387.65|0
1625138080000|2021-07-01 11:14:40|390.5|388.1|390.41|388.01|390.59|388.19|390.41|388.01|0
1625138090000|2021-07-01 11:14:50|390.59|388.19|390.41|388.01|390.59|388.19|390.41|388.01|0
1625138100000|2021-07-01 11:15:00|390.59|388.19|390.41|388.01|390.59|388.19|390.41|388.01|0
1625138110000|2021-07-01 11:15:10|390.59|388.19|390.77|388.37|390.77|388.37|390.59|388.19|0
1625138140000|2021-07-01 11:15:40|390.85|388.45|390.85|388.45|390.85|388.45|390.85|388.45|0
1625138150000|2021-07-01 11:15:50|391.03|388.63|390.95|388.55|391.03|388.63|390.95|388.55|0
1625138160000|2021-07-01 11:16:00|390.94|388.54|390.94|388.54|390.94|388.54|390.94|388.54|0
1625138170000|2021-07-01 11:16:10|391.12|388.72|390.94|388.54|391.12|388.72|390.94|388.54|0
1625138210000|2021-07-01 11:16:50|390.85|388.45|390.94|388.54|390.94|388.54|390.85|388.45|0
1625138220000|2021-07-01 11:17:00|390.77|388.37|390.77|388.37|390.77|388.37|390.77|388.37|0
1625138240000|2021-07-01 11:17:20|390.94|388.54|391.12|388.72|391.12|388.72|390.94|388.54|0
1625138250000|2021-07-01 11:17:30|390.94|388.54|390.94|388.54|390.94|388.54|390.94|388.54|0
1625138260000|2021-07-01 11:17:40|391.12|388.72|391.12|388.72|391.12|388.72|391.12|388.72|0
1625138270000|2021-07-01 11:17:50|391.3|388.9|391.3|388.9|391.3|388.9|391.3|388.9|0
1625138280000|2021-07-01 11:18:00|391.48|389.08|391.3|388.9|391.48|389.08|391.3|388.9|0
1625138300000|2021-07-01 11:18:20|391.12|388.72|391.12|388.72|391.21|388.81|391.12|388.72|0
1625138310000|2021-07-01 11:18:30|391.03|388.63|391.3|388.9|391.3|388.9|391.03|388.63|0
1625138330000|2021-07-01 11:18:50|391.12|388.72|391.3|388.9|391.3|388.9|391.12|388.72|0
1625138350000|2021-07-01 11:19:10|391.12|388.72|391.12|388.72|391.12|388.72|391.12|388.72|0
1625138370000|2021-07-01 11:19:30|390.94|388.54|390.94|388.54|390.94|388.54|390.94|388.54|0
1625138380000|2021-07-01 11:19:40|391.12|388.72|391.12|388.72|391.12|388.72|391.12|388.72|0
1625138390000|2021-07-01 11:19:50|390.94|388.54|390.59|388.19|390.94|388.54|390.59|388.19|0
1625138400000|2021-07-01 11:20:00|390.76|388.36|390.94|388.54|390.94|388.54|390.76|388.36|0
1625138420000|2021-07-01 11:20:20|390.76|388.36|390.76|388.36|390.76|388.36|390.59|388.19|0
1625138430000|2021-07-01 11:20:30|390.94|388.54|390.76|388.36|390.94|388.54|390.76|388.36|0
1625138440000|2021-07-01 11:20:40|390.59|388.19|390.94|388.54|390.94|388.54|390.59|388.19|0
1625138460000|2021-07-01 11:21:00|390.76|388.36|390.76|388.36|390.76|388.36|390.76|388.36|0
1625138470000|2021-07-01 11:21:10|390.59|388.19|390.76|388.36|390.76|388.36|390.59|388.19|0
1625138480000|2021-07-01 11:21:20|390.59|388.19|390.76|388.36|390.76|388.36|390.59|388.19|0
1625138490000|2021-07-01 11:21:30|390.67|388.27|390.59|388.19|390.67|388.27|390.59|388.19|0
1625138500000|2021-07-01 11:21:40|390.41|388.01|390.59|388.19|390.59|388.19|390.41|388.01|0
1625138510000|2021-07-01 11:21:50|390.76|388.36|390.59|388.19|390.76|388.36|390.59|388.19|0
1625138520000|2021-07-01 11:22:00|390.41|388.01|390.41|388.01|390.41|388.01|390.41|388.01|0
1625138530000|2021-07-01 11:22:10|390.23|387.83|390.05|387.65|390.23|387.83|390.05|387.65|0
1625138540000|2021-07-01 11:22:20|390.23|387.83|390.05|387.65|390.23|387.83|390.05|387.65|0
1625138550000|2021-07-01 11:22:30|390.23|387.83|390.05|387.65|390.23|387.83|390.05|387.65|0
1625138560000|2021-07-01 11:22:40|390.23|387.83|390.23|387.83|390.41|388.01|390.23|387.83|0
1625138570000|2021-07-01 11:22:50|390.13|387.73|390.23|387.83|390.23|387.83|390.13|387.73|0
1625138580000|2021-07-01 11:23:00|390.05|387.65|390.05|387.65|390.05|387.65|390.05|387.65|0
1625138590000|2021-07-01 11:23:10|390.13|387.73|390.23|387.83|390.23|387.83|390.13|387.73|0
1625138600000|2021-07-01 11:23:20|390.05|387.65|390.05|387.65|390.13|387.73|390.05|387.65|0
1625138620000|2021-07-01 11:23:40|390.23|387.83|390.23|387.83|390.23|387.83|390.23|387.83|0
1625138630000|2021-07-01 11:23:50|390.13|387.73|390.23|387.83|390.23|387.83|390.05|387.65|0
1625138640000|2021-07-01 11:24:00|390.41|388.01|390.23|387.83|390.41|388.01|390.23|387.83|0
1625138650000|2021-07-01 11:24:10|390.41|388.01|390.58|388.18|390.58|388.18|390.31|387.91|0
1625138660000|2021-07-01 11:24:20|390.67|388.27|390.58|388.18|390.67|388.27|390.58|388.18|0
1625138670000|2021-07-01 11:24:30|390.41|388.01|390.31|387.91|390.41|388.01|390.31|387.91|0
1625138680000|2021-07-01 11:24:40|390.23|387.83|390.41|388.01|390.41|388.01|390.23|387.83|0
1625138690000|2021-07-01 11:24:50|390.23|387.83|390.41|388.01|390.41|388.01|390.23|387.83|0
1625138710000|2021-07-01 11:25:10|390.58|388.18|390.76|388.36|390.76|388.36|390.58|388.18|0
1625138720000|2021-07-01 11:25:20|390.67|388.27|390.76|388.36|390.76|388.36|390.67|388.27|0
1625138730000|2021-07-01 11:25:30|390.67|388.27|390.67|388.27|390.67|388.27|390.58|388.18|0
1625138740000|2021-07-01 11:25:40|390.76|388.36|391.03|388.63|391.03|388.63|390.76|388.36|0
1625138750000|2021-07-01 11:25:50|391.12|388.72|391.12|388.72|391.12|388.72|391.12|388.72|0
1625138760000|2021-07-01 11:26:00|390.94|388.54|390.94|388.54|390.94|388.54|390.94|388.54|0
1625138770000|2021-07-01 11:26:10|390.76|388.36|390.76|388.36|390.76|388.36|390.76|388.36|0
1625138810000|2021-07-01 11:26:50|390.67|388.27|390.58|388.18|390.67|388.27|390.58|388.18|0
1625138820000|2021-07-01 11:27:00|390.76|388.36|390.94|388.54|390.94|388.54|390.76|388.36|0
1625138830000|2021-07-01 11:27:10|390.76|388.36|390.76|388.36|390.94|388.54|390.76|388.36|0
1625138840000|2021-07-01 11:27:20|390.94|388.54|390.94|388.54|390.94|388.54|390.94|388.54|0
1625138850000|2021-07-01 11:27:30|390.85|388.45|390.94|388.54|390.94|388.54|390.85|388.45|0
1625138860000|2021-07-01 11:27:40|390.85|388.45|391.12|388.72|391.12|388.72|390.85|388.45|0
1625138870000|2021-07-01 11:27:50|390.94|388.54|391.03|388.63|391.12|388.72|390.94|388.54|0
1625138880000|2021-07-01 11:28:00|390.94|388.54|390.94|388.54|391.12|388.72|390.94|388.54|0
1625138890000|2021-07-01 11:28:10|391.03|388.63|391.03|388.63|391.03|388.63|391.03|388.63|0
1625138900000|2021-07-01 11:28:20|390.94|388.54|390.94|388.54|391.03|388.63|390.94|388.54|0
1625138910000|2021-07-01 11:28:30|390.76|388.36|391.12|388.72|391.12|388.72|390.76|388.36|0
1625138920000|2021-07-01 11:28:40|390.94|388.54|390.76|388.36|390.94|388.54|390.76|388.36|0
1625138930000|2021-07-01 11:28:50|390.94|388.54|390.94|388.54|390.94|388.54|390.94|388.54|0
1625138950000|2021-07-01 11:29:10|391.12|388.72|391.12|388.72|391.12|388.72|391.12|388.72|0
1625138960000|2021-07-01 11:29:20|391.3|388.9|391.12|388.72|391.3|388.9|391.12|388.72|0
1625138970000|2021-07-01 11:29:30|391.3|388.9|391.12|388.72|391.3|388.9|391.12|388.72|0
1625138980000|2021-07-01 11:29:40|391.3|388.9|391.12|388.72|391.3|388.9|391.12|388.72|0
1625138990000|2021-07-01 11:29:50|391.3|388.9|391.2|388.8|391.3|388.9|391.2|388.8|0
1625139000000|2021-07-01 11:30:00|391.12|388.72|391.12|388.72|391.12|388.72|391.12|388.72|0
1625139010000|2021-07-01 11:30:10|390.94|388.54|391.12|388.72|391.2|388.8|390.94|388.54|0
1625139040000|2021-07-01 11:30:40|391.3|388.9|391.3|388.9|391.3|388.9|391.3|388.9|0
1625139050000|2021-07-01 11:30:50|391.48|389.08|391.65|389.25|391.65|389.25|391.48|389.08|0
1625139060000|2021-07-01 11:31:00|391.48|389.08|391.48|389.08|391.48|389.08|391.48|389.08|0
1625139090000|2021-07-01 11:31:30|391.3|388.9|391.12|388.72|391.3|388.9|391.12|388.72|0
1625139100000|2021-07-01 11:31:40|391.3|388.9|391.3|388.9|391.3|388.9|391.3|388.9|0
1625139110000|2021-07-01 11:31:50|391.48|389.08|391.65|389.25|391.65|389.25|391.48|389.08|0
1625139120000|2021-07-01 11:32:00|391.83|389.43|391.83|389.43|391.83|389.43|391.83|389.43|0
1625139130000|2021-07-01 11:32:10|391.92|389.52|392.37|389.97|392.37|389.97|391.92|389.52|0
1625139140000|2021-07-01 11:32:20|392.19|389.79|392.19|389.79|392.37|389.97|392.19|389.79|0
1625139150000|2021-07-01 11:32:30|392.55|390.15|392.37|389.97|392.55|390.15|392.37|389.97|0
1625139160000|2021-07-01 11:32:40|392.55|390.15|392.37|389.97|392.55|390.15|392.37|389.97|0
1625139170000|2021-07-01 11:32:50|392.46|390.06|392.37|389.97|392.46|390.06|392.37|389.97|0
1625139180000|2021-07-01 11:33:00|392.46|390.06|392.37|389.97|392.55|390.15|392.37|389.97|0
1625139190000|2021-07-01 11:33:10|392.19|389.79|392.19|389.79|392.19|389.79|392.19|389.79|0
1625139200000|2021-07-01 11:33:20|392.01|389.61|392.01|389.61|392.19|389.79|392.01|389.61|0
1625139210000|2021-07-01 11:33:30|391.83|389.43|391.83|389.43|391.83|389.43|391.83|389.43|0
1625139220000|2021-07-01 11:33:40|392.19|389.79|392.19|389.79|392.19|389.79|392.19|389.79|0
1625139230000|2021-07-01 11:33:50|392.1|389.7|392.01|389.61|392.1|389.7|392.01|389.61|0
1625139240000|2021-07-01 11:34:00|391.92|389.52|392.01|389.61|392.01|389.61|391.92|389.52|0
1625139250000|2021-07-01 11:34:10|392.19|389.79|392.19|389.79|392.19|389.79|392.19|389.79|0
1625139260000|2021-07-01 11:34:20|392.01|389.61|392.01|389.61|392.01|389.61|392.01|389.61|0
1625139280000|2021-07-01 11:34:40|392.19|389.79|392.19|389.79|392.19|389.79|392.19|389.79|0
1625139290000|2021-07-01 11:34:50|392.01|389.61|392.01|389.61|392.01|389.61|392.01|389.61|0
1625139300000|2021-07-01 11:35:00|392.19|389.79|392.1|389.7|392.19|389.79|392.1|389.7|0
1625139310000|2021-07-01 11:35:10|392.01|389.61|392.01|389.61|392.01|389.61|392.01|389.61|0
1625139320000|2021-07-01 11:35:20|392.1|389.7|392.19|389.79|392.19|389.79|392.01|389.61|0
1625139350000|2021-07-01 11:35:50|392.01|389.61|392.01|389.61|392.01|389.61|392.01|389.61|0
1625139360000|2021-07-01 11:36:00|392.19|389.79|392.19|389.79|392.19|389.79|392.19|389.79|0
1625139370000|2021-07-01 11:36:10|392.37|389.97|392.37|389.97|392.37|389.97|392.37|389.97|0
1625139390000|2021-07-01 11:36:30|392.19|389.79|392.37|389.97|392.37|389.97|392.19|389.79|0
1625139410000|2021-07-01 11:36:50|392.55|390.15|392.55|390.15|392.55|390.15|392.55|390.15|0
1625139420000|2021-07-01 11:37:00|392.37|389.97|392.27|389.87|392.37|389.97|392.27|389.87|0
1625139430000|2021-07-01 11:37:10|392.19|389.79|392.37|389.97|392.37|389.97|392.19|389.79|0
1625139440000|2021-07-01 11:37:20|392.27|389.87|392.19|389.79|392.27|389.87|392.19|389.79|0
1625139460000|2021-07-01 11:37:40|392.01|389.61|392.01|389.61|392.01|389.61|392.01|389.61|0
1625139470000|2021-07-01 11:37:50|391.92|389.52|392.1|389.7|392.1|389.7|391.92|389.52|0
1625139480000|2021-07-01 11:38:00|392.01|389.61|392.19|389.79|392.19|389.79|392.01|389.61|0
1625139490000|2021-07-01 11:38:10|392.37|389.97|392.37|389.97|392.37|389.97|392.37|389.97|0
1625139510000|2021-07-01 11:38:30|392.55|390.15|392.55|390.15|392.55|390.15|392.55|390.15|0
1625139520000|2021-07-01 11:38:40|392.37|389.97|392.37|389.97|392.55|390.15|392.37|389.97|0
1625139530000|2021-07-01 11:38:50|392.45|390.05|392.45|390.05|392.45|390.05|392.45|390.05|0
1625139540000|2021-07-01 11:39:00|392.55|390.15|392.9|390.5|392.9|390.5|392.45|390.05|0
1625139550000|2021-07-01 11:39:10|393.08|390.68|393.26|390.86|393.26|390.86|393.08|390.68|0
1625139560000|2021-07-01 11:39:20|393.44|391.04|393.26|390.86|393.44|391.04|393.26|390.86|0
1625139570000|2021-07-01 11:39:30|393.44|391.04|393.44|391.04|393.44|391.04|393.26|390.86|0
1625139580000|2021-07-01 11:39:40|393.62|391.22|393.62|391.22|393.62|391.22|393.62|391.22|0
1625139600000|2021-07-01 11:40:00|393.71|391.31|393.8|391.4|393.8|391.4|393.71|391.31|0
1625139610000|2021-07-01 11:40:10|393.62|391.22|393.62|391.22|393.62|391.22|393.44|391.04|0
1625139620000|2021-07-01 11:40:20|393.53|391.13|393.62|391.22|393.62|391.22|393.53|391.13|0
1625139640000|2021-07-01 11:40:40|393.8|391.4|393.8|391.4|393.8|391.4|393.8|391.4|0
1625139670000|2021-07-01 11:41:10|393.62|391.22|393.62|391.22|393.62|391.22|393.62|391.22|0
1625139690000|2021-07-01 11:41:30|393.26|390.86|393.26|390.86|393.26|390.86|393.26|390.86|0
1625139700000|2021-07-01 11:41:40|393.35|390.95|393.44|391.04|393.44|391.04|393.35|390.95|0
1625139710000|2021-07-01 11:41:50|393.62|391.22|393.8|391.4|393.8|391.4|393.62|391.22|0
1625139720000|2021-07-01 11:42:00|393.98|391.58|393.98|391.58|393.98|391.58|393.98|391.58|0
1625139730000|2021-07-01 11:42:10|393.8|391.4|393.8|391.4|393.8|391.4|393.8|391.4|0
1625139750000|2021-07-01 11:42:30|393.62|391.22|393.62|391.22|393.62|391.22|393.62|391.22|0
1625139760000|2021-07-01 11:42:40|393.44|391.04|393.44|391.04|393.44|391.04|393.44|391.04|0
1625139770000|2021-07-01 11:42:50|393.62|391.22|393.8|391.4|393.8|391.4|393.62|391.22|0
1625139780000|2021-07-01 11:43:00|393.62|391.22|393.8|391.4|393.8|391.4|393.62|391.22|0
1625139790000|2021-07-01 11:43:10|393.62|391.22|393.62|391.22|393.62|391.22|393.62|391.22|0
1625139800000|2021-07-01 11:43:20|393.8|391.4|393.8|391.4|393.8|391.4|393.8|391.4|0
1625139810000|2021-07-01 11:43:30|393.98|391.58|394.16|391.76|394.16|391.76|393.98|391.58|0
1625139820000|2021-07-01 11:43:40|394.06|391.66|393.98|391.58|394.16|391.76|393.98|391.58|0
1625139830000|2021-07-01 11:43:50|394.06|391.66|394.06|391.66|394.06|391.66|393.98|391.58|0
1625139840000|2021-07-01 11:44:00|393.98|391.58|393.88|391.48|393.98|391.58|393.88|391.48|0
1625139850000|2021-07-01 11:44:10|393.8|391.4|393.62|391.22|393.8|391.4|393.62|391.22|0
1625139860000|2021-07-01 11:44:20|393.8|391.4|393.8|391.4|393.8|391.4|393.8|391.4|0
1625139870000|2021-07-01 11:44:30|393.98|391.58|393.98|391.58|393.98|391.58|393.98|391.58|0
1625139900000|2021-07-01 11:45:00|393.8|391.4|393.8|391.4|393.8|391.4|393.8|391.4|0
1625139910000|2021-07-01 11:45:10|393.98|391.58|393.98|391.58|393.98|391.58|393.98|391.58|0
1625139920000|2021-07-01 11:45:20|393.88|391.48|393.8|391.4|393.88|391.48|393.8|391.4|0
1625139940000|2021-07-01 11:45:40|393.98|391.58|393.98|391.58|393.98|391.58|393.98|391.58|0
1625139960000|2021-07-01 11:46:00|393.8|391.4|393.8|391.4|393.8|391.4|393.8|391.4|0
1625139970000|2021-07-01 11:46:10|393.98|391.58|393.98|391.58|393.98|391.58|393.8|391.4|0
1625139980000|2021-07-01 11:46:20|393.8|391.4|393.8|391.4|393.8|391.4|393.8|391.4|0
1625139990000|2021-07-01 11:46:30|393.88|391.48|394.16|391.76|394.16|391.76|393.88|391.48|0
1625140000000|2021-07-01 11:46:40|394.34|391.94|394.34|391.94|394.34|391.94|394.34|391.94|0
1625140010000|2021-07-01 11:46:50|394.52|392.12|394.52|392.12|394.52|392.12|394.52|392.12|0
1625140040000|2021-07-01 11:47:20|394.6|392.2|394.52|392.12|394.6|392.2|394.52|392.12|0
1625140050000|2021-07-01 11:47:30|394.34|391.94|394.42|392.02|394.42|392.02|394.34|391.94|0
1625140060000|2021-07-01 11:47:40|394.34|391.94|394.52|392.12|394.52|392.12|394.34|391.94|0
1625140070000|2021-07-01 11:47:50|394.34|391.94|394.16|391.76|394.34|391.94|394.16|391.76|0
1625140080000|2021-07-01 11:48:00|393.98|391.58|393.98|391.58|393.98|391.58|393.98|391.58|0
1625140090000|2021-07-01 11:48:10|393.8|391.4|393.62|391.22|393.8|391.4|393.62|391.22|0
1625140100000|2021-07-01 11:48:20|393.7|391.3|393.7|391.3|393.7|391.3|393.7|391.3|0
1625140110000|2021-07-01 11:48:30|393.62|391.22|393.62|391.22|393.62|391.22|393.62|391.22|0
1625140130000|2021-07-01 11:48:50|393.7|391.3|393.8|391.4|393.8|391.4|393.7|391.3|0
1625140140000|2021-07-01 11:49:00|393.98|391.58|393.98|391.58|393.98|391.58|393.98|391.58|0
1625140150000|2021-07-01 11:49:10|393.88|391.48|394.16|391.76|394.16|391.76|393.88|391.48|0
1625140160000|2021-07-01 11:49:20|393.98|391.58|394.16|391.76|394.16|391.76|393.98|391.58|0
1625140170000|2021-07-01 11:49:30|393.98|391.58|393.98|391.58|393.98|391.58|393.98|391.58|0
1625140190000|2021-07-01 11:49:50|394.06|391.66|394.16|391.76|394.16|391.76|393.98|391.58|0
1625140200000|2021-07-01 11:50:00|393.98|391.58|394.16|391.76|394.16|391.76|393.98|391.58|0
1625140210000|2021-07-01 11:50:10|394.24|391.84|394.51|392.11|394.51|392.11|394.24|391.84|0
1625140220000|2021-07-01 11:50:20|394.33|391.93|394.33|391.93|394.33|391.93|394.33|391.93|0
1625140230000|2021-07-01 11:50:30|394.51|392.11|394.51|392.11|394.51|392.11|394.51|392.11|0
1625140240000|2021-07-01 11:50:40|394.33|391.93|394.33|391.93|394.33|391.93|394.33|391.93|0
1625140250000|2021-07-01 11:50:50|394.51|392.11|394.51|392.11|394.51|392.11|394.51|392.11|0
1625140260000|2021-07-01 11:51:00|394.33|391.93|394.15|391.75|394.42|392.02|394.15|391.75|0
1625140270000|2021-07-01 11:51:10|393.98|391.58|394.15|391.75|394.15|391.75|393.98|391.58|0
1625140290000|2021-07-01 11:51:30|393.98|391.58|394.15|391.75|394.15|391.75|393.98|391.58|0
1625140300000|2021-07-01 11:51:40|393.98|391.58|393.8|391.4|393.98|391.58|393.8|391.4|0
1625140310000|2021-07-01 11:51:50|393.88|391.48|393.98|391.58|393.98|391.58|393.88|391.48|0
1625140330000|2021-07-01 11:52:10|393.97|391.57|393.8|391.4|393.97|391.57|393.8|391.4|0
1625140340000|2021-07-01 11:52:20|393.97|391.57|394.15|391.75|394.15|391.75|393.97|391.57|0
1625140350000|2021-07-01 11:52:30|393.97|391.57|393.97|391.57|394.15|391.75|393.97|391.57|0
1625140360000|2021-07-01 11:52:40|393.88|391.48|393.8|391.4|393.88|391.48|393.8|391.4|0
1625140370000|2021-07-01 11:52:50|393.88|391.48|393.97|391.57|393.97|391.57|393.88|391.48|0
1625140380000|2021-07-01 11:53:00|393.88|391.48|394.15|391.75|394.15|391.75|393.88|391.48|0
1625140400000|2021-07-01 11:53:20|394.33|391.93|394.33|391.93|394.33|391.93|394.33|391.93|0
1625140410000|2021-07-01 11:53:30|394.15|391.75|394.15|391.75|394.15|391.75|394.15|391.75|0
1625140430000|2021-07-01 11:53:50|394.33|391.93|394.33|391.93|394.33|391.93|394.33|391.93|0
1625140440000|2021-07-01 11:54:00|394.15|391.75|394.33|391.93|394.33|391.93|394.15|391.75|0
1625140450000|2021-07-01 11:54:10|394.15|391.75|394.33|391.93|394.33|391.93|394.15|391.75|0
1625140460000|2021-07-01 11:54:20|394.15|391.75|394.15|391.75|394.15|391.75|394.15|391.75|0
1625140470000|2021-07-01 11:54:30|394.33|391.93|394.24|391.84|394.33|391.93|394.24|391.84|0
1625140480000|2021-07-01 11:54:40|394.15|391.75|394.33|391.93|394.33|391.93|394.15|391.75|0
1625140490000|2021-07-01 11:54:50|394.15|391.75|394.15|391.75|394.15|391.75|394.15|391.75|0
1625140500000|2021-07-01 11:55:00|394.33|391.93|394.51|392.11|394.51|392.11|394.33|391.93|0
1625140510000|2021-07-01 11:55:10|394.42|392.02|394.33|391.93|394.42|392.02|394.33|391.93|0
1625140520000|2021-07-01 11:55:20|394.51|392.11|394.51|392.11|394.51|392.11|394.51|392.11|0
1625140570000|2021-07-01 11:56:10|394.33|391.93|394.33|391.93|394.33|391.93|394.33|391.93|0
1625140580000|2021-07-01 11:56:20|394.51|392.11|394.51|392.11|394.51|392.11|394.33|391.93|0
1625140590000|2021-07-01 11:56:30|394.33|391.93|394.33|391.93|394.33|391.93|394.33|391.93|0
1625140600000|2021-07-01 11:56:40|394.51|392.11|394.51|392.11|394.6|392.2|394.51|392.11|0
1625140610000|2021-07-01 11:56:50|394.6|392.2|394.69|392.29|394.69|392.29|394.6|392.2|0
1625140620000|2021-07-01 11:57:00|394.51|392.11|394.51|392.11|394.51|392.11|394.51|392.11|0
1625140630000|2021-07-01 11:57:10|394.6|392.2|394.69|392.29|394.69|392.29|394.6|392.2|0
1625140650000|2021-07-01 11:57:30|394.78|392.38|394.87|392.47|394.87|392.47|394.78|392.38|0
1625140670000|2021-07-01 11:57:50|395.05|392.65|395.05|392.65|395.05|392.65|395.05|392.65|0
1625140720000|2021-07-01 11:58:40|395.23|392.83|395.23|392.83|395.23|392.83|395.23|392.83|0
1625140730000|2021-07-01 11:58:50|395.05|392.65|395.05|392.65|395.05|392.65|395.05|392.65|0
1625140740000|2021-07-01 11:59:00|395.14|392.74|395.23|392.83|395.23|392.83|395.14|392.74|0
1625140750000|2021-07-01 11:59:10|395.05|392.65|395.05|392.65|395.05|392.65|395.05|392.65|0
1625140760000|2021-07-01 11:59:20|395.23|392.83|395.23|392.83|395.23|392.83|395.23|392.83|0
1625140770000|2021-07-01 11:59:30|395.31|392.91|395.41|393.01|395.41|393.01|395.31|392.91|0
1625140790000|2021-07-01 11:59:50|395.23|392.83|395.23|392.83|395.41|393.01|395.23|392.83|0
1625140800000|2021-07-01 12:00:00|395.59|393.19|395.59|393.19|395.59|393.19|395.41|393.01|0
1625140810000|2021-07-01 12:00:10|395.77|393.37|395.59|393.19|395.77|393.37|395.59|393.19|0
1625140820000|2021-07-01 12:00:20|395.77|393.37|395.59|393.19|395.77|393.37|395.59|393.19|0
1625140830000|2021-07-01 12:00:30|395.67|393.27|395.77|393.37|395.77|393.37|395.67|393.27|0
1625140840000|2021-07-01 12:00:40|395.59|393.19|395.41|393.01|395.59|393.19|395.41|393.01|0
1625140850000|2021-07-01 12:00:50|395.49|393.09|395.41|393.01|395.49|393.09|395.41|393.01|0
1625140860000|2021-07-01 12:01:00|395.59|393.19|395.95|393.55|395.95|393.55|395.59|393.19|0
1625140870000|2021-07-01 12:01:10|396.13|393.73|396.49|394.09|396.49|394.09|396.13|393.73|0
1625140880000|2021-07-01 12:01:20|396.31|393.91|396.13|393.73|396.39|393.99|396.13|393.73|0
1625140890000|2021-07-01 12:01:30|396.21|393.81|396.31|393.91|396.31|393.91|396.21|393.81|0
1625140900000|2021-07-01 12:01:40|396.13|393.73|396.13|393.73|396.13|393.73|396.13|393.73|0
1625140910000|2021-07-01 12:01:50|396.21|393.81|396.13|393.73|396.31|393.91|396.13|393.73|0
1625140920000|2021-07-01 12:02:00|396.21|393.81|396.13|393.73|396.21|393.81|396.13|393.73|0
1625140930000|2021-07-01 12:02:10|396.31|393.91|396.31|393.91|396.31|393.91|396.31|393.91|0
1625140940000|2021-07-01 12:02:20|396.13|393.73|396.31|393.91|396.31|393.91|396.13|393.73|0
1625140950000|2021-07-01 12:02:30|396.13|393.73|396.13|393.73|396.13|393.73|396.13|393.73|0
1625140960000|2021-07-01 12:02:40|395.95|393.55|395.95|393.55|395.95|393.55|395.95|393.55|0
1625140970000|2021-07-01 12:02:50|396.13|393.73|396.13|393.73|396.13|393.73|396.13|393.73|0
1625140980000|2021-07-01 12:03:00|395.95|393.55|395.77|393.37|395.95|393.55|395.77|393.37|0
1625140990000|2021-07-01 12:03:10|395.95|393.55|396.13|393.73|396.13|393.73|395.95|393.55|0
1625141000000|2021-07-01 12:03:20|395.95|393.55|395.77|393.37|395.95|393.55|395.77|393.37|0
1625141010000|2021-07-01 12:03:30|395.95|393.55|395.95|393.55|395.95|393.55|395.77|393.37|0
1625141040000|2021-07-01 12:04:00|395.77|393.37|395.77|393.37|395.77|393.37|395.77|393.37|0
1625141050000|2021-07-01 12:04:10|395.85|393.45|395.85|393.45|395.85|393.45|395.85|393.45|0
1625141060000|2021-07-01 12:04:20|395.95|393.55|395.77|393.37|395.95|393.55|395.77|393.37|0
1625141070000|2021-07-01 12:04:30|395.67|393.27|396.13|393.73|396.13|393.73|395.67|393.27|0
1625141080000|2021-07-01 12:04:40|395.95|393.55|395.95|393.55|396.13|393.73|395.95|393.55|0
1625141090000|2021-07-01 12:04:50|395.77|393.37|395.77|393.37|395.77|393.37|395.77|393.37|0
1625141100000|2021-07-01 12:05:00|395.59|393.19|395.77|393.37|395.77|393.37|395.59|393.19|0
1625141110000|2021-07-01 12:05:10|395.59|393.19|395.41|393.01|395.59|393.19|395.41|393.01|0
1625141130000|2021-07-01 12:05:30|395.23|392.83|395.23|392.83|395.23|392.83|395.23|392.83|0
1625141140000|2021-07-01 12:05:40|395.41|393.01|395.23|392.83|395.41|393.01|395.23|392.83|0
1625141150000|2021-07-01 12:05:50|395.41|393.01|395.41|393.01|395.41|393.01|395.41|393.01|0
1625141160000|2021-07-01 12:06:00|395.23|392.83|394.69|392.29|395.23|392.83|394.69|392.29|0
1625141170000|2021-07-01 12:06:10|395.05|392.65|395.05|392.65|395.05|392.65|395.05|392.65|0
1625141180000|2021-07-01 12:06:20|394.87|392.47|394.87|392.47|394.87|392.47|394.87|392.47|0
1625141190000|2021-07-01 12:06:30|394.69|392.29|394.69|392.29|394.69|392.29|394.69|392.29|0
1625141200000|2021-07-01 12:06:40|394.51|392.11|394.51|392.11|394.51|392.11|394.51|392.11|0
1625141210000|2021-07-01 12:06:50|394.41|392.01|394.69|392.29|394.69|392.29|394.41|392.01|0
1625141220000|2021-07-01 12:07:00|394.87|392.47|394.87|392.47|395.05|392.65|394.87|392.47|0
1625141230000|2021-07-01 12:07:10|395.05|392.65|395.05|392.65|395.05|392.65|394.87|392.47|0
1625141240000|2021-07-01 12:07:20|394.87|392.47|394.95|392.55|394.95|392.55|394.87|392.47|0
1625141250000|2021-07-01 12:07:30|395.05|392.65|395.23|392.83|395.23|392.83|395.05|392.65|0
1625141260000|2021-07-01 12:07:40|395.05|392.65|395.05|392.65|395.05|392.65|395.05|392.65|0
1625141290000|2021-07-01 12:08:10|395.23|392.83|395.4|393|395.4|393|395.23|392.83|0
1625141300000|2021-07-01 12:08:20|395.31|392.91|395.23|392.83|395.31|392.91|395.23|392.83|0
1625141330000|2021-07-01 12:08:50|395.22|392.82|395.22|392.82|395.22|392.82|395.22|392.82|0
1625141340000|2021-07-01 12:09:00|395.58|393.18|395.4|393|395.58|393.18|395.4|393|0
1625141350000|2021-07-01 12:09:10|395.58|393.18|395.58|393.18|395.58|393.18|395.58|393.18|0
1625141360000|2021-07-01 12:09:20|395.4|393|395.22|392.82|395.4|393|395.22|392.82|0
1625141420000|2021-07-01 12:10:20|395.4|393|395.4|393|395.4|393|395.4|393|0
1625141440000|2021-07-01 12:10:40|395.22|392.82|395.04|392.64|395.22|392.82|395.04|392.64|0
1625141460000|2021-07-01 12:11:00|394.86|392.46|394.95|392.55|395.04|392.64|394.86|392.46|0
1625141470000|2021-07-01 12:11:10|395.04|392.64|395.04|392.64|395.04|392.64|395.04|392.64|0
1625141510000|2021-07-01 12:11:50|395.22|392.82|395.22|392.82|395.22|392.82|395.22|392.82|0
1625141520000|2021-07-01 12:12:00|395.4|393|395.22|392.82|395.4|393|395.22|392.82|0
1625141570000|2021-07-01 12:12:50|395.04|392.64|395.04|392.64|395.04|392.64|395.04|392.64|0
1625141580000|2021-07-01 12:13:00|395.22|392.82|395.04|392.64|395.22|392.82|395.04|392.64|0
1625141590000|2021-07-01 12:13:10|395.13|392.73|395.22|392.82|395.22|392.82|395.13|392.73|0
1625141600000|2021-07-01 12:13:20|395.4|393|395.22|392.82|395.4|393|395.22|392.82|0
1625141630000|2021-07-01 12:13:50|395.4|393|395.4|393|395.4|393|395.4|393|0
1625141640000|2021-07-01 12:14:00|395.22|392.82|395.22|392.82|395.22|392.82|395.22|392.82|0
1625141650000|2021-07-01 12:14:10|395.4|393|395.58|393.18|395.58|393.18|395.4|393|0
1625141660000|2021-07-01 12:14:20|395.4|393|395.49|393.09|395.49|393.09|395.4|393|0
1625141670000|2021-07-01 12:14:30|395.4|393|395.4|393|395.49|393.09|395.4|393|0
1625141690000|2021-07-01 12:14:50|395.22|392.82|395.13|392.73|395.22|392.82|395.13|392.73|0
1625141700000|2021-07-01 12:15:00|395.4|393|395.4|393|395.4|393|395.4|393|0
1625141710000|2021-07-01 12:15:10|395.22|392.82|395.22|392.82|395.22|392.82|395.22|392.82|0
1625141730000|2021-07-01 12:15:30|395.04|392.64|395.04|392.64|395.04|392.64|395.04|392.64|0
1625141740000|2021-07-01 12:15:40|394.86|392.46|394.86|392.46|394.86|392.46|394.86|392.46|0
1625141770000|2021-07-01 12:16:10|395.04|392.64|395.04|392.64|395.04|392.64|395.04|392.64|0
1625141780000|2021-07-01 12:16:20|395.22|392.82|395.22|392.82|395.22|392.82|395.04|392.64|0
1625141790000|2021-07-01 12:16:30|395.4|393|395.31|392.91|395.4|393|395.31|392.91|0
1625141800000|2021-07-01 12:16:40|395.22|392.82|395.22|392.82|395.22|392.82|395.22|392.82|0
1625141840000|2021-07-01 12:17:20|395.04|392.64|394.86|392.46|395.04|392.64|394.86|392.46|0
1625141870000|2021-07-01 12:17:50|394.68|392.28|394.86|392.46|394.86|392.46|394.68|392.28|0
1625141890000|2021-07-01 12:18:10|394.95|392.55|394.86|392.46|394.95|392.55|394.86|392.46|0
1625141900000|2021-07-01 12:18:20|394.68|392.28|394.68|392.28|394.68|392.28|394.68|392.28|0
1625141910000|2021-07-01 12:18:30|394.86|392.46|394.86|392.46|394.86|392.46|394.86|392.46|0
1625141930000|2021-07-01 12:18:50|394.68|392.28|394.68|392.28|394.68|392.28|394.68|392.28|0
1625141940000|2021-07-01 12:19:00|394.77|392.37|394.68|392.28|394.86|392.46|394.68|392.28|0
1625141970000|2021-07-01 12:19:30|394.5|392.1|394.68|392.28|394.68|392.28|394.5|392.1|0
1625141990000|2021-07-01 12:19:50|394.5|392.1|394.5|392.1|394.5|392.1|394.5|392.1|0
1625142000000|2021-07-01 12:20:00|394.68|392.28|394.68|392.28|394.68|392.28|394.68|392.28|0
1625142010000|2021-07-01 12:20:10|394.59|392.19|394.5|392.1|394.59|392.19|394.5|392.1|0
1625142030000|2021-07-01 12:20:30|394.32|391.92|394.32|391.92|394.32|391.92|394.32|391.92|0
1625142050000|2021-07-01 12:20:50|394.14|391.74|394.14|391.74|394.14|391.74|394.14|391.74|0
1625142060000|2021-07-01 12:21:00|394.32|391.92|394.14|391.74|394.32|391.92|394.14|391.74|0
1625142070000|2021-07-01 12:21:10|394.32|391.92|394.14|391.74|394.32|391.92|394.14|391.74|0
1625142080000|2021-07-01 12:21:20|394.32|391.92|394.32|391.92|394.32|391.92|394.32|391.92|0
1625142090000|2021-07-01 12:21:30|394.5|392.1|394.5|392.1|394.5|392.1|394.5|392.1|0
1625142100000|2021-07-01 12:21:40|394.41|392.01|394.32|391.92|394.5|392.1|394.32|391.92|0
1625142120000|2021-07-01 12:22:00|394.41|392.01|394.68|392.28|394.68|392.28|394.41|392.01|0
1625142130000|2021-07-01 12:22:10|394.5|392.1|394.32|391.92|394.5|392.1|394.32|391.92|0
1625142140000|2021-07-01 12:22:20|394.5|392.1|394.5|392.1|394.5|392.1|394.5|392.1|0
1625142170000|2021-07-01 12:22:50|394.41|392.01|394.5|392.1|394.5|392.1|394.32|391.92|0
1625142180000|2021-07-01 12:23:00|394.32|391.92|394.5|392.1|394.5|392.1|394.32|391.92|0
1625142200000|2021-07-01 12:23:20|394.68|392.28|394.86|392.46|394.86|392.46|394.68|392.28|0
1625142210000|2021-07-01 12:23:30|394.95|392.55|395.22|392.82|395.22|392.82|394.95|392.55|0
1625142260000|2021-07-01 12:24:20|395.04|392.64|395.04|392.64|395.04|392.64|395.04|392.64|0
1625142270000|2021-07-01 12:24:30|394.86|392.46|394.86|392.46|394.86|392.46|394.86|392.46|0
1625142280000|2021-07-01 12:24:40|394.68|392.28|394.68|392.28|394.68|392.28|394.68|392.28|0
1625142290000|2021-07-01 12:24:50|394.86|392.46|394.86|392.46|394.86|392.46|394.68|392.28|0
1625142300000|2021-07-01 12:25:00|394.68|392.28|394.86|392.46|394.86|392.46|394.68|392.28|0
1625142340000|2021-07-01 12:25:40|395.04|392.64|395.04|392.64|395.04|392.64|395.04|392.64|0
1625142360000|2021-07-01 12:26:00|394.86|392.46|394.86|392.46|394.86|392.46|394.86|392.46|0
1625142370000|2021-07-01 12:26:10|395.04|392.64|395.04|392.64|395.04|392.64|395.04|392.64|0
1625142380000|2021-07-01 12:26:20|394.94|392.54|395.04|392.64|395.04|392.64|394.94|392.54|0
1625142410000|2021-07-01 12:26:50|394.86|392.46|394.68|392.28|394.86|392.46|394.68|392.28|0
1625142450000|2021-07-01 12:27:30|394.5|392.1|394.5|392.1|394.5|392.1|394.5|392.1|0
1625142460000|2021-07-01 12:27:40|394.32|391.92|394.32|391.92|394.32|391.92|394.32|391.92|0
1625142470000|2021-07-01 12:27:50|394.5|392.1|394.5|392.1|394.5|392.1|394.5|392.1|0
1625142500000|2021-07-01 12:28:20|394.41|392.01|394.41|392.01|394.41|392.01|394.41|392.01|0
1625142510000|2021-07-01 12:28:30|394.32|391.92|394.32|391.92|394.32|391.92|394.32|391.92|0
1625142530000|2021-07-01 12:28:50|394.23|391.83|394.32|391.92|394.32|391.92|394.23|391.83|0
1625142540000|2021-07-01 12:29:00|394.41|392.01|394.41|392.01|394.41|392.01|394.41|392.01|0
1625142550000|2021-07-01 12:29:10|394.32|391.92|394.32|391.92|394.32|391.92|394.23|391.83|0
1625142580000|2021-07-01 12:29:40|394.14|391.74|394.14|391.74|394.14|391.74|394.14|391.74|0
1625142590000|2021-07-01 12:29:50|393.96|391.56|393.96|391.56|393.96|391.56|393.96|391.56|0
1625142600000|2021-07-01 12:30:00|394.05|391.65|394.14|391.74|394.14|391.74|394.05|391.65|0
1625142610000|2021-07-01 12:30:10|393.96|391.56|393.96|391.56|393.96|391.56|393.96|391.56|0
1625142620000|2021-07-01 12:30:20|393.87|391.47|393.6|391.2|393.87|391.47|393.6|391.2|0
1625142640000|2021-07-01 12:30:40|393.69|391.29|393.6|391.2|393.69|391.29|393.6|391.2|0
1625142650000|2021-07-01 12:30:50|393.42|391.02|393.24|390.84|393.42|391.02|393.24|390.84|0
1625142660000|2021-07-01 12:31:00|393.42|391.02|393.6|391.2|393.6|391.2|393.42|391.02|0
1625142680000|2021-07-01 12:31:20|393.78|391.38|393.78|391.38|393.78|391.38|393.78|391.38|0
1625142690000|2021-07-01 12:31:30|393.6|391.2|393.69|391.29|393.69|391.29|393.6|391.2|0
1625142700000|2021-07-01 12:31:40|393.96|391.56|393.96|391.56|393.96|391.56|393.96|391.56|0
1625142710000|2021-07-01 12:31:50|394.14|391.74|394.14|391.74|394.14|391.74|394.14|391.74|0
1625142720000|2021-07-01 12:32:00|394.32|391.92|394.14|391.74|394.32|391.92|394.14|391.74|0
1625142730000|2021-07-01 12:32:10|393.96|391.56|393.96|391.56|393.96|391.56|393.96|391.56|0
1625142750000|2021-07-01 12:32:30|393.87|391.47|393.6|391.2|393.87|391.47|393.6|391.2|0
1625142760000|2021-07-01 12:32:40|393.78|391.38|393.6|391.2|393.78|391.38|393.6|391.2|0
1625142770000|2021-07-01 12:32:50|393.78|391.38|393.96|391.56|393.96|391.56|393.78|391.38|0
1625142780000|2021-07-01 12:33:00|394.14|391.74|394.14|391.74|394.14|391.74|394.14|391.74|0
1625142790000|2021-07-01 12:33:10|393.96|391.56|393.96|391.56|393.96|391.56|393.96|391.56|0
1625142800000|2021-07-01 12:33:20|394.14|391.74|394.32|391.92|394.32|391.92|394.14|391.74|0
1625142810000|2021-07-01 12:33:30|394.86|392.46|394.86|392.46|394.86|392.46|394.86|392.46|0
1625142820000|2021-07-01 12:33:40|395.04|392.64|395.04|392.64|395.04|392.64|395.04|392.64|0
1625142830000|2021-07-01 12:33:50|394.94|392.54|394.86|392.46|395.04|392.64|394.86|392.46|0
1625142840000|2021-07-01 12:34:00|395.04|392.64|395.04|392.64|395.04|392.64|395.04|392.64|0
1625142850000|2021-07-01 12:34:10|394.94|392.54|395.04|392.64|395.04|392.64|394.94|392.54|0
1625142860000|2021-07-01 12:34:20|395.21|392.81|395.21|392.81|395.21|392.81|395.21|392.81|0
1625142870000|2021-07-01 12:34:30|395.04|392.64|395.21|392.81|395.21|392.81|395.04|392.64|0
1625142880000|2021-07-01 12:34:40|395.39|392.99|395.21|392.81|395.39|392.99|395.21|392.81|0
1625142890000|2021-07-01 12:34:50|395.12|392.72|395.21|392.81|395.21|392.81|395.03|392.63|0
1625142900000|2021-07-01 12:35:00|395.3|392.9|395.21|392.81|395.3|392.9|395.21|392.81|0
1625142910000|2021-07-01 12:35:10|395.03|392.63|395.03|392.63|395.03|392.63|394.86|392.46|0
1625142940000|2021-07-01 12:35:40|394.86|392.46|394.85|392.45|394.86|392.46|394.85|392.45|0
1625142950000|2021-07-01 12:35:50|394.68|392.28|394.68|392.28|394.68|392.28|394.68|392.28|0
1625142960000|2021-07-01 12:36:00|394.76|392.36|394.85|392.45|394.85|392.45|394.76|392.36|0
1625142970000|2021-07-01 12:36:10|395.03|392.63|395.03|392.63|395.21|392.81|395.03|392.63|0
1625142980000|2021-07-01 12:36:20|395.12|392.72|395.39|392.99|395.39|392.99|395.03|392.63|0
1625142990000|2021-07-01 12:36:30|395.21|392.81|395.03|392.63|395.21|392.81|395.03|392.63|0
1625143000000|2021-07-01 12:36:40|395.12|392.72|395.03|392.63|395.12|392.72|395.03|392.63|0
1625143010000|2021-07-01 12:36:50|394.85|392.45|394.85|392.45|394.85|392.45|394.85|392.45|0
1625143020000|2021-07-01 12:37:00|394.67|392.27|394.67|392.27|394.76|392.36|394.67|392.27|0
1625143030000|2021-07-01 12:37:10|394.85|392.45|394.85|392.45|394.85|392.45|394.85|392.45|0
1625143040000|2021-07-01 12:37:20|395.03|392.63|395.21|392.81|395.21|392.81|395.03|392.63|0
1625143060000|2021-07-01 12:37:40|395.03|392.63|395.21|392.81|395.21|392.81|395.03|392.63|0
1625143070000|2021-07-01 12:37:50|395.03|392.63|395.03|392.63|395.03|392.63|395.03|392.63|0
1625143080000|2021-07-01 12:38:00|394.85|392.45|394.85|392.45|394.85|392.45|394.85|392.45|0
1625143110000|2021-07-01 12:38:30|394.67|392.27|394.85|392.45|394.85|392.45|394.67|392.27|0
1625143120000|2021-07-01 12:38:40|394.94|392.54|394.85|392.45|395.03|392.63|394.85|392.45|0
1625143150000|2021-07-01 12:39:10|394.67|392.27|394.67|392.27|394.67|392.27|394.67|392.27|0
1625143160000|2021-07-01 12:39:20|394.85|392.45|394.85|392.45|394.85|392.45|394.85|392.45|0
1625143170000|2021-07-01 12:39:30|394.67|392.27|394.67|392.27|394.67|392.27|394.67|392.27|0
1625143180000|2021-07-01 12:39:40|394.49|392.09|394.49|392.09|394.49|392.09|394.49|392.09|0
1625143200000|2021-07-01 12:40:00|394.67|392.27|394.67|392.27|394.67|392.27|394.67|392.27|0
1625143210000|2021-07-01 12:40:10|394.85|392.45|394.85|392.45|394.85|392.45|394.85|392.45|0
1625143240000|2021-07-01 12:40:40|394.67|392.27|394.85|392.45|394.85|392.45|394.67|392.27|0
1625143250000|2021-07-01 12:40:50|394.67|392.27|394.67|392.27|394.67|392.27|394.67|392.27|0
1625143260000|2021-07-01 12:41:00|394.76|392.36|394.49|392.09|394.76|392.36|394.31|391.91|0
1625143270000|2021-07-01 12:41:10|394.58|392.18|394.49|392.09|394.67|392.27|394.49|392.09|0
1625143280000|2021-07-01 12:41:20|394.67|392.27|394.67|392.27|394.67|392.27|394.67|392.27|0
1625143290000|2021-07-01 12:41:30|394.76|392.36|394.85|392.45|394.85|392.45|394.76|392.36|0
1625143300000|2021-07-01 12:41:40|394.76|392.36|394.76|392.36|394.76|392.36|394.76|392.36|0
1625143310000|2021-07-01 12:41:50|394.67|392.27|394.67|392.27|394.85|392.45|394.67|392.27|0
1625143320000|2021-07-01 12:42:00|394.49|392.09|394.49|392.09|394.49|392.09|394.49|392.09|0
1625143330000|2021-07-01 12:42:10|394.31|391.91|394.31|391.91|394.31|391.91|394.31|391.91|0
1625143340000|2021-07-01 12:42:20|394.13|391.73|394.13|391.73|394.13|391.73|394.13|391.73|0
1625143350000|2021-07-01 12:42:30|393.95|391.55|393.95|391.55|393.95|391.55|393.95|391.55|0
1625143360000|2021-07-01 12:42:40|393.78|391.38|393.78|391.38|393.78|391.38|393.78|391.38|0
1625143380000|2021-07-01 12:43:00|393.6|391.2|393.78|391.38|393.78|391.38|393.6|391.2|0
1625143390000|2021-07-01 12:43:10|393.95|391.55|393.95|391.55|393.95|391.55|393.95|391.55|0
1625143440000|2021-07-01 12:44:00|394.13|391.73|394.13|391.73|394.13|391.73|393.95|391.55|0
1625143450000|2021-07-01 12:44:10|393.95|391.55|393.95|391.55|394.13|391.73|393.95|391.55|0
1625143470000|2021-07-01 12:44:30|393.77|391.37|393.77|391.37|393.77|391.37|393.77|391.37|0
1625143490000|2021-07-01 12:44:50|393.6|391.2|393.6|391.2|393.6|391.2|393.6|391.2|0
1625143500000|2021-07-01 12:45:00|393.77|391.37|393.77|391.37|393.77|391.37|393.77|391.37|0
1625143510000|2021-07-01 12:45:10|393.95|391.55|393.77|391.37|393.95|391.55|393.77|391.37|0
1625143520000|2021-07-01 12:45:20|393.95|391.55|393.95|391.55|393.95|391.55|393.95|391.55|0
1625143530000|2021-07-01 12:45:30|393.77|391.37|393.77|391.37|393.95|391.55|393.77|391.37|0
1625143540000|2021-07-01 12:45:40|393.59|391.19|393.77|391.37|393.77|391.37|393.59|391.19|0
1625143550000|2021-07-01 12:45:50|393.59|391.19|393.77|391.37|393.77|391.37|393.59|391.19|0
1625143560000|2021-07-01 12:46:00|393.59|391.19|393.42|391.02|393.77|391.37|393.42|391.02|0
1625143570000|2021-07-01 12:46:10|393.24|390.84|393.06|390.66|393.24|390.84|393.06|390.66|0
1625143580000|2021-07-01 12:46:20|393.24|390.84|393.24|390.84|393.24|390.84|393.06|390.66|0
1625143600000|2021-07-01 12:46:40|393.14|390.74|393.24|390.84|393.24|390.84|393.06|390.66|0
1625143610000|2021-07-01 12:46:50|393.14|390.74|393.06|390.66|393.24|390.84|393.06|390.66|0
1625143620000|2021-07-01 12:47:00|393.24|390.84|393.14|390.74|393.24|390.84|393.14|390.74|0
1625143630000|2021-07-01 12:47:10|393.24|390.84|393.06|390.66|393.24|390.84|393.06|390.66|0
1625143640000|2021-07-01 12:47:20|393.24|390.84|393.24|390.84|393.24|390.84|393.06|390.66|0
1625143660000|2021-07-01 12:47:40|393.06|390.66|393.06|390.66|393.06|390.66|393.06|390.66|0
1625143670000|2021-07-01 12:47:50|393.24|390.84|393.24|390.84|393.24|390.84|393.06|390.66|0
1625143710000|2021-07-01 12:48:30|393.41|391.01|393.41|391.01|393.41|391.01|393.41|391.01|0
1625143720000|2021-07-01 12:48:40|393.59|391.19|393.41|391.01|393.59|391.19|393.41|391.01|0
1625143740000|2021-07-01 12:49:00|393.32|390.92|393.41|391.01|393.41|391.01|393.32|390.92|0
1625143760000|2021-07-01 12:49:20|393.59|391.19|393.23|390.83|393.59|391.19|393.23|390.83|0
1625143770000|2021-07-01 12:49:30|393.41|391.01|393.32|390.92|393.41|391.01|393.32|390.92|0
1625143780000|2021-07-01 12:49:40|393.23|390.83|393.41|391.01|393.41|391.01|393.23|390.83|0
1625143800000|2021-07-01 12:50:00|393.59|391.19|393.77|391.37|393.77|391.37|393.59|391.19|0
1625143810000|2021-07-01 12:50:10|393.59|391.19|393.77|391.37|393.77|391.37|393.59|391.19|0
1625143820000|2021-07-01 12:50:20|393.59|391.19|393.77|391.37|393.77|391.37|393.59|391.19|0
1625143830000|2021-07-01 12:50:30|393.95|391.55|393.95|391.55|393.95|391.55|393.95|391.55|0
1625143840000|2021-07-01 12:50:40|394.13|391.73|393.95|391.55|394.13|391.73|393.95|391.55|0
1625143850000|2021-07-01 12:50:50|394.13|391.73|394.13|391.73|394.13|391.73|394.13|391.73|0
1625143860000|2021-07-01 12:51:00|393.95|391.55|393.95|391.55|393.95|391.55|393.95|391.55|0
1625143870000|2021-07-01 12:51:10|394.13|391.73|394.31|391.91|394.31|391.91|394.13|391.73|0
1625143880000|2021-07-01 12:51:20|394.13|391.73|394.13|391.73|394.13|391.73|394.13|391.73|0
1625143890000|2021-07-01 12:51:30|394.31|391.91|394.13|391.73|394.31|391.91|394.13|391.73|0
1625143900000|2021-07-01 12:51:40|394.31|391.91|394.31|391.91|394.31|391.91|394.31|391.91|0
1625143920000|2021-07-01 12:52:00|394.22|391.82|394.31|391.91|394.31|391.91|394.22|391.82|0
1625143930000|2021-07-01 12:52:10|394.49|392.09|394.31|391.91|394.49|392.09|394.31|391.91|0
1625143940000|2021-07-01 12:52:20|394.13|391.73|394.13|391.73|394.13|391.73|394.13|391.73|0
1625143950000|2021-07-01 12:52:30|394.04|391.64|394.04|391.64|394.04|391.64|393.95|391.55|0
1625143960000|2021-07-01 12:52:40|393.95|391.55|393.95|391.55|393.95|391.55|393.77|391.37|0
1625143970000|2021-07-01 12:52:50|393.86|391.46|393.95|391.55|393.95|391.55|393.86|391.46|0
1625143980000|2021-07-01 12:53:00|393.86|391.46|393.77|391.37|393.95|391.55|393.77|391.37|0
1625143990000|2021-07-01 12:53:10|393.95|391.55|393.95|391.55|393.95|391.55|393.77|391.37|0
1625144030000|2021-07-01 12:53:50|393.77|391.37|393.77|391.37|393.86|391.46|393.77|391.37|0
1625144040000|2021-07-01 12:54:00|393.95|391.55|393.95|391.55|393.95|391.55|393.95|391.55|0
1625144050000|2021-07-01 12:54:10|393.77|391.37|393.77|391.37|393.77|391.37|393.77|391.37|0
1625144060000|2021-07-01 12:54:20|393.59|391.19|393.59|391.19|393.59|391.19|393.59|391.19|0
1625144070000|2021-07-01 12:54:30|393.5|391.1|393.41|391.01|393.5|391.1|393.41|391.01|0
1625144090000|2021-07-01 12:54:50|393.59|391.19|393.59|391.19|393.59|391.19|393.59|391.19|0
1625144100000|2021-07-01 12:55:00|393.77|391.37|393.95|391.55|393.95|391.55|393.77|391.37|0
1625144110000|2021-07-01 12:55:10|393.77|391.37|393.77|391.37|393.77|391.37|393.77|391.37|0
1625144130000|2021-07-01 12:55:30|393.59|391.19|393.59|391.19|393.59|391.19|393.59|391.19|0
1625144140000|2021-07-01 12:55:40|393.41|391.01|393.95|391.55|393.95|391.55|393.41|391.01|0
1625144160000|2021-07-01 12:56:00|394.04|391.64|393.95|391.55|394.13|391.73|393.95|391.55|0
1625144170000|2021-07-01 12:56:10|394.13|391.73|394.04|391.64|394.13|391.73|394.04|391.64|0
1625144180000|2021-07-01 12:56:20|394.13|391.73|393.95|391.55|394.13|391.73|393.95|391.55|0
1625144190000|2021-07-01 12:56:30|393.77|391.37|393.95|391.55|393.95|391.55|393.77|391.37|0
1625144200000|2021-07-01 12:56:40|393.77|391.37|393.95|391.55|393.95|391.55|393.77|391.37|0
1625144220000|2021-07-01 12:57:00|393.77|391.37|393.77|391.37|393.95|391.55|393.77|391.37|0
1625144240000|2021-07-01 12:57:20|393.68|391.28|393.77|391.37|393.77|391.37|393.68|391.28|0
1625144260000|2021-07-01 12:57:40|393.59|391.19|393.77|391.37|393.77|391.37|393.59|391.19|0
1625144270000|2021-07-01 12:57:50|393.59|391.19|393.68|391.28|393.68|391.28|393.59|391.19|0
1625144280000|2021-07-01 12:58:00|393.59|391.19|393.59|391.19|393.59|391.19|393.41|391.01|0
1625144290000|2021-07-01 12:58:10|393.41|391.01|393.59|391.19|393.59|391.19|393.41|391.01|0
1625144300000|2021-07-01 12:58:20|393.41|391.01|393.59|391.19|393.59|391.19|393.41|391.01|0
1625144320000|2021-07-01 12:58:40|393.41|391.01|393.41|391.01|393.41|391.01|393.41|391.01|0
1625144330000|2021-07-01 12:58:50|393.59|391.19|393.59|391.19|393.59|391.19|393.41|391.01|0
1625144340000|2021-07-01 12:59:00|393.77|391.37|393.77|391.37|393.77|391.37|393.77|391.37|0
1625144350000|2021-07-01 12:59:10|393.59|391.19|393.59|391.19|393.77|391.37|393.59|391.19|0
1625144360000|2021-07-01 12:59:20|393.41|391.01|393.5|391.1|393.59|391.19|393.41|391.01|0
1625144370000|2021-07-01 12:59:30|393.59|391.19|393.59|391.19|393.59|391.19|393.59|391.19|0
1625144380000|2021-07-01 12:59:40|393.77|391.37|393.77|391.37|393.77|391.37|393.77|391.37|0
1625144400000|2021-07-01 13:00:00|393.95|391.55|393.95|391.55|394.13|391.73|393.95|391.55|0
1625144410000|2021-07-01 13:00:10|394.13|391.73|393.95|391.55|394.13|391.73|393.95|391.55|0
1625144420000|2021-07-01 13:00:20|393.68|391.28|393.77|391.37|393.77|391.37|393.59|391.19|0
1625144430000|2021-07-01 13:00:30|393.85|391.45|393.95|391.55|393.95|391.55|393.85|391.45|0
1625144440000|2021-07-01 13:00:40|394.03|391.63|394.31|391.91|394.31|391.91|394.03|391.63|0
1625144450000|2021-07-01 13:00:50|394.49|392.09|394.67|392.27|394.67|392.27|394.49|392.09|0
1625144460000|2021-07-01 13:01:00|394.57|392.17|394.49|392.09|394.67|392.27|394.49|392.09|0
1625144470000|2021-07-01 13:01:10|394.39|391.99|394.13|391.73|394.39|391.99|394.13|391.73|0
1625144490000|2021-07-01 13:01:30|393.95|391.55|393.95|391.55|393.95|391.55|393.95|391.55|0
1625144500000|2021-07-01 13:01:40|394.13|391.73|393.77|391.37|394.13|391.73|393.77|391.37|0
1625144520000|2021-07-01 13:02:00|393.95|391.55|393.95|391.55|393.95|391.55|393.95|391.55|0
1625144530000|2021-07-01 13:02:10|393.77|391.37|393.59|391.19|393.77|391.37|393.59|391.19|0
1625144540000|2021-07-01 13:02:20|393.77|391.37|393.95|391.55|393.95|391.55|393.77|391.37|0
1625144580000|2021-07-01 13:03:00|394.13|391.73|394.31|391.91|394.31|391.91|394.13|391.73|0
1625144590000|2021-07-01 13:03:10|394.48|392.08|394.48|392.08|394.48|392.08|394.48|392.08|0
1625144600000|2021-07-01 13:03:20|394.66|392.26|394.57|392.17|394.66|392.26|394.48|392.08|0
1625144610000|2021-07-01 13:03:30|394.66|392.26|394.66|392.26|394.66|392.26|394.48|392.08|0
1625144620000|2021-07-01 13:03:40|394.48|392.08|394.48|392.08|394.66|392.26|394.48|392.08|0
1625144630000|2021-07-01 13:03:50|394.31|391.91|394.13|391.73|394.31|391.91|394.13|391.73|0
1625144650000|2021-07-01 13:04:10|393.95|391.55|393.77|391.37|393.95|391.55|393.77|391.37|0
1625144660000|2021-07-01 13:04:20|393.95|391.55|393.95|391.55|393.95|391.55|393.95|391.55|0
1625144670000|2021-07-01 13:04:30|393.77|391.37|394.13|391.73|394.13|391.73|393.77|391.37|0
1625144680000|2021-07-01 13:04:40|394.03|391.63|393.95|391.55|394.13|391.73|393.95|391.55|0
1625144690000|2021-07-01 13:04:50|393.77|391.37|393.77|391.37|393.77|391.37|393.77|391.37|0
1625144700000|2021-07-01 13:05:00|393.95|391.55|394.13|391.73|394.13|391.73|393.95|391.55|0
1625144720000|2021-07-01 13:05:20|394.03|391.63|394.13|391.73|394.13|391.73|393.95|391.55|0
1625144730000|2021-07-01 13:05:30|394.12|391.72|394.12|391.72|394.12|391.72|394.12|391.72|0
1625144740000|2021-07-01 13:05:40|394.21|391.81|394.12|391.72|394.21|391.81|394.12|391.72|0
1625144750000|2021-07-01 13:05:50|394.3|391.9|394.12|391.72|394.3|391.9|394.12|391.72|0
1625144760000|2021-07-01 13:06:00|393.95|391.55|393.95|391.55|393.95|391.55|393.95|391.55|0
1625144770000|2021-07-01 13:06:10|393.77|391.37|393.77|391.37|393.77|391.37|393.77|391.37|0
1625144780000|2021-07-01 13:06:20|393.67|391.27|393.59|391.19|393.67|391.27|393.59|391.19|0
1625144820000|2021-07-01 13:07:00|393.77|391.37|393.77|391.37|393.77|391.37|393.77|391.37|0
1625144830000|2021-07-01 13:07:10|393.59|391.19|393.59|391.19|393.59|391.19|393.59|391.19|0
1625144840000|2021-07-01 13:07:20|393.94|391.54|393.94|391.54|393.94|391.54|393.94|391.54|0
1625144850000|2021-07-01 13:07:30|393.77|391.37|393.77|391.37|393.94|391.54|393.77|391.37|0
1625144860000|2021-07-01 13:07:40|393.67|391.27|393.67|391.27|393.77|391.37|393.59|391.19|0
1625144870000|2021-07-01 13:07:50|393.77|391.37|393.59|391.19|393.77|391.37|393.59|391.19|0
1625144880000|2021-07-01 13:08:00|393.67|391.27|393.77|391.37|393.77|391.37|393.67|391.27|0
1625144890000|2021-07-01 13:08:10|393.67|391.27|393.59|391.19|393.77|391.37|393.59|391.19|0
1625144900000|2021-07-01 13:08:20|393.41|391.01|393.23|390.83|393.41|391.01|393.23|390.83|0
1625144910000|2021-07-01 13:08:30|393.41|391.01|393.59|391.19|393.59|391.19|393.41|391.01|0
1625144920000|2021-07-01 13:08:40|393.76|391.36|393.59|391.19|393.76|391.36|393.59|391.19|0
1625144930000|2021-07-01 13:08:50|393.41|391.01|393.49|391.09|393.49|391.09|393.41|391.01|0
1625144940000|2021-07-01 13:09:00|393.59|391.19|393.41|391.01|393.59|391.19|393.41|391.01|0
1625144950000|2021-07-01 13:09:10|393.23|390.83|393.31|390.91|393.31|390.91|393.23|390.83|0
1625144960000|2021-07-01 13:09:20|393.41|391.01|393.41|391.01|393.41|391.01|393.23|390.83|0
1625144980000|2021-07-01 13:09:40|393.49|391.09|393.49|391.09|393.49|391.09|393.49|391.09|0
1625144990000|2021-07-01 13:09:50|393.59|391.19|393.59|391.19|393.59|391.19|393.59|391.19|0
1625145000000|2021-07-01 13:10:00|393.76|391.36|394.12|391.72|394.12|391.72|393.76|391.36|0
1625145010000|2021-07-01 13:10:10|393.94|391.54|393.94|391.54|393.94|391.54|393.94|391.54|0
1625145020000|2021-07-01 13:10:20|393.76|391.36|393.58|391.18|393.76|391.36|393.58|391.18|0
1625145030000|2021-07-01 13:10:30|393.76|391.36|393.76|391.36|393.76|391.36|393.76|391.36|0
1625145040000|2021-07-01 13:10:40|393.94|391.54|393.94|391.54|393.94|391.54|393.94|391.54|0
1625145050000|2021-07-01 13:10:50|394.12|391.72|394.12|391.72|394.12|391.72|394.12|391.72|0
1625145060000|2021-07-01 13:11:00|394.3|391.9|394.3|391.9|394.48|392.08|394.3|391.9|0
1625145070000|2021-07-01 13:11:10|394.21|391.81|394.12|391.72|394.3|391.9|394.12|391.72|0
1625145080000|2021-07-01 13:11:20|393.94|391.54|393.76|391.36|393.94|391.54|393.76|391.36|0
1625145100000|2021-07-01 13:11:40|393.94|391.54|393.94|391.54|393.94|391.54|393.94|391.54|0
1625145110000|2021-07-01 13:11:50|393.76|391.36|393.94|391.54|393.94|391.54|393.76|391.36|0
1625145120000|2021-07-01 13:12:00|393.85|391.45|393.94|391.54|393.94|391.54|393.85|391.45|0
1625145140000|2021-07-01 13:12:20|393.76|391.36|393.76|391.36|393.76|391.36|393.76|391.36|0
1625145150000|2021-07-01 13:12:30|393.58|391.18|393.76|391.36|393.76|391.36|393.58|391.18|0
1625145160000|2021-07-01 13:12:40|393.85|391.45|393.85|391.45|393.85|391.45|393.85|391.45|0
1625145170000|2021-07-01 13:12:50|393.94|391.54|393.85|391.45|393.94|391.54|393.76|391.36|0
1625145180000|2021-07-01 13:13:00|393.76|391.36|393.94|391.54|393.94|391.54|393.76|391.36|0
1625145190000|2021-07-01 13:13:10|394.03|391.63|393.94|391.54|394.12|391.72|393.94|391.54|0
1625145210000|2021-07-01 13:13:30|393.85|391.45|393.76|391.36|393.94|391.54|393.76|391.36|0
1625145220000|2021-07-01 13:13:40|393.94|391.54|393.94|391.54|393.94|391.54|393.76|391.36|0
1625145230000|2021-07-01 13:13:50|393.76|391.36|393.76|391.36|393.76|391.36|393.76|391.36|0
1625145240000|2021-07-01 13:14:00|393.94|391.54|393.94|391.54|393.94|391.54|393.94|391.54|0
1625145250000|2021-07-01 13:14:10|394.12|391.72|394.12|391.72|394.12|391.72|394.12|391.72|0
1625145270000|2021-07-01 13:14:30|394.03|391.63|394.12|391.72|394.12|391.72|394.03|391.63|0
1625145290000|2021-07-01 13:14:50|394.03|391.63|394.12|391.72|394.12|391.72|394.03|391.63|0
1625145300000|2021-07-01 13:15:00|393.94|391.54|394.12|391.72|394.12|391.72|393.94|391.54|0
1625145310000|2021-07-01 13:15:10|394.3|391.9|394.3|391.9|394.3|391.9|394.3|391.9|0
1625145350000|2021-07-01 13:15:50|394.12|391.72|394.3|391.9|394.3|391.9|394.12|391.72|0
1625145360000|2021-07-01 13:16:00|394.12|391.72|394.3|391.9|394.3|391.9|394.12|391.72|0
1625145370000|2021-07-01 13:16:10|394.48|392.08|394.48|392.08|394.48|392.08|394.48|392.08|0
1625145380000|2021-07-01 13:16:20|394.39|391.99|394.3|391.9|394.39|391.99|394.3|391.9|0
1625145390000|2021-07-01 13:16:30|394.39|391.99|394.66|392.26|394.66|392.26|394.39|391.99|0
1625145400000|2021-07-01 13:16:40|394.48|392.08|394.48|392.08|394.48|392.08|394.48|392.08|0
1625145410000|2021-07-01 13:16:50|394.66|392.26|394.66|392.26|394.66|392.26|394.66|392.26|0
1625145430000|2021-07-01 13:17:10|394.48|392.08|394.48|392.08|394.57|392.17|394.48|392.08|0
1625145440000|2021-07-01 13:17:20|394.66|392.26|394.66|392.26|394.66|392.26|394.66|392.26|0
1625145470000|2021-07-01 13:17:50|394.84|392.44|394.84|392.44|394.84|392.44|394.84|392.44|0
1625145480000|2021-07-01 13:18:00|395.02|392.62|395.02|392.62|395.02|392.62|395.02|392.62|0
1625145500000|2021-07-01 13:18:20|394.92|392.52|395.02|392.62|395.02|392.62|394.92|392.52|0
1625145530000|2021-07-01 13:18:50|395.2|392.8|395.2|392.8|395.2|392.8|395.2|392.8|0
1625145550000|2021-07-01 13:19:10|395.02|392.62|395.2|392.8|395.2|392.8|395.02|392.62|0
1625145560000|2021-07-01 13:19:20|395.28|392.88|395.28|392.88|395.28|392.88|395.28|392.88|0
1625145570000|2021-07-01 13:19:30|395.2|392.8|395.2|392.8|395.2|392.8|395.2|392.8|0
1625145600000|2021-07-01 13:20:00|395.02|392.62|395.38|392.98|395.38|392.98|395.02|392.62|0
1625145610000|2021-07-01 13:20:10|395.2|392.8|395.2|392.8|395.38|392.98|395.2|392.8|0
1625145620000|2021-07-01 13:20:20|395.02|392.62|394.84|392.44|395.02|392.62|394.84|392.44|0
1625145640000|2021-07-01 13:20:40|395.02|392.62|395.02|392.62|395.02|392.62|395.02|392.62|0
1625145650000|2021-07-01 13:20:50|394.92|392.52|395.02|392.62|395.02|392.62|394.92|392.52|0
1625145660000|2021-07-01 13:21:00|394.84|392.44|394.84|392.44|394.84|392.44|394.84|392.44|0
1625145670000|2021-07-01 13:21:10|395.02|392.62|395.02|392.62|395.02|392.62|395.02|392.62|0
1625145680000|2021-07-01 13:21:20|394.84|392.44|394.84|392.44|394.84|392.44|394.84|392.44|0
1625145690000|2021-07-01 13:21:30|395.02|392.62|395.02|392.62|395.02|392.62|395.02|392.62|0
1625145700000|2021-07-01 13:21:40|394.84|392.44|395.02|392.62|395.02|392.62|394.84|392.44|0
1625145720000|2021-07-01 13:22:00|394.84|392.44|394.66|392.26|394.84|392.44|394.66|392.26|0
1625145740000|2021-07-01 13:22:20|394.84|392.44|394.74|392.34|394.84|392.44|394.66|392.26|0
1625145750000|2021-07-01 13:22:30|394.84|392.44|394.84|392.44|394.84|392.44|394.84|392.44|0
1625145770000|2021-07-01 13:22:50|394.66|392.26|394.84|392.44|394.84|392.44|394.66|392.26|0
1625145790000|2021-07-01 13:23:10|395.02|392.62|394.84|392.44|395.02|392.62|394.84|392.44|0
1625145820000|2021-07-01 13:23:40|394.66|392.26|394.66|392.26|394.66|392.26|394.66|392.26|0
1625145830000|2021-07-01 13:23:50|394.84|392.44|394.84|392.44|394.84|392.44|394.84|392.44|0
1625145840000|2021-07-01 13:24:00|395.02|392.62|395.02|392.62|395.02|392.62|395.02|392.62|0
1625145850000|2021-07-01 13:24:10|395.19|392.79|395.19|392.79|395.19|392.79|395.19|392.79|0
1625145870000|2021-07-01 13:24:30|395.02|392.62|395.02|392.62|395.02|392.62|395.02|392.62|0
1625145880000|2021-07-01 13:24:40|395.19|392.79|395.19|392.79|395.19|392.79|395.19|392.79|0
1625145890000|2021-07-01 13:24:50|395.01|392.61|395.19|392.79|395.19|392.79|395.01|392.61|0
1625145900000|2021-07-01 13:25:00|395.01|392.61|395.19|392.79|395.19|392.79|395.01|392.61|0
1625145920000|2021-07-01 13:25:20|395.01|392.61|395.01|392.61|395.19|392.79|395.01|392.61|0
1625145940000|2021-07-01 13:25:40|395.1|392.7|395.1|392.7|395.1|392.7|395.1|392.7|0
1625145950000|2021-07-01 13:25:50|395.19|392.79|395.19|392.79|395.19|392.79|395.19|392.79|0
1625146000000|2021-07-01 13:26:40|395.01|392.61|395.01|392.61|395.01|392.61|395.01|392.61|0
1625146010000|2021-07-01 13:26:50|394.83|392.43|394.83|392.43|394.83|392.43|394.83|392.43|0
1625146020000|2021-07-01 13:27:00|394.92|392.52|394.92|392.52|394.92|392.52|394.92|392.52|0
1625146030000|2021-07-01 13:27:10|395.01|392.61|394.83|392.43|395.01|392.61|394.83|392.43|0
1625146040000|2021-07-01 13:27:20|394.65|392.25|394.83|392.43|394.83|392.43|394.65|392.25|0
1625146050000|2021-07-01 13:27:30|394.74|392.34|394.83|392.43|394.83|392.43|394.65|392.25|0
1625146080000|2021-07-01 13:28:00|394.65|392.25|394.65|392.25|394.83|392.43|394.65|392.25|0
1625146090000|2021-07-01 13:28:10|394.47|392.07|394.47|392.07|394.47|392.07|394.47|392.07|0
1625146100000|2021-07-01 13:28:20|394.65|392.25|394.47|392.07|394.65|392.25|394.47|392.07|0
1625146110000|2021-07-01 13:28:30|394.65|392.25|394.65|392.25|394.83|392.43|394.65|392.25|0
1625146140000|2021-07-01 13:29:00|394.47|392.07|394.3|391.9|394.47|392.07|394.3|391.9|0
1625146150000|2021-07-01 13:29:10|394.29|391.89|394.29|391.89|394.29|391.89|394.29|391.89|0
1625146190000|2021-07-01 13:29:50|394.38|391.98|394.47|392.07|394.56|392.16|394.38|391.98|0
1625146200000|2021-07-01 13:30:00|394.65|392.25|394.65|392.25|395.01|392.61|394.65|392.25|0
1625146210000|2021-07-01 13:30:10|394.38|391.98|393.94|391.54|394.38|391.98|393.94|391.54|0
1625146220000|2021-07-01 13:30:20|394.12|391.72|394.65|392.25|394.65|392.25|394.12|391.72|0
1625146230000|2021-07-01 13:30:30|395.19|392.79|395.73|393.33|395.73|393.33|395.19|392.79|0
1625146240000|2021-07-01 13:30:40|395.91|393.51|396.09|393.69|396.09|393.69|395.91|393.51|0
1625146250000|2021-07-01 13:30:50|396.27|393.87|396.45|394.05|396.45|394.05|396.27|393.87|0
1625146260000|2021-07-01 13:31:00|396.27|393.87|396.27|393.87|396.27|393.87|395.73|393.33|0
1625146270000|2021-07-01 13:31:10|395.91|393.51|396.09|393.69|396.27|393.87|395.91|393.51|0
1625146280000|2021-07-01 13:31:20|396.27|393.87|395.91|393.51|396.27|393.87|395.73|393.33|0
1625146290000|2021-07-01 13:31:30|396.09|393.69|395.19|392.79|396.09|393.69|395.19|392.79|0
1625146300000|2021-07-01 13:31:40|395.37|392.97|395.55|393.15|395.55|393.15|395.37|392.97|0
1625146310000|2021-07-01 13:31:50|395.91|393.51|395.55|393.15|395.91|393.51|395.55|393.15|0
1625146320000|2021-07-01 13:32:00|395.91|393.51|396.09|393.69|396.45|394.05|395.91|393.51|0
1625146330000|2021-07-01 13:32:10|396.27|393.87|396.27|393.87|396.45|394.05|396.09|393.69|0
1625146340000|2021-07-01 13:32:20|396.81|394.41|396.45|394.05|396.81|394.41|396.27|393.87|0
1625146350000|2021-07-01 13:32:30|396.36|393.96|396.27|393.87|396.36|393.96|396.27|393.87|0
1625146360000|2021-07-01 13:32:40|396.45|394.05|396.63|394.23|396.63|394.23|396.45|394.05|0
1625146370000|2021-07-01 13:32:50|396.45|394.05|396.81|394.41|396.81|394.41|396.27|393.87|0
1625146380000|2021-07-01 13:33:00|396.99|394.59|397.35|394.95|397.35|394.95|396.99|394.59|0
1625146390000|2021-07-01 13:33:10|397.53|395.13|396.99|394.59|397.53|395.13|396.81|394.41|0
1625146400000|2021-07-01 13:33:20|397.17|394.77|396.81|394.41|397.17|394.77|396.81|394.41|0
1625146410000|2021-07-01 13:33:30|396.63|394.23|396.63|394.23|396.81|394.41|396.63|394.23|0
1625146420000|2021-07-01 13:33:40|396.81|394.41|396.63|394.23|396.81|394.41|396.63|394.23|0
1625146430000|2021-07-01 13:33:50|396.81|394.41|396.27|393.87|396.81|394.41|396.27|393.87|0
1625146440000|2021-07-01 13:34:00|396.09|393.69|396.45|394.05|396.45|394.05|396.09|393.69|0
1625146450000|2021-07-01 13:34:10|396.27|393.87|396.09|393.69|396.27|393.87|396.09|393.69|0
1625146460000|2021-07-01 13:34:20|395.91|393.51|396.09|393.69|396.27|393.87|395.91|393.51|0
1625146470000|2021-07-01 13:34:30|396.27|393.87|396.45|394.05|396.45|394.05|396.27|393.87|0
1625146480000|2021-07-01 13:34:40|396.54|394.14|396.63|394.23|396.63|394.23|396.45|394.05|0
1625146490000|2021-07-01 13:34:50|396.45|394.05|396.45|394.05|396.45|394.05|396.27|393.87|0
1625146500000|2021-07-01 13:35:00|396.63|394.23|396.36|393.96|396.63|394.23|396.36|393.96|0
1625146510000|2021-07-01 13:35:10|396.27|393.87|395.91|393.51|396.27|393.87|395.91|393.51|0
1625146520000|2021-07-01 13:35:20|396.09|393.69|395.91|393.51|396.09|393.69|395.91|393.51|0
1625146530000|2021-07-01 13:35:30|395.73|393.33|395.37|392.97|395.73|393.33|395.19|392.79|0
1625146540000|2021-07-01 13:35:40|395.55|393.15|395.73|393.33|395.73|393.33|395.55|393.15|0
1625146550000|2021-07-01 13:35:50|395.55|393.15|395.19|392.79|395.55|393.15|395.19|392.79|0
1625146560000|2021-07-01 13:36:00|395.37|392.97|395.01|392.61|395.37|392.97|395.01|392.61|0
1625146570000|2021-07-01 13:36:10|395.19|392.79|395.19|392.79|395.19|392.79|395.19|392.79|0
1625146580000|2021-07-01 13:36:20|395.37|392.97|395.37|392.97|395.37|392.97|395.37|392.97|0
1625146590000|2021-07-01 13:36:30|395.19|392.79|395.01|392.61|395.19|392.79|395.01|392.61|0
1625146600000|2021-07-01 13:36:40|395.19|392.79|395.37|392.97|395.37|392.97|395.19|392.79|0
1625146610000|2021-07-01 13:36:50|395.55|393.15|395.55|393.15|395.55|393.15|395.55|393.15|0
1625146620000|2021-07-01 13:37:00|395.37|392.97|395.55|393.15|395.55|393.15|395.37|392.97|0
1625146630000|2021-07-01 13:37:10|395.37|392.97|395.37|392.97|395.55|393.15|395.37|392.97|0
1625146640000|2021-07-01 13:37:20|395.19|392.79|395.01|392.61|395.19|392.79|394.83|392.43|0
1625146650000|2021-07-01 13:37:30|395.19|392.79|395.46|393.06|395.46|393.06|395.19|392.79|0
1625146660000|2021-07-01 13:37:40|395.37|392.97|395.37|392.97|395.37|392.97|395.19|392.79|0
1625146670000|2021-07-01 13:37:50|395.19|392.79|395.19|392.79|395.37|392.97|395.01|392.61|0
1625146680000|2021-07-01 13:38:00|395.01|392.61|395.19|392.79|395.37|392.97|395.01|392.61|0
1625146690000|2021-07-01 13:38:10|395.37|392.97|395.37|392.97|395.55|393.15|395.37|392.97|0
1625146700000|2021-07-01 13:38:20|395.01|392.61|395.19|392.79|395.19|392.79|395.01|392.61|0
1625146710000|2021-07-01 13:38:30|395.01|392.61|395.19|392.79|395.19|392.79|395.01|392.61|0
1625146720000|2021-07-01 13:38:40|395.01|392.61|395.55|393.15|395.55|393.15|395.01|392.61|0
1625146730000|2021-07-01 13:38:50|395.73|393.33|395.73|393.33|395.73|393.33|395.73|393.33|0
1625146740000|2021-07-01 13:39:00|395.55|393.15|395.55|393.15|395.91|393.51|395.55|393.15|0
1625146750000|2021-07-01 13:39:10|395.37|392.97|395.55|393.15|395.55|393.15|395.37|392.97|0
1625146760000|2021-07-01 13:39:20|395.37|392.97|395.19|392.79|395.45|393.05|395.19|392.79|0
1625146770000|2021-07-01 13:39:30|395.37|392.97|394.83|392.43|395.37|392.97|394.83|392.43|0
1625146780000|2021-07-01 13:39:40|394.65|392.25|395.01|392.61|395.01|392.61|394.65|392.25|0
1625146790000|2021-07-01 13:39:50|394.83|392.43|394.47|392.07|394.83|392.43|394.29|391.89|0
1625146800000|2021-07-01 13:40:00|395.19|392.79|395.01|392.61|395.19|392.79|395.01|392.61|0
1625146810000|2021-07-01 13:40:10|395.19|392.79|395.37|392.97|395.37|392.97|395.19|392.79|0
1625146820000|2021-07-01 13:40:20|395.55|393.15|395.55|393.15|395.55|393.15|395.55|393.15|0
1625146830000|2021-07-01 13:40:30|395.19|392.79|395.19|392.79|395.37|392.97|395.19|392.79|0
1625146840000|2021-07-01 13:40:40|395.37|392.97|395.37|392.97|395.37|392.97|395.37|392.97|0
1625146850000|2021-07-01 13:40:50|395.55|393.15|395.55|393.15|395.55|393.15|395.37|392.97|0
1625146860000|2021-07-01 13:41:00|395.91|393.51|396.09|393.69|396.09|393.69|395.73|393.33|0
1625146870000|2021-07-01 13:41:10|396.27|393.87|396.27|393.87|396.27|393.87|396.27|393.87|0
1625146880000|2021-07-01 13:41:20|396.09|393.69|395.73|393.33|396.09|393.69|395.73|393.33|0
1625146890000|2021-07-01 13:41:30|395.91|393.51|395.73|393.33|395.91|393.51|395.73|393.33|0
1625146900000|2021-07-01 13:41:40|395.91|393.51|395.73|393.33|395.91|393.51|395.73|393.33|0
1625146910000|2021-07-01 13:41:50|395.55|393.15|395.73|393.33|395.73|393.33|395.55|393.15|0
1625146920000|2021-07-01 13:42:00|395.81|393.41|395.81|393.41|395.81|393.41|395.81|393.41|0
1625146930000|2021-07-01 13:42:10|395.91|393.51|396.09|393.69|396.09|393.69|395.91|393.51|0
1625146940000|2021-07-01 13:42:20|396.27|393.87|396.27|393.87|396.27|393.87|396.09|393.69|0
1625146950000|2021-07-01 13:42:30|396.09|393.69|396.63|394.23|396.63|394.23|396.09|393.69|0
1625146960000|2021-07-01 13:42:40|396.45|394.05|396.45|394.05|396.45|394.05|396.45|394.05|0
1625146980000|2021-07-01 13:43:00|396.63|394.23|396.63|394.23|396.63|394.23|396.45|394.05|0
1625146990000|2021-07-01 13:43:10|396.81|394.41|396.63|394.23|396.81|394.41|396.63|394.23|0
1625147000000|2021-07-01 13:43:20|396.45|394.05|396.63|394.23|396.63|394.23|396.45|394.05|0
1625147010000|2021-07-01 13:43:30|396.81|394.41|396.81|394.41|396.81|394.41|396.81|394.41|0
1625147020000|2021-07-01 13:43:40|396.99|394.59|396.81|394.41|396.99|394.59|396.81|394.41|0
1625147030000|2021-07-01 13:43:50|396.99|394.59|396.99|394.59|396.99|394.59|396.99|394.59|0
1625147040000|2021-07-01 13:44:00|396.81|394.41|396.99|394.59|396.99|394.59|396.81|394.41|0
1625147050000|2021-07-01 13:44:10|397.17|394.77|396.99|394.59|397.17|394.77|396.99|394.59|0
1625147060000|2021-07-01 13:44:20|396.81|394.41|396.81|394.41|396.81|394.41|396.81|394.41|0
1625147070000|2021-07-01 13:44:30|396.99|394.59|396.99|394.59|396.99|394.59|396.99|394.59|0
1625147080000|2021-07-01 13:44:40|397.17|394.77|396.99|394.59|397.17|394.77|396.99|394.59|0
1625147090000|2021-07-01 13:44:50|397.17|394.77|397.17|394.77|397.17|394.77|397.17|394.77|0
1625147100000|2021-07-01 13:45:00|397.35|394.95|397.53|395.13|397.53|395.13|397.35|394.95|0
1625147110000|2021-07-01 13:45:10|397.71|395.31|398.07|395.67|398.07|395.67|397.71|395.31|0
1625147120000|2021-07-01 13:45:20|398.25|395.85|398.25|395.85|398.43|396.03|398.25|395.85|0
1625147130000|2021-07-01 13:45:30|398.07|395.67|398.07|395.67|398.07|395.67|397.89|395.49|0
1625147140000|2021-07-01 13:45:40|397.89|395.49|398.07|395.67|398.07|395.67|397.89|395.49|0
1625147150000|2021-07-01 13:45:50|397.89|395.49|398.25|395.85|398.25|395.85|397.89|395.49|0
1625147160000|2021-07-01 13:46:00|397.89|395.49|397.89|395.49|397.89|395.49|397.89|395.49|0
1625147170000|2021-07-01 13:46:10|398.25|395.85|398.43|396.03|398.43|396.03|398.25|395.85|0
1625147180000|2021-07-01 13:46:20|398.25|395.85|398.25|395.85|398.25|395.85|398.25|395.85|0
1625147190000|2021-07-01 13:46:30|398.07|395.67|398.25|395.85|398.25|395.85|398.07|395.67|0
1625147200000|2021-07-01 13:46:40|398.07|395.67|398.07|395.67|398.07|395.67|398.07|395.67|0
1625147210000|2021-07-01 13:46:50|398.25|395.85|398.25|395.85|398.25|395.85|398.25|395.85|0
1625147220000|2021-07-01 13:47:00|398.43|396.03|398.43|396.03|398.43|396.03|398.25|395.85|0
1625147230000|2021-07-01 13:47:10|398.61|396.21|398.79|396.39|398.79|396.39|398.61|396.21|0
1625147240000|2021-07-01 13:47:20|398.61|396.21|398.61|396.21|398.79|396.39|398.61|396.21|0
1625147250000|2021-07-01 13:47:30|398.51|396.11|398.43|396.03|398.51|396.11|398.43|396.03|0
1625147260000|2021-07-01 13:47:40|398.61|396.21|398.79|396.39|398.79|396.39|398.61|396.21|0
1625147270000|2021-07-01 13:47:50|398.61|396.21|398.43|396.03|398.61|396.21|398.43|396.03|0
1625147280000|2021-07-01 13:48:00|398.79|396.39|398.43|396.03|398.79|396.39|398.43|396.03|0
1625147290000|2021-07-01 13:48:10|398.61|396.21|398.43|396.03|398.61|396.21|398.43|396.03|0
1625147300000|2021-07-01 13:48:20|398.61|396.21|398.43|396.03|398.61|396.21|398.43|396.03|0
1625147310000|2021-07-01 13:48:30|398.24|395.84|398.06|395.66|398.24|395.84|398.06|395.66|0
1625147320000|2021-07-01 13:48:40|398.24|395.84|398.06|395.66|398.24|395.84|398.06|395.66|0
1625147330000|2021-07-01 13:48:50|398.24|395.84|397.88|395.48|398.24|395.84|397.88|395.48|0
1625147340000|2021-07-01 13:49:00|398.06|395.66|397.7|395.3|398.06|395.66|397.7|395.3|0
1625147350000|2021-07-01 13:49:10|398.06|395.66|398.06|395.66|398.06|395.66|398.06|395.66|0
1625147360000|2021-07-01 13:49:20|397.88|395.48|397.88|395.48|397.88|395.48|397.7|395.3|0
1625147370000|2021-07-01 13:49:30|398.06|395.66|398.06|395.66|398.06|395.66|398.06|395.66|0
1625147380000|2021-07-01 13:49:40|397.88|395.48|397.88|395.48|397.88|395.48|397.88|395.48|0
1625147390000|2021-07-01 13:49:50|397.7|395.3|398.06|395.66|398.06|395.66|397.7|395.3|0
1625147400000|2021-07-01 13:50:00|398.24|395.84|398.06|395.66|398.24|395.84|398.06|395.66|0
1625147410000|2021-07-01 13:50:10|397.88|395.48|397.88|395.48|397.88|395.48|397.88|395.48|0
1625147420000|2021-07-01 13:50:20|397.79|395.39|397.7|395.3|397.79|395.39|397.52|395.12|0
1625147430000|2021-07-01 13:50:30|397.88|395.48|397.7|395.3|397.88|395.48|397.7|395.3|0
1625147440000|2021-07-01 13:50:40|397.52|395.12|397.7|395.3|397.7|395.3|397.52|395.12|0
1625147450000|2021-07-01 13:50:50|397.88|395.48|397.79|395.39|397.88|395.48|397.79|395.39|0
1625147460000|2021-07-01 13:51:00|397.88|395.48|397.79|395.39|397.88|395.48|397.7|395.3|0
1625147470000|2021-07-01 13:51:10|397.88|395.48|397.88|395.48|398.06|395.66|397.88|395.48|0
1625147480000|2021-07-01 13:51:20|397.52|395.12|397.52|395.12|397.52|395.12|397.52|395.12|0
1625147490000|2021-07-01 13:51:30|397.16|394.76|396.98|394.58|397.16|394.76|396.98|394.58|0
1625147500000|2021-07-01 13:51:40|397.34|394.94|397.34|394.94|397.52|395.12|397.34|394.94|0
1625147510000|2021-07-01 13:51:50|397.16|394.76|397.34|394.94|397.34|394.94|397.16|394.76|0
1625147520000|2021-07-01 13:52:00|397.52|395.12|397.16|394.76|397.7|395.3|397.16|394.76|0
1625147530000|2021-07-01 13:52:10|397.34|394.94|397.7|395.3|397.7|395.3|397.34|394.94|0
1625147540000|2021-07-01 13:52:20|397.52|395.12|397.88|395.48|397.88|395.48|397.52|395.12|0
1625147550000|2021-07-01 13:52:30|398.06|395.66|397.88|395.48|398.06|395.66|397.88|395.48|0
1625147560000|2021-07-01 13:52:40|397.7|395.3|397.7|395.3|397.88|395.48|397.7|395.3|0
1625147570000|2021-07-01 13:52:50|397.52|395.12|397.52|395.12|397.7|395.3|397.52|395.12|0
1625147580000|2021-07-01 13:53:00|397.7|395.3|397.52|395.12|397.7|395.3|397.52|395.12|0
1625147590000|2021-07-01 13:53:10|397.7|395.3|397.52|395.12|397.88|395.48|397.52|395.12|0
1625147600000|2021-07-01 13:53:20|397.7|395.3|397.88|395.48|397.88|395.48|397.7|395.3|0
1625147610000|2021-07-01 13:53:30|397.7|395.3|397.88|395.48|397.88|395.48|397.7|395.3|0
1625147620000|2021-07-01 13:53:40|398.06|395.66|398.06|395.66|398.06|395.66|398.06|395.66|0
1625147630000|2021-07-01 13:53:50|397.88|395.48|398.06|395.66|398.06|395.66|397.88|395.48|0
1625147640000|2021-07-01 13:54:00|398.24|395.84|397.88|395.48|398.24|395.84|397.88|395.48|0
1625147650000|2021-07-01 13:54:10|397.52|395.12|397.52|395.12|397.7|395.3|397.52|395.12|0
1625147660000|2021-07-01 13:54:20|397.34|394.94|397.34|394.94|397.34|394.94|397.34|394.94|0
1625147670000|2021-07-01 13:54:30|397.16|394.76|397.16|394.76|397.16|394.76|397.16|394.76|0
1625147680000|2021-07-01 13:54:40|397.34|394.94|397.16|394.76|397.34|394.94|397.16|394.76|0
1625147690000|2021-07-01 13:54:50|397.34|394.94|396.98|394.58|397.34|394.94|396.98|394.58|0
1625147700000|2021-07-01 13:55:00|397.16|394.76|396.98|394.58|397.16|394.76|396.8|394.4|0
1625147710000|2021-07-01 13:55:10|396.8|394.4|396.98|394.58|396.98|394.58|396.8|394.4|0
1625147720000|2021-07-01 13:55:20|396.8|394.4|396.8|394.4|396.8|394.4|396.62|394.22|0
1625147730000|2021-07-01 13:55:30|396.98|394.58|396.98|394.58|396.98|394.58|396.98|394.58|0
1625147740000|2021-07-01 13:55:40|396.8|394.4|396.62|394.22|396.8|394.4|396.62|394.22|0
1625147760000|2021-07-01 13:56:00|396.8|394.4|397.16|394.76|397.16|394.76|396.62|394.22|0
1625147770000|2021-07-01 13:56:10|397.34|394.94|397.34|394.94|397.52|395.12|397.34|394.94|0
1625147780000|2021-07-01 13:56:20|397.52|395.12|397.7|395.3|397.7|395.3|397.52|395.12|0
1625147790000|2021-07-01 13:56:30|397.52|395.12|397.52|395.12|397.7|395.3|397.52|395.12|0
1625147800000|2021-07-01 13:56:40|397.7|395.3|397.52|395.12|397.7|395.3|397.52|395.12|0
1625147810000|2021-07-01 13:56:50|397.7|395.3|397.7|395.3|397.7|395.3|397.52|395.12|0
1625147830000|2021-07-01 13:57:10|397.52|395.12|397.52|395.12|397.52|395.12|397.52|395.12|0
1625147840000|2021-07-01 13:57:20|397.7|395.3|397.88|395.48|398.06|395.66|397.7|395.3|0
1625147850000|2021-07-01 13:57:30|397.97|395.57|398.15|395.75|398.24|395.84|397.97|395.57|0
1625147860000|2021-07-01 13:57:40|398.06|395.66|398.06|395.66|398.06|395.66|398.06|395.66|0
1625147870000|2021-07-01 13:57:50|397.88|395.48|397.7|395.3|397.88|395.48|397.7|395.3|0
1625147880000|2021-07-01 13:58:00|397.88|395.48|397.88|395.48|398.06|395.66|397.88|395.48|0
1625147890000|2021-07-01 13:58:10|398.06|395.66|397.88|395.48|398.06|395.66|397.88|395.48|0
1625147900000|2021-07-01 13:58:20|398.06|395.66|397.88|395.48|398.15|395.75|397.88|395.48|0
1625147910000|2021-07-01 13:58:30|398.06|395.66|398.06|395.66|398.15|395.75|398.06|395.66|0
1625147920000|2021-07-01 13:58:40|398.24|395.84|397.88|395.48|398.24|395.84|397.88|395.48|0
1625147930000|2021-07-01 13:58:50|397.97|395.57|397.88|395.48|397.97|395.57|397.7|395.3|0
1625147940000|2021-07-01 13:59:00|397.7|395.3|397.7|395.3|397.88|395.48|397.7|395.3|0
1625147950000|2021-07-01 13:59:10|397.52|395.12|397.7|395.3|397.7|395.3|397.52|395.12|0
1625147960000|2021-07-01 13:59:20|397.79|395.39|397.7|395.3|397.79|395.39|397.7|395.3|0
1625147970000|2021-07-01 13:59:30|397.79|395.39|397.79|395.39|397.79|395.39|397.79|395.39|0
1625147980000|2021-07-01 13:59:40|397.61|395.21|397.7|395.3|397.7|395.3|397.61|395.21|0
1625148000000|2021-07-01 14:00:00|397.52|395.12|397.16|394.76|397.52|395.12|397.16|394.76|0
1625148010000|2021-07-01 14:00:10|397.25|394.85|397.25|394.85|397.25|394.85|397.25|394.85|0
1625148020000|2021-07-01 14:00:20|397.07|394.67|396.8|394.4|397.07|394.67|396.8|394.4|0
1625148030000|2021-07-01 14:00:30|396.98|394.58|396.62|394.22|396.98|394.58|396.62|394.22|0
1625148040000|2021-07-01 14:00:40|396.26|393.86|396.44|394.04|396.44|394.04|396.26|393.86|0
1625148050000|2021-07-01 14:00:50|396.53|394.13|396.44|394.04|396.53|394.13|396.44|394.04|0
1625148060000|2021-07-01 14:01:00|396.8|394.4|396.62|394.22|396.8|394.4|396.62|394.22|0
1625148070000|2021-07-01 14:01:10|396.44|394.04|396.62|394.22|396.62|394.22|396.44|394.04|0
1625148080000|2021-07-01 14:01:20|396.98|394.58|397.16|394.76|397.16|394.76|396.8|394.4|0
1625148090000|2021-07-01 14:01:30|396.98|394.58|397.16|394.76|397.16|394.76|396.98|394.58|0
1625148100000|2021-07-01 14:01:40|396.98|394.58|397.16|394.76|397.16|394.76|396.98|394.58|0
1625148110000|2021-07-01 14:01:50|397.34|394.94|397.52|395.12|397.52|395.12|397.34|394.94|0
1625148120000|2021-07-01 14:02:00|397.7|395.3|397.52|395.12|397.88|395.48|397.52|395.12|0
1625148130000|2021-07-01 14:02:10|397.88|395.48|398.24|395.84|398.24|395.84|397.88|395.48|0
1625148140000|2021-07-01 14:02:20|398.42|396.02|398.24|395.84|398.42|396.02|398.24|395.84|0
1625148150000|2021-07-01 14:02:30|398.42|396.02|398.06|395.66|398.42|396.02|398.06|395.66|0
1625148160000|2021-07-01 14:02:40|398.24|395.84|398.33|395.93|398.42|396.02|398.24|395.84|0
1625148170000|2021-07-01 14:02:50|398.42|396.02|398.24|395.84|398.42|396.02|398.24|395.84|0
1625148180000|2021-07-01 14:03:00|398.42|396.02|398.42|396.02|398.6|396.2|398.42|396.02|0
1625148190000|2021-07-01 14:03:10|398.24|395.84|398.42|396.02|398.42|396.02|398.24|395.84|0
1625148200000|2021-07-01 14:03:20|398.24|395.84|398.06|395.66|398.42|396.02|398.06|395.66|0
1625148210000|2021-07-01 14:03:30|398.24|395.84|398.24|395.84|398.24|395.84|398.06|395.66|0
1625148220000|2021-07-01 14:03:40|398.33|395.93|398.42|396.02|398.42|396.02|398.24|395.84|0
1625148230000|2021-07-01 14:03:50|398.6|396.2|398.6|396.2|398.6|396.2|398.6|396.2|0
1625148240000|2021-07-01 14:04:00|398.42|396.02|398.42|396.02|398.42|396.02|398.24|395.84|0
1625148260000|2021-07-01 14:04:20|398.6|396.2|398.42|396.02|398.6|396.2|398.24|395.84|0
1625148270000|2021-07-01 14:04:30|398.06|395.66|398.42|396.02|398.42|396.02|398.06|395.66|0
1625148280000|2021-07-01 14:04:40|398.06|395.66|398.32|395.92|398.32|395.92|398.06|395.66|0
1625148290000|2021-07-01 14:04:50|398.24|395.84|398.42|396.02|398.42|396.02|398.24|395.84|0
1625148300000|2021-07-01 14:05:00|398.6|396.2|398.42|396.02|398.6|396.2|398.42|396.02|0
1625148310000|2021-07-01 14:05:10|398.24|395.84|398.06|395.66|398.24|395.84|398.06|395.66|0
1625148320000|2021-07-01 14:05:20|398.14|395.74|398.42|396.02|398.42|396.02|398.14|395.74|0
1625148330000|2021-07-01 14:05:30|398.6|396.2|398.6|396.2|398.6|396.2|398.5|396.1|0
1625148340000|2021-07-01 14:05:40|398.78|396.38|398.96|396.56|398.96|396.56|398.78|396.38|0
1625148350000|2021-07-01 14:05:50|399.14|396.74|399.14|396.74|399.14|396.74|399.14|396.74|0
1625148360000|2021-07-01 14:06:00|399.5|397.1|399.23|396.83|399.5|397.1|398.96|396.56|0
1625148370000|2021-07-01 14:06:10|399.32|396.92|398.96|396.56|399.32|396.92|398.96|396.56|0
1625148380000|2021-07-01 14:06:20|398.78|396.38|398.78|396.38|398.78|396.38|398.78|396.38|0
1625148390000|2021-07-01 14:06:30|398.96|396.56|399.14|396.74|399.14|396.74|398.96|396.56|0
1625148400000|2021-07-01 14:06:40|399.32|396.92|399.32|396.92|399.32|396.92|399.14|396.74|0
1625148410000|2021-07-01 14:06:50|399.14|396.74|399.14|396.74|399.14|396.74|398.96|396.56|0
1625148420000|2021-07-01 14:07:00|398.96|396.56|398.96|396.56|398.96|396.56|398.96|396.56|0
1625148430000|2021-07-01 14:07:10|398.78|396.38|398.96|396.56|398.96|396.56|398.78|396.38|0
1625148440000|2021-07-01 14:07:20|399.05|396.65|399.14|396.74|399.14|396.74|399.05|396.65|0
1625148450000|2021-07-01 14:07:30|399.32|396.92|399.32|396.92|399.5|397.1|399.32|396.92|0
1625148460000|2021-07-01 14:07:40|399.14|396.74|399.14|396.74|399.32|396.92|399.14|396.74|0
1625148470000|2021-07-01 14:07:50|399.32|396.92|399.14|396.74|399.5|397.1|399.14|396.74|0
1625148480000|2021-07-01 14:08:00|398.96|396.56|398.96|396.56|399.04|396.64|398.96|396.56|0
1625148490000|2021-07-01 14:08:10|399.14|396.74|399.5|397.1|399.5|397.1|399.14|396.74|0
1625148500000|2021-07-01 14:08:20|399.59|397.19|399.5|397.1|399.59|397.19|399.5|397.1|0
1625148510000|2021-07-01 14:08:30|399.68|397.28|399.68|397.28|399.68|397.28|399.68|397.28|0
1625148520000|2021-07-01 14:08:40|399.5|397.1|399.32|396.92|399.5|397.1|399.32|396.92|0
1625148530000|2021-07-01 14:08:50|399.14|396.74|398.96|396.56|399.14|396.74|398.96|396.56|0
1625148540000|2021-07-01 14:09:00|399.14|396.74|399.14|396.74|399.14|396.74|399.14|396.74|0
1625148550000|2021-07-01 14:09:10|399.32|396.92|399.14|396.74|399.32|396.92|399.14|396.74|0
1625148560000|2021-07-01 14:09:20|398.96|396.56|398.96|396.56|399.14|396.74|398.96|396.56|0
1625148570000|2021-07-01 14:09:30|399.14|396.74|399.32|396.92|399.32|396.92|399.14|396.74|0
1625148580000|2021-07-01 14:09:40|399.14|396.74|398.96|396.56|399.14|396.74|398.96|396.56|0
1625148590000|2021-07-01 14:09:50|399.14|396.74|399.14|396.74|399.14|396.74|399.14|396.74|0
1625148600000|2021-07-01 14:10:00|399.32|396.92|399.5|397.1|399.5|397.1|399.14|396.74|0
1625148610000|2021-07-01 14:10:10|399.32|396.92|399.14|396.74|399.32|396.92|399.14|396.74|0
1625148620000|2021-07-01 14:10:20|398.96|396.56|399.04|396.64|399.04|396.64|398.96|396.56|0
1625148630000|2021-07-01 14:10:30|398.96|396.56|398.96|396.56|398.96|396.56|398.96|396.56|0
1625148640000|2021-07-01 14:10:40|398.86|396.46|398.78|396.38|398.96|396.56|398.78|396.38|0
1625148650000|2021-07-01 14:10:50|398.6|396.2|398.96|396.56|398.96|396.56|398.6|396.2|0
1625148660000|2021-07-01 14:11:00|398.78|396.38|398.96|396.56|398.96|396.56|398.78|396.38|0
1625148670000|2021-07-01 14:11:10|399.04|396.64|399.32|396.92|399.32|396.92|399.04|396.64|0
1625148680000|2021-07-01 14:11:20|399.14|396.74|399.14|396.74|399.14|396.74|399.14|396.74|0
1625148690000|2021-07-01 14:11:30|398.96|396.56|399.14|396.74|399.14|396.74|398.96|396.56|0
1625148700000|2021-07-01 14:11:40|399.32|396.92|399.14|396.74|399.32|396.92|399.14|396.74|0
1625148710000|2021-07-01 14:11:50|399.22|396.82|399.22|396.82|399.22|396.82|399.22|396.82|0
1625148720000|2021-07-01 14:12:00|399.32|396.92|399.32|396.92|399.32|396.92|399.14|396.74|0
1625148730000|2021-07-01 14:12:10|399.5|397.1|399.5|397.1|399.5|397.1|399.32|396.92|0
1625148740000|2021-07-01 14:12:20|399.32|396.92|399.32|396.92|399.32|396.92|399.32|396.92|0
1625148750000|2021-07-01 14:12:30|399.14|396.74|399.32|396.92|399.32|396.92|399.14|396.74|0
1625148760000|2021-07-01 14:12:40|399.14|396.74|399.14|396.74|399.32|396.92|399.14|396.74|0
1625148770000|2021-07-01 14:12:50|399.32|396.92|399.32|396.92|399.32|396.92|399.32|396.92|0
1625148780000|2021-07-01 14:13:00|399.5|397.1|399.5|397.1|399.68|397.28|399.5|397.1|0
1625148800000|2021-07-01 14:13:20|399.32|396.92|399.14|396.74|399.32|396.92|399.14|396.74|0
1625148810000|2021-07-01 14:13:30|399.32|396.92|399.5|397.1|399.5|397.1|399.32|396.92|0
1625148820000|2021-07-01 14:13:40|399.32|396.92|399.14|396.74|399.32|396.92|399.14|396.74|0
1625148830000|2021-07-01 14:13:50|398.96|396.56|398.96|396.56|398.96|396.56|398.96|396.56|0
1625148840000|2021-07-01 14:14:00|399.32|396.92|399.5|397.1|399.5|397.1|399.32|396.92|0
1625148850000|2021-07-01 14:14:10|399.32|396.92|399.14|396.74|399.32|396.92|399.14|396.74|0
1625148860000|2021-07-01 14:14:20|399.04|396.64|399.04|396.64|399.14|396.74|399.04|396.64|0
1625148870000|2021-07-01 14:14:30|399.14|396.74|399.14|396.74|399.14|396.74|399.14|396.74|0
1625148880000|2021-07-01 14:14:40|398.96|396.56|399.14|396.74|399.14|396.74|398.96|396.56|0
1625148890000|2021-07-01 14:14:50|399.32|396.92|399.14|396.74|399.32|396.92|399.14|396.74|0
1625148900000|2021-07-01 14:15:00|399.32|396.92|399.5|397.1|399.5|397.1|399.32|396.92|0
1625148910000|2021-07-01 14:15:10|399.68|397.28|399.86|397.46|399.86|397.46|399.68|397.28|0
1625148920000|2021-07-01 14:15:20|400.04|397.64|399.86|397.46|400.04|397.64|399.86|397.46|0
1625148930000|2021-07-01 14:15:30|399.68|397.28|399.68|397.28|399.68|397.28|399.68|397.28|0
1625148940000|2021-07-01 14:15:40|399.86|397.46|399.86|397.46|399.86|397.46|399.86|397.46|0
1625148950000|2021-07-01 14:15:50|399.68|397.28|399.68|397.28|399.86|397.46|399.68|397.28|0
1625148960000|2021-07-01 14:16:00|399.5|397.1|399.32|396.92|399.5|397.1|399.32|396.92|0
1625148970000|2021-07-01 14:16:10|399.5|397.1|399.5|397.1|399.5|397.1|399.32|396.92|0
1625148980000|2021-07-01 14:16:20|399.32|396.92|399.4|397|399.5|397.1|399.32|396.92|0
1625148990000|2021-07-01 14:16:30|399.32|396.92|399.14|396.74|399.32|396.92|399.14|396.74|0
1625149000000|2021-07-01 14:16:40|399.32|396.92|399.32|396.92|399.32|396.92|399.32|396.92|0
1625149010000|2021-07-01 14:16:50|399.14|396.74|399.32|396.92|399.32|396.92|399.14|396.74|0
1625149020000|2021-07-01 14:17:00|399.14|396.74|399.22|396.82|399.32|396.92|399.14|396.74|0
1625149030000|2021-07-01 14:17:10|399.32|396.92|399.14|396.74|399.32|396.92|398.95|396.55|0
1625149040000|2021-07-01 14:17:20|398.95|396.55|398.77|396.37|398.95|396.55|398.77|396.37|0
1625149050000|2021-07-01 14:17:30|398.86|396.46|398.77|396.37|398.86|396.46|398.77|396.37|0
1625149060000|2021-07-01 14:17:40|398.59|396.19|398.59|396.19|398.59|396.19|398.59|396.19|0
1625149070000|2021-07-01 14:17:50|398.41|396.01|398.41|396.01|398.41|396.01|398.41|396.01|0
1625149080000|2021-07-01 14:18:00|398.23|395.83|398.05|395.65|398.23|395.83|398.05|395.65|0
1625149090000|2021-07-01 14:18:10|398.23|395.83|398.05|395.65|398.41|396.01|398.05|395.65|0
1625149100000|2021-07-01 14:18:20|398.23|395.83|398.41|396.01|398.59|396.19|398.23|395.83|0
1625149110000|2021-07-01 14:18:30|398.59|396.19|398.59|396.19|398.59|396.19|398.59|396.19|0
1625149120000|2021-07-01 14:18:40|398.77|396.37|398.59|396.19|398.77|396.37|398.59|396.19|0
1625149130000|2021-07-01 14:18:50|398.68|396.28|398.59|396.19|398.68|396.28|398.59|396.19|0
1625149140000|2021-07-01 14:19:00|398.41|396.01|398.77|396.37|398.77|396.37|398.41|396.01|0
1625149160000|2021-07-01 14:19:20|398.59|396.19|398.59|396.19|398.77|396.37|398.59|396.19|0
1625149170000|2021-07-01 14:19:30|398.41|396.01|398.59|396.19|398.59|396.19|398.41|396.01|0
1625149190000|2021-07-01 14:19:50|398.41|396.01|398.41|396.01|398.41|396.01|398.41|396.01|0
1625149200000|2021-07-01 14:20:00|398.23|395.83|398.05|395.65|398.41|396.01|398.05|395.65|0
1625149210000|2021-07-01 14:20:10|397.87|395.47|397.87|395.47|398.05|395.65|397.87|395.47|0
1625149220000|2021-07-01 14:20:20|397.69|395.29|397.87|395.47|397.87|395.47|397.69|395.29|0
1625149230000|2021-07-01 14:20:30|398.05|395.65|398.05|395.65|398.23|395.83|398.05|395.65|0
1625149240000|2021-07-01 14:20:40|398.23|395.83|398.23|395.83|398.23|395.83|398.23|395.83|0
1625149260000|2021-07-01 14:21:00|398.05|395.65|398.05|395.65|398.05|395.65|398.05|395.65|0
1625149270000|2021-07-01 14:21:10|397.87|395.47|398.05|395.65|398.05|395.65|397.87|395.47|0
1625149280000|2021-07-01 14:21:20|398.23|395.83|398.23|395.83|398.23|395.83|398.05|395.65|0
1625149290000|2021-07-01 14:21:30|398.05|395.65|398.05|395.65|398.05|395.65|398.05|395.65|0
1625149310000|2021-07-01 14:21:50|397.87|395.47|397.87|395.47|397.87|395.47|397.87|395.47|0
1625149320000|2021-07-01 14:22:00|398.05|395.65|398.23|395.83|398.23|395.83|398.05|395.65|0
1625149330000|2021-07-01 14:22:10|398.05|395.65|398.05|395.65|398.05|395.65|397.87|395.47|0
1625149340000|2021-07-01 14:22:20|397.87|395.47|397.87|395.47|397.87|395.47|397.87|395.47|0
1625149350000|2021-07-01 14:22:30|398.05|395.65|398.23|395.83|398.23|395.83|398.05|395.65|0
1625149360000|2021-07-01 14:22:40|398.05|395.65|398.05|395.65|398.05|395.65|398.05|395.65|0
1625149370000|2021-07-01 14:22:50|398.23|395.83|398.23|395.83|398.23|395.83|398.23|395.83|0
1625149380000|2021-07-01 14:23:00|398.05|395.65|398.41|396.01|398.41|396.01|398.05|395.65|0
1625149390000|2021-07-01 14:23:10|398.23|395.83|398.23|395.83|398.23|395.83|398.23|395.83|0
1625149400000|2021-07-01 14:23:20|398.41|396.01|398.41|396.01|398.41|396.01|398.41|396.01|0
1625149410000|2021-07-01 14:23:30|398.23|395.83|398.23|395.83|398.23|395.83|398.05|395.65|0
1625149430000|2021-07-01 14:23:50|398.05|395.65|398.32|395.92|398.32|395.92|398.05|395.65|0
1625149440000|2021-07-01 14:24:00|398.23|395.83|398.05|395.65|398.23|395.83|398.05|395.65|0
1625149450000|2021-07-01 14:24:10|397.69|395.29|397.69|395.29|397.69|395.29|397.69|395.29|0
1625149460000|2021-07-01 14:24:20|397.78|395.38|397.69|395.29|397.78|395.38|397.69|395.29|0
1625149480000|2021-07-01 14:24:40|397.87|395.47|398.05|395.65|398.05|395.65|397.87|395.47|0
1625149490000|2021-07-01 14:24:50|397.87|395.47|397.69|395.29|397.87|395.47|397.69|395.29|0
1625149500000|2021-07-01 14:25:00|397.51|395.11|397.69|395.29|397.87|395.47|397.51|395.11|0
1625149510000|2021-07-01 14:25:10|397.51|395.11|397.51|395.11|397.51|395.11|397.51|395.11|0
1625149520000|2021-07-01 14:25:20|397.87|395.47|398.05|395.65|398.05|395.65|397.87|395.47|0
1625149530000|2021-07-01 14:25:30|398.23|395.83|398.05|395.65|398.23|395.83|398.05|395.65|0
1625149540000|2021-07-01 14:25:40|397.87|395.47|397.87|395.47|397.87|395.47|397.87|395.47|0
1625149550000|2021-07-01 14:25:50|397.69|395.29|398.05|395.65|398.05|395.65|397.69|395.29|0
1625149560000|2021-07-01 14:26:00|398.23|395.83|398.23|395.83|398.23|395.83|398.23|395.83|0
1625149570000|2021-07-01 14:26:10|398.05|395.65|398.23|395.83|398.23|395.83|398.05|395.65|0
1625149580000|2021-07-01 14:26:20|398.05|395.65|398.05|395.65|398.05|395.65|398.05|395.65|0
1625149590000|2021-07-01 14:26:30|397.87|395.47|398.05|395.65|398.05|395.65|397.87|395.47|0
1625149600000|2021-07-01 14:26:40|397.87|395.47|397.87|395.47|397.87|395.47|397.87|395.47|0
1625149620000|2021-07-01 14:27:00|397.69|395.29|397.78|395.38|397.87|395.47|397.69|395.29|0
1625149630000|2021-07-01 14:27:10|397.51|395.11|397.33|394.93|397.51|395.11|397.33|394.93|0
1625149640000|2021-07-01 14:27:20|397.51|395.11|397.51|395.11|397.51|395.11|397.51|395.11|0
1625149650000|2021-07-01 14:27:30|397.33|394.93|397.33|394.93|397.33|394.93|397.33|394.93|0
1625149660000|2021-07-01 14:27:40|397.15|394.75|397.15|394.75|397.15|394.75|397.15|394.75|0
1625149670000|2021-07-01 14:27:50|396.97|394.57|396.97|394.57|396.97|394.57|396.97|394.57|0
1625149680000|2021-07-01 14:28:00|397.15|394.75|397.51|395.11|397.51|395.11|397.15|394.75|0
1625149690000|2021-07-01 14:28:10|397.69|395.29|397.69|395.29|397.69|395.29|397.69|395.29|0
1625149700000|2021-07-01 14:28:20|397.51|395.11|397.51|395.11|397.51|395.11|397.51|395.11|0
1625149710000|2021-07-01 14:28:30|397.33|394.93|397.51|395.11|397.51|395.11|397.33|394.93|0
1625149720000|2021-07-01 14:28:40|397.69|395.29|397.51|395.11|397.69|395.29|397.51|395.11|0
1625149740000|2021-07-01 14:29:00|397.33|394.93|397.51|395.11|397.51|395.11|397.33|394.93|0
1625149750000|2021-07-01 14:29:10|397.69|395.29|397.51|395.11|397.69|395.29|397.51|395.11|0
1625149760000|2021-07-01 14:29:20|397.69|395.29|397.69|395.29|397.69|395.29|397.59|395.19|0
1625149770000|2021-07-01 14:29:30|397.87|395.47|397.87|395.47|397.87|395.47|397.87|395.47|0
1625149780000|2021-07-01 14:29:40|398.05|395.65|398.05|395.65|398.05|395.65|398.05|395.65|0
1625149800000|2021-07-01 14:30:00|398.23|395.83|398.23|395.83|398.41|396.01|398.05|395.65|0
1625149810000|2021-07-01 14:30:10|398.41|396.01|398.23|395.83|398.41|396.01|398.23|395.83|0
1625149820000|2021-07-01 14:30:20|398.41|396.01|398.23|395.83|398.41|396.01|398.23|395.83|0
1625149830000|2021-07-01 14:30:30|398.41|396.01|398.41|396.01|398.41|396.01|398.41|396.01|0
1625149840000|2021-07-01 14:30:40|398.23|395.83|398.05|395.65|398.23|395.83|398.05|395.65|0
1625149850000|2021-07-01 14:30:50|398.23|395.83|398.05|395.65|398.23|395.83|398.05|395.65|0
1625149870000|2021-07-01 14:31:10|398.23|395.83|398.05|395.65|398.23|395.83|398.05|395.65|0
1625149880000|2021-07-01 14:31:20|397.87|395.47|397.87|395.47|397.87|395.47|397.87|395.47|0
1625149890000|2021-07-01 14:31:30|398.05|395.65|398.05|395.65|398.05|395.65|398.05|395.65|0
1625149900000|2021-07-01 14:31:40|397.87|395.47|397.69|395.29|397.87|395.47|397.69|395.29|0
1625149910000|2021-07-01 14:31:50|397.51|395.11|397.51|395.11|397.51|395.11|397.51|395.11|0
1625149920000|2021-07-01 14:32:00|397.33|394.93|397.51|395.11|397.51|395.11|397.33|394.93|0
1625149930000|2021-07-01 14:32:10|397.33|394.93|397.33|394.93|397.51|395.11|397.33|394.93|0
1625149940000|2021-07-01 14:32:20|397.51|395.11|397.51|395.11|397.51|395.11|397.33|394.93|0
1625149950000|2021-07-01 14:32:30|397.33|394.93|397.51|395.11|397.51|395.11|397.33|394.93|0
1625149960000|2021-07-01 14:32:40|397.33|394.93|397.33|394.93|397.51|395.11|397.33|394.93|0
1625149970000|2021-07-01 14:32:50|397.15|394.75|397.33|394.93|397.33|394.93|397.15|394.75|0
1625149980000|2021-07-01 14:33:00|397.41|395.01|397.51|395.11|397.51|395.11|397.33|394.93|0
1625149990000|2021-07-01 14:33:10|397.69|395.29|397.41|395.01|397.69|395.29|397.41|395.01|0
1625150000000|2021-07-01 14:33:20|397.51|395.11|397.69|395.29|397.87|395.47|397.51|395.11|0
1625150010000|2021-07-01 14:33:30|397.87|395.47|397.69|395.29|397.87|395.47|397.69|395.29|0
1625150020000|2021-07-01 14:33:40|397.51|395.11|397.77|395.37|397.77|395.37|397.51|395.11|0
1625150030000|2021-07-01 14:33:50|397.87|395.47|397.87|395.47|397.87|395.47|397.87|395.47|0
1625150040000|2021-07-01 14:34:00|397.95|395.55|398.05|395.65|398.05|395.65|397.95|395.55|0
1625150050000|2021-07-01 14:34:10|397.87|395.47|398.23|395.83|398.23|395.83|397.87|395.47|0
1625150080000|2021-07-01 14:34:40|398.05|395.65|398.05|395.65|398.13|395.73|398.05|395.65|0
1625150090000|2021-07-01 14:34:50|398.23|395.83|398.05|395.65|398.23|395.83|398.05|395.65|0
1625150100000|2021-07-01 14:35:00|398.23|395.83|398.05|395.65|398.23|395.83|398.05|395.65|0
1625150110000|2021-07-01 14:35:10|398.23|395.83|398.23|395.83|398.23|395.83|398.23|395.83|0
1625150120000|2021-07-01 14:35:20|398.13|395.73|398.05|395.65|398.13|395.73|398.05|395.65|0
1625150130000|2021-07-01 14:35:30|398.23|395.83|398.23|395.83|398.23|395.83|398.23|395.83|0
1625150140000|2021-07-01 14:35:40|398.05|395.65|398.05|395.65|398.05|395.65|398.05|395.65|0
1625150150000|2021-07-01 14:35:50|398.13|395.73|398.23|395.83|398.23|395.83|398.13|395.73|0
1625150160000|2021-07-01 14:36:00|398.41|396.01|398.41|396.01|398.41|396.01|398.41|396.01|0
1625150180000|2021-07-01 14:36:20|398.59|396.19|398.59|396.19|398.59|396.19|398.59|396.19|0
1625150220000|2021-07-01 14:37:00|398.95|396.55|398.77|396.37|398.95|396.55|398.77|396.37|0
1625150230000|2021-07-01 14:37:10|398.95|396.55|399.31|396.91|399.31|396.91|398.95|396.55|0
1625150240000|2021-07-01 14:37:20|399.13|396.73|399.13|396.73|399.13|396.73|399.13|396.73|0
1625150250000|2021-07-01 14:37:30|399.31|396.91|399.31|396.91|399.31|396.91|399.31|396.91|0
1625150280000|2021-07-01 14:38:00|399.49|397.09|399.49|397.09|399.49|397.09|399.49|397.09|0
1625150290000|2021-07-01 14:38:10|399.31|396.91|399.13|396.73|399.31|396.91|399.13|396.73|0
1625150300000|2021-07-01 14:38:20|399.31|396.91|398.95|396.55|399.31|396.91|398.95|396.55|0
1625150310000|2021-07-01 14:38:30|398.77|396.37|398.49|396.09|398.77|396.37|398.41|396.01|0
1625150320000|2021-07-01 14:38:40|398.4|396|398.59|396.19|398.59|396.19|398.4|396|0
1625150330000|2021-07-01 14:38:50|398.77|396.37|398.77|396.37|398.77|396.37|398.77|396.37|0
1625150350000|2021-07-01 14:39:10|398.59|396.19|398.59|396.19|398.59|396.19|398.59|396.19|0
1625150360000|2021-07-01 14:39:20|398.77|396.37|398.59|396.19|398.77|396.37|398.59|396.19|0
1625150370000|2021-07-01 14:39:30|398.58|396.18|398.58|396.18|398.58|396.18|398.58|396.18|0
1625150400000|2021-07-01 14:40:00|398.4|396|398.22|395.82|398.4|396|398.22|395.82|0
1625150410000|2021-07-01 14:40:10|398.04|395.64|398.4|396|398.4|396|398.04|395.64|0
1625150420000|2021-07-01 14:40:20|398.58|396.18|398.76|396.36|398.76|396.36|398.58|396.18|0
1625150430000|2021-07-01 14:40:30|398.58|396.18|398.76|396.36|398.76|396.36|398.58|396.18|0
1625150440000|2021-07-01 14:40:40|398.95|396.55|398.95|396.55|398.95|396.55|398.95|396.55|0
1625150450000|2021-07-01 14:40:50|398.58|396.18|398.76|396.36|398.95|396.55|398.58|396.18|0
1625150460000|2021-07-01 14:41:00|398.95|396.55|398.95|396.55|398.95|396.55|398.76|396.36|0
1625150470000|2021-07-01 14:41:10|398.76|396.36|398.85|396.45|398.85|396.45|398.76|396.36|0
1625150480000|2021-07-01 14:41:20|398.95|396.55|399.21|396.81|399.31|396.91|398.95|396.55|0
1625150490000|2021-07-01 14:41:30|399.31|396.91|399.31|396.91|399.31|396.91|399.31|396.91|0
1625150500000|2021-07-01 14:41:40|399.13|396.73|399.31|396.91|399.31|396.91|399.13|396.73|0
1625150510000|2021-07-01 14:41:50|399.13|396.73|399.13|396.73|399.13|396.73|399.13|396.73|0
1625150520000|2021-07-01 14:42:00|399.31|396.91|399.31|396.91|399.31|396.91|399.13|396.73|0
1625150530000|2021-07-01 14:42:10|399.13|396.73|399.13|396.73|399.13|396.73|399.13|396.73|0
1625150540000|2021-07-01 14:42:20|398.94|396.54|398.94|396.54|398.94|396.54|398.94|396.54|0
1625150550000|2021-07-01 14:42:30|398.76|396.36|398.76|396.36|398.94|396.54|398.76|396.36|0
1625150570000|2021-07-01 14:42:50|398.94|396.54|399.12|396.72|399.12|396.72|398.94|396.54|0
1625150580000|2021-07-01 14:43:00|398.94|396.54|399.12|396.72|399.12|396.72|398.94|396.54|0
1625150590000|2021-07-01 14:43:10|399.31|396.91|399.21|396.81|399.31|396.91|399.21|396.81|0
1625150600000|2021-07-01 14:43:20|399.31|396.91|399.31|396.91|399.31|396.91|399.31|396.91|0
1625150610000|2021-07-01 14:43:30|399.12|396.72|399.12|396.72|399.12|396.72|399.12|396.72|0
1625150620000|2021-07-01 14:43:40|399.31|396.91|399.31|396.91|399.31|396.91|399.31|396.91|0
1625150630000|2021-07-01 14:43:50|399.3|396.9|399.12|396.72|399.3|396.9|399.12|396.72|0
1625150640000|2021-07-01 14:44:00|399.3|396.9|399.12|396.72|399.3|396.9|399.12|396.72|0
1625150650000|2021-07-01 14:44:10|398.94|396.54|398.94|396.54|398.94|396.54|398.94|396.54|0
1625150660000|2021-07-01 14:44:20|399.12|396.72|399.3|396.9|399.3|396.9|399.12|396.72|0
1625150670000|2021-07-01 14:44:30|399.79|397.39|399.79|397.39|399.79|397.39|399.79|397.39|0
1625150690000|2021-07-01 14:44:50|399.97|397.57|399.97|397.57|399.97|397.57|399.97|397.57|0
1625150710000|2021-07-01 14:45:10|399.88|397.48|399.79|397.39|399.88|397.48|399.79|397.39|0
1625150720000|2021-07-01 14:45:20|399.61|397.21|399.43|397.03|399.61|397.21|399.43|397.03|0
1625150730000|2021-07-01 14:45:30|399.25|396.85|399.07|396.67|399.25|396.85|399.07|396.67|0
1625150740000|2021-07-01 14:45:40|399.25|396.85|399.25|396.85|399.25|396.85|399.25|396.85|0
1625150750000|2021-07-01 14:45:50|399.34|396.94|399.61|397.21|399.7|397.3|399.34|396.94|0
1625150760000|2021-07-01 14:46:00|399.79|397.39|399.97|397.57|399.97|397.57|399.79|397.39|0
1625150780000|2021-07-01 14:46:20|400.06|397.66|399.97|397.57|400.06|397.66|399.97|397.57|0
1625150790000|2021-07-01 14:46:30|399.79|397.39|399.97|397.57|399.97|397.57|399.79|397.39|0
1625150810000|2021-07-01 14:46:50|399.79|397.39|399.97|397.57|399.97|397.57|399.79|397.39|0
1625150820000|2021-07-01 14:47:00|400.15|397.75|400.15|397.75|400.15|397.75|400.15|397.75|0
1625150840000|2021-07-01 14:47:20|400.06|397.66|399.97|397.57|400.06|397.66|399.97|397.57|0
1625150850000|2021-07-01 14:47:30|399.79|397.39|399.97|397.57|399.97|397.57|399.79|397.39|0
1625150860000|2021-07-01 14:47:40|399.79|397.39|399.97|397.57|399.97|397.57|399.79|397.39|0
1625150880000|2021-07-01 14:48:00|399.79|397.39|399.79|397.39|399.97|397.57|399.79|397.39|0
1625150890000|2021-07-01 14:48:10|399.97|397.57|399.61|397.21|399.97|397.57|399.61|397.21|0
1625150900000|2021-07-01 14:48:20|399.79|397.39|399.61|397.21|399.79|397.39|399.61|397.21|0
1625150920000|2021-07-01 14:48:40|399.43|397.03|399.43|397.03|399.61|397.21|399.43|397.03|0
1625150930000|2021-07-01 14:48:50|399.61|397.21|399.61|397.21|399.61|397.21|399.61|397.21|0
1625150940000|2021-07-01 14:49:00|399.7|397.3|399.79|397.39|399.79|397.39|399.7|397.3|0
1625150960000|2021-07-01 14:49:20|399.7|397.3|399.7|397.3|399.7|397.3|399.7|397.3|0
1625150970000|2021-07-01 14:49:30|399.43|397.03|399.61|397.21|399.61|397.21|399.43|397.03|0
1625150980000|2021-07-01 14:49:40|399.43|397.03|399.34|396.94|399.43|397.03|399.25|396.85|0
1625150990000|2021-07-01 14:49:50|399.25|396.85|399.43|397.03|399.43|397.03|399.25|396.85|0
1625151000000|2021-07-01 14:50:00|399.25|396.85|399.61|397.21|399.61|397.21|399.25|396.85|0
1625151010000|2021-07-01 14:50:10|399.79|397.39|399.61|397.21|399.79|397.39|399.61|397.21|0
1625151020000|2021-07-01 14:50:20|399.43|397.03|399.61|397.21|399.61|397.21|399.43|397.03|0
1625151030000|2021-07-01 14:50:30|399.43|397.03|399.79|397.39|399.79|397.39|399.43|397.03|0
1625151040000|2021-07-01 14:50:40|399.7|397.3|399.7|397.3|399.7|397.3|399.61|397.21|0
1625151050000|2021-07-01 14:50:50|399.79|397.39|399.79|397.39|399.79|397.39|399.79|397.39|0
1625151060000|2021-07-01 14:51:00|399.97|397.57|399.88|397.48|399.97|397.57|399.7|397.3|0
1625151070000|2021-07-01 14:51:10|399.97|397.57|399.61|397.21|399.97|397.57|399.61|397.21|0
1625151090000|2021-07-01 14:51:30|399.79|397.39|399.79|397.39|399.79|397.39|399.79|397.39|0
1625151110000|2021-07-01 14:51:50|399.97|397.57|399.97|397.57|399.97|397.57|399.88|397.48|0
1625151120000|2021-07-01 14:52:00|399.79|397.39|399.79|397.39|399.97|397.57|399.79|397.39|0
1625151140000|2021-07-01 14:52:20|399.97|397.57|399.88|397.48|399.97|397.57|399.88|397.48|0
1625151150000|2021-07-01 14:52:30|399.79|397.39|399.52|397.12|399.79|397.39|399.52|397.12|0
1625151160000|2021-07-01 14:52:40|399.43|397.03|399.34|396.94|399.43|397.03|399.25|396.85|0
1625151170000|2021-07-01 14:52:50|399.43|397.03|399.25|396.85|399.43|397.03|399.25|396.85|0
1625151180000|2021-07-01 14:53:00|399.43|397.03|399.43|397.03|399.43|397.03|399.43|397.03|0
1625151190000|2021-07-01 14:53:10|399.61|397.21|399.52|397.12|399.61|397.21|399.52|397.12|0
1625151200000|2021-07-01 14:53:20|399.61|397.21|399.61|397.21|399.61|397.21|399.61|397.21|0
1625151210000|2021-07-01 14:53:30|399.79|397.39|399.79|397.39|399.79|397.39|399.79|397.39|0
1625151220000|2021-07-01 14:53:40|399.97|397.57|399.97|397.57|399.97|397.57|399.97|397.57|0
1625151230000|2021-07-01 14:53:50|400.15|397.75|400.33|397.93|400.33|397.93|400.15|397.75|0
1625151240000|2021-07-01 14:54:00|400.51|398.11|400.33|397.93|400.51|398.11|400.33|397.93|0
1625151250000|2021-07-01 14:54:10|400.51|398.11|400.6|398.2|400.6|398.2|400.51|398.11|0
1625151260000|2021-07-01 14:54:20|400.87|398.47|401.24|398.84|401.24|398.84|400.69|398.29|0
1625151270000|2021-07-01 14:54:30|401.05|398.65|400.69|398.29|401.05|398.65|400.69|398.29|0
1625151280000|2021-07-01 14:54:40|400.51|398.11|400.33|397.93|400.51|398.11|400.33|397.93|0
1625151290000|2021-07-01 14:54:50|400.15|397.75|399.97|397.57|400.15|397.75|399.97|397.57|0
1625151300000|2021-07-01 14:55:00|399.79|397.39|399.79|397.39|399.79|397.39|399.79|397.39|0
1625151310000|2021-07-01 14:55:10|399.61|397.21|399.79|397.39|399.79|397.39|399.61|397.21|0
1625151320000|2021-07-01 14:55:20|399.61|397.21|399.43|397.03|399.61|397.21|399.43|397.03|0
1625151330000|2021-07-01 14:55:30|399.61|397.21|399.79|397.39|399.79|397.39|399.61|397.21|0
1625151340000|2021-07-01 14:55:40|399.97|397.57|399.79|397.39|399.97|397.57|399.79|397.39|0
1625151350000|2021-07-01 14:55:50|399.97|397.57|399.97|397.57|399.97|397.57|399.97|397.57|0
1625151360000|2021-07-01 14:56:00|399.88|397.48|399.97|397.57|399.97|397.57|399.79|397.39|0
1625151370000|2021-07-01 14:56:10|399.79|397.39|399.97|397.57|399.97|397.57|399.79|397.39|0
1625151390000|2021-07-01 14:56:30|399.79|397.39|399.61|397.21|399.79|397.39|399.61|397.21|0
1625151400000|2021-07-01 14:56:40|399.43|397.03|399.61|397.21|399.61|397.21|399.43|397.03|0
1625151410000|2021-07-01 14:56:50|399.79|397.39|399.61|397.21|399.79|397.39|399.61|397.21|0
1625151420000|2021-07-01 14:57:00|399.43|397.03|399.43|397.03|399.61|397.21|399.43|397.03|0
1625151430000|2021-07-01 14:57:10|399.25|396.85|399.43|397.03|399.43|397.03|399.25|396.85|0
1625151440000|2021-07-01 14:57:20|399.25|396.85|399.07|396.67|399.25|396.85|399.07|396.67|0
1625151450000|2021-07-01 14:57:30|399.25|396.85|399.25|396.85|399.25|396.85|399.25|396.85|0
1625151460000|2021-07-01 14:57:40|399.07|396.67|399.25|396.85|399.25|396.85|399.07|396.67|0
1625151470000|2021-07-01 14:57:50|399.07|396.67|398.89|396.49|399.07|396.67|398.89|396.49|0
1625151480000|2021-07-01 14:58:00|399.25|396.85|399.25|396.85|399.25|396.85|399.25|396.85|0
1625151490000|2021-07-01 14:58:10|399.07|396.67|399.25|396.85|399.25|396.85|399.07|396.67|0
1625151500000|2021-07-01 14:58:20|399.07|396.67|399.07|396.67|399.07|396.67|399.07|396.67|0
1625151510000|2021-07-01 14:58:30|399.15|396.75|399.07|396.67|399.25|396.85|399.07|396.67|0
1625151520000|2021-07-01 14:58:40|399.25|396.85|399.25|396.85|399.25|396.85|399.25|396.85|0
1625151530000|2021-07-01 14:58:50|399.43|397.03|399.25|396.85|399.43|397.03|399.25|396.85|0
1625151540000|2021-07-01 14:59:00|399.43|397.03|399.43|397.03|399.43|397.03|399.43|397.03|0
1625151550000|2021-07-01 14:59:10|399.61|397.21|399.61|397.21|399.61|397.21|399.61|397.21|0
1625151560000|2021-07-01 14:59:20|399.43|397.03|399.61|397.21|399.61|397.21|399.43|397.03|0
1625151570000|2021-07-01 14:59:30|399.43|397.03|399.25|396.85|399.43|397.03|399.25|396.85|0
1625151580000|2021-07-01 14:59:40|399.43|397.03|399.43|397.03|399.43|397.03|399.43|397.03|0
1625151590000|2021-07-01 14:59:50|399.25|396.85|399.25|396.85|399.25|396.85|399.25|396.85|0
1625151600000|2021-07-01 15:00:00|399.43|397.03|399.33|396.93|399.43|397.03|399.33|396.93|0
1625151610000|2021-07-01 15:00:10|399.43|397.03|399.61|397.21|399.61|397.21|399.25|396.85|0
1625151620000|2021-07-01 15:00:20|399.43|397.03|399.79|397.39|399.79|397.39|399.43|397.03|0
1625151630000|2021-07-01 15:00:30|399.97|397.57|399.97|397.57|399.97|397.57|399.87|397.47|0
1625151640000|2021-07-01 15:00:40|400.15|397.75|400.15|397.75|400.15|397.75|400.15|397.75|0
1625151650000|2021-07-01 15:00:50|400.33|397.93|400.33|397.93|400.51|398.11|400.33|397.93|0
1625151670000|2021-07-01 15:01:10|400.51|398.11|400.51|398.11|400.69|398.29|400.51|398.11|0
1625151680000|2021-07-01 15:01:20|400.6|398.2|400.33|397.93|400.6|398.2|400.33|397.93|0
1625151690000|2021-07-01 15:01:30|400.51|398.11|400.33|397.93|400.51|398.11|400.33|397.93|0
1625151700000|2021-07-01 15:01:40|400.15|397.75|400.15|397.75|400.15|397.75|400.15|397.75|0
1625151710000|2021-07-01 15:01:50|400.33|397.93|400.15|397.75|400.33|397.93|400.15|397.75|0
1625151720000|2021-07-01 15:02:00|399.97|397.57|400.15|397.75|400.15|397.75|399.97|397.57|0
1625151730000|2021-07-01 15:02:10|399.97|397.57|399.97|397.57|400.15|397.75|399.97|397.57|0
1625151740000|2021-07-01 15:02:20|399.61|397.21|399.79|397.39|399.79|397.39|399.61|397.21|0
1625151750000|2021-07-01 15:02:30|399.61|397.21|399.79|397.39|399.79|397.39|399.61|397.21|0
1625151760000|2021-07-01 15:02:40|399.97|397.57|399.97|397.57|399.97|397.57|399.79|397.39|0
1625151770000|2021-07-01 15:02:50|400.15|397.75|400.15|397.75|400.15|397.75|400.15|397.75|0
1625151780000|2021-07-01 15:03:00|400.33|397.93|400.15|397.75|400.33|397.93|400.15|397.75|0
1625151790000|2021-07-01 15:03:10|399.97|397.57|400.15|397.75|400.15|397.75|399.97|397.57|0
1625151800000|2021-07-01 15:03:20|399.97|397.57|400.69|398.29|400.69|398.29|399.97|397.57|0
1625151810000|2021-07-01 15:03:30|400.51|398.11|400.51|398.11|400.69|398.29|400.51|398.11|0
1625151870000|2021-07-01 15:04:30|400.69|398.29|400.69|398.29|400.69|398.29|400.69|398.29|0
1625151880000|2021-07-01 15:04:40|400.51|398.11|400.51|398.11|400.51|398.11|400.51|398.11|0
1625151890000|2021-07-01 15:04:50|400.69|398.29|400.69|398.29|400.69|398.29|400.69|398.29|0
1625151900000|2021-07-01 15:05:00|400.51|398.11|400.69|398.29|400.69|398.29|400.51|398.11|0
1625151910000|2021-07-01 15:05:10|400.51|398.11|400.51|398.11|400.51|398.11|400.51|398.11|0
1625151920000|2021-07-01 15:05:20|400.69|398.29|400.51|398.11|400.69|398.29|400.51|398.11|0
1625151930000|2021-07-01 15:05:30|400.69|398.29|400.87|398.47|400.87|398.47|400.69|398.29|0
1625151950000|2021-07-01 15:05:50|401.05|398.65|400.69|398.29|401.05|398.65|400.69|398.29|0
1625151960000|2021-07-01 15:06:00|400.51|398.11|400.51|398.11|400.51|398.11|400.51|398.11|0
1625151970000|2021-07-01 15:06:10|400.33|397.93|400.51|398.11|400.69|398.29|400.33|397.93|0
1625151980000|2021-07-01 15:06:20|400.69|398.29|400.69|398.29|400.69|398.29|400.51|398.11|0
1625151990000|2021-07-01 15:06:30|400.15|397.75|400.51|398.11|400.51|398.11|400.15|397.75|0
1625152010000|2021-07-01 15:06:50|400.33|397.93|399.97|397.57|400.33|397.93|399.97|397.57|0
1625152020000|2021-07-01 15:07:00|399.79|397.39|399.97|397.57|399.97|397.57|399.79|397.39|0
1625152030000|2021-07-01 15:07:10|400.15|397.75|399.97|397.57|400.15|397.75|399.97|397.57|0
1625152040000|2021-07-01 15:07:20|400.15|397.75|399.79|397.39|400.15|397.75|399.79|397.39|0
1625152050000|2021-07-01 15:07:30|399.61|397.21|399.79|397.39|399.79|397.39|399.61|397.21|0
1625152060000|2021-07-01 15:07:40|399.6|397.2|399.79|397.39|399.79|397.39|399.6|397.2|0
1625152070000|2021-07-01 15:07:50|399.97|397.57|400.15|397.75|400.15|397.75|399.97|397.57|0
1625152080000|2021-07-01 15:08:00|399.97|397.57|399.97|397.57|399.97|397.57|399.97|397.57|0
1625152090000|2021-07-01 15:08:10|399.79|397.39|399.6|397.2|399.79|397.39|399.6|397.2|0
1625152100000|2021-07-01 15:08:20|399.42|397.02|399.42|397.02|399.42|397.02|399.42|397.02|0
1625152110000|2021-07-01 15:08:30|399.6|397.2|399.42|397.02|399.6|397.2|399.42|397.02|0
1625152120000|2021-07-01 15:08:40|399.33|396.93|399.06|396.66|399.33|396.93|399.06|396.66|0
1625152130000|2021-07-01 15:08:50|399.24|396.84|399.06|396.66|399.24|396.84|399.06|396.66|0
1625152140000|2021-07-01 15:09:00|399.24|396.84|399.24|396.84|399.24|396.84|399.24|396.84|0
1625152160000|2021-07-01 15:09:20|399.06|396.66|399.24|396.84|399.24|396.84|399.06|396.66|0
1625152170000|2021-07-01 15:09:30|399.33|396.93|399.42|397.02|399.42|397.02|399.33|396.93|0
1625152180000|2021-07-01 15:09:40|399.6|397.2|399.6|397.2|399.6|397.2|399.6|397.2|0
1625152190000|2021-07-01 15:09:50|399.69|397.29|399.6|397.2|399.78|397.38|399.6|397.2|0
1625152200000|2021-07-01 15:10:00|399.42|397.02|399.06|396.66|399.42|397.02|399.06|396.66|0
1625152220000|2021-07-01 15:10:20|398.88|396.48|398.34|395.94|399.06|396.66|398.34|395.94|0
1625152230000|2021-07-01 15:10:30|398.52|396.12|398.7|396.3|398.7|396.3|398.52|396.12|0
1625152240000|2021-07-01 15:10:40|398.52|396.12|398.52|396.12|398.52|396.12|398.34|395.94|0
1625152250000|2021-07-01 15:10:50|398.34|395.94|398.7|396.3|398.7|396.3|398.34|395.94|0
1625152260000|2021-07-01 15:11:00|398.52|396.12|398.34|395.94|398.52|396.12|398.34|395.94|0
1625152270000|2021-07-01 15:11:10|398.52|396.12|398.34|395.94|398.7|396.3|398.34|395.94|0
1625152280000|2021-07-01 15:11:20|398.52|396.12|398.52|396.12|398.52|396.12|398.52|396.12|0
1625152290000|2021-07-01 15:11:30|398.34|395.94|398.34|395.94|398.34|395.94|398.34|395.94|0
1625152300000|2021-07-01 15:11:40|398.16|395.76|398.16|395.76|398.16|395.76|397.98|395.58|0
1625152310000|2021-07-01 15:11:50|397.98|395.58|397.8|395.4|397.98|395.58|397.8|395.4|0
1625152320000|2021-07-01 15:12:00|397.62|395.22|397.62|395.22|397.62|395.22|397.53|395.13|0
1625152330000|2021-07-01 15:12:10|397.8|395.4|397.8|395.4|397.8|395.4|397.8|395.4|0
1625152340000|2021-07-01 15:12:20|397.98|395.58|397.8|395.4|397.98|395.58|397.8|395.4|0
1625152350000|2021-07-01 15:12:30|397.62|395.22|397.8|395.4|397.98|395.58|397.62|395.22|0
1625152360000|2021-07-01 15:12:40|397.98|395.58|397.98|395.58|397.98|395.58|397.98|395.58|0
1625152370000|2021-07-01 15:12:50|398.16|395.76|398.16|395.76|398.16|395.76|398.16|395.76|0
1625152380000|2021-07-01 15:13:00|398.07|395.67|397.98|395.58|398.07|395.67|397.98|395.58|0
1625152420000|2021-07-01 15:13:40|398.07|395.67|398.16|395.76|398.16|395.76|398.07|395.67|0
1625152430000|2021-07-01 15:13:50|397.98|395.58|397.44|395.04|397.98|395.58|397.44|395.04|0
1625152440000|2021-07-01 15:14:00|397.26|394.86|397.26|394.86|397.26|394.86|397.26|394.86|0
1625152450000|2021-07-01 15:14:10|397.44|395.04|397.62|395.22|397.8|395.4|397.44|395.04|0
1625152460000|2021-07-01 15:14:20|397.44|395.04|397.44|395.04|397.44|395.04|397.35|394.95|0
1625152470000|2021-07-01 15:14:30|397.62|395.22|397.26|394.86|397.62|395.22|397.26|394.86|0
1625152480000|2021-07-01 15:14:40|397.35|394.95|397.62|395.22|397.62|395.22|397.35|394.95|0
1625152490000|2021-07-01 15:14:50|397.53|395.13|397.62|395.22|397.62|395.22|397.44|395.04|0
1625152500000|2021-07-01 15:15:00|397.44|395.04|397.53|395.13|397.53|395.13|397.44|395.04|0
1625152510000|2021-07-01 15:15:10|397.62|395.22|397.98|395.58|397.98|395.58|397.62|395.22|0
1625152520000|2021-07-01 15:15:20|398.16|395.76|398.16|395.76|398.16|395.76|397.98|395.58|0
1625152530000|2021-07-01 15:15:30|398.34|395.94|398.52|396.12|398.52|396.12|398.34|395.94|0
1625152550000|2021-07-01 15:15:50|398.34|395.94|398.34|395.94|398.52|396.12|398.34|395.94|0
1625152560000|2021-07-01 15:16:00|398.16|395.76|397.8|395.4|398.16|395.76|397.8|395.4|0
1625152570000|2021-07-01 15:16:10|397.62|395.22|397.62|395.22|397.62|395.22|397.62|395.22|0
1625152580000|2021-07-01 15:16:20|397.8|395.4|397.8|395.4|397.8|395.4|397.62|395.22|0
1625152590000|2021-07-01 15:16:30|397.62|395.22|397.53|395.13|397.62|395.22|397.44|395.04|0
1625152600000|2021-07-01 15:16:40|397.44|395.04|397.62|395.22|397.62|395.22|397.44|395.04|0
1625152610000|2021-07-01 15:16:50|397.8|395.4|397.8|395.4|397.8|395.4|397.8|395.4|0
1625152620000|2021-07-01 15:17:00|397.98|395.58|397.89|395.49|397.98|395.58|397.8|395.4|0
1625152630000|2021-07-01 15:17:10|397.8|395.4|397.98|395.58|397.98|395.58|397.8|395.4|0
1625152640000|2021-07-01 15:17:20|397.8|395.4|397.62|395.22|397.8|395.4|397.62|395.22|0
1625152650000|2021-07-01 15:17:30|397.44|395.04|397.62|395.22|397.62|395.22|397.44|395.04|0
1625152660000|2021-07-01 15:17:40|397.8|395.4|397.62|395.22|397.8|395.4|397.62|395.22|0
1625152670000|2021-07-01 15:17:50|397.44|395.04|397.44|395.04|397.44|395.04|397.44|395.04|0
1625152680000|2021-07-01 15:18:00|397.62|395.22|397.44|395.04|397.62|395.22|397.44|395.04|0
1625152690000|2021-07-01 15:18:10|397.26|394.86|397.44|395.04|397.53|395.13|397.26|394.86|0
1625152700000|2021-07-01 15:18:20|397.62|395.22|397.62|395.22|397.62|395.22|397.62|395.22|0
1625152710000|2021-07-01 15:18:30|397.44|395.04|397.26|394.86|397.44|395.04|397.26|394.86|0
1625152720000|2021-07-01 15:18:40|397.08|394.68|396.9|394.5|397.08|394.68|396.9|394.5|0
1625152740000|2021-07-01 15:19:00|396.72|394.32|396.54|394.14|396.72|394.32|396.54|394.14|0
1625152750000|2021-07-01 15:19:10|396.36|393.96|396.18|393.78|396.36|393.96|396.18|393.78|0
1625152760000|2021-07-01 15:19:20|396.36|393.96|396.27|393.87|396.36|393.96|396.18|393.78|0
1625152770000|2021-07-01 15:19:30|396.36|393.96|396.18|393.78|396.36|393.96|396.18|393.78|0
1625152780000|2021-07-01 15:19:40|396.36|393.96|396.36|393.96|396.36|393.96|396.36|393.96|0
1625152790000|2021-07-01 15:19:50|396.54|394.14|396.54|394.14|396.54|394.14|396.54|394.14|0
1625152800000|2021-07-01 15:20:00|396.72|394.32|396.54|394.14|396.72|394.32|396.54|394.14|0
1625152810000|2021-07-01 15:20:10|396.72|394.32|396.63|394.23|396.72|394.32|396.63|394.23|0
1625152820000|2021-07-01 15:20:20|396.72|394.32|397.08|394.68|397.08|394.68|396.72|394.32|0
1625152830000|2021-07-01 15:20:30|396.9|394.5|396.72|394.32|396.9|394.5|396.72|394.32|0
1625152840000|2021-07-01 15:20:40|396.54|394.14|396.72|394.32|396.72|394.32|396.54|394.14|0
1625152850000|2021-07-01 15:20:50|396.54|394.14|396.54|394.14|396.72|394.32|396.54|394.14|0
1625152860000|2021-07-01 15:21:00|396.72|394.32|396.54|394.14|396.72|394.32|396.54|394.14|0
1625152870000|2021-07-01 15:21:10|396.62|394.22|396.36|393.96|396.62|394.22|396.36|393.96|0
1625152890000|2021-07-01 15:21:30|396.18|393.78|396.18|393.78|396.18|393.78|396.18|393.78|0
1625152900000|2021-07-01 15:21:40|396|393.6|396.36|393.96|396.36|393.96|396|393.6|0
1625152920000|2021-07-01 15:22:00|396.54|394.14|396.18|393.78|396.54|394.14|396.18|393.78|0
1625152930000|2021-07-01 15:22:10|396|393.6|396|393.6|396|393.6|396|393.6|0
1625152950000|2021-07-01 15:22:30|396.18|393.78|396|393.6|396.18|393.78|396|393.6|0
1625152960000|2021-07-01 15:22:40|396.18|393.78|396|393.6|396.18|393.78|396|393.6|0
1625152970000|2021-07-01 15:22:50|396.18|393.78|396.18|393.78|396.18|393.78|396|393.6|0
1625152980000|2021-07-01 15:23:00|396|393.6|395.64|393.24|396|393.6|395.64|393.24|0
1625152990000|2021-07-01 15:23:10|396|393.6|396.18|393.78|396.18|393.78|396|393.6|0
1625153000000|2021-07-01 15:23:20|396|393.6|395.64|393.24|396|393.6|395.64|393.24|0
1625153010000|2021-07-01 15:23:30|395.82|393.42|395.64|393.24|395.82|393.42|395.64|393.24|0
1625153020000|2021-07-01 15:23:40|395.55|393.15|395.28|392.88|395.55|393.15|395.28|392.88|0
1625153030000|2021-07-01 15:23:50|395.1|392.7|395.1|392.7|395.1|392.7|395.1|392.7|0
1625153040000|2021-07-01 15:24:00|394.92|392.52|395.1|392.7|395.1|392.7|394.92|392.52|0
1625153050000|2021-07-01 15:24:10|395.28|392.88|395.28|392.88|395.28|392.88|395.1|392.7|0
1625153060000|2021-07-01 15:24:20|395.46|393.06|395.46|393.06|395.46|393.06|395.28|392.88|0
1625153070000|2021-07-01 15:24:30|395.64|393.24|395.46|393.06|395.64|393.24|395.46|393.06|0
1625153080000|2021-07-01 15:24:40|395.64|393.24|395.82|393.42|395.82|393.42|395.46|393.06|0
1625153090000|2021-07-01 15:24:50|395.64|393.24|395.64|393.24|395.64|393.24|395.64|393.24|0
1625153100000|2021-07-01 15:25:00|395.46|393.06|395.82|393.42|395.82|393.42|395.46|393.06|0
1625153110000|2021-07-01 15:25:10|396|393.6|396.18|393.78|396.36|393.96|396|393.6|0
1625153120000|2021-07-01 15:25:20|396|393.6|396|393.6|396.18|393.78|396|393.6|0
1625153130000|2021-07-01 15:25:30|396.18|393.78|396.18|393.78|396.18|393.78|396.18|393.78|0
1625153140000|2021-07-01 15:25:40|396.54|394.14|396.72|394.32|396.72|394.32|396.54|394.14|0
1625153150000|2021-07-01 15:25:50|396.54|394.14|396.54|394.14|396.54|394.14|396.36|393.96|0
1625153160000|2021-07-01 15:26:00|396.36|393.96|396.36|393.96|396.36|393.96|396.36|393.96|0
1625153170000|2021-07-01 15:26:10|396.54|394.14|396.36|393.96|396.54|394.14|396.36|393.96|0
1625153180000|2021-07-01 15:26:20|396.54|394.14|396.36|393.96|396.54|394.14|396.36|393.96|0
1625153190000|2021-07-01 15:26:30|396.54|394.14|396.36|393.96|396.54|394.14|396.36|393.96|0
1625153200000|2021-07-01 15:26:40|396.18|393.78|396|393.6|396.18|393.78|396|393.6|0
1625153210000|2021-07-01 15:26:50|396.18|393.78|395.82|393.42|396.18|393.78|395.82|393.42|0
1625153220000|2021-07-01 15:27:00|396|393.6|396|393.6|396|393.6|395.82|393.42|0
1625153230000|2021-07-01 15:27:10|396.18|393.78|396.36|393.96|396.36|393.96|396.18|393.78|0
1625153240000|2021-07-01 15:27:20|396.18|393.78|396.36|393.96|396.36|393.96|396.18|393.78|0
1625153250000|2021-07-01 15:27:30|396.26|393.86|396.44|394.04|396.44|394.04|396.18|393.78|0
1625153260000|2021-07-01 15:27:40|396.54|394.14|396.54|394.14|396.54|394.14|396.36|393.96|0
1625153270000|2021-07-01 15:27:50|396.72|394.32|396.54|394.14|396.72|394.32|396.54|394.14|0
1625153280000|2021-07-01 15:28:00|396.72|394.32|396.54|394.14|396.72|394.32|396.54|394.14|0
1625153290000|2021-07-01 15:28:10|396.72|394.32|396.9|394.5|396.9|394.5|396.72|394.32|0
1625153300000|2021-07-01 15:28:20|396.72|394.32|396.72|394.32|396.72|394.32|396.72|394.32|0
1625153310000|2021-07-01 15:28:30|396.9|394.5|397.07|394.67|397.07|394.67|396.9|394.5|0
1625153320000|2021-07-01 15:28:40|396.89|394.49|397.07|394.67|397.07|394.67|396.89|394.49|0
1625153330000|2021-07-01 15:28:50|397.25|394.85|397.43|395.03|397.43|395.03|397.25|394.85|0
1625153340000|2021-07-01 15:29:00|397.61|395.21|397.61|395.21|397.61|395.21|397.61|395.21|0
1625153360000|2021-07-01 15:29:20|397.79|395.39|397.97|395.57|397.97|395.57|397.61|395.21|0
1625153370000|2021-07-01 15:29:30|398.15|395.75|398.15|395.75|398.15|395.75|398.15|395.75|0
1625153380000|2021-07-01 15:29:40|398.33|395.93|398.33|395.93|398.33|395.93|398.33|395.93|0
1625153390000|2021-07-01 15:29:50|398.51|396.11|398.33|395.93|398.51|396.11|398.33|395.93|0
1625153400000|2021-07-01 15:30:00|398.51|396.11|398.51|396.11|398.51|396.11|398.51|396.11|0
1625153410000|2021-07-01 15:30:10|398.69|396.29|398.69|396.29|398.87|396.47|398.69|396.29|0
1625153420000|2021-07-01 15:30:20|398.87|396.47|398.87|396.47|399.05|396.65|398.87|396.47|0
1625153430000|2021-07-01 15:30:30|398.69|396.29|398.69|396.29|398.69|396.29|398.69|396.29|0
1625153440000|2021-07-01 15:30:40|398.51|396.11|398.33|395.93|398.51|396.11|398.33|395.93|0
1625153450000|2021-07-01 15:30:50|398.51|396.11|398.33|395.93|398.51|396.11|398.33|395.93|0
1625153460000|2021-07-01 15:31:00|398.51|396.11|398.69|396.29|398.69|396.29|398.51|396.11|0
1625153470000|2021-07-01 15:31:10|398.87|396.47|398.87|396.47|398.87|396.47|398.87|396.47|0
1625153480000|2021-07-01 15:31:20|398.78|396.38|398.69|396.29|398.87|396.47|398.69|396.29|0
1625153490000|2021-07-01 15:31:30|398.87|396.47|398.87|396.47|398.87|396.47|398.87|396.47|0
1625153500000|2021-07-01 15:31:40|398.96|396.56|399.05|396.65|399.05|396.65|398.96|396.56|0
1625153510000|2021-07-01 15:31:50|398.87|396.47|398.87|396.47|398.87|396.47|398.87|396.47|0
1625153520000|2021-07-01 15:32:00|399.05|396.65|398.87|396.47|399.05|396.65|398.87|396.47|0
1625153530000|2021-07-01 15:32:10|398.78|396.38|398.78|396.38|398.78|396.38|398.78|396.38|0
1625153540000|2021-07-01 15:32:20|398.87|396.47|398.69|396.29|399.05|396.65|398.69|396.29|0
1625153550000|2021-07-01 15:32:30|398.87|396.47|398.87|396.47|398.87|396.47|398.87|396.47|0
1625153560000|2021-07-01 15:32:40|398.69|396.29|398.51|396.11|398.69|396.29|398.51|396.11|0
1625153570000|2021-07-01 15:32:50|398.69|396.29|398.51|396.11|398.69|396.29|398.51|396.11|0
1625153590000|2021-07-01 15:33:10|398.69|396.29|398.69|396.29|398.69|396.29|398.69|396.29|0
1625153600000|2021-07-01 15:33:20|398.51|396.11|398.51|396.11|398.51|396.11|398.51|396.11|0
1625153610000|2021-07-01 15:33:30|398.33|395.93|398.33|395.93|398.33|395.93|398.33|395.93|0
1625153620000|2021-07-01 15:33:40|398.51|396.11|398.33|395.93|398.51|396.11|398.33|395.93|0
1625153640000|2021-07-01 15:34:00|398.51|396.11|397.97|395.57|398.51|396.11|397.97|395.57|0
1625153650000|2021-07-01 15:34:10|397.79|395.39|397.97|395.57|397.97|395.57|397.79|395.39|0
1625153660000|2021-07-01 15:34:20|398.15|395.75|398.15|395.75|398.15|395.75|398.15|395.75|0
1625153670000|2021-07-01 15:34:30|397.97|395.57|398.24|395.84|398.24|395.84|397.97|395.57|0
1625153680000|2021-07-01 15:34:40|398.15|395.75|398.42|396.02|398.42|396.02|398.15|395.75|0
1625153690000|2021-07-01 15:34:50|398.33|395.93|398.33|395.93|398.33|395.93|398.15|395.75|0
1625153700000|2021-07-01 15:35:00|398.15|395.75|398.15|395.75|398.15|395.75|398.15|395.75|0
1625153710000|2021-07-01 15:35:10|398.51|396.11|398.69|396.29|398.69|396.29|398.51|396.11|0
1625153720000|2021-07-01 15:35:20|398.87|396.47|398.87|396.47|398.87|396.47|398.87|396.47|0
1625153730000|2021-07-01 15:35:30|399.05|396.65|398.96|396.56|399.05|396.65|398.87|396.47|0
1625153740000|2021-07-01 15:35:40|398.87|396.47|399.05|396.65|399.05|396.65|398.87|396.47|0
1625153750000|2021-07-01 15:35:50|398.87|396.47|399.05|396.65|399.05|396.65|398.87|396.47|0
1625153770000|2021-07-01 15:36:10|398.87|396.47|398.87|396.47|399.05|396.65|398.87|396.47|0
1625153780000|2021-07-01 15:36:20|399.05|396.65|399.05|396.65|399.05|396.65|399.05|396.65|0
1625153790000|2021-07-01 15:36:30|398.87|396.47|398.69|396.29|398.87|396.47|398.69|396.29|0
1625153800000|2021-07-01 15:36:40|398.51|396.11|398.69|396.29|398.69|396.29|398.51|396.11|0
1625153820000|2021-07-01 15:37:00|398.6|396.2|398.6|396.2|398.69|396.29|398.6|396.2|0
1625153830000|2021-07-01 15:37:10|398.51|396.11|398.33|395.93|398.51|396.11|398.33|395.93|0
1625153840000|2021-07-01 15:37:20|398.15|395.75|398.42|396.02|398.42|396.02|398.15|395.75|0
1625153850000|2021-07-01 15:37:30|398.51|396.11|398.51|396.11|398.51|396.11|398.33|395.93|0
1625153860000|2021-07-01 15:37:40|398.33|395.93|398.15|395.75|398.33|395.93|398.15|395.75|0
1625153880000|2021-07-01 15:38:00|398.33|395.93|398.51|396.11|398.51|396.11|398.33|395.93|0
1625153890000|2021-07-01 15:38:10|398.69|396.29|398.69|396.29|398.69|396.29|398.69|396.29|0
1625153900000|2021-07-01 15:38:20|398.6|396.2|398.51|396.11|398.6|396.2|398.33|395.93|0
1625153910000|2021-07-01 15:38:30|398.69|396.29|398.69|396.29|398.69|396.29|398.69|396.29|0
1625153920000|2021-07-01 15:38:40|398.51|396.11|398.51|396.11|398.69|396.29|398.51|396.11|0
1625153930000|2021-07-01 15:38:50|398.69|396.29|398.87|396.47|398.87|396.47|398.69|396.29|0
1625153940000|2021-07-01 15:39:00|399.05|396.65|399.05|396.65|399.05|396.65|399.05|396.65|0
1625153960000|2021-07-01 15:39:20|398.87|396.47|398.87|396.47|398.87|396.47|398.87|396.47|0
1625153970000|2021-07-01 15:39:30|399.05|396.65|399.05|396.65|399.05|396.65|399.05|396.65|0
1625153980000|2021-07-01 15:39:40|398.87|396.47|398.87|396.47|398.87|396.47|398.87|396.47|0
1625153990000|2021-07-01 15:39:50|398.69|396.29|398.69|396.29|398.69|396.29|398.69|396.29|0
1625154000000|2021-07-01 15:40:00|398.87|396.47|398.87|396.47|398.87|396.47|398.78|396.38|0
1625154020000|2021-07-01 15:40:20|398.96|396.56|398.96|396.56|398.96|396.56|398.96|396.56|0
1625154030000|2021-07-01 15:40:30|398.87|396.47|399.05|396.65|399.05|396.65|398.87|396.47|0
1625154040000|2021-07-01 15:40:40|398.87|396.47|398.87|396.47|399.05|396.65|398.87|396.47|0
1625154050000|2021-07-01 15:40:50|398.96|396.56|398.87|396.47|398.96|396.56|398.87|396.47|0
1625154060000|2021-07-01 15:41:00|399.05|396.65|399.05|396.65|399.05|396.65|399.05|396.65|0
1625154080000|2021-07-01 15:41:20|399.14|396.74|399.05|396.65|399.14|396.74|399.05|396.65|0
1625154100000|2021-07-01 15:41:40|398.87|396.47|398.87|396.47|398.87|396.47|398.87|396.47|0
1625154110000|2021-07-01 15:41:50|398.69|396.29|398.69|396.29|398.69|396.29|398.69|396.29|0
1625154130000|2021-07-01 15:42:10|398.78|396.38|398.87|396.47|398.87|396.47|398.78|396.38|0
1625154150000|2021-07-01 15:42:30|398.69|396.29|398.87|396.47|398.87|396.47|398.69|396.29|0
1625154160000|2021-07-01 15:42:40|398.69|396.29|398.69|396.29|398.69|396.29|398.69|396.29|0
1625154180000|2021-07-01 15:43:00|398.6|396.2|398.6|396.2|398.6|396.2|398.6|396.2|0
1625154190000|2021-07-01 15:43:10|398.51|396.11|398.51|396.11|398.51|396.11|398.51|396.11|0
1625154200000|2021-07-01 15:43:20|398.33|395.93|398.33|395.93|398.33|395.93|398.33|395.93|0
1625154210000|2021-07-01 15:43:30|398.51|396.11|398.51|396.11|398.51|396.11|398.51|396.11|0
1625154240000|2021-07-01 15:44:00|398.42|396.02|398.33|395.93|398.42|396.02|398.15|395.75|0
1625154250000|2021-07-01 15:44:10|398.15|395.75|398.33|395.93|398.33|395.93|398.15|395.75|0
1625154260000|2021-07-01 15:44:20|398.15|395.75|398.51|396.11|398.51|396.11|398.15|395.75|0
1625154270000|2021-07-01 15:44:30|398.69|396.29|398.69|396.29|398.69|396.29|398.69|396.29|0
1625154280000|2021-07-01 15:44:40|398.51|396.11|398.51|396.11|398.51|396.11|398.51|396.11|0
1625154290000|2021-07-01 15:44:50|398.69|396.29|398.51|396.11|398.69|396.29|398.51|396.11|0
1625154300000|2021-07-01 15:45:00|398.33|395.93|398.51|396.11|398.51|396.11|398.33|395.93|0
1625154310000|2021-07-01 15:45:10|398.41|396.01|398.59|396.19|398.59|396.19|398.33|395.93|0
1625154320000|2021-07-01 15:45:20|398.69|396.29|398.51|396.11|398.69|396.29|398.51|396.11|0
1625154340000|2021-07-01 15:45:40|398.69|396.29|398.33|395.93|398.69|396.29|398.33|395.93|0
1625154350000|2021-07-01 15:45:50|398.51|396.11|398.51|396.11|398.51|396.11|398.51|396.11|0
1625154360000|2021-07-01 15:46:00|398.33|395.93|398.33|395.93|398.33|395.93|398.33|395.93|0
1625154370000|2021-07-01 15:46:10|398.15|395.75|398.15|395.75|398.15|395.75|398.15|395.75|0
1625154380000|2021-07-01 15:46:20|398.33|395.93|398.15|395.75|398.33|395.93|398.15|395.75|0
1625154400000|2021-07-01 15:46:40|398.33|395.93|398.15|395.75|398.33|395.93|398.15|395.75|0
1625154410000|2021-07-01 15:46:50|398.33|395.93|398.33|395.93|398.33|395.93|398.33|395.93|0
1625154420000|2021-07-01 15:47:00|398.15|395.75|398.15|395.75|398.15|395.75|398.15|395.75|0
1625154430000|2021-07-01 15:47:10|398.33|395.93|398.33|395.93|398.33|395.93|398.33|395.93|0
1625154440000|2021-07-01 15:47:20|398.51|396.11|398.51|396.11|398.51|396.11|398.51|396.11|0
1625154450000|2021-07-01 15:47:30|398.33|395.93|398.51|396.11|398.51|396.11|398.33|395.93|0
1625154460000|2021-07-01 15:47:40|398.33|395.93|398.15|395.75|398.33|395.93|398.15|395.75|0
1625154480000|2021-07-01 15:48:00|398.33|395.93|398.33|395.93|398.33|395.93|398.33|395.93|0
1625154490000|2021-07-01 15:48:10|398.41|396.01|398.33|395.93|398.41|396.01|398.33|395.93|0
1625154500000|2021-07-01 15:48:20|398.51|396.11|398.51|396.11|398.51|396.11|398.51|396.11|0
1625154520000|2021-07-01 15:48:40|398.69|396.29|398.69|396.29|398.69|396.29|398.69|396.29|0
1625154540000|2021-07-01 15:49:00|398.87|396.47|398.87|396.47|398.87|396.47|398.87|396.47|0
1625154590000|2021-07-01 15:49:50|399.05|396.65|399.05|396.65|399.05|396.65|399.05|396.65|0
1625154600000|2021-07-01 15:50:00|399.13|396.73|399.23|396.83|399.23|396.83|399.13|396.73|0
1625154610000|2021-07-01 15:50:10|399.31|396.91|399.41|397.01|399.41|397.01|399.31|396.91|0
1625154620000|2021-07-01 15:50:20|399.23|396.83|399.23|396.83|399.23|396.83|399.23|396.83|0
1625154650000|2021-07-01 15:50:50|399.05|396.65|399.23|396.83|399.23|396.83|399.05|396.65|0
1625154680000|2021-07-01 15:51:20|399.41|397.01|399.41|397.01|399.41|397.01|399.41|397.01|0
1625154700000|2021-07-01 15:51:40|399.49|397.09|399.49|397.09|399.49|397.09|399.49|397.09|0
1625154710000|2021-07-01 15:51:50|399.41|397.01|399.41|397.01|399.41|397.01|399.41|397.01|0
1625154720000|2021-07-01 15:52:00|399.59|397.19|399.41|397.01|399.59|397.19|399.41|397.01|0
1625154730000|2021-07-01 15:52:10|399.49|397.09|399.59|397.19|399.59|397.19|399.41|397.01|0
1625154740000|2021-07-01 15:52:20|399.77|397.37|399.77|397.37|399.77|397.37|399.77|397.37|0
1625154750000|2021-07-01 15:52:30|399.59|397.19|399.59|397.19|399.59|397.19|399.59|397.19|0
1625154780000|2021-07-01 15:53:00|399.77|397.37|399.59|397.19|399.77|397.37|399.59|397.19|0
1625154790000|2021-07-01 15:53:10|399.67|397.27|399.59|397.19|399.67|397.27|399.59|397.19|0
1625154800000|2021-07-01 15:53:20|399.77|397.37|399.85|397.45|399.85|397.45|399.77|397.37|0
1625154810000|2021-07-01 15:53:30|399.77|397.37|399.77|397.37|399.77|397.37|399.77|397.37|0
1625154830000|2021-07-01 15:53:50|399.95|397.55|399.95|397.55|399.95|397.55|399.95|397.55|0
1625154840000|2021-07-01 15:54:00|400.13|397.73|399.95|397.55|400.13|397.73|399.95|397.55|0
1625154850000|2021-07-01 15:54:10|400.13|397.73|400.31|397.91|400.31|397.91|400.13|397.73|0
1625154860000|2021-07-01 15:54:20|400.13|397.73|399.95|397.55|400.13|397.73|399.95|397.55|0
1625154890000|2021-07-01 15:54:50|400.13|397.73|400.13|397.73|400.13|397.73|400.13|397.73|0
1625154910000|2021-07-01 15:55:10|400.31|397.91|400.31|397.91|400.31|397.91|400.31|397.91|0
1625154920000|2021-07-01 15:55:20|400.49|398.09|400.31|397.91|400.49|398.09|400.31|397.91|0
1625154930000|2021-07-01 15:55:30|400.49|398.09|400.49|398.09|400.67|398.27|400.49|398.09|0
1625154970000|2021-07-01 15:56:10|400.31|397.91|400.31|397.91|400.31|397.91|400.31|397.91|0
1625154990000|2021-07-01 15:56:30|400.13|397.73|400.13|397.73|400.13|397.73|400.13|397.73|0
1625155000000|2021-07-01 15:56:40|400.31|397.91|400.13|397.73|400.31|397.91|400.13|397.73|0
1625155020000|2021-07-01 15:57:00|399.95|397.55|399.95|397.55|399.95|397.55|399.95|397.55|0
1625155030000|2021-07-01 15:57:10|399.77|397.37|399.77|397.37|399.77|397.37|399.77|397.37|0
1625155040000|2021-07-01 15:57:20|399.95|397.55|399.95|397.55|399.95|397.55|399.95|397.55|0
1625155070000|2021-07-01 15:57:50|399.77|397.37|399.77|397.37|399.77|397.37|399.77|397.37|0
1625155110000|2021-07-01 15:58:30|399.76|397.36|399.76|397.36|399.76|397.36|399.76|397.36|0
1625155120000|2021-07-01 15:58:40|399.58|397.18|399.58|397.18|399.58|397.18|399.58|397.18|0
1625155140000|2021-07-01 15:59:00|399.76|397.36|399.58|397.18|399.76|397.36|399.58|397.18|0
1625155170000|2021-07-01 15:59:30|399.76|397.36|399.85|397.45|399.85|397.45|399.76|397.36|0
1625155180000|2021-07-01 15:59:40|399.94|397.54|399.76|397.36|399.94|397.54|399.76|397.36|0
1625155200000|2021-07-01 16:00:00|399.94|397.54|399.94|397.54|399.94|397.54|399.94|397.54|0
1625155210000|2021-07-01 16:00:10|400.13|397.73|400.13|397.73|400.13|397.73|400.13|397.73|0
1625155220000|2021-07-01 16:00:20|400.03|397.63|399.94|397.54|400.13|397.73|399.94|397.54|0
1625155240000|2021-07-01 16:00:40|400.13|397.73|400.13|397.73|400.13|397.73|400.13|397.73|0
1625155250000|2021-07-01 16:00:50|400.12|397.72|400.12|397.72|400.12|397.72|400.12|397.72|0
1625155260000|2021-07-01 16:01:00|400.31|397.91|400.31|397.91|400.31|397.91|400.31|397.91|0
1625155290000|2021-07-01 16:01:30|400.49|398.09|400.31|397.91|400.49|398.09|400.31|397.91|0
1625155300000|2021-07-01 16:01:40|400.12|397.72|400.03|397.63|400.12|397.72|400.03|397.63|0
1625155310000|2021-07-01 16:01:50|399.94|397.54|399.94|397.54|399.94|397.54|399.94|397.54|0
1625155320000|2021-07-01 16:02:00|399.76|397.36|399.94|397.54|399.94|397.54|399.76|397.36|0
1625155330000|2021-07-01 16:02:10|399.76|397.36|399.76|397.36|399.76|397.36|399.76|397.36|0
1625155340000|2021-07-01 16:02:20|399.58|397.18|399.58|397.18|399.58|397.18|399.58|397.18|0
1625155350000|2021-07-01 16:02:30|399.4|397|399.4|397|399.58|397.18|399.4|397|0
1625155370000|2021-07-01 16:02:50|399.58|397.18|399.76|397.36|399.76|397.36|399.58|397.18|0
1625155380000|2021-07-01 16:03:00|399.58|397.18|399.94|397.54|399.94|397.54|399.58|397.18|0
1625155390000|2021-07-01 16:03:10|399.85|397.45|399.76|397.36|399.94|397.54|399.76|397.36|0
1625155400000|2021-07-01 16:03:20|399.85|397.45|399.94|397.54|399.94|397.54|399.85|397.45|0
1625155420000|2021-07-01 16:03:40|399.76|397.36|399.76|397.36|399.76|397.36|399.76|397.36|0
1625155440000|2021-07-01 16:04:00|399.94|397.54|399.76|397.36|399.94|397.54|399.76|397.36|0
1625155460000|2021-07-01 16:04:20|399.94|397.54|399.94|397.54|399.94|397.54|399.94|397.54|0
1625155490000|2021-07-01 16:04:50|400.12|397.72|400.12|397.72|400.12|397.72|400.12|397.72|0
1625155510000|2021-07-01 16:05:10|400.3|397.9|400.3|397.9|400.3|397.9|400.3|397.9|0
1625155540000|2021-07-01 16:05:40|400.48|398.08|400.3|397.9|400.48|398.08|400.3|397.9|0
1625155580000|2021-07-01 16:06:20|400.12|397.72|400.3|397.9|400.3|397.9|400.12|397.72|0
1625155590000|2021-07-01 16:06:30|400.12|397.72|400.12|397.72|400.12|397.72|400.12|397.72|0
1625155620000|2021-07-01 16:07:00|400.3|397.9|400.3|397.9|400.3|397.9|400.3|397.9|0
1625155640000|2021-07-01 16:07:20|400.12|397.72|400.12|397.72|400.3|397.9|400.12|397.72|0
1625155690000|2021-07-01 16:08:10|400.3|397.9|400.3|397.9|400.3|397.9|400.3|397.9|0
1625155700000|2021-07-01 16:08:20|400.12|397.72|400.12|397.72|400.12|397.72|400.12|397.72|0
1625155710000|2021-07-01 16:08:30|400.3|397.9|400.3|397.9|400.3|397.9|400.3|397.9|0
1625155730000|2021-07-01 16:08:50|400.48|398.08|400.48|398.08|400.48|398.08|400.48|398.08|0
1625155780000|2021-07-01 16:09:40|400.3|397.9|400.3|397.9|400.3|397.9|400.3|397.9|0
1625155860000|2021-07-01 16:11:00|400.12|397.72|400.12|397.72|400.12|397.72|400.12|397.72|0
1625155890000|2021-07-01 16:11:30|399.94|397.54|399.94|397.54|399.94|397.54|399.94|397.54|0
1625155900000|2021-07-01 16:11:40|399.85|397.45|399.76|397.36|399.85|397.45|399.76|397.36|0
1625155910000|2021-07-01 16:11:50|399.94|397.54|399.94|397.54|399.94|397.54|399.76|397.36|0
1625155920000|2021-07-01 16:12:00|399.76|397.36|399.76|397.36|399.76|397.36|399.76|397.36|0
1625155930000|2021-07-01 16:12:10|399.94|397.54|399.76|397.36|399.94|397.54|399.76|397.36|0
1625155950000|2021-07-01 16:12:30|399.58|397.18|399.58|397.18|399.76|397.36|399.58|397.18|0
1625155960000|2021-07-01 16:12:40|399.76|397.36|399.76|397.36|399.76|397.36|399.58|397.18|0
1625155970000|2021-07-01 16:12:50|399.58|397.18|399.76|397.36|399.76|397.36|399.58|397.18|0
1625155980000|2021-07-01 16:13:00|399.85|397.45|399.85|397.45|399.85|397.45|399.76|397.36|0
1625155990000|2021-07-01 16:13:10|399.94|397.54|399.76|397.36|399.94|397.54|399.76|397.36|0
1625156020000|2021-07-01 16:13:40|399.67|397.27|399.58|397.18|399.76|397.36|399.58|397.18|0
1625156030000|2021-07-01 16:13:50|399.76|397.36|399.76|397.36|399.76|397.36|399.76|397.36|0
1625156040000|2021-07-01 16:14:00|399.58|397.18|399.58|397.18|399.58|397.18|399.58|397.18|0
1625156090000|2021-07-01 16:14:50|399.4|397|399.4|397|399.4|397|399.4|397|0
1625156100000|2021-07-01 16:15:00|399.58|397.18|399.58|397.18|399.58|397.18|399.4|397|0
1625156110000|2021-07-01 16:15:10|399.76|397.36|399.58|397.18|399.76|397.36|399.58|397.18|0
1625156130000|2021-07-01 16:15:30|399.76|397.36|399.76|397.36|399.76|397.36|399.76|397.36|0
1625156160000|2021-07-01 16:16:00|399.84|397.44|399.76|397.36|399.84|397.44|399.76|397.36|0
1625156220000|2021-07-01 16:17:00|399.58|397.18|399.76|397.36|399.76|397.36|399.58|397.18|0
1625156240000|2021-07-01 16:17:20|399.94|397.54|399.76|397.36|399.94|397.54|399.76|397.36|0
1625156250000|2021-07-01 16:17:30|399.94|397.54|399.94|397.54|400.02|397.62|399.94|397.54|0
1625156260000|2021-07-01 16:17:40|399.76|397.36|399.94|397.54|399.94|397.54|399.76|397.36|0
1625156270000|2021-07-01 16:17:50|399.76|397.36|399.76|397.36|399.84|397.44|399.76|397.36|0
1625156280000|2021-07-01 16:18:00|399.94|397.54|399.94|397.54|399.94|397.54|399.94|397.54|0
1625156310000|2021-07-01 16:18:30|400.12|397.72|400.12|397.72|400.12|397.72|399.94|397.54|0
1625156320000|2021-07-01 16:18:40|399.94|397.54|399.76|397.36|399.94|397.54|399.76|397.36|0
1625156330000|2021-07-01 16:18:50|399.58|397.18|399.58|397.18|399.58|397.18|399.58|397.18|0
1625156350000|2021-07-01 16:19:10|399.66|397.26|399.76|397.36|399.76|397.36|399.66|397.26|0
1625156360000|2021-07-01 16:19:20|399.58|397.18|399.58|397.18|399.66|397.26|399.58|397.18|0
1625156370000|2021-07-01 16:19:30|399.4|397|399.4|397|399.4|397|399.4|397|0
1625156380000|2021-07-01 16:19:40|399.22|396.82|399.22|396.82|399.4|397|399.22|396.82|0
1625156390000|2021-07-01 16:19:50|399.4|397|399.58|397.18|399.58|397.18|399.4|397|0
1625156400000|2021-07-01 16:20:00|399.4|397|399.4|397|399.4|397|399.22|396.82|0
1625156410000|2021-07-01 16:20:10|399.22|396.82|399.12|396.72|399.22|396.82|399.12|396.72|0
1625156420000|2021-07-01 16:20:20|399.03|396.63|399.03|396.63|399.03|396.63|399.03|396.63|0
1625156450000|2021-07-01 16:20:50|398.94|396.54|398.94|396.54|398.94|396.54|398.94|396.54|0
1625156460000|2021-07-01 16:21:00|398.85|396.45|399.03|396.63|399.03|396.63|398.85|396.45|0
1625156510000|2021-07-01 16:21:50|398.85|396.45|398.85|396.45|398.85|396.45|398.85|396.45|0
1625156530000|2021-07-01 16:22:10|399.03|396.63|399.03|396.63|399.03|396.63|399.03|396.63|0
1625156560000|2021-07-01 16:22:40|399.21|396.81|399.21|396.81|399.21|396.81|399.21|396.81|0
1625156570000|2021-07-01 16:22:50|399.03|396.63|399.03|396.63|399.21|396.81|399.03|396.63|0
1625156580000|2021-07-01 16:23:00|399.12|396.72|399.03|396.63|399.21|396.81|399.03|396.63|0
1625156590000|2021-07-01 16:23:10|399.21|396.81|399.21|396.81|399.21|396.81|399.21|396.81|0
1625156600000|2021-07-01 16:23:20|399.39|396.99|399.48|397.08|399.48|397.08|399.39|396.99|0
1625156610000|2021-07-01 16:23:30|399.39|396.99|399.3|396.9|399.39|396.99|399.21|396.81|0
1625156620000|2021-07-01 16:23:40|399.21|396.81|399.21|396.81|399.39|396.99|399.21|396.81|0
1625156630000|2021-07-01 16:23:50|399.39|396.99|399.39|396.99|399.39|396.99|399.39|396.99|0
1625156640000|2021-07-01 16:24:00|399.48|397.08|399.39|396.99|399.48|397.08|399.39|396.99|0
1625156650000|2021-07-01 16:24:10|399.57|397.17|399.75|397.35|399.75|397.35|399.57|397.17|0
1625156690000|2021-07-01 16:24:50|399.57|397.17|399.57|397.17|399.57|397.17|399.57|397.17|0
1625156700000|2021-07-01 16:25:00|399.75|397.35|399.93|397.53|399.93|397.53|399.75|397.35|0
1625156710000|2021-07-01 16:25:10|399.75|397.35|399.75|397.35|399.75|397.35|399.75|397.35|0
1625156720000|2021-07-01 16:25:20|399.57|397.17|399.57|397.17|399.57|397.17|399.57|397.17|0
1625156730000|2021-07-01 16:25:30|399.39|396.99|399.39|396.99|399.39|396.99|399.39|396.99|0
1625156740000|2021-07-01 16:25:40|399.57|397.17|399.39|396.99|399.57|397.17|399.39|396.99|0
1625156750000|2021-07-01 16:25:50|399.57|397.17|399.57|397.17|399.57|397.17|399.57|397.17|0
1625156760000|2021-07-01 16:26:00|399.75|397.35|399.75|397.35|399.75|397.35|399.75|397.35|0
1625156790000|2021-07-01 16:26:30|399.93|397.53|399.93|397.53|399.93|397.53|399.93|397.53|0
1625156830000|2021-07-01 16:27:10|400.11|397.71|399.93|397.53|400.11|397.71|399.93|397.53|0
1625156870000|2021-07-01 16:27:50|400.11|397.71|400.11|397.71|400.11|397.71|400.11|397.71|0
1625156890000|2021-07-01 16:28:10|399.93|397.53|399.93|397.53|399.93|397.53|399.93|397.53|0
1625156900000|2021-07-01 16:28:20|399.75|397.35|399.93|397.53|399.93|397.53|399.75|397.35|0
1625156910000|2021-07-01 16:28:30|399.75|397.35|399.93|397.53|399.93|397.53|399.75|397.35|0
1625156920000|2021-07-01 16:28:40|399.75|397.35|399.75|397.35|399.75|397.35|399.75|397.35|0
1625156940000|2021-07-01 16:29:00|399.93|397.53|399.93|397.53|399.93|397.53|399.93|397.53|0
1625156950000|2021-07-01 16:29:10|399.75|397.35|399.84|397.44|399.93|397.53|399.75|397.35|0
1625156960000|2021-07-01 16:29:20|399.93|397.53|399.93|397.53|399.93|397.53|399.93|397.53|0
1625156970000|2021-07-01 16:29:30|399.75|397.35|399.75|397.35|399.75|397.35|399.75|397.35|0
1625156980000|2021-07-01 16:29:40|399.93|397.53|399.93|397.53|399.93|397.53|399.93|397.53|0
1625157000000|2021-07-01 16:30:00|399.75|397.35|399.75|397.35|399.75|397.35|399.75|397.35|0
1625157010000|2021-07-01 16:30:10|399.66|397.26|399.75|397.35|399.75|397.35|399.66|397.26|0
1625157020000|2021-07-01 16:30:20|399.93|397.53|399.75|397.35|399.93|397.53|399.75|397.35|0
1625157030000|2021-07-01 16:30:30|399.93|397.53|399.84|397.44|399.93|397.53|399.75|397.35|0
1625157040000|2021-07-01 16:30:40|399.93|397.53|399.93|397.53|399.93|397.53|399.93|397.53|0
1625157060000|2021-07-01 16:31:00|399.75|397.35|399.75|397.35|399.75|397.35|399.75|397.35|0
1625157070000|2021-07-01 16:31:10|399.84|397.44|399.75|397.35|399.84|397.44|399.75|397.35|0
1625157080000|2021-07-01 16:31:20|399.57|397.17|399.57|397.17|399.75|397.35|399.57|397.17|0
1625157090000|2021-07-01 16:31:30|399.75|397.35|400.11|397.71|400.11|397.71|399.57|397.17|0
1625157100000|2021-07-01 16:31:40|400.29|397.89|400.11|397.71|400.29|397.89|400.11|397.71|0
1625157120000|2021-07-01 16:32:00|399.93|397.53|399.75|397.35|399.93|397.53|399.75|397.35|0
1625157130000|2021-07-01 16:32:10|399.57|397.17|399.75|397.35|399.75|397.35|399.57|397.17|0
1625157140000|2021-07-01 16:32:20|399.57|397.17|399.57|397.17|399.57|397.17|399.57|397.17|0
1625157150000|2021-07-01 16:32:30|399.75|397.35|399.75|397.35|399.75|397.35|399.75|397.35|0
1625157170000|2021-07-01 16:32:50|399.57|397.17|399.75|397.35|399.75|397.35|399.57|397.17|0
1625157200000|2021-07-01 16:33:20|399.57|397.17|399.75|397.35|399.75|397.35|399.57|397.17|0
1625157210000|2021-07-01 16:33:30|399.57|397.17|399.75|397.35|399.75|397.35|399.57|397.17|0
1625157220000|2021-07-01 16:33:40|399.57|397.17|399.57|397.17|399.66|397.26|399.57|397.17|0
1625157230000|2021-07-01 16:33:50|399.48|397.08|399.57|397.17|399.57|397.17|399.48|397.08|0
1625157240000|2021-07-01 16:34:00|399.66|397.26|399.75|397.35|399.75|397.35|399.57|397.17|0
1625157260000|2021-07-01 16:34:20|399.93|397.53|399.93|397.53|399.93|397.53|399.93|397.53|0
1625157270000|2021-07-01 16:34:30|400.11|397.71|400.29|397.89|400.29|397.89|400.11|397.71|0
1625157280000|2021-07-01 16:34:40|400.11|397.71|400.11|397.71|400.11|397.71|400.11|397.71|0
1625157290000|2021-07-01 16:34:50|399.93|397.53|399.93|397.53|399.93|397.53|399.93|397.53|0
1625157300000|2021-07-01 16:35:00|399.75|397.35|399.93|397.53|399.93|397.53|399.75|397.35|0
1625157310000|2021-07-01 16:35:10|399.75|397.35|399.75|397.35|399.75|397.35|399.75|397.35|0
1625157320000|2021-07-01 16:35:20|399.93|397.53|399.93|397.53|399.93|397.53|399.93|397.53|0
1625157330000|2021-07-01 16:35:30|399.75|397.35|399.57|397.17|399.75|397.35|399.57|397.17|0
1625157340000|2021-07-01 16:35:40|399.75|397.35|399.93|397.53|399.93|397.53|399.75|397.35|0
1625157360000|2021-07-01 16:36:00|399.75|397.35|399.75|397.35|399.75|397.35|399.75|397.35|0
1625157370000|2021-07-01 16:36:10|399.84|397.44|399.93|397.53|399.93|397.53|399.75|397.35|0
1625157380000|2021-07-01 16:36:20|399.75|397.35|399.84|397.44|399.84|397.44|399.75|397.35|0
1625157390000|2021-07-01 16:36:30|399.75|397.35|399.75|397.35|399.75|397.35|399.75|397.35|0
1625157400000|2021-07-01 16:36:40|399.84|397.44|399.75|397.35|399.84|397.44|399.75|397.35|0
1625157420000|2021-07-01 16:37:00|399.57|397.17|399.57|397.17|399.57|397.17|399.57|397.17|0
1625157440000|2021-07-01 16:37:20|399.75|397.35|399.75|397.35|399.75|397.35|399.75|397.35|0
1625157450000|2021-07-01 16:37:30|399.66|397.26|399.39|396.99|399.66|397.26|399.39|396.99|0
1625157480000|2021-07-01 16:38:00|399.21|396.81|399.39|396.99|399.39|396.99|399.21|396.81|0
1625157490000|2021-07-01 16:38:10|399.57|397.17|399.29|396.89|399.57|397.17|399.29|396.89|0
1625157500000|2021-07-01 16:38:20|399.39|396.99|399.39|396.99|399.39|396.99|399.39|396.99|0
1625157530000|2021-07-01 16:38:50|399.57|397.17|399.57|397.17|399.57|397.17|399.57|397.17|0
1625157540000|2021-07-01 16:39:00|399.39|396.99|399.39|396.99|399.39|396.99|399.39|396.99|0
1625157550000|2021-07-01 16:39:10|399.21|396.81|399.29|396.89|399.29|396.89|399.21|396.81|0
1625157560000|2021-07-01 16:39:20|399.39|396.99|399.03|396.63|399.39|396.99|399.03|396.63|0
1625157590000|2021-07-01 16:39:50|399.11|396.71|399.21|396.81|399.21|396.81|399.11|396.71|0
1625157600000|2021-07-01 16:40:00|399.03|396.63|398.85|396.45|399.03|396.63|398.85|396.45|0
1625157610000|2021-07-01 16:40:10|398.93|396.53|399.03|396.63|399.03|396.63|398.93|396.53|0
1625157620000|2021-07-01 16:40:20|399.21|396.81|399.21|396.81|399.21|396.81|399.21|396.81|0
1625157640000|2021-07-01 16:40:40|399.03|396.63|399.03|396.63|399.03|396.63|399.03|396.63|0
1625157650000|2021-07-01 16:40:50|399.21|396.81|399.21|396.81|399.21|396.81|399.21|396.81|0
1625157660000|2021-07-01 16:41:00|399.39|396.99|399.21|396.81|399.39|396.99|399.21|396.81|0
1625157670000|2021-07-01 16:41:10|399.39|396.99|399.21|396.81|399.39|396.99|399.21|396.81|0
1625157680000|2021-07-01 16:41:20|399.39|396.99|399.21|396.81|399.39|396.99|399.21|396.81|0
1625157690000|2021-07-01 16:41:30|399.39|396.99|399.39|396.99|399.39|396.99|399.21|396.81|0
1625157720000|2021-07-01 16:42:00|399.57|397.17|399.57|397.17|399.57|397.17|399.57|397.17|0
1625157730000|2021-07-01 16:42:10|399.39|396.99|399.39|396.99|399.39|396.99|399.39|396.99|0
1625157760000|2021-07-01 16:42:40|399.21|396.81|399.21|396.81|399.21|396.81|399.21|396.81|0
1625157770000|2021-07-01 16:42:50|399.39|396.99|399.39|396.99|399.39|396.99|399.39|396.99|0
1625157780000|2021-07-01 16:43:00|399.57|397.17|399.57|397.17|399.57|397.17|399.39|396.99|0
1625157790000|2021-07-01 16:43:10|399.47|397.07|399.39|396.99|399.57|397.17|399.39|396.99|0
1625157800000|2021-07-01 16:43:20|399.57|397.17|399.39|396.99|399.57|397.17|399.39|396.99|0
1625157810000|2021-07-01 16:43:30|399.57|397.17|399.75|397.35|399.75|397.35|399.57|397.17|0
1625157820000|2021-07-01 16:43:40|399.93|397.53|399.93|397.53|399.93|397.53|399.93|397.53|0
1625157830000|2021-07-01 16:43:50|399.83|397.43|399.75|397.35|399.93|397.53|399.75|397.35|0
1625157850000|2021-07-01 16:44:10|399.83|397.43|399.93|397.53|399.93|397.53|399.83|397.43|0
1625157860000|2021-07-01 16:44:20|399.83|397.43|399.83|397.43|399.83|397.43|399.83|397.43|0
1625157870000|2021-07-01 16:44:30|399.93|397.53|399.83|397.43|399.93|397.53|399.75|397.35|0
1625157880000|2021-07-01 16:44:40|399.93|397.53|399.75|397.35|399.93|397.53|399.75|397.35|0
1625157890000|2021-07-01 16:44:50|399.93|397.53|399.57|397.17|399.93|397.53|399.57|397.17|0
1625157900000|2021-07-01 16:45:00|399.65|397.25|399.57|397.17|399.75|397.35|399.57|397.17|0
1625157910000|2021-07-01 16:45:10|399.75|397.35|399.57|397.17|399.75|397.35|399.57|397.17|0
1625157920000|2021-07-01 16:45:20|399.39|396.99|399.57|397.17|399.57|397.17|399.39|396.99|0
1625157930000|2021-07-01 16:45:30|399.75|397.35|399.75|397.35|399.75|397.35|399.57|397.17|0
1625157960000|2021-07-01 16:46:00|399.93|397.53|399.93|397.53|399.93|397.53|399.75|397.35|0
1625157970000|2021-07-01 16:46:10|399.83|397.43|399.93|397.53|399.93|397.53|399.75|397.35|0
1625157980000|2021-07-01 16:46:20|399.75|397.35|399.75|397.35|399.75|397.35|399.75|397.35|0
1625157990000|2021-07-01 16:46:30|399.93|397.53|399.75|397.35|399.93|397.53|399.75|397.35|0
1625158010000|2021-07-01 16:46:50|399.83|397.43|399.75|397.35|399.83|397.43|399.75|397.35|0
1625158020000|2021-07-01 16:47:00|399.57|397.17|399.57|397.17|399.65|397.25|399.57|397.17|0
1625158030000|2021-07-01 16:47:10|399.65|397.25|399.65|397.25|399.65|397.25|399.65|397.25|0
1625158040000|2021-07-01 16:47:20|399.57|397.17|399.75|397.35|399.75|397.35|399.57|397.17|0
1625158050000|2021-07-01 16:47:30|399.93|397.53|399.75|397.35|399.93|397.53|399.75|397.35|0
1625158060000|2021-07-01 16:47:40|399.93|397.53|399.75|397.35|399.93|397.53|399.75|397.35|0
1625158070000|2021-07-01 16:47:50|399.93|397.53|399.93|397.53|399.93|397.53|399.93|397.53|0
1625158080000|2021-07-01 16:48:00|399.83|397.43|399.93|397.53|399.93|397.53|399.83|397.43|0
1625158090000|2021-07-01 16:48:10|399.75|397.35|399.75|397.35|399.75|397.35|399.75|397.35|0
1625158100000|2021-07-01 16:48:20|399.56|397.16|399.56|397.16|399.56|397.16|399.56|397.16|0
1625158130000|2021-07-01 16:48:50|399.47|397.07|399.47|397.07|399.56|397.16|399.47|397.07|0
1625158140000|2021-07-01 16:49:00|399.56|397.16|399.38|396.98|399.56|397.16|399.38|396.98|0
1625158150000|2021-07-01 16:49:10|399.2|396.8|399.38|396.98|399.38|396.98|399.2|396.8|0
1625158170000|2021-07-01 16:49:30|399.2|396.8|399.38|396.98|399.38|396.98|399.2|396.8|0
1625158180000|2021-07-01 16:49:40|399.47|397.07|399.47|397.07|399.47|397.07|399.47|397.07|0
1625158190000|2021-07-01 16:49:50|399.56|397.16|399.38|396.98|399.56|397.16|399.38|396.98|0
1625158200000|2021-07-01 16:50:00|399.2|396.8|399.38|396.98|399.38|396.98|399.2|396.8|0
1625158210000|2021-07-01 16:50:10|399.56|397.16|399.56|397.16|399.56|397.16|399.56|397.16|0
1625158220000|2021-07-01 16:50:20|399.47|397.07|399.38|396.98|399.47|397.07|399.38|396.98|0
1625158230000|2021-07-01 16:50:30|399.47|397.07|399.56|397.16|399.56|397.16|399.47|397.07|0
1625158240000|2021-07-01 16:50:40|399.38|396.98|399.56|397.16|399.56|397.16|399.38|396.98|0
1625158250000|2021-07-01 16:50:50|399.74|397.34|399.74|397.34|399.74|397.34|399.74|397.34|0
1625158260000|2021-07-01 16:51:00|399.56|397.16|399.56|397.16|399.56|397.16|399.56|397.16|0
1625158270000|2021-07-01 16:51:10|399.38|396.98|399.38|396.98|399.38|396.98|399.38|396.98|0
1625158280000|2021-07-01 16:51:20|399.56|397.16|399.56|397.16|399.56|397.16|399.56|397.16|0
1625158290000|2021-07-01 16:51:30|399.74|397.34|399.74|397.34|399.74|397.34|399.74|397.34|0
1625158300000|2021-07-01 16:51:40|399.56|397.16|399.74|397.34|399.74|397.34|399.56|397.16|0
1625158330000|2021-07-01 16:52:10|399.92|397.52|399.92|397.52|399.92|397.52|399.92|397.52|0
1625158340000|2021-07-01 16:52:20|399.74|397.34|399.74|397.34|399.74|397.34|399.74|397.34|0
1625158360000|2021-07-01 16:52:40|399.83|397.43|399.74|397.34|399.92|397.52|399.74|397.34|0
1625158370000|2021-07-01 16:52:50|399.92|397.52|399.74|397.34|399.92|397.52|399.74|397.34|0
1625158380000|2021-07-01 16:53:00|399.56|397.16|399.2|396.8|399.56|397.16|399.2|396.8|0
1625158390000|2021-07-01 16:53:10|399.11|396.71|399.38|396.98|399.38|396.98|399.02|396.62|0
1625158400000|2021-07-01 16:53:20|399.2|396.8|399.38|396.98|399.38|396.98|399.2|396.8|0
1625158410000|2021-07-01 16:53:30|399.56|397.16|399.38|396.98|399.56|397.16|399.38|396.98|0
1625158420000|2021-07-01 16:53:40|399.2|396.8|399.2|396.8|399.38|396.98|399.2|396.8|0
1625158440000|2021-07-01 16:54:00|399.02|396.62|399.02|396.62|399.02|396.62|399.02|396.62|0
1625158450000|2021-07-01 16:54:10|399.11|396.71|399.02|396.62|399.11|396.71|399.02|396.62|0
1625158460000|2021-07-01 16:54:20|399.2|396.8|399.02|396.62|399.2|396.8|399.02|396.62|0
1625158470000|2021-07-01 16:54:30|398.84|396.44|398.84|396.44|398.84|396.44|398.84|396.44|0
1625158490000|2021-07-01 16:54:50|398.93|396.53|399.02|396.62|399.02|396.62|398.93|396.53|0
1625158510000|2021-07-01 16:55:10|398.93|396.53|399.02|396.62|399.02|396.62|398.93|396.53|0
1625158520000|2021-07-01 16:55:20|399.2|396.8|399.02|396.62|399.2|396.8|399.02|396.62|0
1625158550000|2021-07-01 16:55:50|399.2|396.8|399.02|396.62|399.2|396.8|399.02|396.62|0
1625158560000|2021-07-01 16:56:00|399.2|396.8|399.38|396.98|399.38|396.98|399.2|396.8|0
1625158570000|2021-07-01 16:56:10|399.56|397.16|399.38|396.98|399.56|397.16|399.38|396.98|0
1625158580000|2021-07-01 16:56:20|399.56|397.16|399.56|397.16|399.56|397.16|399.56|397.16|0
1625158610000|2021-07-01 16:56:50|399.74|397.34|399.74|397.34|399.74|397.34|399.74|397.34|0
1625158620000|2021-07-01 16:57:00|399.65|397.25|399.38|396.98|399.65|397.25|399.38|396.98|0
1625158630000|2021-07-01 16:57:10|399.56|397.16|399.56|397.16|399.56|397.16|399.38|396.98|0
1625158640000|2021-07-01 16:57:20|399.47|397.07|399.38|396.98|399.47|397.07|399.38|396.98|0
1625158650000|2021-07-01 16:57:30|399.2|396.8|399.2|396.8|399.38|396.98|399.2|396.8|0
1625158660000|2021-07-01 16:57:40|399.38|396.98|399.38|396.98|399.38|396.98|399.38|396.98|0
1625158680000|2021-07-01 16:58:00|399.2|396.8|399.38|396.98|399.38|396.98|399.2|396.8|0
1625158690000|2021-07-01 16:58:10|399.2|396.8|399.2|396.8|399.2|396.8|399.2|396.8|0
1625158710000|2021-07-01 16:58:30|399.29|396.89|399.38|396.98|399.38|396.98|399.29|396.89|0
1625158720000|2021-07-01 16:58:40|399.56|397.16|399.56|397.16|399.56|397.16|399.38|396.98|0
1625158730000|2021-07-01 16:58:50|399.74|397.34|399.74|397.34|399.74|397.34|399.74|397.34|0
1625158740000|2021-07-01 16:59:00|399.56|397.16|399.65|397.25|399.65|397.25|399.56|397.16|0
1625158750000|2021-07-01 16:59:10|399.56|397.16|399.56|397.16|399.56|397.16|399.38|396.98|0
1625158760000|2021-07-01 16:59:20|399.47|397.07|399.56|397.16|399.56|397.16|399.47|397.07|0
1625158770000|2021-07-01 16:59:30|399.74|397.34|399.74|397.34|399.74|397.34|399.74|397.34|0
1625158780000|2021-07-01 16:59:40|399.65|397.25|399.65|397.25|399.65|397.25|399.65|397.25|0
1625158790000|2021-07-01 16:59:50|399.56|397.16|399.38|396.98|399.56|397.16|399.38|396.98|0
1625158800000|2021-07-01 17:00:00|399.56|397.16|399.38|396.98|399.56|397.16|399.38|396.98|0
1625158810000|2021-07-01 17:00:10|399.2|396.8|399.2|396.8|399.2|396.8|399.2|396.8|0
1625158830000|2021-07-01 17:00:30|399.38|396.98|399.2|396.8|399.38|396.98|399.2|396.8|0
1625158860000|2021-07-01 17:01:00|399.11|396.71|399.11|396.71|399.11|396.71|399.02|396.62|0
1625158870000|2021-07-01 17:01:10|399.2|396.8|399.38|396.98|399.38|396.98|399.2|396.8|0
1625158880000|2021-07-01 17:01:20|399.11|396.71|399.1|396.7|399.2|396.8|399.02|396.62|0
1625158890000|2021-07-01 17:01:30|399.02|396.62|399.02|396.62|399.02|396.62|399.02|396.62|0
1625158900000|2021-07-01 17:01:40|399.1|396.7|399.02|396.62|399.1|396.7|399.02|396.62|0
1625158910000|2021-07-01 17:01:50|399.2|396.8|399.2|396.8|399.2|396.8|399.2|396.8|0
1625158920000|2021-07-01 17:02:00|399.38|396.98|399.38|396.98|399.38|396.98|399.38|396.98|0
1625158930000|2021-07-01 17:02:10|399.56|397.16|399.56|397.16|399.56|397.16|399.38|396.98|0
1625158970000|2021-07-01 17:02:50|399.47|397.07|399.38|396.98|399.47|397.07|399.38|396.98|0
1625158980000|2021-07-01 17:03:00|399.46|397.06|399.38|396.98|399.46|397.06|399.38|396.98|0
1625158990000|2021-07-01 17:03:10|399.56|397.16|399.56|397.16|399.56|397.16|399.56|397.16|0
1625159010000|2021-07-01 17:03:30|399.65|397.25|399.74|397.34|399.74|397.34|399.65|397.25|0
1625159020000|2021-07-01 17:03:40|399.56|397.16|399.56|397.16|399.56|397.16|399.56|397.16|0
1625159030000|2021-07-01 17:03:50|399.74|397.34|399.74|397.34|399.74|397.34|399.74|397.34|0
1625159040000|2021-07-01 17:04:00|399.56|397.16|399.56|397.16|399.56|397.16|399.56|397.16|0
1625159100000|2021-07-01 17:05:00|399.46|397.06|399.56|397.16|399.56|397.16|399.46|397.06|0
1625159110000|2021-07-01 17:05:10|399.64|397.24|399.56|397.16|399.64|397.24|399.56|397.16|0
1625159130000|2021-07-01 17:05:30|399.38|396.98|399.56|397.16|399.56|397.16|399.38|396.98|0
1625159140000|2021-07-01 17:05:40|399.38|396.98|399.38|396.98|399.38|396.98|399.38|396.98|0
1625159150000|2021-07-01 17:05:50|399.56|397.16|399.56|397.16|399.56|397.16|399.56|397.16|0
1625159160000|2021-07-01 17:06:00|399.74|397.34|399.56|397.16|399.74|397.34|399.56|397.16|0
1625159180000|2021-07-01 17:06:20|399.74|397.34|399.74|397.34|399.74|397.34|399.74|397.34|0
1625159190000|2021-07-01 17:06:30|399.92|397.52|399.92|397.52|399.92|397.52|399.92|397.52|0
1625159210000|2021-07-01 17:06:50|400.1|397.7|400.1|397.7|400.1|397.7|400.1|397.7|0
1625159220000|2021-07-01 17:07:00|400.28|397.88|400.28|397.88|400.28|397.88|400.28|397.88|0
1625159250000|2021-07-01 17:07:30|400.46|398.06|400.46|398.06|400.46|398.06|400.46|398.06|0
1625159270000|2021-07-01 17:07:50|400.28|397.88|400.28|397.88|400.28|397.88|400.28|397.88|0
1625159280000|2021-07-01 17:08:00|400.46|398.06|400.28|397.88|400.46|398.06|400.28|397.88|0
1625159300000|2021-07-01 17:08:20|400.46|398.06|400.46|398.06|400.46|398.06|400.46|398.06|0
1625159330000|2021-07-01 17:08:50|400.36|397.96|400.28|397.88|400.36|397.96|400.28|397.88|0
1625159340000|2021-07-01 17:09:00|400.46|398.06|400.46|398.06|400.46|398.06|400.46|398.06|0
1625159360000|2021-07-01 17:09:20|400.55|398.15|400.64|398.24|400.64|398.24|400.55|398.15|0
1625159380000|2021-07-01 17:09:40|400.73|398.33|400.82|398.42|400.82|398.42|400.73|398.33|0
1625159400000|2021-07-01 17:10:00|400.64|398.24|400.64|398.24|400.64|398.24|400.64|398.24|0
1625159410000|2021-07-01 17:10:10|400.46|398.06|400.64|398.24|400.64|398.24|400.46|398.06|0
1625159430000|2021-07-01 17:10:30|400.46|398.06|400.46|398.06|400.46|398.06|400.46|398.06|0
1625159440000|2021-07-01 17:10:40|400.64|398.24|400.46|398.06|400.64|398.24|400.46|398.06|0
1625159450000|2021-07-01 17:10:50|400.28|397.88|400.28|397.88|400.28|397.88|400.28|397.88|0
1625159460000|2021-07-01 17:11:00|400.46|398.06|400.1|397.7|400.46|398.06|400.1|397.7|0
1625159480000|2021-07-01 17:11:20|400.28|397.88|400.1|397.7|400.28|397.88|400.1|397.7|0
1625159510000|2021-07-01 17:11:50|400.28|397.88|400.28|397.88|400.28|397.88|400.28|397.88|0
1625159520000|2021-07-01 17:12:00|400.18|397.78|400.28|397.88|400.28|397.88|400.18|397.78|0
1625159530000|2021-07-01 17:12:10|400.46|398.06|400.28|397.88|400.46|398.06|400.28|397.88|0
1625159540000|2021-07-01 17:12:20|400.46|398.06|400.46|398.06|400.46|398.06|400.46|398.06|0
1625159560000|2021-07-01 17:12:40|400.28|397.88|400.46|398.06|400.46|398.06|400.28|397.88|0
1625159570000|2021-07-01 17:12:50|400.36|397.96|400.28|397.88|400.36|397.96|400.28|397.88|0
1625159580000|2021-07-01 17:13:00|400.1|397.7|400.1|397.7|400.1|397.7|399.92|397.52|0
1625159590000|2021-07-01 17:13:10|399.92|397.52|400|397.6|400.1|397.7|399.92|397.52|0
1625159600000|2021-07-01 17:13:20|399.92|397.52|400.1|397.7|400.1|397.7|399.92|397.52|0
1625159610000|2021-07-01 17:13:30|399.92|397.52|400.1|397.7|400.1|397.7|399.92|397.52|0
1625159640000|2021-07-01 17:14:00|399.92|397.52|399.92|397.52|399.92|397.52|399.92|397.52|0
1625159650000|2021-07-01 17:14:10|400.1|397.7|400.1|397.7|400.1|397.7|399.92|397.52|0
1625159700000|2021-07-01 17:15:00|400.28|397.88|400.46|398.06|400.46|398.06|400.28|397.88|0
1625159710000|2021-07-01 17:15:10|400.28|397.88|400.1|397.7|400.28|397.88|400.1|397.7|0
1625159740000|2021-07-01 17:15:40|400.28|397.88|400.46|398.06|400.46|398.06|400.28|397.88|0
1625159750000|2021-07-01 17:15:50|400.64|398.24|400.64|398.24|400.64|398.24|400.64|398.24|0
1625159780000|2021-07-01 17:16:20|400.46|398.06|400.46|398.06|400.46|398.06|400.46|398.06|0
1625159790000|2021-07-01 17:16:30|400.28|397.88|400.46|398.06|400.46|398.06|400.28|397.88|0
1625159800000|2021-07-01 17:16:40|400.64|398.24|400.64|398.24|400.64|398.24|400.64|398.24|0
1625159810000|2021-07-01 17:16:50|400.46|398.06|400.46|398.06|400.46|398.06|400.46|398.06|0
1625159820000|2021-07-01 17:17:00|400.28|397.88|400.27|397.87|400.28|397.88|400.27|397.87|0
1625159830000|2021-07-01 17:17:10|400.09|397.69|400.09|397.69|400.09|397.69|400.09|397.69|0
1625159840000|2021-07-01 17:17:20|400.27|397.87|400.27|397.87|400.27|397.87|400.09|397.69|0
1625159880000|2021-07-01 17:18:00|400.46|398.06|400.46|398.06|400.46|398.06|400.46|398.06|0
1625159890000|2021-07-01 17:18:10|400.64|398.24|400.46|398.06|400.64|398.24|400.46|398.06|0
1625159900000|2021-07-01 17:18:20|400.64|398.24|400.64|398.24|400.64|398.24|400.64|398.24|0
1625159930000|2021-07-01 17:18:50|400.82|398.42|400.82|398.42|400.82|398.42|400.82|398.42|0
1625159960000|2021-07-01 17:19:20|400.64|398.24|400.45|398.05|400.64|398.24|400.45|398.05|0
1625159970000|2021-07-01 17:19:30|400.64|398.24|400.64|398.24|400.64|398.24|400.64|398.24|0
1625159980000|2021-07-01 17:19:40|400.45|398.05|400.64|398.24|400.64|398.24|400.45|398.05|0
1625159990000|2021-07-01 17:19:50|400.63|398.23|400.63|398.23|400.63|398.23|400.63|398.23|0
1625160000000|2021-07-01 17:20:00|400.45|398.05|400.45|398.05|400.45|398.05|400.45|398.05|0
1625160020000|2021-07-01 17:20:20|400.63|398.23|400.82|398.42|400.82|398.42|400.63|398.23|0
1625160040000|2021-07-01 17:20:40|400.63|398.23|400.63|398.23|400.63|398.23|400.63|398.23|0
1625160060000|2021-07-01 17:21:00|400.72|398.32|400.82|398.42|400.82|398.42|400.72|398.32|0
1625160070000|2021-07-01 17:21:10|400.63|398.23|400.63|398.23|400.63|398.23|400.63|398.23|0
1625160080000|2021-07-01 17:21:20|400.45|398.05|400.63|398.23|400.63|398.23|400.45|398.05|0
1625160100000|2021-07-01 17:21:40|400.81|398.41|400.81|398.41|400.81|398.41|400.81|398.41|0
1625160190000|2021-07-01 17:23:10|400.99|398.59|400.99|398.59|400.99|398.59|400.99|398.59|0
1625160200000|2021-07-01 17:23:20|400.81|398.41|400.81|398.41|400.81|398.41|400.81|398.41|0
1625160230000|2021-07-01 17:23:50|400.9|398.5|400.9|398.5|400.99|398.59|400.9|398.5|0
1625160240000|2021-07-01 17:24:00|400.81|398.41|400.81|398.41|400.9|398.5|400.81|398.41|0
1625160250000|2021-07-01 17:24:10|400.9|398.5|400.9|398.5|400.9|398.5|400.81|398.41|0
1625160260000|2021-07-01 17:24:20|400.99|398.59|401.08|398.68|401.08|398.68|400.99|398.59|0
1625160270000|2021-07-01 17:24:30|400.99|398.59|400.99|398.59|400.99|398.59|400.99|398.59|0
1625160310000|2021-07-01 17:25:10|401.17|398.77|401.17|398.77|401.17|398.77|401.17|398.77|0
1625160320000|2021-07-01 17:25:20|400.99|398.59|400.99|398.59|401.17|398.77|400.99|398.59|0
1625160330000|2021-07-01 17:25:30|401.17|398.77|401.17|398.77|401.17|398.77|401.17|398.77|0
1625160380000|2021-07-01 17:26:20|400.99|398.59|400.99|398.59|400.99|398.59|400.99|398.59|0
1625160390000|2021-07-01 17:26:30|401.17|398.77|401.17|398.77|401.17|398.77|401.17|398.77|0
1625160400000|2021-07-01 17:26:40|401.35|398.95|401.17|398.77|401.35|398.95|401.17|398.77|0
1625160410000|2021-07-01 17:26:50|401.26|398.86|401.35|398.95|401.35|398.95|401.26|398.86|0
1625160430000|2021-07-01 17:27:10|401.17|398.77|401.17|398.77|401.17|398.77|401.17|398.77|0
1625160470000|2021-07-01 17:27:50|401.26|398.86|401.35|398.95|401.35|398.95|401.26|398.86|0
1625160490000|2021-07-01 17:28:10|401.26|398.86|401.17|398.77|401.26|398.86|401.17|398.77|0
1625160500000|2021-07-01 17:28:20|401.35|398.95|401.17|398.77|401.35|398.95|401.17|398.77|0
1625160530000|2021-07-01 17:28:50|401.26|398.86|401.35|398.95|401.35|398.95|401.26|398.86|0
1625160560000|2021-07-01 17:29:20|401.17|398.77|400.99|398.59|401.17|398.77|400.99|398.59|0
1625160570000|2021-07-01 17:29:30|401.17|398.77|400.99|398.59|401.17|398.77|400.99|398.59|0
1625160580000|2021-07-01 17:29:40|401.17|398.77|401.17|398.77|401.17|398.77|401.17|398.77|0
1625160590000|2021-07-01 17:29:50|401.35|398.95|401.26|398.86|401.35|398.95|401.17|398.77|0
1625160600000|2021-07-01 17:30:00|401.35|398.95|401.35|398.95|401.35|398.95|401.17|398.77|0
1625160630000|2021-07-01 17:30:30|401.26|398.86|401.17|398.77|401.26|398.86|401.17|398.77|0
1625160640000|2021-07-01 17:30:40|400.99|398.59|400.99|398.59|400.99|398.59|400.99|398.59|0
1625160650000|2021-07-01 17:30:50|401.17|398.77|401.17|398.77|401.17|398.77|401.17|398.77|0
1625160660000|2021-07-01 17:31:00|401.26|398.86|401.26|398.86|401.26|398.86|401.26|398.86|0
1625160670000|2021-07-01 17:31:10|401.35|398.95|401.17|398.77|401.35|398.95|401.17|398.77|0
1625160680000|2021-07-01 17:31:20|401.35|398.95|401.35|398.95|401.35|398.95|401.35|398.95|0
1625160690000|2021-07-01 17:31:30|401.17|398.77|401.17|398.77|401.17|398.77|401.17|398.77|0
1625160700000|2021-07-01 17:31:40|401.26|398.86|401.35|398.95|401.35|398.95|401.26|398.86|0
1625160720000|2021-07-01 17:32:00|401.53|399.13|401.53|399.13|401.53|399.13|401.53|399.13|0
1625160730000|2021-07-01 17:32:10|401.44|399.04|401.44|399.04|401.44|399.04|401.44|399.04|0
1625160740000|2021-07-01 17:32:20|401.35|398.95|401.35|398.95|401.35|398.95|401.35|398.95|0
1625160760000|2021-07-01 17:32:40|401.53|399.13|401.62|399.22|401.62|399.22|401.53|399.13|0
1625160770000|2021-07-01 17:32:50|401.71|399.31|401.71|399.31|401.71|399.31|401.71|399.31|0
1625160780000|2021-07-01 17:33:00|401.89|399.49|401.89|399.49|401.89|399.49|401.89|399.49|0
1625160800000|2021-07-01 17:33:20|402.08|399.68|402.08|399.68|402.08|399.68|402.08|399.68|0
1625160810000|2021-07-01 17:33:30|401.89|399.49|401.89|399.49|401.89|399.49|401.89|399.49|0
1625160820000|2021-07-01 17:33:40|402.08|399.68|402.08|399.68|402.08|399.68|401.89|399.49|0
1625160830000|2021-07-01 17:33:50|401.98|399.58|401.89|399.49|402.08|399.68|401.89|399.49|0
1625160840000|2021-07-01 17:34:00|402.08|399.68|402.26|399.86|402.26|399.86|401.89|399.49|0
1625160850000|2021-07-01 17:34:10|402.08|399.68|402.08|399.68|402.08|399.68|402.08|399.68|0
1625160870000|2021-07-01 17:34:30|402.26|399.86|402.26|399.86|402.26|399.86|402.26|399.86|0
1625160880000|2021-07-01 17:34:40|402.44|400.04|402.44|400.04|402.44|400.04|402.44|400.04|0
1625160890000|2021-07-01 17:34:50|402.62|400.22|402.62|400.22|402.62|400.22|402.62|400.22|0
1625160900000|2021-07-01 17:35:00|402.8|400.4|402.8|400.4|402.8|400.4|402.8|400.4|0
1625160910000|2021-07-01 17:35:10|402.62|400.22|402.62|400.22|402.62|400.22|402.62|400.22|0
1625160920000|2021-07-01 17:35:20|402.44|400.04|402.44|400.04|402.44|400.04|402.44|400.04|0
1625160940000|2021-07-01 17:35:40|402.26|399.86|402.26|399.86|402.26|399.86|402.26|399.86|0
1625160950000|2021-07-01 17:35:50|402.62|400.22|402.98|400.58|402.98|400.58|402.62|400.22|0
1625160970000|2021-07-01 17:36:10|402.8|400.4|402.62|400.22|402.8|400.4|402.62|400.22|0
1625160980000|2021-07-01 17:36:20|402.8|400.4|403.16|400.76|403.16|400.76|402.8|400.4|0
1625160990000|2021-07-01 17:36:30|403.7|401.3|403.7|401.3|403.7|401.3|403.7|401.3|0
1625161000000|2021-07-01 17:36:40|403.89|401.49|403.52|401.12|403.89|401.49|403.52|401.12|0
1625161010000|2021-07-01 17:36:50|403.7|401.3|403.7|401.3|403.88|401.48|403.7|401.3|0
1625161020000|2021-07-01 17:37:00|403.88|401.48|403.7|401.3|403.88|401.48|403.7|401.3|0
1625161030000|2021-07-01 17:37:10|403.88|401.48|403.88|401.48|403.88|401.48|403.88|401.48|0
1625161040000|2021-07-01 17:37:20|403.7|401.3|403.7|401.3|403.7|401.3|403.7|401.3|0
1625161050000|2021-07-01 17:37:30|403.52|401.12|403.88|401.48|403.88|401.48|403.52|401.12|0
1625161060000|2021-07-01 17:37:40|404.07|401.67|403.7|401.3|404.07|401.67|403.7|401.3|0
1625161070000|2021-07-01 17:37:50|403.79|401.39|403.52|401.12|403.79|401.39|403.52|401.12|0
1625161090000|2021-07-01 17:38:10|403.34|400.94|403.16|400.76|403.34|400.94|403.16|400.76|0
1625161110000|2021-07-01 17:38:30|403.34|400.94|403.52|401.12|403.52|401.12|403.34|400.94|0
1625161130000|2021-07-01 17:38:50|403.61|401.21|403.7|401.3|403.7|401.3|403.61|401.21|0
1625161140000|2021-07-01 17:39:00|403.88|401.48|404.07|401.67|404.07|401.67|403.7|401.3|0
1625161150000|2021-07-01 17:39:10|404.25|401.85|404.25|401.85|404.25|401.85|404.25|401.85|0
1625161160000|2021-07-01 17:39:20|404.43|402.03|404.43|402.03|404.43|402.03|404.43|402.03|0
1625161170000|2021-07-01 17:39:30|404.61|402.21|404.61|402.21|404.61|402.21|404.61|402.21|0
1625161180000|2021-07-01 17:39:40|404.43|402.03|404.25|401.85|404.43|402.03|404.25|401.85|0
1625161190000|2021-07-01 17:39:50|404.07|401.67|404.06|401.66|404.07|401.67|404.06|401.66|0
1625161200000|2021-07-01 17:40:00|404.25|401.85|404.06|401.66|404.25|401.85|404.06|401.66|0
1625161210000|2021-07-01 17:40:10|404.25|401.85|404.06|401.66|404.25|401.85|404.06|401.66|0
1625161220000|2021-07-01 17:40:20|403.88|401.48|403.88|401.48|403.88|401.48|403.88|401.48|0
1625161260000|2021-07-01 17:41:00|404.25|401.85|404.25|401.85|404.25|401.85|404.06|401.66|0
1625161270000|2021-07-01 17:41:10|404.43|402.03|404.25|401.85|404.43|402.03|404.25|401.85|0
1625161290000|2021-07-01 17:41:30|404.06|401.66|404.06|401.66|404.06|401.66|404.06|401.66|0
1625161300000|2021-07-01 17:41:40|403.88|401.48|403.7|401.3|403.88|401.48|403.7|401.3|0
1625161310000|2021-07-01 17:41:50|403.52|401.12|403.7|401.3|403.7|401.3|403.52|401.12|0
1625161320000|2021-07-01 17:42:00|403.52|401.12|403.52|401.12|403.7|401.3|403.52|401.12|0
1625161330000|2021-07-01 17:42:10|403.7|401.3|403.7|401.3|403.7|401.3|403.7|401.3|0
1625161340000|2021-07-01 17:42:20|403.52|401.12|403.52|401.12|403.52|401.12|403.52|401.12|0
1625161370000|2021-07-01 17:42:50|403.7|401.3|403.7|401.3|403.7|401.3|403.7|401.3|0
1625161380000|2021-07-01 17:43:00|403.88|401.48|403.88|401.48|403.88|401.48|403.88|401.48|0
1625161390000|2021-07-01 17:43:10|404.06|401.66|403.7|401.3|404.06|401.66|403.7|401.3|0
1625161400000|2021-07-01 17:43:20|403.79|401.39|403.7|401.3|403.79|401.39|403.7|401.3|0
1625161440000|2021-07-01 17:44:00|403.52|401.12|403.52|401.12|403.52|401.12|403.52|401.12|0
1625161450000|2021-07-01 17:44:10|403.7|401.3|403.52|401.12|403.7|401.3|403.52|401.12|0
1625161460000|2021-07-01 17:44:20|403.7|401.3|403.52|401.12|403.7|401.3|403.52|401.12|0
1625161480000|2021-07-01 17:44:40|403.34|400.94|403.52|401.12|403.52|401.12|403.34|400.94|0
1625161490000|2021-07-01 17:44:50|403.7|401.3|403.7|401.3|403.7|401.3|403.7|401.3|0
1625161500000|2021-07-01 17:45:00|403.52|401.12|403.52|401.12|403.52|401.12|403.52|401.12|0
1625161520000|2021-07-01 17:45:20|403.42|401.02|403.34|400.94|403.42|401.02|403.34|400.94|0
1625161550000|2021-07-01 17:45:50|403.52|401.12|403.52|401.12|403.52|401.12|403.52|401.12|0
1625161560000|2021-07-01 17:46:00|403.34|400.94|403.52|401.12|403.52|401.12|403.34|400.94|0
1625161570000|2021-07-01 17:46:10|403.61|401.21|403.7|401.3|403.7|401.3|403.61|401.21|0
1625161580000|2021-07-01 17:46:20|403.52|401.12|403.7|401.3|403.7|401.3|403.52|401.12|0
1625161590000|2021-07-01 17:46:30|403.52|401.12|403.52|401.12|403.52|401.12|403.52|401.12|0
1625161620000|2021-07-01 17:47:00|403.7|401.3|403.88|401.48|403.88|401.48|403.7|401.3|0
1625161640000|2021-07-01 17:47:20|403.79|401.39|403.79|401.39|403.79|401.39|403.79|401.39|0
1625161650000|2021-07-01 17:47:30|403.88|401.48|403.88|401.48|403.88|401.48|403.79|401.39|0
1625161660000|2021-07-01 17:47:40|404.06|401.66|404.06|401.66|404.06|401.66|404.06|401.66|0
1625161700000|2021-07-01 17:48:20|403.88|401.48|403.88|401.48|403.88|401.48|403.88|401.48|0
1625161710000|2021-07-01 17:48:30|403.7|401.3|403.7|401.3|403.7|401.3|403.7|401.3|0
1625161720000|2021-07-01 17:48:40|403.6|401.2|403.52|401.12|403.7|401.3|403.52|401.12|0
1625161740000|2021-07-01 17:49:00|403.34|400.94|403.34|400.94|403.34|400.94|403.34|400.94|0
1625161750000|2021-07-01 17:49:10|403.16|400.76|403.16|400.76|403.16|400.76|403.16|400.76|0
1625161760000|2021-07-01 17:49:20|402.97|400.57|403.16|400.76|403.16|400.76|402.97|400.57|0
1625161800000|2021-07-01 17:50:00|403.15|400.75|402.97|400.57|403.34|400.94|402.97|400.57|0
1625161810000|2021-07-01 17:50:10|403.15|400.75|403.15|400.75|403.15|400.75|403.15|400.75|0
1625161820000|2021-07-01 17:50:20|403.34|400.94|403.34|400.94|403.34|400.94|403.34|400.94|0
1625161830000|2021-07-01 17:50:30|403.52|401.12|403.42|401.02|403.52|401.12|403.34|400.94|0
1625161840000|2021-07-01 17:50:40|403.34|400.94|403.15|400.75|403.34|400.94|403.15|400.75|0
1625161850000|2021-07-01 17:50:50|403.34|400.94|403.15|400.75|403.34|400.94|403.15|400.75|0
1625161860000|2021-07-01 17:51:00|402.97|400.57|403.15|400.75|403.15|400.75|402.97|400.57|0
1625161870000|2021-07-01 17:51:10|402.97|400.57|402.97|400.57|402.97|400.57|402.97|400.57|0
1625161880000|2021-07-01 17:51:20|402.79|400.39|402.97|400.57|402.97|400.57|402.79|400.39|0
1625161900000|2021-07-01 17:51:40|402.79|400.39|402.97|400.57|402.97|400.57|402.79|400.39|0
1625161910000|2021-07-01 17:51:50|403.15|400.75|403.15|400.75|403.15|400.75|403.15|400.75|0
1625161920000|2021-07-01 17:52:00|403.34|400.94|403.34|400.94|403.34|400.94|403.34|400.94|0
1625161930000|2021-07-01 17:52:10|403.15|400.75|403.34|400.94|403.34|400.94|403.15|400.75|0
1625161940000|2021-07-01 17:52:20|403.15|400.75|402.97|400.57|403.15|400.75|402.97|400.57|0
1625161950000|2021-07-01 17:52:30|403.15|400.75|403.15|400.75|403.15|400.75|403.15|400.75|0
1625161960000|2021-07-01 17:52:40|402.97|400.57|402.97|400.57|402.97|400.57|402.97|400.57|0
1625161970000|2021-07-01 17:52:50|402.79|400.39|402.79|400.39|402.79|400.39|402.79|400.39|0
1625161980000|2021-07-01 17:53:00|402.97|400.57|402.79|400.39|402.97|400.57|402.79|400.39|0
1625161990000|2021-07-01 17:53:10|402.97|400.57|402.79|400.39|402.97|400.57|402.79|400.39|0
1625162020000|2021-07-01 17:53:40|402.97|400.57|402.97|400.57|402.97|400.57|402.97|400.57|0
1625162030000|2021-07-01 17:53:50|403.15|400.75|403.15|400.75|403.15|400.75|402.97|400.57|0
1625162050000|2021-07-01 17:54:10|403.33|400.93|403.15|400.75|403.33|400.93|403.15|400.75|0
1625162060000|2021-07-01 17:54:20|403.06|400.66|402.97|400.57|403.06|400.66|402.97|400.57|0
1625162070000|2021-07-01 17:54:30|403.15|400.75|403.15|400.75|403.15|400.75|403.15|400.75|0
1625162080000|2021-07-01 17:54:40|403.33|400.93|403.15|400.75|403.33|400.93|403.15|400.75|0
1625162100000|2021-07-01 17:55:00|402.97|400.57|402.97|400.57|402.97|400.57|402.97|400.57|0
1625162110000|2021-07-01 17:55:10|403.15|400.75|403.15|400.75|403.15|400.75|402.97|400.57|0
1625162130000|2021-07-01 17:55:30|403.06|400.66|403.15|400.75|403.15|400.75|402.97|400.57|0
1625162140000|2021-07-01 17:55:40|402.97|400.57|402.97|400.57|402.97|400.57|402.97|400.57|0
1625162150000|2021-07-01 17:55:50|402.79|400.39|402.79|400.39|402.79|400.39|402.79|400.39|0
1625162160000|2021-07-01 17:56:00|402.97|400.57|402.97|400.57|402.97|400.57|402.97|400.57|0
1625162170000|2021-07-01 17:56:10|402.79|400.39|402.79|400.39|402.79|400.39|402.79|400.39|0
1625162190000|2021-07-01 17:56:30|402.7|400.3|402.61|400.21|402.79|400.39|402.61|400.21|0
1625162210000|2021-07-01 17:56:50|402.79|400.39|402.79|400.39|402.79|400.39|402.79|400.39|0
1625162220000|2021-07-01 17:57:00|402.61|400.21|402.61|400.21|402.61|400.21|402.61|400.21|0
1625162240000|2021-07-01 17:57:20|402.43|400.03|402.43|400.03|402.43|400.03|402.43|400.03|0
1625162260000|2021-07-01 17:57:40|402.61|400.21|402.61|400.21|402.61|400.21|402.61|400.21|0
1625162270000|2021-07-01 17:57:50|402.43|400.03|402.43|400.03|402.43|400.03|402.43|400.03|0
1625162280000|2021-07-01 17:58:00|402.33|399.93|402.43|400.03|402.43|400.03|402.33|399.93|0
1625162290000|2021-07-01 17:58:10|402.25|399.85|402.43|400.03|402.43|400.03|402.25|399.85|0
1625162300000|2021-07-01 17:58:20|402.61|400.21|402.61|400.21|402.61|400.21|402.61|400.21|0
1625162310000|2021-07-01 17:58:30|402.79|400.39|402.79|400.39|402.79|400.39|402.79|400.39|0
1625162320000|2021-07-01 17:58:40|402.61|400.21|402.43|400.03|402.61|400.21|402.43|400.03|0
1625162330000|2021-07-01 17:58:50|402.51|400.11|402.61|400.21|402.61|400.21|402.51|400.11|0
1625162340000|2021-07-01 17:59:00|402.51|400.11|402.61|400.21|402.61|400.21|402.51|400.11|0
1625162350000|2021-07-01 17:59:10|402.43|400.03|402.43|400.03|402.61|400.21|402.43|400.03|0
1625162360000|2021-07-01 17:59:20|402.61|400.21|402.61|400.21|402.61|400.21|402.61|400.21|0
1625162370000|2021-07-01 17:59:30|402.43|400.03|402.51|400.11|402.51|400.11|402.43|400.03|0
1625162380000|2021-07-01 17:59:40|402.61|400.21|402.43|400.03|402.61|400.21|402.43|400.03|0
1625162390000|2021-07-01 17:59:50|402.51|400.11|402.61|400.21|402.61|400.21|402.43|400.03|0
1625162400000|2021-07-01 18:00:00|402.43|400.03|402.43|400.03|402.43|400.03|402.25|399.85|0
1625162410000|2021-07-01 18:00:10|402.25|399.85|402.61|400.21|402.61|400.21|402.25|399.85|0
1625162420000|2021-07-01 18:00:20|402.43|400.03|402.25|399.85|402.43|400.03|402.25|399.85|0
1625162430000|2021-07-01 18:00:30|402.43|400.03|402.43|400.03|402.43|400.03|402.43|400.03|0
1625162440000|2021-07-01 18:00:40|402.25|399.85|402.25|399.85|402.25|399.85|402.25|399.85|0
1625162450000|2021-07-01 18:00:50|402.15|399.75|402.06|399.66|402.15|399.75|402.06|399.66|0
1625162460000|2021-07-01 18:01:00|402.25|399.85|402.25|399.85|402.25|399.85|402.25|399.85|0
1625162480000|2021-07-01 18:01:20|402.06|399.66|402.06|399.66|402.06|399.66|402.06|399.66|0
1625162500000|2021-07-01 18:01:40|401.88|399.48|402.06|399.66|402.06|399.66|401.88|399.48|0
1625162510000|2021-07-01 18:01:50|401.88|399.48|401.88|399.48|401.88|399.48|401.88|399.48|0
1625162520000|2021-07-01 18:02:00|402.06|399.66|401.88|399.48|402.06|399.66|401.88|399.48|0
1625162530000|2021-07-01 18:02:10|402.06|399.66|402.06|399.66|402.06|399.66|402.06|399.66|0
1625162540000|2021-07-01 18:02:20|402.24|399.84|402.24|399.84|402.24|399.84|402.24|399.84|0
1625162550000|2021-07-01 18:02:30|402.43|400.03|402.61|400.21|402.61|400.21|402.43|400.03|0
1625162560000|2021-07-01 18:02:40|402.43|400.03|402.43|400.03|402.43|400.03|402.43|400.03|0
1625162570000|2021-07-01 18:02:50|402.61|400.21|402.61|400.21|402.61|400.21|402.61|400.21|0
1625162580000|2021-07-01 18:03:00|402.79|400.39|402.79|400.39|402.79|400.39|402.79|400.39|0
1625162590000|2021-07-01 18:03:10|402.97|400.57|402.79|400.39|402.97|400.57|402.79|400.39|0
1625162600000|2021-07-01 18:03:20|402.61|400.21|402.61|400.21|402.61|400.21|402.61|400.21|0
1625162610000|2021-07-01 18:03:30|402.79|400.39|402.79|400.39|402.79|400.39|402.61|400.21|0
1625162620000|2021-07-01 18:03:40|402.61|400.21|402.79|400.39|402.79|400.39|402.61|400.21|0
1625162630000|2021-07-01 18:03:50|402.61|400.21|402.61|400.21|402.61|400.21|402.61|400.21|0
1625162640000|2021-07-01 18:04:00|402.69|400.29|402.69|400.29|402.69|400.29|402.61|400.21|0
1625162650000|2021-07-01 18:04:10|402.61|400.21|402.79|400.39|402.79|400.39|402.61|400.21|0
1625162660000|2021-07-01 18:04:20|402.97|400.57|402.97|400.57|402.97|400.57|402.97|400.57|0
1625162680000|2021-07-01 18:04:40|403.15|400.75|402.97|400.57|403.15|400.75|402.97|400.57|0
1625162700000|2021-07-01 18:05:00|402.79|400.39|402.69|400.29|402.79|400.39|402.69|400.29|0
1625162710000|2021-07-01 18:05:10|402.61|400.21|402.61|400.21|402.61|400.21|402.61|400.21|0
1625162720000|2021-07-01 18:05:20|402.79|400.39|402.79|400.39|402.79|400.39|402.79|400.39|0
1625162730000|2021-07-01 18:05:30|402.69|400.29|402.79|400.39|402.79|400.39|402.69|400.29|0
1625162760000|2021-07-01 18:06:00|402.97|400.57|402.97|400.57|402.97|400.57|402.97|400.57|0
1625162770000|2021-07-01 18:06:10|403.15|400.75|403.05|400.65|403.15|400.75|403.05|400.65|0
1625162780000|2021-07-01 18:06:20|402.97|400.57|403.15|400.75|403.15|400.75|402.97|400.57|0
1625162790000|2021-07-01 18:06:30|403.33|400.93|403.15|400.75|403.33|400.93|403.15|400.75|0
1625162810000|2021-07-01 18:06:50|403.24|400.84|403.33|400.93|403.33|400.93|403.24|400.84|0
1625162830000|2021-07-01 18:07:10|403.15|400.75|403.15|400.75|403.15|400.75|403.15|400.75|0
1625162850000|2021-07-01 18:07:30|403.05|400.65|402.97|400.57|403.05|400.65|402.97|400.57|0
1625162860000|2021-07-01 18:07:40|403.15|400.75|403.15|400.75|403.15|400.75|403.15|400.75|0
1625162870000|2021-07-01 18:07:50|402.97|400.57|403.15|400.75|403.15|400.75|402.97|400.57|0
1625162880000|2021-07-01 18:08:00|402.97|400.57|402.79|400.39|402.97|400.57|402.79|400.39|0
1625162900000|2021-07-01 18:08:20|402.6|400.2|402.79|400.39|402.79|400.39|402.6|400.2|0
1625162910000|2021-07-01 18:08:30|402.6|400.2|402.6|400.2|402.6|400.2|402.6|400.2|0
1625162930000|2021-07-01 18:08:50|402.69|400.29|402.69|400.29|402.69|400.29|402.69|400.29|0
1625162940000|2021-07-01 18:09:00|402.79|400.39|402.79|400.39|402.97|400.57|402.79|400.39|0
1625162960000|2021-07-01 18:09:20|402.97|400.57|402.97|400.57|402.97|400.57|402.97|400.57|0
1625162970000|2021-07-01 18:09:30|403.15|400.75|403.15|400.75|403.15|400.75|403.15|400.75|0
1625162980000|2021-07-01 18:09:40|402.97|400.57|403.15|400.75|403.15|400.75|402.97|400.57|0
1625162990000|2021-07-01 18:09:50|402.97|400.57|402.97|400.57|402.97|400.57|402.97|400.57|0
1625163000000|2021-07-01 18:10:00|403.05|400.65|402.78|400.38|403.05|400.65|402.78|400.38|0
1625163010000|2021-07-01 18:10:10|402.6|400.2|402.6|400.2|402.6|400.2|402.6|400.2|0
1625163020000|2021-07-01 18:10:20|402.78|400.38|402.78|400.38|402.78|400.38|402.78|400.38|0
1625163040000|2021-07-01 18:10:40|402.6|400.2|402.6|400.2|402.6|400.2|402.6|400.2|0
1625163050000|2021-07-01 18:10:50|402.78|400.38|402.78|400.38|402.78|400.38|402.78|400.38|0
1625163060000|2021-07-01 18:11:00|403.27|400.87|403.09|400.69|403.27|400.87|403.09|400.69|0
1625163090000|2021-07-01 18:11:30|403.27|400.87|403.27|400.87|403.27|400.87|403.27|400.87|0
1625163110000|2021-07-01 18:11:50|403.09|400.69|403.09|400.69|403.09|400.69|403.09|400.69|0
1625163120000|2021-07-01 18:12:00|402.91|400.51|403.09|400.69|403.09|400.69|402.91|400.51|0
1625163140000|2021-07-01 18:12:20|402.91|400.51|402.91|400.51|403|400.6|402.91|400.51|0
1625163150000|2021-07-01 18:12:30|403|400.6|402.91|400.51|403|400.6|402.91|400.51|0
1625163160000|2021-07-01 18:12:40|403|400.6|403.09|400.69|403.09|400.69|403|400.6|0
1625163170000|2021-07-01 18:12:50|402.91|400.51|402.91|400.51|402.91|400.51|402.91|400.51|0
1625163190000|2021-07-01 18:13:10|403.09|400.69|402.91|400.51|403.09|400.69|402.91|400.51|0
1625163200000|2021-07-01 18:13:20|403.09|400.69|403|400.6|403.09|400.69|403|400.6|0
1625163210000|2021-07-01 18:13:30|402.91|400.51|402.91|400.51|402.91|400.51|402.91|400.51|0
1625163240000|2021-07-01 18:14:00|402.82|400.42|402.91|400.51|402.91|400.51|402.82|400.42|0
1625163250000|2021-07-01 18:14:10|403.09|400.69|403.09|400.69|403.09|400.69|403.09|400.69|0
1625163260000|2021-07-01 18:14:20|403.27|400.87|403.27|400.87|403.27|400.87|403.27|400.87|0
1625163270000|2021-07-01 18:14:30|403.09|400.69|403.09|400.69|403.09|400.69|403.09|400.69|0
1625163280000|2021-07-01 18:14:40|402.91|400.51|402.91|400.51|402.91|400.51|402.91|400.51|0
1625163290000|2021-07-01 18:14:50|403|400.6|403.09|400.69|403.09|400.69|403|400.6|0
1625163310000|2021-07-01 18:15:10|403|400.6|403.27|400.87|403.27|400.87|403|400.6|0
1625163320000|2021-07-01 18:15:20|403.09|400.69|403.09|400.69|403.09|400.69|403.09|400.69|0
1625163330000|2021-07-01 18:15:30|403.27|400.87|403.09|400.69|403.27|400.87|403.09|400.69|0
1625163340000|2021-07-01 18:15:40|403.27|400.87|403.27|400.87|403.27|400.87|403.27|400.87|0
1625163350000|2021-07-01 18:15:50|403.09|400.69|403.27|400.87|403.27|400.87|403.09|400.69|0
1625163360000|2021-07-01 18:16:00|403.09|400.69|402.91|400.51|403.09|400.69|402.91|400.51|0
1625163370000|2021-07-01 18:16:10|403.09|400.69|402.91|400.51|403.09|400.69|402.91|400.51|0
1625163380000|2021-07-01 18:16:20|403.09|400.69|403.09|400.69|403.09|400.69|403|400.6|0
1625163390000|2021-07-01 18:16:30|403|400.6|403|400.6|403|400.6|402.91|400.51|0
1625163400000|2021-07-01 18:16:40|403.09|400.69|403.09|400.69|403.09|400.69|403.09|400.69|0
1625163420000|2021-07-01 18:17:00|403.27|400.87|403.45|401.05|403.45|401.05|403.27|400.87|0
1625163430000|2021-07-01 18:17:10|403.63|401.23|403.63|401.23|403.63|401.23|403.63|401.23|0
1625163450000|2021-07-01 18:17:30|403.45|401.05|403.63|401.23|403.63|401.23|403.45|401.05|0
1625163470000|2021-07-01 18:17:50|403.81|401.41|403.81|401.41|403.81|401.41|403.81|401.41|0
1625163480000|2021-07-01 18:18:00|403.99|401.59|403.99|401.59|403.99|401.59|403.99|401.59|0
1625163500000|2021-07-01 18:18:20|404.17|401.77|404.17|401.77|404.17|401.77|404.17|401.77|0
1625163540000|2021-07-01 18:19:00|403.99|401.59|404.17|401.77|404.17|401.77|403.99|401.59|0
1625163550000|2021-07-01 18:19:10|404.36|401.96|404.36|401.96|404.36|401.96|404.36|401.96|0
1625163560000|2021-07-01 18:19:20|404.17|401.77|404.17|401.77|404.17|401.77|404.17|401.77|0
1625163570000|2021-07-01 18:19:30|403.99|401.59|403.99|401.59|403.99|401.59|403.99|401.59|0
1625163580000|2021-07-01 18:19:40|403.81|401.41|403.81|401.41|403.81|401.41|403.81|401.41|0
1625163600000|2021-07-01 18:20:00|403.99|401.59|403.81|401.41|403.99|401.59|403.81|401.41|0
1625163610000|2021-07-01 18:20:10|403.99|401.59|403.81|401.41|403.99|401.59|403.81|401.41|0
1625163620000|2021-07-01 18:20:20|403.99|401.59|403.99|401.59|403.99|401.59|403.99|401.59|0
1625163630000|2021-07-01 18:20:30|404.17|401.77|403.99|401.59|404.17|401.77|403.99|401.59|0
1625163650000|2021-07-01 18:20:50|403.81|401.41|403.81|401.41|403.81|401.41|403.81|401.41|0
1625163660000|2021-07-01 18:21:00|403.99|401.59|403.81|401.41|403.99|401.59|403.81|401.41|0
1625163670000|2021-07-01 18:21:10|403.99|401.59|403.99|401.59|403.99|401.59|403.99|401.59|0
1625163680000|2021-07-01 18:21:20|403.81|401.41|403.81|401.41|403.81|401.41|403.81|401.41|0
1625163690000|2021-07-01 18:21:30|403.99|401.59|403.81|401.41|403.99|401.59|403.81|401.41|0
1625163700000|2021-07-01 18:21:40|403.99|401.59|403.99|401.59|403.99|401.59|403.99|401.59|0
1625163720000|2021-07-01 18:22:00|403.63|401.23|403.81|401.41|403.81|401.41|403.63|401.23|0
1625163730000|2021-07-01 18:22:10|403.99|401.59|403.99|401.59|403.99|401.59|403.99|401.59|0
1625163750000|2021-07-01 18:22:30|403.81|401.41|403.81|401.41|403.81|401.41|403.81|401.41|0
1625163760000|2021-07-01 18:22:40|403.9|401.5|403.9|401.5|403.9|401.5|403.9|401.5|0
1625163770000|2021-07-01 18:22:50|403.99|401.59|403.99|401.59|403.99|401.59|403.99|401.59|0
1625163780000|2021-07-01 18:23:00|404.17|401.77|404.17|401.77|404.17|401.77|404.17|401.77|0
1625163790000|2021-07-01 18:23:10|403.99|401.59|404.17|401.77|404.17|401.77|403.99|401.59|0
1625163800000|2021-07-01 18:23:20|403.99|401.59|403.99|401.59|403.99|401.59|403.99|401.59|0
1625163820000|2021-07-01 18:23:40|404.35|401.95|404.35|401.95|404.35|401.95|404.35|401.95|0
1625163840000|2021-07-01 18:24:00|404.17|401.77|404.35|401.95|404.35|401.95|404.17|401.77|0
1625163870000|2021-07-01 18:24:30|404.53|402.13|404.53|402.13|404.53|402.13|404.53|402.13|0
1625163890000|2021-07-01 18:24:50|404.72|402.32|404.72|402.32|404.72|402.32|404.53|402.13|0
1625163900000|2021-07-01 18:25:00|404.53|402.13|404.53|402.13|404.53|402.13|404.53|402.13|0
1625163910000|2021-07-01 18:25:10|404.72|402.32|404.72|402.32|404.72|402.32|404.53|402.13|0
1625163920000|2021-07-01 18:25:20|404.53|402.13|404.72|402.32|404.72|402.32|404.53|402.13|0
1625163930000|2021-07-01 18:25:30|404.53|402.13|404.53|402.13|404.53|402.13|404.53|402.13|0
1625163940000|2021-07-01 18:25:40|404.72|402.32|404.9|402.5|404.9|402.5|404.72|402.32|0
1625163950000|2021-07-01 18:25:50|405.08|402.68|404.9|402.5|405.08|402.68|404.9|402.5|0
1625163960000|2021-07-01 18:26:00|404.72|402.32|404.72|402.32|404.72|402.32|404.72|402.32|0
1625163970000|2021-07-01 18:26:10|404.9|402.5|404.72|402.32|404.9|402.5|404.72|402.32|0
1625163980000|2021-07-01 18:26:20|404.53|402.13|404.72|402.32|404.72|402.32|404.53|402.13|0
1625163990000|2021-07-01 18:26:30|404.53|402.13|404.72|402.32|404.72|402.32|404.53|402.13|0
1625164010000|2021-07-01 18:26:50|404.53|402.13|404.72|402.32|404.72|402.32|404.53|402.13|0
1625164020000|2021-07-01 18:27:00|404.53|402.13|404.9|402.5|404.9|402.5|404.53|402.13|0
1625164070000|2021-07-01 18:27:50|404.8|402.4|404.71|402.31|404.8|402.4|404.71|402.31|0
1625164090000|2021-07-01 18:28:10|404.62|402.22|404.53|402.13|404.62|402.22|404.53|402.13|0
1625164110000|2021-07-01 18:28:30|404.71|402.31|404.71|402.31|404.71|402.31|404.71|402.31|0
1625164120000|2021-07-01 18:28:40|404.53|402.13|404.53|402.13|404.53|402.13|404.53|402.13|0
1625164130000|2021-07-01 18:28:50|404.71|402.31|404.71|402.31|404.71|402.31|404.71|402.31|0
1625164140000|2021-07-01 18:29:00|404.53|402.13|404.71|402.31|404.71|402.31|404.53|402.13|0
1625164150000|2021-07-01 18:29:10|404.62|402.22|404.71|402.31|404.71|402.31|404.53|402.13|0
1625164180000|2021-07-01 18:29:40|404.9|402.5|404.9|402.5|404.9|402.5|404.9|402.5|0
1625164200000|2021-07-01 18:30:00|404.71|402.31|404.9|402.5|404.9|402.5|404.71|402.31|0
1625164220000|2021-07-01 18:30:20|405.08|402.68|405.08|402.68|405.08|402.68|405.08|402.68|0
1625164240000|2021-07-01 18:30:40|404.89|402.49|404.89|402.49|404.89|402.49|404.89|402.49|0
1625164270000|2021-07-01 18:31:10|405.08|402.68|405.08|402.68|405.08|402.68|405.08|402.68|0
1625164290000|2021-07-01 18:31:30|405.26|402.86|405.08|402.68|405.26|402.86|405.08|402.68|0
1625164310000|2021-07-01 18:31:50|405.26|402.86|405.26|402.86|405.26|402.86|405.26|402.86|0
1625164320000|2021-07-01 18:32:00|405.08|402.68|405.16|402.76|405.16|402.76|405.08|402.68|0
1625164330000|2021-07-01 18:32:10|405.08|402.68|405.26|402.86|405.26|402.86|404.89|402.49|0
1625164340000|2021-07-01 18:32:20|405.08|402.68|405.26|402.86|405.26|402.86|405.08|402.68|0
1625164350000|2021-07-01 18:32:30|405.16|402.76|405.16|402.76|405.16|402.76|405.16|402.76|0
1625164360000|2021-07-01 18:32:40|405.08|402.68|405.26|402.86|405.26|402.86|405.08|402.68|0
1625164370000|2021-07-01 18:32:50|405.34|402.94|405.26|402.86|405.34|402.94|405.26|402.86|0
1625164380000|2021-07-01 18:33:00|405.44|403.04|405.44|403.04|405.44|403.04|405.44|403.04|0
1625164390000|2021-07-01 18:33:10|405.26|402.86|405.44|403.04|405.44|403.04|405.26|402.86|0
1625164400000|2021-07-01 18:33:20|405.62|403.22|405.44|403.04|405.62|403.22|405.44|403.04|0
1625164410000|2021-07-01 18:33:30|405.62|403.22|405.62|403.22|405.62|403.22|405.62|403.22|0
1625164420000|2021-07-01 18:33:40|405.44|403.04|405.44|403.04|405.44|403.04|405.44|403.04|0
1625164430000|2021-07-01 18:33:50|405.62|403.22|405.62|403.22|405.62|403.22|405.62|403.22|0
1625164480000|2021-07-01 18:34:40|405.8|403.4|405.8|403.4|405.8|403.4|405.8|403.4|0
1625164510000|2021-07-01 18:35:10|405.98|403.58|405.98|403.58|405.98|403.58|405.98|403.58|0
1625164520000|2021-07-01 18:35:20|406.16|403.76|406.16|403.76|406.16|403.76|406.16|403.76|0
1625164530000|2021-07-01 18:35:30|406.34|403.94|406.34|403.94|406.34|403.94|406.34|403.94|0
1625164540000|2021-07-01 18:35:40|406.16|403.76|405.98|403.58|406.16|403.76|405.98|403.58|0
1625164550000|2021-07-01 18:35:50|405.8|403.4|405.98|403.58|405.98|403.58|405.8|403.4|0
1625164560000|2021-07-01 18:36:00|405.8|403.4|405.34|402.94|405.8|403.4|405.34|402.94|0
1625164570000|2021-07-01 18:36:10|405.26|402.86|405.07|402.67|405.44|403.04|405.07|402.67|0
1625164580000|2021-07-01 18:36:20|404.89|402.49|404.89|402.49|404.89|402.49|404.89|402.49|0
1625164590000|2021-07-01 18:36:30|405.07|402.67|405.07|402.67|405.26|402.86|405.07|402.67|0
1625164600000|2021-07-01 18:36:40|405.26|402.86|405.26|402.86|405.26|402.86|405.26|402.86|0
1625164610000|2021-07-01 18:36:50|405.44|403.04|405.44|403.04|405.44|403.04|405.44|403.04|0
1625164620000|2021-07-01 18:37:00|405.62|403.22|405.44|403.04|405.62|403.22|405.44|403.04|0
1625164630000|2021-07-01 18:37:10|405.52|403.12|405.44|403.04|405.62|403.22|405.44|403.04|0
1625164640000|2021-07-01 18:37:20|405.34|402.94|405.34|402.94|405.34|402.94|405.34|402.94|0
1625164650000|2021-07-01 18:37:30|405.25|402.85|405.25|402.85|405.25|402.85|405.25|402.85|0
1625164660000|2021-07-01 18:37:40|405.44|403.04|405.25|402.85|405.44|403.04|405.25|402.85|0
1625164670000|2021-07-01 18:37:50|405.07|402.67|405.07|402.67|405.07|402.67|405.07|402.67|0
1625164680000|2021-07-01 18:38:00|404.89|402.49|404.89|402.49|404.89|402.49|404.89|402.49|0
1625164690000|2021-07-01 18:38:10|405.07|402.67|404.89|402.49|405.07|402.67|404.89|402.49|0
1625164700000|2021-07-01 18:38:20|405.07|402.67|404.89|402.49|405.07|402.67|404.89|402.49|0
1625164710000|2021-07-01 18:38:30|405.07|402.67|404.89|402.49|405.07|402.67|404.89|402.49|0
1625164730000|2021-07-01 18:38:50|405.07|402.67|405.07|402.67|405.07|402.67|405.07|402.67|0
1625164740000|2021-07-01 18:39:00|405.25|402.85|405.25|402.85|405.25|402.85|405.07|402.67|0
1625164750000|2021-07-01 18:39:10|405.07|402.67|405.07|402.67|405.07|402.67|405.07|402.67|0
1625164760000|2021-07-01 18:39:20|405.25|402.85|405.44|403.04|405.44|403.04|405.25|402.85|0
1625164770000|2021-07-01 18:39:30|405.25|402.85|405.44|403.04|405.44|403.04|405.25|402.85|0
1625164780000|2021-07-01 18:39:40|405.62|403.22|405.62|403.22|405.62|403.22|405.62|403.22|0
1625164790000|2021-07-01 18:39:50|405.44|403.04|405.44|403.04|405.44|403.04|405.44|403.04|0
1625164800000|2021-07-01 18:40:00|405.62|403.22|405.44|403.04|405.62|403.22|405.44|403.04|0
1625164810000|2021-07-01 18:40:10|405.25|402.85|405.25|402.85|405.25|402.85|405.25|402.85|0
1625164850000|2021-07-01 18:40:50|405.34|402.94|405.25|402.85|405.34|402.94|405.25|402.85|0
1625164860000|2021-07-01 18:41:00|405.43|403.03|405.62|403.22|405.62|403.22|405.43|403.03|0
1625164870000|2021-07-01 18:41:10|405.43|403.03|405.62|403.22|405.62|403.22|405.43|403.03|0
1625164900000|2021-07-01 18:41:40|405.8|403.4|405.8|403.4|405.8|403.4|405.8|403.4|0
1625164910000|2021-07-01 18:41:50|405.88|403.48|405.8|403.4|405.98|403.58|405.8|403.4|0
1625164920000|2021-07-01 18:42:00|405.88|403.48|405.98|403.58|405.98|403.58|405.8|403.4|0
1625164970000|2021-07-01 18:42:50|406.16|403.76|406.16|403.76|406.16|403.76|406.16|403.76|0
1625164980000|2021-07-01 18:43:00|406.34|403.94|406.16|403.76|406.34|403.94|406.16|403.76|0
1625164990000|2021-07-01 18:43:10|406.34|403.94|406.16|403.76|406.34|403.94|406.16|403.76|0
1625165010000|2021-07-01 18:43:30|406.34|403.94|406.34|403.94|406.34|403.94|406.16|403.76|0
1625165040000|2021-07-01 18:44:00|406.16|403.76|406.16|403.76|406.16|403.76|406.16|403.76|0
1625165060000|2021-07-01 18:44:20|405.98|403.58|405.98|403.58|405.98|403.58|405.98|403.58|0
1625165070000|2021-07-01 18:44:30|406.06|403.66|406.16|403.76|406.16|403.76|406.06|403.66|0
1625165100000|2021-07-01 18:45:00|406.06|403.66|405.98|403.58|406.06|403.66|405.98|403.58|0
1625165120000|2021-07-01 18:45:20|405.8|403.4|405.8|403.4|405.8|403.4|405.8|403.4|0
1625165180000|2021-07-01 18:46:20|405.61|403.21|405.8|403.4|405.8|403.4|405.61|403.21|0
1625165190000|2021-07-01 18:46:30|405.98|403.58|405.98|403.58|405.98|403.58|405.98|403.58|0
1625165200000|2021-07-01 18:46:40|405.8|403.4|405.8|403.4|405.8|403.4|405.8|403.4|0
1625165210000|2021-07-01 18:46:50|405.98|403.58|405.98|403.58|405.98|403.58|405.98|403.58|0
1625165220000|2021-07-01 18:47:00|406.16|403.76|405.98|403.58|406.16|403.76|405.98|403.58|0
1625165240000|2021-07-01 18:47:20|406.16|403.76|406.16|403.76|406.16|403.76|406.16|403.76|0
1625165250000|2021-07-01 18:47:30|406.34|403.94|406.16|403.76|406.34|403.94|406.16|403.76|0
1625165280000|2021-07-01 18:48:00|406.34|403.94|406.34|403.94|406.34|403.94|406.34|403.94|0
1625165300000|2021-07-01 18:48:20|406.52|404.12|406.52|404.12|406.52|404.12|406.52|404.12|0
1625165320000|2021-07-01 18:48:40|406.34|403.94|406.34|403.94|406.34|403.94|406.34|403.94|0
1625165340000|2021-07-01 18:49:00|406.24|403.84|406.16|403.76|406.24|403.84|406.16|403.76|0
1625165350000|2021-07-01 18:49:10|406.34|403.94|406.34|403.94|406.34|403.94|406.34|403.94|0
1625165360000|2021-07-01 18:49:20|406.16|403.76|406.16|403.76|406.16|403.76|406.16|403.76|0
1625165370000|2021-07-01 18:49:30|406.34|403.94|406.34|403.94|406.34|403.94|406.34|403.94|0
1625165380000|2021-07-01 18:49:40|406.43|404.03|406.34|403.94|406.43|404.03|406.34|403.94|0
1625165390000|2021-07-01 18:49:50|406.24|403.84|406.34|403.94|406.34|403.94|406.24|403.84|0
1625165400000|2021-07-01 18:50:00|406.16|403.76|406.16|403.76|406.16|403.76|406.16|403.76|0
1625165410000|2021-07-01 18:50:10|406.34|403.94|406.16|403.76|406.34|403.94|406.16|403.76|0
1625165420000|2021-07-01 18:50:20|406.34|403.94|406.34|403.94|406.34|403.94|406.34|403.94|0
1625165430000|2021-07-01 18:50:30|406.16|403.76|406.16|403.76|406.16|403.76|406.16|403.76|0
1625165450000|2021-07-01 18:50:50|405.98|403.58|405.98|403.58|405.98|403.58|405.98|403.58|0
1625165460000|2021-07-01 18:51:00|405.97|403.57|405.97|403.57|405.97|403.57|405.97|403.57|0
1625165470000|2021-07-01 18:51:10|405.79|403.39|405.79|403.39|405.79|403.39|405.79|403.39|0
1625165490000|2021-07-01 18:51:30|405.97|403.57|405.97|403.57|405.97|403.57|405.97|403.57|0
1625165500000|2021-07-01 18:51:40|405.88|403.48|405.97|403.57|405.97|403.57|405.88|403.48|0
1625165520000|2021-07-01 18:52:00|405.79|403.39|405.79|403.39|405.79|403.39|405.79|403.39|0
1625165530000|2021-07-01 18:52:10|405.97|403.57|405.61|403.21|405.97|403.57|405.61|403.21|0
1625165540000|2021-07-01 18:52:20|405.79|403.39|405.97|403.57|405.97|403.57|405.79|403.39|0
1625165550000|2021-07-01 18:52:30|405.79|403.39|405.97|403.57|405.97|403.57|405.79|403.39|0
1625165560000|2021-07-01 18:52:40|406.16|403.76|406.16|403.76|406.16|403.76|406.16|403.76|0
1625165590000|2021-07-01 18:53:10|406.34|403.94|406.34|403.94|406.34|403.94|406.34|403.94|0
1625165610000|2021-07-01 18:53:30|406.52|404.12|406.52|404.12|406.52|404.12|406.34|403.94|0
1625165620000|2021-07-01 18:53:40|406.34|403.94|406.34|403.94|406.52|404.12|406.34|403.94|0
1625165630000|2021-07-01 18:53:50|406.16|403.76|406.16|403.76|406.16|403.76|406.16|403.76|0
1625165640000|2021-07-01 18:54:00|405.97|403.57|405.97|403.57|405.97|403.57|405.97|403.57|0
1625165670000|2021-07-01 18:54:30|405.79|403.39|405.79|403.39|405.79|403.39|405.79|403.39|0
1625165690000|2021-07-01 18:54:50|405.61|403.21|405.61|403.21|405.61|403.21|405.61|403.21|0
1625165700000|2021-07-01 18:55:00|405.79|403.39|405.88|403.48|405.97|403.57|405.79|403.39|0
1625165710000|2021-07-01 18:55:10|405.97|403.57|405.97|403.57|405.97|403.57|405.97|403.57|0
1625165720000|2021-07-01 18:55:20|405.79|403.39|405.79|403.39|405.79|403.39|405.79|403.39|0
1625165730000|2021-07-01 18:55:30|405.97|403.57|405.97|403.57|405.97|403.57|405.97|403.57|0
1625165740000|2021-07-01 18:55:40|406.06|403.66|406.15|403.75|406.15|403.75|406.06|403.66|0
1625165750000|2021-07-01 18:55:50|406.34|403.94|406.34|403.94|406.34|403.94|406.34|403.94|0
1625165770000|2021-07-01 18:56:10|406.52|404.12|406.52|404.12|406.52|404.12|406.52|404.12|0
1625165780000|2021-07-01 18:56:20|406.34|403.94|406.34|403.94|406.34|403.94|406.34|403.94|0
1625165790000|2021-07-01 18:56:30|406.52|404.12|406.52|404.12|406.52|404.12|406.52|404.12|0
1625165800000|2021-07-01 18:56:40|406.34|403.94|406.52|404.12|406.52|404.12|406.34|403.94|0
1625165810000|2021-07-01 18:56:50|406.34|403.94|406.34|403.94|406.34|403.94|406.34|403.94|0
1625165820000|2021-07-01 18:57:00|406.15|403.75|406.15|403.75|406.15|403.75|406.15|403.75|0
1625165830000|2021-07-01 18:57:10|405.97|403.57|406.15|403.75|406.15|403.75|405.97|403.57|0
1625165840000|2021-07-01 18:57:20|406.34|403.94|406.34|403.94|406.34|403.94|406.34|403.94|0
1625165860000|2021-07-01 18:57:40|406.15|403.75|406.15|403.75|406.15|403.75|406.15|403.75|0
1625165880000|2021-07-01 18:58:00|405.97|403.57|405.97|403.57|406.06|403.66|405.97|403.57|0
1625165890000|2021-07-01 18:58:10|406.15|403.75|406.15|403.75|406.15|403.75|406.15|403.75|0
1625165900000|2021-07-01 18:58:20|405.97|403.57|405.88|403.48|405.97|403.57|405.88|403.48|0
1625165910000|2021-07-01 18:58:30|405.79|403.39|405.79|403.39|405.79|403.39|405.79|403.39|0
1625165920000|2021-07-01 18:58:40|405.88|403.48|405.97|403.57|405.97|403.57|405.88|403.48|0
1625165930000|2021-07-01 18:58:50|406.06|403.66|405.97|403.57|406.06|403.66|405.97|403.57|0
1625165940000|2021-07-01 18:59:00|405.79|403.39|405.79|403.39|405.79|403.39|405.79|403.39|0
1625165950000|2021-07-01 18:59:10|405.97|403.57|406.15|403.75|406.15|403.75|405.97|403.57|0
1625165960000|2021-07-01 18:59:20|405.97|403.57|406.15|403.75|406.15|403.75|405.97|403.57|0
1625165980000|2021-07-01 18:59:40|406.24|403.84|406.33|403.93|406.33|403.93|406.24|403.84|0
1625165990000|2021-07-01 18:59:50|406.52|404.12|406.52|404.12|406.52|404.12|406.33|403.93|0
1625166000000|2021-07-01 19:00:00|406.7|404.3|406.52|404.12|406.7|404.3|406.52|404.12|0
1625166010000|2021-07-01 19:00:10|406.33|403.93|406.7|404.3|406.7|404.3|406.33|403.93|0
1625166020000|2021-07-01 19:00:20|406.52|404.12|406.52|404.12|406.52|404.12|406.52|404.12|0
1625166040000|2021-07-01 19:00:40|406.7|404.3|406.52|404.12|406.7|404.3|406.52|404.12|0
1625166060000|2021-07-01 19:01:00|406.7|404.3|406.52|404.12|406.7|404.3|406.52|404.12|0
1625166070000|2021-07-01 19:01:10|406.7|404.3|406.7|404.3|406.7|404.3|406.7|404.3|0
1625166080000|2021-07-01 19:01:20|406.52|404.12|406.7|404.3|406.7|404.3|406.52|404.12|0
1625166100000|2021-07-01 19:01:40|406.88|404.48|406.7|404.3|406.88|404.48|406.7|404.3|0
1625166110000|2021-07-01 19:01:50|406.88|404.48|406.7|404.3|406.88|404.48|406.7|404.3|0
1625166120000|2021-07-01 19:02:00|406.88|404.48|406.88|404.48|406.88|404.48|406.88|404.48|0
1625166130000|2021-07-01 19:02:10|407.06|404.66|407.06|404.66|407.06|404.66|407.06|404.66|0
1625166150000|2021-07-01 19:02:30|407.24|404.84|407.15|404.75|407.24|404.84|407.15|404.75|0
1625166160000|2021-07-01 19:02:40|407.06|404.66|407.24|404.84|407.24|404.84|407.06|404.66|0
1625166170000|2021-07-01 19:02:50|407.06|404.66|407.24|404.84|407.24|404.84|407.06|404.66|0
1625166190000|2021-07-01 19:03:10|406.88|404.48|406.88|404.48|406.88|404.48|406.88|404.48|0
1625166200000|2021-07-01 19:03:20|406.78|404.38|406.78|404.38|406.78|404.38|406.78|404.38|0
1625166210000|2021-07-01 19:03:30|406.51|404.11|406.51|404.11|406.51|404.11|406.51|404.11|0
1625166220000|2021-07-01 19:03:40|406.6|404.2|406.7|404.3|406.7|404.3|406.51|404.11|0
1625166230000|2021-07-01 19:03:50|406.51|404.11|406.6|404.2|406.7|404.3|406.51|404.11|0
1625166240000|2021-07-01 19:04:00|406.7|404.3|406.88|404.48|406.88|404.48|406.7|404.3|0
1625166250000|2021-07-01 19:04:10|406.7|404.3|406.88|404.48|407.06|404.66|406.7|404.3|0
1625166270000|2021-07-01 19:04:30|406.7|404.3|406.7|404.3|406.7|404.3|406.51|404.11|0
1625166280000|2021-07-01 19:04:40|406.88|404.48|406.7|404.3|406.88|404.48|406.7|404.3|0
1625166290000|2021-07-01 19:04:50|406.51|404.11|406.51|404.11|406.51|404.11|406.51|404.11|0
1625166300000|2021-07-01 19:05:00|406.7|404.3|406.7|404.3|406.7|404.3|406.7|404.3|0
1625166310000|2021-07-01 19:05:10|406.51|404.11|406.33|403.93|406.51|404.11|406.33|403.93|0
1625166320000|2021-07-01 19:05:20|406.15|403.75|406.15|403.75|406.15|403.75|406.15|403.75|0
1625166330000|2021-07-01 19:05:30|405.97|403.57|406.06|403.66|406.15|403.75|405.97|403.57|0
1625166340000|2021-07-01 19:05:40|405.97|403.57|405.79|403.39|405.97|403.57|405.79|403.39|0
1625166350000|2021-07-01 19:05:50|405.97|403.57|405.97|403.57|405.97|403.57|405.97|403.57|0
1625166360000|2021-07-01 19:06:00|406.06|403.66|405.79|403.39|406.06|403.66|405.79|403.39|0
1625166370000|2021-07-01 19:06:10|405.61|403.21|405.61|403.21|405.61|403.21|405.61|403.21|0
1625166390000|2021-07-01 19:06:30|405.42|403.02|405.42|403.02|405.42|403.02|405.42|403.02|0
1625166410000|2021-07-01 19:06:50|405.61|403.21|405.61|403.21|405.61|403.21|405.61|403.21|0
1625166420000|2021-07-01 19:07:00|405.79|403.39|405.97|403.57|405.97|403.57|405.79|403.39|0
1625166430000|2021-07-01 19:07:10|406.15|403.75|406.15|403.75|406.15|403.75|406.15|403.75|0
1625166440000|2021-07-01 19:07:20|405.97|403.57|406.15|403.75|406.15|403.75|405.97|403.57|0
1625166450000|2021-07-01 19:07:30|405.97|403.57|405.97|403.57|406.06|403.66|405.97|403.57|0
1625166460000|2021-07-01 19:07:40|405.79|403.39|405.97|403.57|405.97|403.57|405.79|403.39|0
1625166470000|2021-07-01 19:07:50|405.79|403.39|405.97|403.57|405.97|403.57|405.79|403.39|0
1625166480000|2021-07-01 19:08:00|405.79|403.39|405.97|403.57|405.97|403.57|405.79|403.39|0
1625166490000|2021-07-01 19:08:10|406.15|403.75|406.15|403.75|406.15|403.75|406.15|403.75|0
1625166500000|2021-07-01 19:08:20|406.33|403.93|406.33|403.93|406.33|403.93|406.33|403.93|0
1625166520000|2021-07-01 19:08:40|406.42|404.02|406.51|404.11|406.51|404.11|406.42|404.02|0
1625166540000|2021-07-01 19:09:00|406.42|404.02|406.33|403.93|406.42|404.02|406.33|403.93|0
1625166550000|2021-07-01 19:09:10|406.42|404.02|406.51|404.11|406.51|404.11|406.42|404.02|0
1625166560000|2021-07-01 19:09:20|406.33|403.93|406.33|403.93|406.33|403.93|406.33|403.93|0
1625166570000|2021-07-01 19:09:30|406.51|404.11|406.51|404.11|406.51|404.11|406.51|404.11|0
1625166590000|2021-07-01 19:09:50|406.69|404.29|406.69|404.29|406.69|404.29|406.69|404.29|0
1625166600000|2021-07-01 19:10:00|406.51|404.11|406.51|404.11|406.51|404.11|406.51|404.11|0
1625166610000|2021-07-01 19:10:10|406.33|403.93|406.33|403.93|406.33|403.93|406.33|403.93|0
1625166630000|2021-07-01 19:10:30|406.15|403.75|406.33|403.93|406.51|404.11|406.15|403.75|0
1625166640000|2021-07-01 19:10:40|406.51|404.11|406.51|404.11|406.51|404.11|406.51|404.11|0
1625166650000|2021-07-01 19:10:50|406.69|404.29|406.69|404.29|406.69|404.29|406.69|404.29|0
1625166700000|2021-07-01 19:11:40|406.87|404.47|406.69|404.29|406.87|404.47|406.69|404.29|0
1625166710000|2021-07-01 19:11:50|406.51|404.11|406.69|404.29|406.69|404.29|406.51|404.11|0
1625166720000|2021-07-01 19:12:00|406.87|404.47|406.69|404.29|406.87|404.47|406.69|404.29|0
1625166730000|2021-07-01 19:12:10|407.06|404.66|407.06|404.66|407.06|404.66|406.87|404.47|0
1625166770000|2021-07-01 19:12:50|406.96|404.56|407.06|404.66|407.06|404.66|406.96|404.56|0
1625166780000|2021-07-01 19:13:00|406.87|404.47|406.69|404.29|406.87|404.47|406.69|404.29|0
1625166790000|2021-07-01 19:13:10|406.51|404.11|406.51|404.11|406.51|404.11|406.51|404.11|0
1625166800000|2021-07-01 19:13:20|406.69|404.29|406.69|404.29|406.69|404.29|406.69|404.29|0
1625166820000|2021-07-01 19:13:40|406.87|404.47|406.87|404.47|406.87|404.47|406.87|404.47|0
1625166830000|2021-07-01 19:13:50|406.69|404.29|406.96|404.56|407.06|404.66|406.69|404.29|0
1625166840000|2021-07-01 19:14:00|406.69|404.29|406.69|404.29|406.69|404.29|406.69|404.29|0
1625166850000|2021-07-01 19:14:10|406.51|404.11|406.69|404.29|406.69|404.29|406.51|404.11|0
1625166860000|2021-07-01 19:14:20|406.6|404.2|406.69|404.29|406.69|404.29|406.6|404.2|0
1625166870000|2021-07-01 19:14:30|406.51|404.11|406.33|403.93|406.51|404.11|406.33|403.93|0
1625166880000|2021-07-01 19:14:40|406.51|404.11|406.51|404.11|406.51|404.11|406.51|404.11|0
1625166900000|2021-07-01 19:15:00|406.69|404.29|406.51|404.11|406.69|404.29|406.51|404.11|0
1625166910000|2021-07-01 19:15:10|406.33|403.93|406.33|403.93|406.33|403.93|406.33|403.93|0
1625166920000|2021-07-01 19:15:20|406.51|404.11|406.51|404.11|406.51|404.11|406.51|404.11|0
1625166930000|2021-07-01 19:15:30|406.42|404.02|406.51|404.11|406.51|404.11|406.42|404.02|0
1625166940000|2021-07-01 19:15:40|406.6|404.2|406.51|404.11|406.6|404.2|406.51|404.11|0
1625166970000|2021-07-01 19:16:10|406.33|403.93|406.51|404.11|406.51|404.11|406.33|403.93|0
1625166980000|2021-07-01 19:16:20|406.33|403.93|406.51|404.11|406.51|404.11|406.33|403.93|0
1625167020000|2021-07-01 19:17:00|406.15|403.75|406.15|403.75|406.15|403.75|406.15|403.75|0
1625167030000|2021-07-01 19:17:10|405.96|403.56|405.96|403.56|405.96|403.56|405.96|403.56|0
1625167050000|2021-07-01 19:17:30|406.15|403.75|406.05|403.65|406.15|403.75|406.05|403.65|0
1625167060000|2021-07-01 19:17:40|406.15|403.75|406.15|403.75|406.33|403.93|406.15|403.75|0
1625167080000|2021-07-01 19:18:00|405.96|403.56|406.15|403.75|406.15|403.75|405.96|403.56|0
1625167090000|2021-07-01 19:18:10|405.96|403.56|405.96|403.56|405.96|403.56|405.96|403.56|0
1625167100000|2021-07-01 19:18:20|405.87|403.47|405.87|403.47|405.87|403.47|405.87|403.47|0
1625167110000|2021-07-01 19:18:30|405.96|403.56|406.15|403.75|406.15|403.75|405.96|403.56|0
1625167120000|2021-07-01 19:18:40|406.05|403.65|405.96|403.56|406.15|403.75|405.96|403.56|0
1625167140000|2021-07-01 19:19:00|406.15|403.75|406.33|403.93|406.33|403.93|406.15|403.75|0
1625167150000|2021-07-01 19:19:10|406.51|404.11|406.51|404.11|406.51|404.11|406.51|404.11|0
1625167160000|2021-07-01 19:19:20|406.33|403.93|406.51|404.11|406.51|404.11|406.33|403.93|0
1625167190000|2021-07-01 19:19:50|406.69|404.29|406.51|404.11|406.69|404.29|406.51|404.11|0
1625167200000|2021-07-01 19:20:00|406.69|404.29|406.69|404.29|406.69|404.29|406.69|404.29|0
1625167210000|2021-07-01 19:20:10|406.51|404.11|406.69|404.29|406.69|404.29|406.51|404.11|0
1625167220000|2021-07-01 19:20:20|406.87|404.47|406.51|404.11|406.87|404.47|406.51|404.11|0
1625167230000|2021-07-01 19:20:30|406.33|403.93|406.33|403.93|406.33|403.93|406.33|403.93|0
1625167240000|2021-07-01 19:20:40|406.51|404.11|406.51|404.11|406.51|404.11|406.51|404.11|0
1625167250000|2021-07-01 19:20:50|406.33|403.93|406.33|403.93|406.33|403.93|406.33|403.93|0
1625167260000|2021-07-01 19:21:00|406.14|403.74|406.14|403.74|406.33|403.93|406.14|403.74|0
1625167270000|2021-07-01 19:21:10|406.05|403.65|406.05|403.65|406.05|403.65|406.05|403.65|0
1625167280000|2021-07-01 19:21:20|406.14|403.74|406.05|403.65|406.14|403.74|406.05|403.65|0
1625167290000|2021-07-01 19:21:30|406.14|403.74|406.14|403.74|406.14|403.74|406.14|403.74|0
1625167300000|2021-07-01 19:21:40|405.96|403.56|405.96|403.56|405.96|403.56|405.96|403.56|0
1625167310000|2021-07-01 19:21:50|406.14|403.74|406.14|403.74|406.14|403.74|406.14|403.74|0
1625167330000|2021-07-01 19:22:10|406.33|403.93|406.33|403.93|406.33|403.93|406.33|403.93|0
1625167340000|2021-07-01 19:22:20|406.51|404.11|407.12|404.72|409.07|406.67|406.51|404.11|0
1625167350000|2021-07-01 19:22:30|406.94|404.54|406.94|404.54|406.94|404.54|406.94|404.54|0
1625167360000|2021-07-01 19:22:40|407.12|404.72|407.12|404.72|407.12|404.72|407.12|404.72|0
1625167370000|2021-07-01 19:22:50|406.94|404.54|406.94|404.54|406.94|404.54|406.94|404.54|0
1625167400000|2021-07-01 19:23:20|407.12|404.72|407.12|404.72|407.12|404.72|407.12|404.72|0
1625167420000|2021-07-01 19:23:40|407.21|404.81|407.21|404.81|407.21|404.81|407.21|404.81|0
1625167430000|2021-07-01 19:23:50|407.12|404.72|406.94|404.54|407.12|404.72|406.94|404.54|0
1625167440000|2021-07-01 19:24:00|407.12|404.72|407.12|404.72|407.12|404.72|407.12|404.72|0
1625167450000|2021-07-01 19:24:10|407.3|404.9|407.3|404.9|407.3|404.9|407.3|404.9|0
1625167480000|2021-07-01 19:24:40|407.2|404.8|407.12|404.72|407.2|404.8|407.12|404.72|0
1625167490000|2021-07-01 19:24:50|407.2|404.8|407.3|404.9|407.3|404.9|407.2|404.8|0
1625167500000|2021-07-01 19:25:00|407.48|405.08|407.3|404.9|407.48|405.08|407.3|404.9|0
1625167510000|2021-07-01 19:25:10|407.2|404.8|407.3|404.9|407.3|404.9|407.2|404.8|0
1625167530000|2021-07-01 19:25:30|407.2|404.8|407.12|404.72|407.2|404.8|407.12|404.72|0
1625167560000|2021-07-01 19:26:00|406.94|404.54|406.94|404.54|406.94|404.54|406.94|404.54|0
1625167580000|2021-07-01 19:26:20|406.75|404.35|406.94|404.54|406.94|404.54|406.75|404.35|0
1625167630000|2021-07-01 19:27:10|406.75|404.35|406.94|404.54|406.94|404.54|406.75|404.35|0
1625167650000|2021-07-01 19:27:30|406.75|404.35|406.94|404.54|406.94|404.54|406.75|404.35|0
1625167660000|2021-07-01 19:27:40|406.75|404.35|406.75|404.35|406.75|404.35|406.75|404.35|0
1625167670000|2021-07-01 19:27:50|406.57|404.17|406.57|404.17|406.57|404.17|406.39|403.99|0
1625167680000|2021-07-01 19:28:00|406.39|403.99|406.57|404.17|406.57|404.17|406.39|403.99|0
1625167720000|2021-07-01 19:28:40|406.39|403.99|406.39|403.99|406.39|403.99|406.39|403.99|0
1625167740000|2021-07-01 19:29:00|406.21|403.81|406.21|403.81|406.21|403.81|406.03|403.63|0
1625167750000|2021-07-01 19:29:10|406.03|403.63|406.21|403.81|406.21|403.81|406.03|403.63|0
1625167760000|2021-07-01 19:29:20|406.39|403.99|406.21|403.81|406.39|403.99|406.21|403.81|0
1625167780000|2021-07-01 19:29:40|406.03|403.63|406.03|403.63|406.03|403.63|406.03|403.63|0
1625167790000|2021-07-01 19:29:50|406.21|403.81|406.21|403.81|406.21|403.81|406.21|403.81|0
1625167800000|2021-07-01 19:30:00|406.39|403.99|406.75|404.35|406.75|404.35|406.39|403.99|0
1625167810000|2021-07-01 19:30:10|406.57|404.17|406.39|403.99|406.57|404.17|406.39|403.99|0
1625167820000|2021-07-01 19:30:20|406.57|404.17|406.57|404.17|406.57|404.17|406.57|404.17|0
1625167830000|2021-07-01 19:30:30|406.75|404.35|406.93|404.53|406.93|404.53|406.75|404.35|0
1625167840000|2021-07-01 19:30:40|407.12|404.72|407.12|404.72|407.12|404.72|407.12|404.72|0
1625167850000|2021-07-01 19:30:50|407.2|404.8|407.3|404.9|407.48|405.08|407.2|404.8|0
1625167860000|2021-07-01 19:31:00|407.48|405.08|407.48|405.08|407.66|405.26|407.48|405.08|0
1625167870000|2021-07-01 19:31:10|407.3|404.9|407.3|404.9|407.3|404.9|407.3|404.9|0
1625167880000|2021-07-01 19:31:20|407.12|404.72|407.12|404.72|407.12|404.72|407.12|404.72|0
1625167890000|2021-07-01 19:31:30|407.11|404.71|407.11|404.71|407.11|404.71|407.11|404.71|0
1625167900000|2021-07-01 19:31:40|406.93|404.53|407.3|404.9|407.3|404.9|406.93|404.53|0
1625167920000|2021-07-01 19:32:00|407.48|405.08|407.3|404.9|407.48|405.08|407.3|404.9|0
1625167940000|2021-07-01 19:32:20|407.48|405.08|407.66|405.26|407.66|405.26|407.48|405.08|0
1625167960000|2021-07-01 19:32:40|407.48|405.08|407.48|405.08|407.48|405.08|407.48|405.08|0
1625168000000|2021-07-01 19:33:20|407.3|404.9|407.3|404.9|407.3|404.9|407.3|404.9|0
1625168010000|2021-07-01 19:33:30|407.48|405.08|407.48|405.08|407.48|405.08|407.48|405.08|0
1625168020000|2021-07-01 19:33:40|407.66|405.26|407.48|405.08|407.66|405.26|407.48|405.08|0
1625168030000|2021-07-01 19:33:50|407.56|405.16|407.66|405.26|407.66|405.26|407.56|405.16|0
1625168040000|2021-07-01 19:34:00|407.56|405.16|407.56|405.16|407.56|405.16|407.56|405.16|0
1625168050000|2021-07-01 19:34:10|407.66|405.26|407.66|405.26|407.66|405.26|407.66|405.26|0
1625168060000|2021-07-01 19:34:20|407.48|405.08|407.3|404.9|407.48|405.08|407.3|404.9|0
1625168070000|2021-07-01 19:34:30|407.48|405.08|407.48|405.08|407.48|405.08|407.48|405.08|0
1625168090000|2021-07-01 19:34:50|407.3|404.9|407.3|404.9|407.3|404.9|407.3|404.9|0
1625168100000|2021-07-01 19:35:00|407.48|405.08|407.48|405.08|407.48|405.08|407.48|405.08|0
1625168110000|2021-07-01 19:35:10|407.3|404.9|407.11|404.71|407.3|404.9|407.11|404.71|0
1625168120000|2021-07-01 19:35:20|406.75|404.35|407.11|404.71|407.11|404.71|406.75|404.35|0
1625168140000|2021-07-01 19:35:40|407.29|404.89|407.29|404.89|407.29|404.89|407.29|404.89|0
1625168150000|2021-07-01 19:35:50|407.2|404.8|407.11|404.71|407.2|404.8|407.11|404.71|0
1625168160000|2021-07-01 19:36:00|406.93|404.53|407.11|404.71|407.11|404.71|406.93|404.53|0
1625168170000|2021-07-01 19:36:10|406.93|404.53|406.75|404.35|406.93|404.53|406.75|404.35|0
1625168180000|2021-07-01 19:36:20|406.57|404.17|406.75|404.35|406.75|404.35|406.57|404.17|0
1625168190000|2021-07-01 19:36:30|406.57|404.17|406.57|404.17|406.57|404.17|406.57|404.17|0
1625168200000|2021-07-01 19:36:40|406.75|404.35|406.75|404.35|406.75|404.35|406.75|404.35|0
1625168210000|2021-07-01 19:36:50|406.57|404.17|406.57|404.17|406.57|404.17|406.57|404.17|0
1625168220000|2021-07-01 19:37:00|406.75|404.35|406.93|404.53|406.93|404.53|406.75|404.35|0
1625168230000|2021-07-01 19:37:10|406.75|404.35|406.84|404.44|406.93|404.53|406.75|404.35|0
1625168240000|2021-07-01 19:37:20|406.93|404.53|406.93|404.53|406.93|404.53|406.93|404.53|0
1625168250000|2021-07-01 19:37:30|407.11|404.71|407.11|404.71|407.11|404.71|407.11|404.71|0
1625168260000|2021-07-01 19:37:40|406.93|404.53|407.02|404.62|407.11|404.71|406.93|404.53|0
1625168270000|2021-07-01 19:37:50|407.11|404.71|407.11|404.71|407.11|404.71|406.93|404.53|0
1625168280000|2021-07-01 19:38:00|406.93|404.53|406.93|404.53|406.93|404.53|406.93|404.53|0
1625168290000|2021-07-01 19:38:10|406.75|404.35|406.75|404.35|406.75|404.35|406.75|404.35|0
1625168300000|2021-07-01 19:38:20|406.93|404.53|406.93|404.53|406.93|404.53|406.93|404.53|0
1625168310000|2021-07-01 19:38:30|406.75|404.35|406.75|404.35|406.75|404.35|406.75|404.35|0
1625168320000|2021-07-01 19:38:40|406.57|404.17|406.21|403.81|406.57|404.17|406.21|403.81|0
1625168340000|2021-07-01 19:39:00|406.39|403.99|406.11|403.71|406.39|403.99|406.02|403.62|0
1625168350000|2021-07-01 19:39:10|406.21|403.81|406.39|403.99|406.39|403.99|406.21|403.81|0
1625168360000|2021-07-01 19:39:20|406.57|404.17|406.57|404.17|406.57|404.17|406.57|404.17|0
1625168370000|2021-07-01 19:39:30|406.39|403.99|406.39|403.99|406.39|403.99|406.39|403.99|0
1625168390000|2021-07-01 19:39:50|406.57|404.17|406.57|404.17|406.57|404.17|406.57|404.17|0
1625168400000|2021-07-01 19:40:00|406.39|403.99|406.39|403.99|406.57|404.17|406.39|403.99|0
1625168410000|2021-07-01 19:40:10|406.2|403.8|406.2|403.8|406.2|403.8|406.2|403.8|0
1625168420000|2021-07-01 19:40:20|406.39|403.99|406.39|403.99|406.39|403.99|406.39|403.99|0
1625168430000|2021-07-01 19:40:30|406.2|403.8|406.2|403.8|406.2|403.8|406.2|403.8|0
1625168440000|2021-07-01 19:40:40|406.39|403.99|406.57|404.17|406.57|404.17|406.39|403.99|0
1625168460000|2021-07-01 19:41:00|406.75|404.35|406.57|404.17|406.75|404.35|406.57|404.17|0
1625168480000|2021-07-01 19:41:20|406.75|404.35|406.75|404.35|406.75|404.35|406.75|404.35|0
1625168500000|2021-07-01 19:41:40|406.57|404.17|406.57|404.17|406.57|404.17|406.57|404.17|0
1625168510000|2021-07-01 19:41:50|406.39|403.99|406.39|403.99|406.57|404.17|406.39|403.99|0
1625168530000|2021-07-01 19:42:10|406.2|403.8|406.2|403.8|406.2|403.8|406.11|403.71|0
1625168540000|2021-07-01 19:42:20|406.39|403.99|406.2|403.8|406.39|403.99|406.2|403.8|0
1625168550000|2021-07-01 19:42:30|406.02|403.62|406.02|403.62|406.02|403.62|406.02|403.62|0
1625168560000|2021-07-01 19:42:40|405.84|403.44|405.84|403.44|405.84|403.44|405.84|403.44|0
1625168570000|2021-07-01 19:42:50|405.66|403.26|405.84|403.44|405.84|403.44|405.66|403.26|0
1625168580000|2021-07-01 19:43:00|406.02|403.62|405.66|403.26|406.02|403.62|405.66|403.26|0
1625168590000|2021-07-01 19:43:10|405.84|403.44|405.84|403.44|405.84|403.44|405.84|403.44|0
1625168600000|2021-07-01 19:43:20|406.02|403.62|406.02|403.62|406.02|403.62|406.02|403.62|0
1625168620000|2021-07-01 19:43:40|406.2|403.8|406.2|403.8|406.2|403.8|406.2|403.8|0
1625168630000|2021-07-01 19:43:50|406.02|403.62|406.02|403.62|406.02|403.62|406.02|403.62|0
1625168640000|2021-07-01 19:44:00|405.84|403.44|405.66|403.26|406.02|403.62|405.66|403.26|0
1625168680000|2021-07-01 19:44:40|405.84|403.44|405.66|403.26|405.84|403.44|405.66|403.26|0
1625168690000|2021-07-01 19:44:50|405.84|403.44|405.84|403.44|405.84|403.44|405.66|403.26|0
1625168700000|2021-07-01 19:45:00|405.66|403.26|405.48|403.08|405.66|403.26|405.48|403.08|0
1625168710000|2021-07-01 19:45:10|405.66|403.26|405.66|403.26|405.66|403.26|405.66|403.26|0
1625168730000|2021-07-01 19:45:30|405.48|403.08|405.48|403.08|405.48|403.08|405.48|403.08|0
1625168740000|2021-07-01 19:45:40|405.38|402.98|405.3|402.9|405.38|402.98|405.3|402.9|0
1625168760000|2021-07-01 19:46:00|405.12|402.72|405.3|402.9|405.3|402.9|405.12|402.72|0
1625168770000|2021-07-01 19:46:10|405.48|403.08|405.48|403.08|405.48|403.08|405.48|403.08|0
1625168780000|2021-07-01 19:46:20|405.66|403.26|405.84|403.44|405.84|403.44|405.66|403.26|0
1625168790000|2021-07-01 19:46:30|405.66|403.26|405.84|403.44|405.84|403.44|405.66|403.26|0
1625168800000|2021-07-01 19:46:40|406.02|403.62|406.2|403.8|406.2|403.8|406.02|403.62|0
1625168810000|2021-07-01 19:46:50|406.02|403.62|405.93|403.53|406.02|403.62|405.84|403.44|0
1625168820000|2021-07-01 19:47:00|406.02|403.62|406.2|403.8|406.2|403.8|406.02|403.62|0
1625168830000|2021-07-01 19:47:10|405.84|403.44|405.84|403.44|405.84|403.44|405.66|403.26|0
1625168840000|2021-07-01 19:47:20|405.66|403.26|405.84|403.44|405.84|403.44|405.66|403.26|0
1625168860000|2021-07-01 19:47:40|405.66|403.26|405.48|403.08|405.66|403.26|405.48|403.08|0
1625168870000|2021-07-01 19:47:50|405.66|403.26|405.56|403.16|405.66|403.26|405.48|403.08|0
1625168880000|2021-07-01 19:48:00|405.66|403.26|405.38|402.98|405.66|403.26|405.3|402.9|0
1625168890000|2021-07-01 19:48:10|405.48|403.08|405.3|402.9|405.48|403.08|405.3|402.9|0
1625168900000|2021-07-01 19:48:20|405.48|403.08|405.48|403.08|405.48|403.08|405.48|403.08|0
1625168910000|2021-07-01 19:48:30|405.66|403.26|405.48|403.08|405.66|403.26|405.48|403.08|0
1625168940000|2021-07-01 19:49:00|405.3|402.9|405.29|402.89|405.3|402.9|405.29|402.89|0
1625168950000|2021-07-01 19:49:10|405.48|403.08|405.48|403.08|405.48|403.08|405.48|403.08|0
1625168970000|2021-07-01 19:49:30|405.66|403.26|405.66|403.26|405.66|403.26|405.66|403.26|0
1625168980000|2021-07-01 19:49:40|405.84|403.44|405.84|403.44|405.84|403.44|405.84|403.44|0
1625168990000|2021-07-01 19:49:50|405.66|403.26|405.84|403.44|405.84|403.44|405.66|403.26|0
1625169000000|2021-07-01 19:50:00|406.02|403.62|406.2|403.8|406.74|404.34|406.02|403.62|0
1625169010000|2021-07-01 19:50:10|406.02|403.62|406.02|403.62|406.2|403.8|406.02|403.62|0
1625169020000|2021-07-01 19:50:20|405.84|403.44|405.84|403.44|405.84|403.44|405.84|403.44|0
1625169030000|2021-07-01 19:50:30|406.02|403.62|405.84|403.44|406.02|403.62|405.84|403.44|0
1625169040000|2021-07-01 19:50:40|406.02|403.62|405.66|403.26|406.2|403.8|405.66|403.26|0
1625169050000|2021-07-01 19:50:50|405.84|403.44|405.84|403.44|405.84|403.44|405.66|403.26|0
1625169060000|2021-07-01 19:51:00|406.02|403.62|405.66|403.26|406.02|403.62|405.66|403.26|0
1625169070000|2021-07-01 19:51:10|405.48|403.08|405.29|402.89|405.48|403.08|405.11|402.71|0
1625169080000|2021-07-01 19:51:20|405.11|402.71|405.11|402.71|405.29|402.89|405.11|402.71|0
1625169090000|2021-07-01 19:51:30|405.29|402.89|405.11|402.71|405.29|402.89|405.11|402.71|0
1625169100000|2021-07-01 19:51:40|404.93|402.53|404.93|402.53|404.93|402.53|404.75|402.35|0
1625169110000|2021-07-01 19:51:50|404.75|402.35|404.93|402.53|404.93|402.53|404.75|402.35|0
1625169120000|2021-07-01 19:52:00|405.11|402.71|405.29|402.89|405.29|402.89|405.11|402.71|0
1625169130000|2021-07-01 19:52:10|405.47|403.07|405.11|402.71|405.47|403.07|405.11|402.71|0
1625169140000|2021-07-01 19:52:20|404.93|402.53|404.93|402.53|404.93|402.53|404.93|402.53|0
1625169150000|2021-07-01 19:52:30|404.75|402.35|404.75|402.35|404.75|402.35|404.75|402.35|0
1625169160000|2021-07-01 19:52:40|404.93|402.53|404.84|402.44|404.93|402.53|404.84|402.44|0
1625169170000|2021-07-01 19:52:50|404.93|402.53|405.11|402.71|405.11|402.71|404.93|402.53|0
1625169180000|2021-07-01 19:53:00|404.93|402.53|405.11|402.71|405.11|402.71|404.93|402.53|0
1625169190000|2021-07-01 19:53:10|405.29|402.89|405.29|402.89|405.29|402.89|405.29|402.89|0
1625169200000|2021-07-01 19:53:20|405.47|403.07|405.47|403.07|405.47|403.07|405.29|402.89|0
1625169210000|2021-07-01 19:53:30|405.56|403.16|405.56|403.16|405.56|403.16|405.56|403.16|0
1625169220000|2021-07-01 19:53:40|405.47|403.07|405.47|403.07|405.47|403.07|405.29|402.89|0
1625169230000|2021-07-01 19:53:50|405.29|402.89|405.29|402.89|405.29|402.89|405.29|402.89|0
1625169240000|2021-07-01 19:54:00|405.84|403.44|405.47|403.07|405.84|403.44|405.47|403.07|0
1625169250000|2021-07-01 19:54:10|405.29|402.89|405.11|402.71|405.29|402.89|404.93|402.53|0
1625169260000|2021-07-01 19:54:20|405.29|402.89|405.11|402.71|405.29|402.89|405.11|402.71|0
1625169270000|2021-07-01 19:54:30|405.47|403.07|405.29|402.89|405.47|403.07|405.29|402.89|0
1625169280000|2021-07-01 19:54:40|405.47|403.07|405.47|403.07|405.47|403.07|405.47|403.07|0
1625169290000|2021-07-01 19:54:50|405.66|403.26|405.65|403.25|405.66|403.26|405.47|403.07|0
1625169300000|2021-07-01 19:55:00|405.47|403.07|405.65|403.25|405.65|403.25|405.47|403.07|0
1625169310000|2021-07-01 19:55:10|405.84|403.44|405.84|403.44|405.84|403.44|405.84|403.44|0
1625169320000|2021-07-01 19:55:20|406.02|403.62|405.84|403.44|406.02|403.62|405.84|403.44|0
1625169330000|2021-07-01 19:55:30|406.02|403.62|406.2|403.8|406.2|403.8|406.02|403.62|0
1625169340000|2021-07-01 19:55:40|406.38|403.98|406.56|404.16|406.56|404.16|406.38|403.98|0
1625169350000|2021-07-01 19:55:50|406.74|404.34|406.74|404.34|406.74|404.34|406.74|404.34|0
1625169360000|2021-07-01 19:56:00|406.56|404.16|406.38|403.98|406.56|404.16|406.38|403.98|0
1625169390000|2021-07-01 19:56:30|406.2|403.8|406.2|403.8|406.2|403.8|406.2|403.8|0
1625169400000|2021-07-01 19:56:40|406.02|403.62|406.2|403.8|406.2|403.8|406.02|403.62|0
1625169410000|2021-07-01 19:56:50|406.02|403.62|406.02|403.62|406.02|403.62|406.02|403.62|0
1625169420000|2021-07-01 19:57:00|405.84|403.44|405.84|403.44|405.84|403.44|405.65|403.25|0
1625169430000|2021-07-01 19:57:10|406.02|403.62|406.02|403.62|406.02|403.62|406.02|403.62|0
1625169460000|2021-07-01 19:57:40|405.84|403.44|405.84|403.44|405.84|403.44|405.84|403.44|0
1625169470000|2021-07-01 19:57:50|405.83|403.43|405.83|403.43|405.83|403.43|405.83|403.43|0
1625169480000|2021-07-01 19:58:00|406.02|403.62|406.2|403.8|406.2|403.8|406.02|403.62|0
1625169490000|2021-07-01 19:58:10|406.38|403.98|406.2|403.8|406.38|403.98|406.2|403.8|0
1625169500000|2021-07-01 19:58:20|406.38|403.98|406.38|403.98|406.56|404.16|406.2|403.8|0
1625169510000|2021-07-01 19:58:30|406.56|404.16|406.56|404.16|406.56|404.16|406.56|404.16|0
1625169520000|2021-07-01 19:58:40|406.47|404.07|406.56|404.16|406.56|404.16|406.38|403.98|0
1625169530000|2021-07-01 19:58:50|406.74|404.34|406.2|403.8|406.74|404.34|406.2|403.8|0
1625169540000|2021-07-01 19:59:00|406.56|404.16|406.74|404.34|406.74|404.34|406.56|404.16|0
1625169550000|2021-07-01 19:59:10|406.92|404.52|406.92|404.52|406.92|404.52|406.74|404.34|0
1625169560000|2021-07-01 19:59:20|406.74|404.34|406.74|404.34|406.74|404.34|406.74|404.34|0
1625169570000|2021-07-01 19:59:30|406.92|404.52|406.74|404.34|406.92|404.52|406.74|404.34|0
1625169580000|2021-07-01 19:59:40|406.92|404.52|407.47|405.07|407.47|405.07|406.92|404.52|0
1625169590000|2021-07-01 19:59:50|407.83|405.43|408.56|406.16|408.56|406.16|407.83|405.43|0
1625169600000|2021-07-01 20:00:00|407.65|405.25|407.65|405.25|407.65|405.25|407.65|405.25|0
1625169610000|2021-07-01 20:00:10|407.47|405.07|407.83|405.43|407.83|405.43|407.47|405.07|0
1625169620000|2021-07-01 20:00:20|407.65|405.25|407.65|405.25|407.65|405.25|407.65|405.25|0
1625169630000|2021-07-01 20:00:30|407.83|405.43|407.47|405.07|407.83|405.43|407.47|405.07|0
1625169640000|2021-07-01 20:00:40|407.65|405.25|407.65|405.25|407.65|405.25|407.47|405.07|0
1625169660000|2021-07-01 20:01:00|407.47|405.07|407.47|405.07|407.47|405.07|407.47|405.07|0
1625169670000|2021-07-01 20:01:10|407.65|405.25|408.01|405.61|408.01|405.61|407.65|405.25|0
1625169690000|2021-07-01 20:01:30|408.19|405.79|408.19|405.79|408.19|405.79|408.19|405.79|0
1625169700000|2021-07-01 20:01:40|408.37|405.97|408.37|405.97|408.37|405.97|408.37|405.97|0
1625169710000|2021-07-01 20:01:50|408.19|405.79|408.19|405.79|408.19|405.79|408.19|405.79|0
1625169720000|2021-07-01 20:02:00|408.01|405.61|407.65|405.25|408.01|405.61|407.65|405.25|0
1625169730000|2021-07-01 20:02:10|407.47|405.07|407.47|405.07|407.47|405.07|407.47|405.07|0
1625169740000|2021-07-01 20:02:20|407.28|404.88|407.28|404.88|407.28|404.88|407.28|404.88|0
1625169750000|2021-07-01 20:02:30|407.47|405.07|407.47|405.07|407.47|405.07|407.47|405.07|0
1625169770000|2021-07-01 20:02:50|407.65|405.25|407.65|405.25|407.65|405.25|407.65|405.25|0
1625169780000|2021-07-01 20:03:00|407.47|405.07|407.47|405.07|407.47|405.07|407.47|405.07|0
1625169830000|2021-07-01 20:03:50|407.28|404.88|407.47|405.07|407.47|405.07|407.28|404.88|0
1625169840000|2021-07-01 20:04:00|407.28|404.88|407.28|404.88|407.28|404.88|407.28|404.88|0
1625169880000|2021-07-01 20:04:40|407.46|405.06|407.46|405.06|407.46|405.06|407.46|405.06|0
1625169890000|2021-07-01 20:04:50|407.65|405.25|407.65|405.25|407.65|405.25|407.65|405.25|0
1625169900000|2021-07-01 20:05:00|406.92|404.52|406.92|404.52|406.92|404.52|406.92|404.52|0
1625169910000|2021-07-01 20:05:10|407.1|404.7|407.1|404.7|407.1|404.7|407.1|404.7|0
1625169930000|2021-07-01 20:05:30|406.92|404.52|406.92|404.52|406.92|404.52|406.92|404.52|0
1625169940000|2021-07-01 20:05:40|406.74|404.34|406.74|404.34|406.74|404.34|406.74|404.34|0
1625169990000|2021-07-01 20:06:30|406.92|404.52|406.92|404.52|406.92|404.52|406.92|404.52|0
1625170110000|2021-07-01 20:08:30|407.1|404.7|406.92|404.52|407.1|404.7|406.92|404.52|0
1625170120000|2021-07-01 20:08:40|406.74|404.34|406.74|404.34|406.74|404.34|406.74|404.34|0
1625170140000|2021-07-01 20:09:00|406.56|404.16|406.56|404.16|406.56|404.16|406.56|404.16|0
1625170160000|2021-07-01 20:09:20|406.37|403.97|406.37|403.97|406.37|403.97|406.37|403.97|0
1625170170000|2021-07-01 20:09:30|406.56|404.16|406.56|404.16|406.56|404.16|406.56|404.16|0
1625170200000|2021-07-01 20:10:00|406.74|404.34|406.56|404.16|406.74|404.34|406.56|404.16|0
1625170210000|2021-07-01 20:10:10|406.37|403.97|406.37|403.97|406.37|403.97|406.37|403.97|0
1625170220000|2021-07-01 20:10:20|406.19|403.79|406.19|403.79|406.19|403.79|406.19|403.79|0
1625170270000|2021-07-01 20:11:10|406.01|403.61|406.01|403.61|406.01|403.61|406.01|403.61|0
1625170290000|2021-07-01 20:11:30|406.19|403.79|406.19|403.79|406.19|403.79|406.19|403.79|0
1625170340000|2021-07-01 20:12:20|406.37|403.97|406.37|403.97|406.37|403.97|406.19|403.79|0
1625170350000|2021-07-01 20:12:30|406.55|404.15|406.55|404.15|406.55|404.15|406.55|404.15|0
1625170360000|2021-07-01 20:12:40|406.37|403.97|406.37|403.97|406.37|403.97|406.37|403.97|0
1625170400000|2021-07-01 20:13:20|406.55|404.15|406.55|404.15|406.55|404.15|406.55|404.15|0
1625170430000|2021-07-01 20:13:50|406.37|403.97|406.37|403.97|406.37|403.97|406.37|403.97|0
1625170440000|2021-07-01 20:14:00|406.19|403.79|406.19|403.79|406.19|403.79|406.19|403.79|0
1625170450000|2021-07-01 20:14:10|406.37|403.97|406.19|403.79|406.37|403.97|406.19|403.79|0
1625170460000|2021-07-01 20:14:20|406.01|403.61|406.01|403.61|406.01|403.61|406.01|403.61|0
1625170470000|2021-07-01 20:14:30|405.83|403.43|405.83|403.43|405.83|403.43|405.83|403.43|0
1625170480000|2021-07-01 20:14:40|406.01|403.61|405.83|403.43|406.01|403.61|405.83|403.43|0
1625170490000|2021-07-01 20:14:50|405.92|403.52|406.01|403.61|406.01|403.61|405.92|403.52|0
1625170520000|2021-07-01 20:15:20|406.21|403.41|406.39|403.59|406.39|403.59|406.21|403.41|0
1625170530000|2021-07-01 20:15:30|406.57|403.77|406.48|403.68|406.57|403.77|406.39|403.59|0
1625170540000|2021-07-01 20:15:40|406.57|403.77|406.57|403.77|406.57|403.77|406.57|403.77|0
1625170560000|2021-07-01 20:16:00|406.75|403.95|406.75|403.95|406.75|403.95|406.75|403.95|0
1625170650000|2021-07-01 20:17:30|406.57|403.77|406.57|403.77|406.57|403.77|406.57|403.77|0
1625170730000|2021-07-01 20:18:50|406.75|403.95|406.75|403.95|406.75|403.95|406.75|403.95|0
1625170750000|2021-07-01 20:19:10|406.66|403.86|406.66|403.86|406.66|403.86|406.66|403.86|0
1625170760000|2021-07-01 20:19:20|406.75|403.95|406.75|403.95|406.75|403.95|406.75|403.95|0
1625170800000|2021-07-01 20:20:00|406.66|403.86|406.66|403.86|406.66|403.86|406.57|403.77|0
1625170810000|2021-07-01 20:20:10|406.75|403.95|406.75|403.95|406.75|403.95|406.75|403.95|0
1625170820000|2021-07-01 20:20:20|406.57|403.77|406.57|403.77|406.57|403.77|406.57|403.77|0
1625170840000|2021-07-01 20:20:40|406.75|403.95|406.75|403.95|406.75|403.95|406.75|403.95|0
1625170850000|2021-07-01 20:20:50|406.66|403.86|406.57|403.77|406.66|403.86|406.57|403.77|0
1625170860000|2021-07-01 20:21:00|406.66|403.86|406.66|403.86|406.66|403.86|406.66|403.86|0
1625170870000|2021-07-01 20:21:10|406.57|403.77|406.39|403.59|406.57|403.77|406.39|403.59|0
1625170880000|2021-07-01 20:21:20|406.48|403.68|406.48|403.68|406.48|403.68|406.48|403.68|0
1625170900000|2021-07-01 20:21:40|406.57|403.77|406.57|403.77|406.57|403.77|406.57|403.77|0
1625170910000|2021-07-01 20:21:50|406.47|403.67|406.57|403.77|406.57|403.77|406.47|403.67|0
1625171000000|2021-07-01 20:23:20|406.75|403.95|406.75|403.95|406.75|403.95|406.75|403.95|0
1625171060000|2021-07-01 20:24:20|406.66|403.86|406.57|403.77|406.66|403.86|406.57|403.77|0
1625171180000|2021-07-01 20:26:20|406.39|403.59|406.39|403.59|406.39|403.59|406.39|403.59|0
1625171240000|2021-07-01 20:27:20|406.2|403.4|406.2|403.4|406.2|403.4|406.2|403.4|0
1625171350000|2021-07-01 20:29:10|406.29|403.49|406.2|403.4|406.29|403.49|406.2|403.4|0
1625171420000|2021-07-01 20:30:20|406.29|403.49|406.38|403.58|406.38|403.58|406.29|403.49|0
1625171520000|2021-07-01 20:32:00|406.57|403.77|406.57|403.77|406.57|403.77|406.57|403.77|0
1625171540000|2021-07-01 20:32:20|406.47|403.67|406.56|403.76|406.56|403.76|406.47|403.67|0
1625171560000|2021-07-01 20:32:40|406.75|403.95|406.75|403.95|406.75|403.95|406.75|403.95|0
1625171570000|2021-07-01 20:32:50|406.65|403.85|406.65|403.85|406.65|403.85|406.65|403.85|0
1625171580000|2021-07-01 20:33:00|406.56|403.76|406.56|403.76|406.56|403.76|406.56|403.76|0
1625171600000|2021-07-01 20:33:20|406.75|403.95|406.75|403.95|406.75|403.95|406.75|403.95|0
1625171650000|2021-07-01 20:34:10|406.93|404.13|406.93|404.13|406.93|404.13|406.93|404.13|0
1625171710000|2021-07-01 20:35:10|406.75|403.95|406.75|403.95|406.75|403.95|406.75|403.95|0
1625171740000|2021-07-01 20:35:40|406.74|403.94|406.74|403.94|406.74|403.94|406.74|403.94|0
1625171850000|2021-07-01 20:37:30|406.93|404.13|406.74|403.94|406.93|404.13|406.74|403.94|0
1625172080000|2021-07-01 20:41:20|407.11|404.31|407.11|404.31|407.11|404.31|407.11|404.31|0
1625172120000|2021-07-01 20:42:00|406.92|404.12|406.92|404.12|406.92|404.12|406.92|404.12|0
1625172170000|2021-07-01 20:42:50|406.74|403.94|406.74|403.94|406.74|403.94|406.74|403.94|0
1625172190000|2021-07-01 20:43:10|406.83|404.03|406.92|404.12|406.92|404.12|406.83|404.03|0
1625172290000|2021-07-01 20:44:50|406.74|403.94|406.74|403.94|406.74|403.94|406.74|403.94|0
1625172310000|2021-07-01 20:45:10|406.83|404.03|406.74|403.94|406.83|404.03|406.74|403.94|0
1625172390000|2021-07-01 20:46:30|406.83|404.03|406.92|404.12|406.92|404.12|406.74|403.94|0
1625172410000|2021-07-01 20:46:50|407.1|404.3|407.1|404.3|407.1|404.3|407.1|404.3|0
1625172460000|2021-07-01 20:47:40|407.01|404.21|406.92|404.12|407.01|404.21|406.92|404.12|0
1625172530000|2021-07-01 20:48:50|407.01|404.21|407.01|404.21|407.01|404.21|407.01|404.21|0
1625172540000|2021-07-01 20:49:00|406.92|404.12|406.92|404.12|406.92|404.12|406.92|404.12|0
1625172570000|2021-07-01 20:49:30|406.74|403.94|406.74|403.94|406.74|403.94|406.74|403.94|0
1625172610000|2021-07-01 20:50:10|406.92|404.12|406.92|404.12|406.92|404.12|406.92|404.12|0
1625172730000|2021-07-01 20:52:10|406.83|404.03|406.74|403.94|406.83|404.03|406.74|403.94|0
1625172740000|2021-07-01 20:52:20|406.92|404.12|406.92|404.12|406.92|404.12|406.92|404.12|0
1625172780000|2021-07-01 20:53:00|407.1|404.3|407.1|404.3|407.1|404.3|407.1|404.3|0
1625172830000|2021-07-01 20:53:50|407.46|404.66|407.46|404.66|407.46|404.66|407.46|404.66|0
1625172900000|2021-07-01 20:55:00|407.64|404.84|407.64|404.84|407.64|404.84|407.64|404.84|0
1625172920000|2021-07-01 20:55:20|408.01|405.21|408.01|405.21|408.01|405.21|408.01|405.21|0
1625172980000|2021-07-01 20:56:20|407.83|405.03|407.83|405.03|407.83|405.03|407.83|405.03|0
1625172990000|2021-07-01 20:56:30|407.64|404.84|407.46|404.66|407.64|404.84|407.46|404.66|0
1625173000000|2021-07-01 20:56:40|407.28|404.48|407.28|404.48|407.28|404.48|407.28|404.48|0
1625173010000|2021-07-01 20:56:50|407.1|404.3|407.1|404.3|407.1|404.3|407.1|404.3|0
1625173110000|2021-07-01 20:58:30|406.92|404.12|406.92|404.12|406.92|404.12|406.92|404.12|0
1625173120000|2021-07-01 20:58:40|407.1|404.3|407.1|404.3|407.1|404.3|407.1|404.3|0
1625173140000|2021-07-01 20:59:00|406.92|404.12|406.92|404.12|406.92|404.12|406.92|404.12|0
1625173160000|2021-07-01 20:59:20|407.1|404.3|407.28|404.48|407.28|404.48|407.1|404.3|0
1625173190000|2021-07-01 20:59:50|407.19|404.39|407.19|404.39|407.19|404.39|407|404.2|0
1625173200000|2021-07-01 21:00:00|407.48|404.68|407.48|404.68|407.48|404.68|407.48|404.68|0
1625173250000|2021-07-01 21:00:50|407.45|404.65|407.45|404.65|407.45|404.65|407.45|404.65|0
1625173290000|2021-07-01 21:01:30|407.48|404.68|407.48|404.68|407.48|404.68|407.48|404.68|0
1625173350000|2021-07-01 21:02:30|407.5|404.7|407.5|404.7|407.5|404.7|407.5|404.7|0
1625173390000|2021-07-01 21:03:10|407.48|404.68|407.48|404.68|407.48|404.68|407.48|404.68|0
1625173430000|2021-07-01 21:03:50|407.5|404.7|407.5|404.7|407.5|404.7|407.5|404.7|0
1625173490000|2021-07-01 21:04:50|407.48|404.68|407.48|404.68|407.48|404.68|407.48|404.68|0
1625173540000|2021-07-01 21:05:40|407.45|404.65|407.45|404.65|407.45|404.65|407.45|404.65|0
1625173570000|2021-07-01 21:06:10|407.48|404.68|407.48|404.68|407.48|404.68|407.48|404.68|0
1625173590000|2021-07-01 21:06:30|407.5|404.7|407.5|404.7|407.5|404.7|407.5|404.7|0
1625173670000|2021-07-01 21:07:50|407.69|404.89|407.69|404.89|407.69|404.89|407.69|404.89|0
1625173690000|2021-07-01 21:08:10|407.71|404.91|407.71|404.91|407.71|404.91|407.71|404.91|0
1625173710000|2021-07-01 21:08:30|407.69|404.89|407.69|404.89|407.69|404.89|407.69|404.89|0
1625173810000|2021-07-01 21:10:10|407.61|404.81|407.74|404.94|407.77|404.97|407.61|404.81|0
1625173830000|2021-07-01 21:10:30|407.71|404.91|407.74|404.94|407.74|404.94|407.71|404.91|0
1625173990000|2021-07-01 21:13:10|407.71|404.91|407.71|404.91|407.71|404.91|407.71|404.91|0
1625174040000|2021-07-01 21:14:00|407.69|404.89|407.69|404.89|407.69|404.89|407.69|404.89|0
1625174060000|2021-07-01 21:14:20|407.66|404.86|407.69|404.89|407.69|404.89|407.66|404.86|0
1625174080000|2021-07-01 21:14:40|407.71|404.91|407.71|404.91|407.71|404.91|407.71|404.91|0
1625174100000|2021-07-01 21:15:00|407.69|404.89|407.69|404.89|407.69|404.89|407.69|404.89|0
1625174150000|2021-07-01 21:15:50|407.71|404.91|407.71|404.91|407.71|404.91|407.71|404.91|0
1625174180000|2021-07-01 21:16:20|407.63|404.83|407.63|404.83|407.63|404.83|407.63|404.83|0
1625174190000|2021-07-01 21:16:30|407.66|404.86|407.66|404.86|407.66|404.86|407.66|404.86|0
1625174220000|2021-07-01 21:17:00|407.58|404.78|407.58|404.78|407.58|404.78|407.58|404.78|0
1625174280000|2021-07-01 21:18:00|407.56|404.76|407.56|404.76|407.56|404.76|407.56|404.76|0
1625174350000|2021-07-01 21:19:10|407.61|404.81|407.61|404.81|407.61|404.81|407.61|404.81|0
1625174360000|2021-07-01 21:19:20|407.63|404.83|407.61|404.81|407.63|404.83|407.61|404.81|0
1625174380000|2021-07-01 21:19:40|407.58|404.78|407.58|404.78|407.58|404.78|407.58|404.78|0
1625174410000|2021-07-01 21:20:10|407.61|404.81|407.61|404.81|407.61|404.81|407.61|404.81|0
1625174420000|2021-07-01 21:20:20|407.63|404.83|407.63|404.83|407.63|404.83|407.63|404.83|0
1625174430000|2021-07-01 21:20:30|407.71|404.91|407.71|404.91|407.71|404.91|407.71|404.91|0
1625174470000|2021-07-01 21:21:10|407.63|404.83|407.63|404.83|407.63|404.83|407.63|404.83|0
1625174550000|2021-07-01 21:22:30|407.66|404.86|407.66|404.86|407.66|404.86|407.66|404.86|0
1625174590000|2021-07-01 21:23:10|407.63|404.83|407.63|404.83|407.63|404.83|407.63|404.83|0
1625174600000|2021-07-01 21:23:20|407.68|404.88|407.68|404.88|407.68|404.88|407.66|404.86|0
1625174720000|2021-07-01 21:25:20|407.55|404.75|407.55|404.75|407.55|404.75|407.55|404.75|0
1625174730000|2021-07-01 21:25:30|407.52|404.72|407.52|404.72|407.52|404.72|407.52|404.72|0
1625174740000|2021-07-01 21:25:40|407.31|404.51|407.31|404.51|407.31|404.51|407.31|404.51|0
1625174770000|2021-07-01 21:26:10|407.07|404.27|407.07|404.27|407.07|404.27|407.07|404.27|0
1625174780000|2021-07-01 21:26:20|407.41|404.61|407.33|404.53|407.41|404.61|407.33|404.53|0
1625174810000|2021-07-01 21:26:50|407.39|404.59|407.39|404.59|407.39|404.59|407.39|404.59|0
1625174880000|2021-07-01 21:28:00|407.2|404.4|407.2|404.4|407.2|404.4|407.2|404.4|0
1625174910000|2021-07-01 21:28:30|407.25|404.45|407.25|404.45|407.25|404.45|407.25|404.45|0
1625174920000|2021-07-01 21:28:40|407.28|404.48|407.28|404.48|407.28|404.48|407.28|404.48|0
1625174930000|2021-07-01 21:28:50|407.31|404.51|407.31|404.51|407.31|404.51|407.31|404.51|0
1625174980000|2021-07-01 21:29:40|407.33|404.53|407.33|404.53|407.33|404.53|407.33|404.53|0
1625175240000|2021-07-01 21:34:00|407.41|404.61|407.41|404.61|407.41|404.61|407.41|404.61|0
1625175350000|2021-07-01 21:35:50|407.44|404.64|407.44|404.64|407.44|404.64|407.44|404.64|0
1625175360000|2021-07-01 21:36:00|407.49|404.69|407.49|404.69|407.49|404.69|407.49|404.69|0
1625175480000|2021-07-01 21:38:00|407.39|404.59|407.23|404.43|407.39|404.59|407.23|404.43|0
1625175570000|2021-07-01 21:39:30|407.28|404.48|407.28|404.48|407.28|404.48|407.28|404.48|0
1625175600000|2021-07-01 21:40:00|407.23|404.43|407.23|404.43|407.23|404.43|407.23|404.43|0
1625175700000|2021-07-01 21:41:40|407.33|404.53|407.33|404.53|407.33|404.53|407.33|404.53|0
1625175870000|2021-07-01 21:44:30|407.36|404.56|407.36|404.56|407.36|404.56|407.36|404.56|0
1625175900000|2021-07-01 21:45:00|407.38|404.58|407.38|404.58|407.38|404.58|407.38|404.58|0
1625176160000|2021-07-01 21:49:20|407.35|404.55|407.35|404.55|407.35|404.55|407.35|404.55|0
1625176200000|2021-07-01 21:50:00|407.32|404.52|407.14|404.34|407.32|404.52|407.14|404.34|0
1625176210000|2021-07-01 21:50:10|407.32|404.52|407.32|404.52|407.32|404.52|407.32|404.52|0
1625176290000|2021-07-01 21:51:30|407.35|404.55|407.35|404.55|407.35|404.55|407.35|404.55|0
1625176360000|2021-07-01 21:52:40|407.32|404.52|407.32|404.52|407.32|404.52|407.32|404.52|0
1625176560000|2021-07-01 21:56:00|407.35|404.55|407.35|404.55|407.35|404.55|407.35|404.55|0
1625176690000|2021-07-01 21:58:10|407.46|404.66|407.46|404.66|407.46|404.66|407.46|404.66|0
1625176790000|2021-07-01 21:59:50|407.43|404.63|407.43|404.63|407.43|404.63|407.43|404.63|0
1625176800000|2021-07-01 22:00:00|407.16|404.36|406.98|404.18|407.34|404.54|406.98|404.18|0
1625176810000|2021-07-01 22:00:10|407.07|404.27|406.71|403.91|407.07|404.27|406.71|403.91|0
1625176830000|2021-07-01 22:00:30|406.53|403.73|406.53|403.73|406.53|403.73|406.53|403.73|0
1625176840000|2021-07-01 22:00:40|406.71|403.91|406.62|403.82|406.71|403.91|406.62|403.82|0
1625176850000|2021-07-01 22:00:50|406.53|403.73|406.53|403.73|406.53|403.73|406.53|403.73|0
1625176860000|2021-07-01 22:01:00|406.71|403.91|406.71|403.91|406.71|403.91|406.71|403.91|0
1625176900000|2021-07-01 22:01:40|406.89|404.09|407.07|404.27|407.07|404.27|406.89|404.09|0
1625176920000|2021-07-01 22:02:00|406.89|404.09|406.89|404.09|406.89|404.09|406.89|404.09|0
1625176930000|2021-07-01 22:02:10|406.71|403.91|406.71|403.91|406.71|403.91|406.71|403.91|0
1625176990000|2021-07-01 22:03:10|406.53|403.73|406.71|403.91|406.71|403.91|406.53|403.73|0
1625177010000|2021-07-01 22:03:30|406.89|404.09|406.89|404.09|406.89|404.09|406.89|404.09|0
1625177110000|2021-07-01 22:05:10|406.71|403.91|406.89|404.09|406.89|404.09|406.71|403.91|0
1625177130000|2021-07-01 22:05:30|406.8|404|406.89|404.09|406.89|404.09|406.8|404|0
1625177160000|2021-07-01 22:06:00|406.71|403.91|406.71|403.91|406.71|403.91|406.71|403.91|0
1625177190000|2021-07-01 22:06:30|406.53|403.73|406.53|403.73|406.53|403.73|406.53|403.73|0
1625177200000|2021-07-01 22:06:40|406.61|403.81|406.71|403.91|406.71|403.91|406.61|403.81|0
1625177270000|2021-07-01 22:07:50|406.53|403.73|406.53|403.73|406.53|403.73|406.53|403.73|0
1625177360000|2021-07-01 22:09:20|406.34|403.54|406.34|403.54|406.34|403.54|406.34|403.54|0
1625177400000|2021-07-01 22:10:00|406.16|403.36|406.71|403.91|406.71|403.91|406.16|403.36|0
1625177410000|2021-07-01 22:10:10|406.53|403.73|406.61|403.81|406.61|403.81|406.53|403.73|0
1625177420000|2021-07-01 22:10:20|406.71|403.91|406.61|403.81|406.71|403.91|406.61|403.81|0
1625177430000|2021-07-01 22:10:30|406.53|403.73|406.53|403.73|406.53|403.73|406.53|403.73|0
1625177450000|2021-07-01 22:10:50|406.71|403.91|406.71|403.91|406.71|403.91|406.71|403.91|0
1625177630000|2021-07-01 22:13:50|406.52|403.72|406.52|403.72|406.52|403.72|406.52|403.72|0
1625177640000|2021-07-01 22:14:00|406.71|403.91|406.71|403.91|406.71|403.91|406.71|403.91|0
1625177710000|2021-07-01 22:15:10|406.89|404.09|406.89|404.09|406.89|404.09|406.89|404.09|0
1625177720000|2021-07-01 22:15:20|407.25|404.45|407.25|404.45|407.25|404.45|407.25|404.45|0
1625177780000|2021-07-01 22:16:20|407.34|404.54|407.43|404.63|407.43|404.63|407.34|404.54|0
1625177790000|2021-07-01 22:16:30|407.61|404.81|407.79|404.99|407.79|404.99|407.61|404.81|0
1625177870000|2021-07-01 22:17:50|407.97|405.17|407.88|405.08|407.97|405.17|407.88|405.08|0
1625177880000|2021-07-01 22:18:00|407.79|404.99|407.79|404.99|407.79|404.99|407.79|404.99|0
1625177910000|2021-07-01 22:18:30|407.7|404.9|407.61|404.81|407.7|404.9|407.61|404.81|0
1625177930000|2021-07-01 22:18:50|407.52|404.72|407.61|404.81|407.61|404.81|407.52|404.72|0
1625177950000|2021-07-01 22:19:10|407.52|404.72|407.43|404.63|407.52|404.72|407.43|404.63|0
1625178010000|2021-07-01 22:20:10|407.61|404.81|407.61|404.81|407.61|404.81|407.61|404.81|0
1625178030000|2021-07-01 22:20:30|407.79|404.99|407.79|404.99|407.79|404.99|407.79|404.99|0
1625178070000|2021-07-01 22:21:10|407.7|404.9|407.79|404.99|407.79|404.99|407.7|404.9|0
1625178110000|2021-07-01 22:21:50|407.61|404.81|407.61|404.81|407.61|404.81|407.61|404.81|0
1625178120000|2021-07-01 22:22:00|407.43|404.63|407.43|404.63|407.43|404.63|407.43|404.63|0
1625178130000|2021-07-01 22:22:10|407.33|404.53|407.43|404.63|407.43|404.63|407.33|404.53|0
1625178160000|2021-07-01 22:22:40|407.25|404.45|407.25|404.45|407.25|404.45|407.25|404.45|0
1625178190000|2021-07-01 22:23:10|407.43|404.63|407.43|404.63|407.43|404.63|407.43|404.63|0
1625178200000|2021-07-01 22:23:20|407.61|404.81|407.61|404.81|407.61|404.81|407.61|404.81|0
1625178230000|2021-07-01 22:23:50|407.7|404.9|407.7|404.9|407.7|404.9|407.7|404.9|0
1625178240000|2021-07-01 22:24:00|407.79|404.99|407.79|404.99|407.79|404.99|407.79|404.99|0
1625178250000|2021-07-01 22:24:10|407.61|404.81|407.61|404.81|407.61|404.81|407.61|404.81|0
1625178320000|2021-07-01 22:25:20|407.7|404.9|407.61|404.81|407.7|404.9|407.61|404.81|0
1625178400000|2021-07-01 22:26:40|407.43|404.63|407.43|404.63|407.43|404.63|407.43|404.63|0
1625178490000|2021-07-01 22:28:10|407.61|404.81|407.61|404.81|407.61|404.81|407.61|404.81|0
1625178500000|2021-07-01 22:28:20|407.79|404.99|407.79|404.99|407.97|405.17|407.79|404.99|0
1625178600000|2021-07-01 22:30:00|407.61|404.81|407.61|404.81|407.61|404.81|407.61|404.81|0
1625178610000|2021-07-01 22:30:10|407.69|404.89|407.69|404.89|407.69|404.89|407.69|404.89|0
1625178620000|2021-07-01 22:30:20|407.61|404.81|407.61|404.81|407.61|404.81|407.61|404.81|0
1625178730000|2021-07-01 22:32:10|407.42|404.62|407.61|404.81|407.61|404.81|407.42|404.62|0
1625178800000|2021-07-01 22:33:20|407.79|404.99|407.79|404.99|407.79|404.99|407.79|404.99|0
1625178850000|2021-07-01 22:34:10|407.6|404.8|407.79|404.99|407.79|404.99|407.6|404.8|0
1625178880000|2021-07-01 22:34:40|407.97|405.17|407.97|405.17|407.97|405.17|407.97|405.17|0
1625178890000|2021-07-01 22:34:50|408.05|405.25|407.97|405.17|408.05|405.25|407.97|405.17|0
1625179020000|2021-07-01 22:37:00|407.79|404.99|407.97|405.17|407.97|405.17|407.79|404.99|0
1625179030000|2021-07-01 22:37:10|407.79|404.99|407.79|404.99|407.97|405.17|407.79|404.99|0
1625179040000|2021-07-01 22:37:20|407.97|405.17|407.97|405.17|407.97|405.17|407.97|405.17|0
1625179060000|2021-07-01 22:37:40|408.05|405.25|408.05|405.25|408.05|405.25|407.97|405.17|0
1625179070000|2021-07-01 22:37:50|408.15|405.35|408.15|405.35|408.15|405.35|408.05|405.25|0
1625179080000|2021-07-01 22:38:00|407.97|405.17|407.97|405.17|407.97|405.17|407.97|405.17|0
1625179100000|2021-07-01 22:38:20|408.05|405.25|408.15|405.35|408.15|405.35|408.05|405.25|0
1625179110000|2021-07-01 22:38:30|407.97|405.17|407.97|405.17|407.97|405.17|407.97|405.17|0
1625179310000|2021-07-01 22:41:50|407.78|404.98|407.78|404.98|407.78|404.98|407.78|404.98|0
1625179510000|2021-07-01 22:45:10|407.69|404.89|407.69|404.89|407.69|404.89|407.69|404.89|0
1625179520000|2021-07-01 22:45:20|407.78|404.98|407.78|404.98|407.78|404.98|407.78|404.98|0
1625179620000|2021-07-01 22:47:00|407.69|404.89|407.69|404.89|407.69|404.89|407.69|404.89|0
1625179630000|2021-07-01 22:47:10|407.78|404.98|407.78|404.98|407.78|404.98|407.78|404.98|0
1625179650000|2021-07-01 22:47:30|407.6|404.8|407.6|404.8|407.6|404.8|407.6|404.8|0
1625179680000|2021-07-01 22:48:00|407.78|404.98|407.78|404.98|407.78|404.98|407.78|404.98|0
1625179710000|2021-07-01 22:48:30|407.6|404.8|407.6|404.8|407.6|404.8|407.6|404.8|0
1625179730000|2021-07-01 22:48:50|407.78|404.98|407.78|404.98|407.78|404.98|407.78|404.98|0
1625179760000|2021-07-01 22:49:20|407.69|404.89|407.69|404.89|407.69|404.89|407.69|404.89|0
1625179770000|2021-07-01 22:49:30|407.78|404.98|407.78|404.98|407.78|404.98|407.78|404.98|0
1625179800000|2021-07-01 22:50:00|407.87|405.07|407.87|405.07|407.87|405.07|407.87|405.07|0
1625179810000|2021-07-01 22:50:10|407.78|404.98|407.96|405.16|407.96|405.16|407.78|404.98|0
1625179840000|2021-07-01 22:50:40|407.78|404.98|407.78|404.98|407.78|404.98|407.78|404.98|0
1625179860000|2021-07-01 22:51:00|407.87|405.07|407.87|405.07|407.87|405.07|407.87|405.07|0
1625179880000|2021-07-01 22:51:20|407.78|404.98|407.78|404.98|407.78|404.98|407.78|404.98|0
1625179890000|2021-07-01 22:51:30|407.87|405.07|407.78|404.98|407.87|405.07|407.78|404.98|0
1625179940000|2021-07-01 22:52:20|407.96|405.16|407.96|405.16|407.96|405.16|407.96|405.16|0
1625179970000|2021-07-01 22:52:50|407.78|404.98|407.78|404.98|407.78|404.98|407.78|404.98|0
1625180040000|2021-07-01 22:54:00|407.96|405.16|407.78|404.98|407.96|405.16|407.78|404.98|0
1625180130000|2021-07-01 22:55:30|407.96|405.16|407.96|405.16|407.96|405.16|407.96|405.16|0
1625180300000|2021-07-01 22:58:20|407.78|404.98|407.96|405.16|407.96|405.16|407.78|404.98|0
1625180340000|2021-07-01 22:59:00|407.78|404.98|407.96|405.16|407.96|405.16|407.78|404.98|0
1625180350000|2021-07-01 22:59:10|407.78|404.98|407.96|405.16|407.96|405.16|407.78|404.98|0
1625180420000|2021-07-01 23:00:20|408.14|405.34|408.14|405.34|408.14|405.34|408.14|405.34|0
1625180650000|2021-07-01 23:04:10|408.22|405.42|408.14|405.34|408.22|405.42|408.14|405.34|0
1625180670000|2021-07-01 23:04:30|408.32|405.52|408.32|405.52|408.32|405.52|408.32|405.52|0
1625180680000|2021-07-01 23:04:40|408.59|405.79|408.5|405.7|408.59|405.79|408.5|405.7|0
1625180760000|2021-07-01 23:06:00|408.41|405.61|408.32|405.52|408.41|405.61|408.32|405.52|0
1625180850000|2021-07-01 23:07:30|408.5|405.7|408.5|405.7|408.5|405.7|408.5|405.7|0
1625181120000|2021-07-01 23:12:00|408.59|405.79|408.68|405.88|408.68|405.88|408.59|405.79|0
1625181210000|2021-07-01 23:13:30|408.5|405.7|408.5|405.7|408.5|405.7|408.5|405.7|0
1625181250000|2021-07-01 23:14:10|408.68|405.88|408.68|405.88|408.68|405.88|408.68|405.88|0
1625181290000|2021-07-01 23:14:50|408.5|405.7|408.5|405.7|408.5|405.7|408.5|405.7|0
1625181300000|2021-07-01 23:15:00|408.58|405.78|408.68|405.88|408.68|405.88|408.58|405.78|0
1625181320000|2021-07-01 23:15:20|408.5|405.7|408.5|405.7|408.5|405.7|408.5|405.7|0
1625181370000|2021-07-01 23:16:10|408.31|405.51|408.4|405.6|408.4|405.6|408.31|405.51|0
1625181380000|2021-07-01 23:16:20|408.31|405.51|408.31|405.51|408.31|405.51|408.31|405.51|0
1625181400000|2021-07-01 23:16:40|408.5|405.7|408.5|405.7|408.5|405.7|408.5|405.7|0
1625181410000|2021-07-01 23:16:50|408.31|405.51|408.31|405.51|408.31|405.51|408.31|405.51|0
1625181420000|2021-07-01 23:17:00|408.4|405.6|408.4|405.6|408.4|405.6|408.4|405.6|0
1625181430000|2021-07-01 23:17:10|408.31|405.51|408.31|405.51|408.31|405.51|408.31|405.51|0
1625181440000|2021-07-01 23:17:20|408.5|405.7|408.5|405.7|408.5|405.7|408.5|405.7|0
1625181450000|2021-07-01 23:17:30|408.58|405.78|408.5|405.7|408.58|405.78|408.5|405.7|0
1625181460000|2021-07-01 23:17:40|408.58|405.78|408.58|405.78|408.58|405.78|408.58|405.78|0
1625181470000|2021-07-01 23:17:50|408.68|405.88|408.68|405.88|408.68|405.88|408.68|405.88|0
1625181480000|2021-07-01 23:18:00|408.5|405.7|408.5|405.7|408.5|405.7|408.5|405.7|0
1625181490000|2021-07-01 23:18:10|408.31|405.51|408.31|405.51|408.31|405.51|408.31|405.51|0
1625181600000|2021-07-01 23:20:00|408.4|405.6|408.31|405.51|408.4|405.6|408.31|405.51|0
1625181650000|2021-07-01 23:20:50|408.49|405.69|408.49|405.69|408.49|405.69|408.49|405.69|0
1625181720000|2021-07-01 23:22:00|408.68|405.88|408.49|405.69|408.68|405.88|408.49|405.69|0
1625181770000|2021-07-01 23:22:50|408.68|405.88|408.68|405.88|408.68|405.88|408.68|405.88|0
1625181780000|2021-07-01 23:23:00|408.49|405.69|408.49|405.69|408.49|405.69|408.49|405.69|0
1625181790000|2021-07-01 23:23:10|408.68|405.88|408.68|405.88|408.68|405.88|408.68|405.88|0
1625181830000|2021-07-01 23:23:50|408.67|405.87|408.67|405.87|408.67|405.87|408.67|405.87|0
1625181850000|2021-07-01 23:24:10|408.49|405.69|408.49|405.69|408.49|405.69|408.49|405.69|0
1625181980000|2021-07-01 23:26:20|408.31|405.51|408.49|405.69|408.49|405.69|408.31|405.51|0
1625181990000|2021-07-01 23:26:30|408.4|405.6|408.49|405.69|408.49|405.69|408.4|405.6|0
1625182010000|2021-07-01 23:26:50|408.58|405.78|408.58|405.78|408.58|405.78|408.58|405.78|0
1625182020000|2021-07-01 23:27:00|408.49|405.69|408.49|405.69|408.49|405.69|408.49|405.69|0
1625182160000|2021-07-01 23:29:20|408.31|405.51|408.49|405.69|408.49|405.69|408.31|405.51|0
1625182170000|2021-07-01 23:29:30|408.31|405.51|408.31|405.51|408.31|405.51|408.31|405.51|0
1625182180000|2021-07-01 23:29:40|408.49|405.69|408.49|405.69|408.49|405.69|408.49|405.69|0
1625182210000|2021-07-01 23:30:10|408.31|405.51|408.31|405.51|408.31|405.51|408.31|405.51|0
1625182460000|2021-07-01 23:34:20|408.49|405.69|408.49|405.69|408.49|405.69|408.49|405.69|0
1625182470000|2021-07-01 23:34:30|408.31|405.51|408.49|405.69|408.49|405.69|408.31|405.51|0
1625182530000|2021-07-01 23:35:30|408.39|405.59|408.39|405.59|408.39|405.59|408.39|405.59|0
1625182540000|2021-07-01 23:35:40|408.49|405.69|408.49|405.69|408.49|405.69|408.49|405.69|0
1625182610000|2021-07-01 23:36:50|408.31|405.51|408.39|405.59|408.39|405.59|408.31|405.51|0
1625182620000|2021-07-01 23:37:00|408.31|405.51|408.31|405.51|408.31|405.51|408.31|405.51|0
1625182630000|2021-07-01 23:37:10|408.39|405.59|408.31|405.51|408.39|405.59|408.31|405.51|0
1625182700000|2021-07-01 23:38:20|408.12|405.32|408.21|405.41|408.21|405.41|408.12|405.32|0
1625182710000|2021-07-01 23:38:30|408.12|405.32|408.12|405.32|408.12|405.32|408.12|405.32|0
1625182810000|2021-07-01 23:40:10|408.03|405.23|408.12|405.32|408.12|405.32|408.03|405.23|0
1625182920000|2021-07-01 23:42:00|408.03|405.23|408.03|405.23|408.03|405.23|408.03|405.23|0
1625182930000|2021-07-01 23:42:10|408.12|405.32|408.12|405.32|408.12|405.32|408.12|405.32|0
1625182950000|2021-07-01 23:42:30|407.94|405.14|407.94|405.14|407.94|405.14|407.94|405.14|0
1625183040000|2021-07-01 23:44:00|407.76|404.96|407.94|405.14|407.94|405.14|407.76|404.96|0
1625183100000|2021-07-01 23:45:00|407.76|404.96|407.76|404.96|407.76|404.96|407.76|404.96|0
1625183160000|2021-07-01 23:46:00|407.84|405.04|407.84|405.04|407.84|405.04|407.84|405.04|0
1625183170000|2021-07-01 23:46:10|407.94|405.14|407.94|405.14|407.94|405.14|407.94|405.14|0
1625183190000|2021-07-01 23:46:30|407.84|405.04|407.76|404.96|407.84|405.04|407.76|404.96|0
1625183200000|2021-07-01 23:46:40|407.94|405.14|407.76|404.96|407.94|405.14|407.76|404.96|0
1625183210000|2021-07-01 23:46:50|407.94|405.14|407.76|404.96|407.94|405.14|407.76|404.96|0
1625183220000|2021-07-01 23:47:00|407.94|405.14|407.76|404.96|407.94|405.14|407.76|404.96|0
1625183230000|2021-07-01 23:47:10|407.94|405.14|407.84|405.04|407.94|405.14|407.84|405.04|0
1625183240000|2021-07-01 23:47:20|407.76|404.96|407.76|404.96|407.76|404.96|407.76|404.96|0
1625183300000|2021-07-01 23:48:20|407.84|405.04|407.94|405.14|407.94|405.14|407.84|405.04|0
1625183330000|2021-07-01 23:48:50|408.03|405.23|408.12|405.32|408.12|405.32|408.03|405.23|0
1625183340000|2021-07-01 23:49:00|407.94|405.14|408.03|405.23|408.03|405.23|407.94|405.14|0
1625183350000|2021-07-01 23:49:10|407.94|405.14|408.03|405.23|408.12|405.32|407.94|405.14|0
1625183360000|2021-07-01 23:49:20|407.94|405.14|407.94|405.14|407.94|405.14|407.94|405.14|0
1625183460000|2021-07-01 23:51:00|407.76|404.96|407.76|404.96|407.76|404.96|407.76|404.96|0
1625183500000|2021-07-01 23:51:40|407.66|404.86|407.66|404.86|407.66|404.86|407.66|404.86|0
1625183510000|2021-07-01 23:51:50|407.57|404.77|407.76|404.96|407.76|404.96|407.57|404.77|0
1625183520000|2021-07-01 23:52:00|407.66|404.86|407.76|404.96|407.76|404.96|407.66|404.86|0
1625183530000|2021-07-01 23:52:10|407.66|404.86|407.57|404.77|407.66|404.86|407.57|404.77|0
1625183550000|2021-07-01 23:52:30|407.39|404.59|407.57|404.77|407.57|404.77|407.39|404.59|0
1625183560000|2021-07-01 23:52:40|407.48|404.68|407.39|404.59|407.48|404.68|407.39|404.59|0
1625183590000|2021-07-01 23:53:10|407.48|404.68|407.57|404.77|407.57|404.77|407.48|404.68|0
1625183610000|2021-07-01 23:53:30|407.48|404.68|407.57|404.77|407.57|404.77|407.39|404.59|0
1625183620000|2021-07-01 23:53:40|407.39|404.59|407.39|404.59|407.39|404.59|407.39|404.59|0
1625183630000|2021-07-01 23:53:50|407.57|404.77|407.48|404.68|407.57|404.77|407.39|404.59|0
1625183640000|2021-07-01 23:54:00|407.39|404.59|407.39|404.59|407.39|404.59|407.39|404.59|0
1625183660000|2021-07-01 23:54:20|407.48|404.68|407.48|404.68|407.48|404.68|407.48|404.68|0
1625183670000|2021-07-01 23:54:30|407.57|404.77|407.57|404.77|407.57|404.77|407.48|404.68|0
1625183680000|2021-07-01 23:54:40|407.48|404.68|407.48|404.68|407.57|404.77|407.48|404.68|0
1625183690000|2021-07-01 23:54:50|407.39|404.59|407.39|404.59|407.39|404.59|407.39|404.59|0
1625183710000|2021-07-01 23:55:10|407.57|404.77|407.48|404.68|407.57|404.77|407.48|404.68|0
1625183720000|2021-07-01 23:55:20|407.57|404.77|407.57|404.77|407.57|404.77|407.57|404.77|0
1625183730000|2021-07-01 23:55:30|407.48|404.68|407.48|404.68|407.48|404.68|407.48|404.68|0
1625183740000|2021-07-01 23:55:40|407.39|404.59|407.48|404.68|407.48|404.68|407.39|404.59|0
1625183750000|2021-07-01 23:55:50|407.39|404.59|407.39|404.59|407.39|404.59|407.39|404.59|0
1625183760000|2021-07-01 23:56:00|407.48|404.68|407.48|404.68|407.48|404.68|407.39|404.59|0
1625183770000|2021-07-01 23:56:10|407.39|404.59|407.39|404.59|407.39|404.59|407.39|404.59|0
1625183780000|2021-07-01 23:56:20|407.3|404.5|407.3|404.5|407.39|404.59|407.3|404.5|0
1625183790000|2021-07-01 23:56:30|407.21|404.41|407.21|404.41|407.21|404.41|407.21|404.41|0
1625183810000|2021-07-01 23:56:50|407.39|404.59|407.21|404.41|407.39|404.59|407.21|404.41|0
1625183820000|2021-07-01 23:57:00|407.03|404.23|407.21|404.41|407.21|404.41|407.03|404.23|0
1625183870000|2021-07-01 23:57:50|407.11|404.31|407.11|404.31|407.11|404.31|407.11|404.31|0
1625183880000|2021-07-01 23:58:00|407.21|404.41|407.21|404.41|407.21|404.41|407.11|404.31|0
1625183910000|2021-07-01 23:58:30|407.11|404.31|407.21|404.41|407.21|404.41|407.11|404.31|0
1625183940000|2021-07-01 23:59:00|407.03|404.23|407.03|404.23|407.03|404.23|407.03|404.23|0
1625183950000|2021-07-01 23:59:10|407.21|404.41|407.03|404.23|407.21|404.41|407.03|404.23|0
1625183970000|2021-07-01 23:59:30|407.21|404.41|407.21|404.41|407.21|404.41|407.21|404.41|0
1625183990000|2021-07-01 23:59:50|407.03|404.23|407.03|404.23|407.03|404.23|407.03|404.23|0
1625184000000|2021-07-02 00:00:00|407.21|404.41|407.03|404.23|407.21|404.41|407.03|404.23|0
1625184020000|2021-07-02 00:00:20|407.11|404.31|407.03|404.23|407.11|404.31|407.03|404.23|0
1625184030000|2021-07-02 00:00:30|407.11|404.31|407.11|404.31|407.21|404.41|407.03|404.23|0
1625184040000|2021-07-02 00:00:40|407.21|404.41|407.21|404.41|407.21|404.41|407.21|404.41|0
1625184050000|2021-07-02 00:00:50|407.39|404.59|407.21|404.41|407.39|404.59|407.21|404.41|0
1625184060000|2021-07-02 00:01:00|407.11|404.31|407.11|404.31|407.11|404.31|407.11|404.31|0
1625184070000|2021-07-02 00:01:10|407.21|404.41|407.39|404.59|407.39|404.59|407.21|404.41|0
1625184080000|2021-07-02 00:01:20|407.29|404.49|407.39|404.59|407.39|404.59|407.29|404.49|0
1625184090000|2021-07-02 00:01:30|407.57|404.77|407.57|404.77|407.57|404.77|407.57|404.77|0
1625184100000|2021-07-02 00:01:40|407.48|404.68|407.39|404.59|407.48|404.68|407.39|404.59|0
1625184120000|2021-07-02 00:02:00|407.21|404.41|407.21|404.41|407.21|404.41|407.21|404.41|0
1625184130000|2021-07-02 00:02:10|407.29|404.49|407.39|404.59|407.39|404.59|407.29|404.49|0
1625184140000|2021-07-02 00:02:20|407.57|404.77|407.57|404.77|407.57|404.77|407.48|404.68|0
1625184170000|2021-07-02 00:02:50|407.47|404.67|407.39|404.59|407.47|404.67|407.39|404.59|0
1625184180000|2021-07-02 00:03:00|407.57|404.77|407.39|404.59|407.57|404.77|407.39|404.59|0
1625184190000|2021-07-02 00:03:10|407.57|404.77|407.39|404.59|407.57|404.77|407.39|404.59|0
1625184200000|2021-07-02 00:03:20|407.47|404.67|407.57|404.77|407.57|404.77|407.47|404.67|0
1625184210000|2021-07-02 00:03:30|407.39|404.59|407.39|404.59|407.39|404.59|407.39|404.59|0
1625184220000|2021-07-02 00:03:40|407.47|404.67|407.57|404.77|407.57|404.77|407.47|404.67|0
1625184240000|2021-07-02 00:04:00|407.75|404.95|407.75|404.95|407.75|404.95|407.75|404.95|0
1625184250000|2021-07-02 00:04:10|407.57|404.77|407.57|404.77|407.75|404.95|407.57|404.77|0
1625184290000|2021-07-02 00:04:50|407.47|404.67|407.39|404.59|407.47|404.67|407.39|404.59|0
1625184310000|2021-07-02 00:05:10|407.57|404.77|407.66|404.86|407.66|404.86|407.57|404.77|0
1625184320000|2021-07-02 00:05:20|407.75|404.95|407.75|404.95|407.75|404.95|407.75|404.95|0
1625184340000|2021-07-02 00:05:40|407.66|404.86|407.66|404.86|407.66|404.86|407.66|404.86|0
1625184350000|2021-07-02 00:05:50|407.57|404.77|407.57|404.77|407.57|404.77|407.57|404.77|0
1625184370000|2021-07-02 00:06:10|407.75|404.95|407.75|404.95|407.75|404.95|407.66|404.86|0
1625184390000|2021-07-02 00:06:30|407.93|405.13|407.93|405.13|407.93|405.13|407.93|405.13|0
1625184400000|2021-07-02 00:06:40|407.75|404.95|407.93|405.13|407.93|405.13|407.75|404.95|0
1625184420000|2021-07-02 00:07:00|408.11|405.31|408.11|405.31|408.11|405.31|408.11|405.31|0
1625184450000|2021-07-02 00:07:30|408.29|405.49|408.29|405.49|408.29|405.49|408.29|405.49|0
1625184460000|2021-07-02 00:07:40|408.38|405.58|408.48|405.68|408.48|405.68|408.29|405.49|0
1625184470000|2021-07-02 00:07:50|408.66|405.86|408.48|405.68|408.66|405.86|408.48|405.68|0
1625184500000|2021-07-02 00:08:20|408.38|405.58|408.29|405.49|408.38|405.58|408.29|405.49|0
1625184530000|2021-07-02 00:08:50|408.11|405.31|408.29|405.49|408.29|405.49|408.11|405.31|0
1625184540000|2021-07-02 00:09:00|408.48|405.68|408.11|405.31|408.48|405.68|408.11|405.31|0
1625184550000|2021-07-02 00:09:10|408.29|405.49|408.29|405.49|408.48|405.68|408.29|405.49|0
1625184560000|2021-07-02 00:09:20|408.48|405.68|408.48|405.68|408.48|405.68|408.48|405.68|0
1625184570000|2021-07-02 00:09:30|408.66|405.86|408.66|405.86|408.66|405.86|408.66|405.86|0
1625184580000|2021-07-02 00:09:40|408.47|405.67|408.47|405.67|408.47|405.67|408.47|405.67|0
1625184590000|2021-07-02 00:09:50|408.56|405.76|408.66|405.86|408.66|405.86|408.47|405.67|0
1625184600000|2021-07-02 00:10:00|409.02|406.22|409.02|406.22|409.02|406.22|409.02|406.22|0
1625184620000|2021-07-02 00:10:20|409.2|406.4|409.2|406.4|409.2|406.4|409.02|406.22|0
1625184630000|2021-07-02 00:10:30|409.02|406.22|409.02|406.22|409.02|406.22|409.02|406.22|0
1625184660000|2021-07-02 00:11:00|408.84|406.04|409.02|406.22|409.02|406.22|408.84|406.04|0
1625184670000|2021-07-02 00:11:10|408.93|406.13|409.02|406.22|409.02|406.22|408.93|406.13|0
1625184700000|2021-07-02 00:11:40|408.84|406.04|409.02|406.22|409.02|406.22|408.84|406.04|0
1625184710000|2021-07-02 00:11:50|408.84|406.04|409.02|406.22|409.02|406.22|408.84|406.04|0
1625184720000|2021-07-02 00:12:00|409.2|406.4|409.2|406.4|409.2|406.4|409.02|406.22|0
1625184730000|2021-07-02 00:12:10|409.11|406.31|409.2|406.4|409.2|406.4|409.11|406.31|0
1625184740000|2021-07-02 00:12:20|409.29|406.49|409.2|406.4|409.29|406.49|409.2|406.4|0
1625184750000|2021-07-02 00:12:30|409.02|406.22|409.02|406.22|409.02|406.22|409.02|406.22|0
1625184780000|2021-07-02 00:13:00|409.2|406.4|409.2|406.4|409.2|406.4|409.2|406.4|0
1625184790000|2021-07-02 00:13:10|409.02|406.22|409.02|406.22|409.02|406.22|409.02|406.22|0
1625184840000|2021-07-02 00:14:00|408.92|406.12|409.02|406.22|409.02|406.22|408.92|406.12|0
1625184850000|2021-07-02 00:14:10|408.84|406.04|408.84|406.04|408.84|406.04|408.84|406.04|0
1625184870000|2021-07-02 00:14:30|408.92|406.12|408.92|406.12|408.92|406.12|408.92|406.12|0
1625184880000|2021-07-02 00:14:40|408.84|406.04|408.84|406.04|408.84|406.04|408.84|406.04|0
1625184900000|2021-07-02 00:15:00|409.02|406.22|409.02|406.22|409.2|406.4|409.02|406.22|0
1625184910000|2021-07-02 00:15:10|408.84|406.04|409.02|406.22|409.02|406.22|408.84|406.04|0
1625184920000|2021-07-02 00:15:20|408.84|406.04|408.84|406.04|408.84|406.04|408.84|406.04|0
1625184930000|2021-07-02 00:15:30|408.92|406.12|409.02|406.22|409.02|406.22|408.92|406.12|0
1625184950000|2021-07-02 00:15:50|409.11|406.31|409.11|406.31|409.11|406.31|409.02|406.22|0
1625184960000|2021-07-02 00:16:00|409.02|406.22|409.2|406.4|409.2|406.4|409.02|406.22|0
1625184970000|2021-07-02 00:16:10|409.1|406.3|409.1|406.3|409.1|406.3|409.1|406.3|0
1625184980000|2021-07-02 00:16:20|409.02|406.22|409.2|406.4|409.2|406.4|409.02|406.22|0
1625185010000|2021-07-02 00:16:50|409.38|406.58|409.93|407.13|409.93|407.13|409.38|406.58|0
1625185050000|2021-07-02 00:17:30|409.74|406.94|409.74|406.94|409.74|406.94|409.74|406.94|0
1625185060000|2021-07-02 00:17:40|409.56|406.76|409.56|406.76|409.65|406.85|409.56|406.76|0
1625185070000|2021-07-02 00:17:50|409.38|406.58|409.38|406.58|409.38|406.58|409.38|406.58|0
1625185090000|2021-07-02 00:18:10|409.47|406.67|409.38|406.58|409.47|406.67|409.38|406.58|0
1625185100000|2021-07-02 00:18:20|409.56|406.76|409.56|406.76|409.56|406.76|409.56|406.76|0
1625185140000|2021-07-02 00:19:00|409.65|406.85|409.65|406.85|409.65|406.85|409.65|406.85|0
1625185150000|2021-07-02 00:19:10|409.74|406.94|409.74|406.94|409.74|406.94|409.74|406.94|0
1625185170000|2021-07-02 00:19:30|409.56|406.76|409.56|406.76|409.56|406.76|409.56|406.76|0
1625185180000|2021-07-02 00:19:40|409.65|406.85|409.56|406.76|409.65|406.85|409.56|406.76|0
1625185210000|2021-07-02 00:20:10|409.47|406.67|409.47|406.67|409.47|406.67|409.47|406.67|0
1625185220000|2021-07-02 00:20:20|409.56|406.76|409.56|406.76|409.56|406.76|409.38|406.58|0
1625185260000|2021-07-02 00:21:00|409.65|406.85|409.56|406.76|409.65|406.85|409.56|406.76|0
1625185290000|2021-07-02 00:21:30|409.38|406.58|409.38|406.58|409.38|406.58|409.38|406.58|0
1625185300000|2021-07-02 00:21:40|409.56|406.76|409.38|406.58|409.56|406.76|409.38|406.58|0
1625185310000|2021-07-02 00:21:50|409.47|406.67|409.38|406.58|409.47|406.67|409.38|406.58|0
1625185330000|2021-07-02 00:22:10|409.56|406.76|409.56|406.76|409.56|406.76|409.56|406.76|0
1625185340000|2021-07-02 00:22:20|409.47|406.67|409.56|406.76|409.56|406.76|409.47|406.67|0
1625185350000|2021-07-02 00:22:30|409.47|406.67|409.38|406.58|409.47|406.67|409.38|406.58|0
1625185360000|2021-07-02 00:22:40|409.56|406.76|409.56|406.76|409.56|406.76|409.56|406.76|0
1625185390000|2021-07-02 00:23:10|409.38|406.58|409.38|406.58|409.38|406.58|409.38|406.58|0
1625185420000|2021-07-02 00:23:40|409.56|406.76|409.56|406.76|409.56|406.76|409.56|406.76|0
1625185450000|2021-07-02 00:24:10|409.38|406.58|409.38|406.58|409.38|406.58|409.38|406.58|0
1625185460000|2021-07-02 00:24:20|409.47|406.67|409.38|406.58|409.47|406.67|409.38|406.58|0
1625185470000|2021-07-02 00:24:30|409.47|406.67|409.56|406.76|409.56|406.76|409.47|406.67|0
1625185490000|2021-07-02 00:24:50|409.38|406.58|409.56|406.76|409.56|406.76|409.38|406.58|0
1625185500000|2021-07-02 00:25:00|409.47|406.67|409.56|406.76|409.56|406.76|409.38|406.58|0
1625185510000|2021-07-02 00:25:10|409.65|406.85|409.65|406.85|409.65|406.85|409.56|406.76|0
1625185520000|2021-07-02 00:25:20|409.56|406.76|409.56|406.76|409.65|406.85|409.56|406.76|0
1625185560000|2021-07-02 00:26:00|409.74|406.94|409.74|406.94|409.74|406.94|409.74|406.94|0
1625185580000|2021-07-02 00:26:20|409.56|406.76|409.56|406.76|409.74|406.94|409.56|406.76|0
1625185600000|2021-07-02 00:26:40|409.38|406.58|409.28|406.48|409.38|406.58|409.28|406.48|0
1625185610000|2021-07-02 00:26:50|409.38|406.58|409.38|406.58|409.38|406.58|409.2|406.4|0
1625185670000|2021-07-02 00:27:50|409.28|406.48|409.28|406.48|409.28|406.48|409.28|406.48|0
1625185680000|2021-07-02 00:28:00|409.38|406.58|409.28|406.48|409.38|406.58|409.19|406.39|0
1625185690000|2021-07-02 00:28:10|409.38|406.58|409.38|406.58|409.38|406.58|409.38|406.58|0
1625185700000|2021-07-02 00:28:20|409.28|406.48|409.28|406.48|409.28|406.48|409.28|406.48|0
1625185710000|2021-07-02 00:28:30|409.38|406.58|409.38|406.58|409.38|406.58|409.38|406.58|0
1625185730000|2021-07-02 00:28:50|409.19|406.39|409.19|406.39|409.19|406.39|409.19|406.39|0
1625185740000|2021-07-02 00:29:00|409.28|406.48|409.28|406.48|409.28|406.48|409.28|406.48|0
1625185750000|2021-07-02 00:29:10|409.38|406.58|409.38|406.58|409.46|406.66|409.38|406.58|0
1625185760000|2021-07-02 00:29:20|409.56|406.76|409.56|406.76|409.56|406.76|409.56|406.76|0
1625185800000|2021-07-02 00:30:00|409.74|406.94|409.74|406.94|409.74|406.94|409.74|406.94|0
1625185820000|2021-07-02 00:30:20|409.56|406.76|409.56|406.76|409.56|406.76|409.56|406.76|0
1625185840000|2021-07-02 00:30:40|409.65|406.85|409.56|406.76|409.65|406.85|409.56|406.76|0
1625185900000|2021-07-02 00:31:40|409.74|406.94|409.56|406.76|409.74|406.94|409.56|406.76|0
1625185940000|2021-07-02 00:32:20|409.46|406.66|409.38|406.58|409.46|406.66|409.38|406.58|0
1625185950000|2021-07-02 00:32:30|409.37|406.57|409.37|406.57|409.37|406.57|409.37|406.57|0
1625186000000|2021-07-02 00:33:20|409.19|406.39|409.19|406.39|409.19|406.39|409.19|406.39|0
1625186010000|2021-07-02 00:33:30|409.37|406.57|409.28|406.48|409.37|406.57|409.19|406.39|0
1625186020000|2021-07-02 00:33:40|409.37|406.57|409.37|406.57|409.37|406.57|409.37|406.57|0
1625186030000|2021-07-02 00:33:50|409.28|406.48|409.37|406.57|409.37|406.57|409.28|406.48|0
1625186060000|2021-07-02 00:34:20|409.56|406.76|409.56|406.76|409.56|406.76|409.46|406.66|0
1625186070000|2021-07-02 00:34:30|409.64|406.84|409.56|406.76|409.64|406.84|409.56|406.76|0
1625186110000|2021-07-02 00:35:10|409.83|407.03|409.74|406.94|409.92|407.12|409.74|406.94|0
1625186160000|2021-07-02 00:36:00|409.92|407.12|409.74|406.94|409.92|407.12|409.74|406.94|0
1625186170000|2021-07-02 00:36:10|409.56|406.76|409.56|406.76|409.56|406.76|409.56|406.76|0
1625186240000|2021-07-02 00:37:20|409.55|406.75|409.55|406.75|409.55|406.75|409.55|406.75|0
1625186250000|2021-07-02 00:37:30|409.74|406.94|409.74|406.94|409.74|406.94|409.74|406.94|0
1625186260000|2021-07-02 00:37:40|409.55|406.75|409.55|406.75|409.55|406.75|409.55|406.75|0
1625186280000|2021-07-02 00:38:00|409.74|406.94|409.74|406.94|409.74|406.94|409.74|406.94|0
1625186290000|2021-07-02 00:38:10|409.64|406.84|409.74|406.94|409.74|406.94|409.64|406.84|0
1625186300000|2021-07-02 00:38:20|409.64|406.84|409.74|406.94|409.74|406.94|409.64|406.84|0
1625186310000|2021-07-02 00:38:30|409.64|406.84|409.74|406.94|409.74|406.94|409.64|406.84|0
1625186320000|2021-07-02 00:38:40|409.55|406.75|409.55|406.75|409.55|406.75|409.55|406.75|0
1625186350000|2021-07-02 00:39:10|409.74|406.94|409.74|406.94|409.74|406.94|409.74|406.94|0
1625186360000|2021-07-02 00:39:20|409.55|406.75|409.55|406.75|409.55|406.75|409.55|406.75|0
1625186370000|2021-07-02 00:39:30|409.64|406.84|409.55|406.75|409.64|406.84|409.55|406.75|0
1625186460000|2021-07-02 00:41:00|409.74|406.94|409.74|406.94|409.74|406.94|409.74|406.94|0
1625186520000|2021-07-02 00:42:00|409.82|407.02|409.92|407.12|409.92|407.12|409.82|407.02|0
1625186530000|2021-07-02 00:42:10|409.74|406.94|409.82|407.02|409.82|407.02|409.74|406.94|0
1625186540000|2021-07-02 00:42:20|409.92|407.12|409.92|407.12|409.92|407.12|409.92|407.12|0
1625186570000|2021-07-02 00:42:50|410.1|407.3|410.1|407.3|410.1|407.3|410.1|407.3|0
1625186630000|2021-07-02 00:43:50|409.92|407.12|409.92|407.12|409.92|407.12|409.92|407.12|0
1625186650000|2021-07-02 00:44:10|409.73|406.93|409.73|406.93|409.73|406.93|409.73|406.93|0
1625186670000|2021-07-02 00:44:30|409.92|407.12|409.92|407.12|409.92|407.12|409.92|407.12|0
1625186690000|2021-07-02 00:44:50|409.73|406.93|409.73|406.93|409.92|407.12|409.73|406.93|0
1625186700000|2021-07-02 00:45:00|409.92|407.12|409.92|407.12|409.92|407.12|409.92|407.12|0
1625186790000|2021-07-02 00:46:30|410|407.2|410.1|407.3|410.1|407.3|410|407.2|0
1625186810000|2021-07-02 00:46:50|410|407.2|410.1|407.3|410.1|407.3|410|407.2|0
1625186830000|2021-07-02 00:47:10|410.28|407.48|410.28|407.48|410.28|407.48|410.28|407.48|0
1625186860000|2021-07-02 00:47:40|410.37|407.57|410.37|407.57|410.37|407.57|410.37|407.57|0
1625186870000|2021-07-02 00:47:50|410.46|407.66|410.46|407.66|410.46|407.66|410.46|407.66|0
1625186880000|2021-07-02 00:48:00|410.37|407.57|410.46|407.66|410.46|407.66|410.37|407.57|0
1625186890000|2021-07-02 00:48:10|410.55|407.75|410.46|407.66|410.55|407.75|410.46|407.66|0
1625186900000|2021-07-02 00:48:20|410.64|407.84|410.46|407.66|410.64|407.84|410.46|407.66|0
1625186910000|2021-07-02 00:48:30|410.37|407.57|410.37|407.57|410.37|407.57|410.28|407.48|0
1625186920000|2021-07-02 00:48:40|410.28|407.48|410.28|407.48|410.28|407.48|410.28|407.48|0
1625186950000|2021-07-02 00:49:10|410.46|407.66|410.46|407.66|410.46|407.66|410.46|407.66|0
1625186960000|2021-07-02 00:49:20|410.37|407.57|410.28|407.48|410.37|407.57|410.28|407.48|0
1625186990000|2021-07-02 00:49:50|410.46|407.66|410.28|407.48|410.46|407.66|410.28|407.48|0
1625187000000|2021-07-02 00:50:00|410.46|407.66|410.28|407.48|410.46|407.66|410.28|407.48|0
1625187010000|2021-07-02 00:50:10|410.46|407.66|410.46|407.66|410.46|407.66|410.46|407.66|0
1625187070000|2021-07-02 00:51:10|410.55|407.75|410.64|407.84|410.64|407.84|410.55|407.75|0
1625187090000|2021-07-02 00:51:30|410.55|407.75|410.55|407.75|410.55|407.75|410.55|407.75|0
1625187100000|2021-07-02 00:51:40|410.64|407.84|410.46|407.66|410.64|407.84|410.46|407.66|0
1625187110000|2021-07-02 00:51:50|410.64|407.84|410.64|407.84|410.64|407.84|410.64|407.84|0
1625187140000|2021-07-02 00:52:20|410.46|407.66|410.46|407.66|410.46|407.66|410.46|407.66|0
1625187150000|2021-07-02 00:52:30|410.28|407.48|410.28|407.48|410.28|407.48|410.28|407.48|0
1625187170000|2021-07-02 00:52:50|410.36|407.56|410.28|407.48|410.36|407.56|410.28|407.48|0
1625187180000|2021-07-02 00:53:00|410.46|407.66|410.46|407.66|410.46|407.66|410.28|407.48|0
1625187190000|2021-07-02 00:53:10|410.36|407.56|410.28|407.48|410.36|407.56|410.28|407.48|0
1625187210000|2021-07-02 00:53:30|410.09|407.29|410.28|407.48|410.28|407.48|410.09|407.29|0
1625187220000|2021-07-02 00:53:40|410.18|407.38|410.09|407.29|410.18|407.38|410.09|407.29|0
1625187230000|2021-07-02 00:53:50|410.18|407.38|410.18|407.38|410.18|407.38|410.18|407.38|0
1625187240000|2021-07-02 00:54:00|410.28|407.48|410.09|407.29|410.28|407.48|410.09|407.29|0
1625187270000|2021-07-02 00:54:30|409.91|407.11|409.91|407.11|409.91|407.11|409.91|407.11|0
1625187290000|2021-07-02 00:54:50|410|407.2|410.09|407.29|410.09|407.29|410|407.2|0
1625187300000|2021-07-02 00:55:00|410|407.2|410.09|407.29|410.09|407.29|410|407.2|0
1625187340000|2021-07-02 00:55:40|410.28|407.48|410.28|407.48|410.28|407.48|410.28|407.48|0
1625187420000|2021-07-02 00:57:00|410.46|407.66|410.46|407.66|410.46|407.66|410.46|407.66|0
1625187450000|2021-07-02 00:57:30|410.09|407.29|410.09|407.29|410.09|407.29|410.09|407.29|0
1625187470000|2021-07-02 00:57:50|410.27|407.47|410.36|407.56|410.36|407.56|410.27|407.47|0
1625187480000|2021-07-02 00:58:00|410.27|407.47|410.27|407.47|410.27|407.47|410.27|407.47|0
1625187550000|2021-07-02 00:59:10|410.46|407.66|410.46|407.66|410.46|407.66|410.46|407.66|0
1625187600000|2021-07-02 01:00:00|410.64|407.84|410.73|407.93|410.82|408.02|410.64|407.84|0
1625187610000|2021-07-02 01:00:10|410.64|407.84|410.64|407.84|410.64|407.84|410.64|407.84|0
1625187620000|2021-07-02 01:00:20|410.54|407.74|410.46|407.66|410.64|407.84|410.46|407.66|0
1625187630000|2021-07-02 01:00:30|410.36|407.56|410.36|407.56|410.36|407.56|410.36|407.56|0
1625187640000|2021-07-02 01:00:40|410.27|407.47|410.27|407.47|410.27|407.47|410.27|407.47|0
1625187670000|2021-07-02 01:01:10|410.46|407.66|410.27|407.47|410.46|407.66|410.27|407.47|0
1625187680000|2021-07-02 01:01:20|410.46|407.66|410.46|407.66|410.46|407.66|410.36|407.56|0
1625187700000|2021-07-02 01:01:40|410.54|407.74|410.46|407.66|410.64|407.84|410.46|407.66|0
1625187720000|2021-07-02 01:02:00|410.27|407.47|410.27|407.47|410.46|407.66|410.27|407.47|0
1625187740000|2021-07-02 01:02:20|410.46|407.66|410.46|407.66|410.46|407.66|410.46|407.66|0
1625187750000|2021-07-02 01:02:30|410.54|407.74|410.54|407.74|410.54|407.74|410.54|407.74|0
1625187760000|2021-07-02 01:02:40|410.46|407.66|410.46|407.66|410.46|407.66|410.46|407.66|0
1625187780000|2021-07-02 01:03:00|410.45|407.65|410.45|407.65|410.45|407.65|410.45|407.65|0
1625187800000|2021-07-02 01:03:20|410.27|407.47|410.27|407.47|410.27|407.47|410.27|407.47|0
1625187820000|2021-07-02 01:03:40|410.18|407.38|410.27|407.47|410.27|407.47|410.18|407.38|0
1625187840000|2021-07-02 01:04:00|410.18|407.38|410.27|407.47|410.27|407.47|410.18|407.38|0
1625187870000|2021-07-02 01:04:30|410.36|407.56|410.45|407.65|410.45|407.65|410.36|407.56|0
1625187880000|2021-07-02 01:04:40|410.27|407.47|410.27|407.47|410.27|407.47|410.27|407.47|0
1625187970000|2021-07-02 01:06:10|410.09|407.29|410.09|407.29|410.09|407.29|410.09|407.29|0
1625188030000|2021-07-02 01:07:10|410.27|407.47|410.09|407.29|410.27|407.47|410.09|407.29|0
1625188120000|2021-07-02 01:08:40|409.91|407.11|409.91|407.11|410.09|407.29|409.91|407.11|0
1625188150000|2021-07-02 01:09:10|410.09|407.29|410.09|407.29|410.09|407.29|410.09|407.29|0
1625188270000|2021-07-02 01:11:10|410.17|407.37|410.17|407.37|410.17|407.37|410.17|407.37|0
1625188280000|2021-07-02 01:11:20|410.09|407.29|410.09|407.29|410.09|407.29|410.09|407.29|0
1625188320000|2021-07-02 01:12:00|410.27|407.47|410.27|407.47|410.27|407.47|410.27|407.47|0
1625188340000|2021-07-02 01:12:20|410.45|407.65|410.45|407.65|410.45|407.65|410.45|407.65|0
1625188350000|2021-07-02 01:12:30|410.54|407.74|410.54|407.74|410.54|407.74|410.54|407.74|0
1625188360000|2021-07-02 01:12:40|410.63|407.83|410.63|407.83|410.63|407.83|410.63|407.83|0
1625188400000|2021-07-02 01:13:20|410.45|407.65|410.45|407.65|410.45|407.65|410.45|407.65|0
1625188420000|2021-07-02 01:13:40|410.63|407.83|410.63|407.83|410.63|407.83|410.63|407.83|0
1625188470000|2021-07-02 01:14:30|410.81|408.01|410.81|408.01|410.81|408.01|410.81|408.01|0
1625188500000|2021-07-02 01:15:00|411|408.2|411|408.2|411|408.2|411|408.2|0
1625188510000|2021-07-02 01:15:10|410.81|408.01|410.81|408.01|410.81|408.01|410.81|408.01|0
1625188520000|2021-07-02 01:15:20|410.63|407.83|410.63|407.83|410.63|407.83|410.63|407.83|0
1625188540000|2021-07-02 01:15:40|410.81|408.01|410.81|408.01|410.81|408.01|410.63|407.83|0
1625188550000|2021-07-02 01:15:50|410.63|407.83|410.63|407.83|410.63|407.83|410.63|407.83|0
1625188560000|2021-07-02 01:16:00|410.72|407.92|410.81|408.01|410.81|408.01|410.72|407.92|0
1625188620000|2021-07-02 01:17:00|411|408.2|411|408.2|411|408.2|411|408.2|0
1625188630000|2021-07-02 01:17:10|410.81|408.01|410.9|408.1|410.9|408.1|410.81|408.01|0
1625188640000|2021-07-02 01:17:20|411|408.2|411|408.2|411|408.2|411|408.2|0
1625188660000|2021-07-02 01:17:40|410.9|408.1|411|408.2|411|408.2|410.9|408.1|0
1625188670000|2021-07-02 01:17:50|410.9|408.1|410.81|408.01|411|408.2|410.81|408.01|0
1625188700000|2021-07-02 01:18:20|411|408.2|410.9|408.1|411|408.2|410.9|408.1|0
1625188710000|2021-07-02 01:18:30|410.81|408.01|410.81|408.01|410.81|408.01|410.81|408.01|0
1625188790000|2021-07-02 01:19:50|410.72|407.92|410.72|407.92|410.72|407.92|410.72|407.92|0
1625188800000|2021-07-02 01:20:00|410.63|407.83|410.81|408.01|410.81|408.01|410.63|407.83|0
1625188820000|2021-07-02 01:20:20|410.72|407.92|410.72|407.92|410.72|407.92|410.72|407.92|0
1625188830000|2021-07-02 01:20:30|410.63|407.83|410.63|407.83|410.63|407.83|410.63|407.83|0
1625188880000|2021-07-02 01:21:20|410.54|407.74|410.45|407.65|410.54|407.74|410.45|407.65|0
1625188900000|2021-07-02 01:21:40|410.27|407.47|410.27|407.47|410.27|407.47|410.27|407.47|0
1625188910000|2021-07-02 01:21:50|410.35|407.55|410.27|407.47|410.35|407.55|410.27|407.47|0
1625188940000|2021-07-02 01:22:20|410.17|407.37|410.27|407.47|410.27|407.47|410.17|407.37|0
1625188950000|2021-07-02 01:22:30|410.08|407.28|410.27|407.47|410.27|407.47|410.08|407.28|0
1625188960000|2021-07-02 01:22:40|410.17|407.37|410.08|407.28|410.17|407.37|410.08|407.28|0
1625188970000|2021-07-02 01:22:50|410.26|407.46|410.26|407.46|410.26|407.46|410.08|407.28|0
1625188980000|2021-07-02 01:23:00|410.08|407.28|410.08|407.28|410.08|407.28|410.08|407.28|0
1625189000000|2021-07-02 01:23:20|410.26|407.46|410.17|407.37|410.26|407.46|410.17|407.37|0
1625189010000|2021-07-02 01:23:30|410.08|407.28|410.08|407.28|410.08|407.28|410.08|407.28|0
1625189030000|2021-07-02 01:23:50|409.9|407.1|409.9|407.1|409.9|407.1|409.9|407.1|0
1625189070000|2021-07-02 01:24:30|409.72|406.92|409.72|406.92|409.72|406.92|409.72|406.92|0
1625189080000|2021-07-02 01:24:40|409.9|407.1|409.9|407.1|409.9|407.1|409.9|407.1|0
1625189130000|2021-07-02 01:25:30|410.08|407.28|410.08|407.28|410.08|407.28|410.08|407.28|0
1625189140000|2021-07-02 01:25:40|409.9|407.1|409.9|407.1|409.9|407.1|409.9|407.1|0
1625189150000|2021-07-02 01:25:50|409.72|406.92|409.99|407.19|409.99|407.19|409.72|406.92|0
1625189160000|2021-07-02 01:26:00|410.08|407.28|409.9|407.1|410.08|407.28|409.9|407.1|0
1625189180000|2021-07-02 01:26:20|409.99|407.19|409.9|407.1|409.99|407.19|409.9|407.1|0
1625189190000|2021-07-02 01:26:30|409.72|406.92|409.72|406.92|409.72|406.92|409.72|406.92|0
1625189220000|2021-07-02 01:27:00|409.54|406.74|409.9|407.1|409.9|407.1|409.54|406.74|0
1625189240000|2021-07-02 01:27:20|410.08|407.28|410.08|407.28|410.08|407.28|410.08|407.28|0
1625189250000|2021-07-02 01:27:30|409.99|407.19|410.08|407.28|410.08|407.28|409.99|407.19|0
1625189260000|2021-07-02 01:27:40|409.9|407.1|410.08|407.28|410.08|407.28|409.9|407.1|0
1625189270000|2021-07-02 01:27:50|409.9|407.1|409.9|407.1|409.99|407.19|409.9|407.1|0
1625189300000|2021-07-02 01:28:20|409.8|407|409.72|406.92|409.8|407|409.72|406.92|0
1625189330000|2021-07-02 01:28:50|409.8|407|409.8|407|409.8|407|409.8|407|0
1625189340000|2021-07-02 01:29:00|409.9|407.1|409.9|407.1|409.9|407.1|409.8|407|0
1625189350000|2021-07-02 01:29:10|409.8|407|409.9|407.1|409.9|407.1|409.8|407|0
1625189370000|2021-07-02 01:29:30|409.72|406.92|409.9|407.1|409.9|407.1|409.72|406.92|0
1625189380000|2021-07-02 01:29:40|409.72|406.92|409.72|406.92|409.72|406.92|409.72|406.92|0
1625189390000|2021-07-02 01:29:50|409.62|406.82|409.72|406.92|409.72|406.92|409.62|406.82|0
1625189410000|2021-07-02 01:30:10|409.53|406.73|409.53|406.73|409.53|406.73|409.53|406.73|0
1625189420000|2021-07-02 01:30:20|409.35|406.55|409.35|406.55|409.35|406.55|409.35|406.55|0
1625189440000|2021-07-02 01:30:40|409.53|406.73|409.35|406.55|409.53|406.73|409.35|406.55|0
1625189450000|2021-07-02 01:30:50|409.26|406.46|409.17|406.37|409.26|406.46|409.17|406.37|0
1625189460000|2021-07-02 01:31:00|409.35|406.55|409.17|406.37|409.35|406.55|409.17|406.37|0
1625189470000|2021-07-02 01:31:10|409.08|406.28|409.17|406.37|409.17|406.37|408.99|406.19|0
1625189480000|2021-07-02 01:31:20|408.99|406.19|408.99|406.19|408.99|406.19|408.99|406.19|0
1625189490000|2021-07-02 01:31:30|409.07|406.27|408.81|406.01|409.07|406.27|408.81|406.01|0
1625189500000|2021-07-02 01:31:40|408.99|406.19|408.99|406.19|408.99|406.19|408.99|406.19|0
1625189520000|2021-07-02 01:32:00|408.81|406.01|408.62|405.82|408.81|406.01|408.62|405.82|0
1625189530000|2021-07-02 01:32:10|408.71|405.91|408.81|406.01|408.81|406.01|408.71|405.91|0
1625189540000|2021-07-02 01:32:20|408.99|406.19|408.99|406.19|408.99|406.19|408.99|406.19|0
1625189550000|2021-07-02 01:32:30|408.81|406.01|408.81|406.01|408.89|406.09|408.81|406.01|0
1625189560000|2021-07-02 01:32:40|408.99|406.19|408.99|406.19|408.99|406.19|408.99|406.19|0
1625189570000|2021-07-02 01:32:50|409.17|406.37|409.17|406.37|409.17|406.37|409.17|406.37|0
1625189580000|2021-07-02 01:33:00|409.07|406.27|408.99|406.19|409.07|406.27|408.81|406.01|0
1625189610000|2021-07-02 01:33:30|408.8|406|408.8|406|408.99|406.19|408.8|406|0
1625189620000|2021-07-02 01:33:40|408.99|406.19|408.8|406|408.99|406.19|408.8|406|0
1625189630000|2021-07-02 01:33:50|408.99|406.19|408.99|406.19|408.99|406.19|408.89|406.09|0
1625189640000|2021-07-02 01:34:00|408.8|406|408.8|406|408.8|406|408.8|406|0
1625189650000|2021-07-02 01:34:10|408.62|405.82|408.62|405.82|408.62|405.82|408.62|405.82|0
1625189660000|2021-07-02 01:34:20|408.8|406|408.8|406|408.8|406|408.8|406|0
1625189680000|2021-07-02 01:34:40|408.99|406.19|408.8|406|408.99|406.19|408.8|406|0
1625189700000|2021-07-02 01:35:00|408.62|405.82|408.62|405.82|408.62|405.82|408.62|405.82|0
1625189720000|2021-07-02 01:35:20|408.8|406|408.8|406|408.8|406|408.8|406|0
1625189730000|2021-07-02 01:35:30|408.89|406.09|408.99|406.19|408.99|406.19|408.89|406.09|0
1625189760000|2021-07-02 01:36:00|408.8|406|408.8|406|408.8|406|408.8|406|0
1625189780000|2021-07-02 01:36:20|408.44|405.64|408.62|405.82|408.62|405.82|408.44|405.64|0
1625189810000|2021-07-02 01:36:50|408.8|406|408.99|406.19|408.99|406.19|408.8|406|0
1625189820000|2021-07-02 01:37:00|408.8|406|408.99|406.19|408.99|406.19|408.8|406|0
1625189830000|2021-07-02 01:37:10|408.89|406.09|408.89|406.09|408.89|406.09|408.8|406|0
1625189840000|2021-07-02 01:37:20|408.8|406|408.99|406.19|408.99|406.19|408.8|406|0
1625189870000|2021-07-02 01:37:50|409.07|406.27|409.17|406.37|409.17|406.37|409.07|406.27|0
1625189880000|2021-07-02 01:38:00|408.99|406.19|408.98|406.18|408.99|406.19|408.98|406.18|0
1625189890000|2021-07-02 01:38:10|409.17|406.37|409.17|406.37|409.17|406.37|409.17|406.37|0
1625189920000|2021-07-02 01:38:40|409.35|406.55|409.35|406.55|409.35|406.55|409.35|406.55|0
1625189960000|2021-07-02 01:39:20|409.17|406.37|409.17|406.37|409.17|406.37|409.17|406.37|0
1625189970000|2021-07-02 01:39:30|409.35|406.55|409.35|406.55|409.35|406.55|409.35|406.55|0
1625189980000|2021-07-02 01:39:40|409.44|406.64|409.44|406.64|409.44|406.64|409.44|406.64|0
1625189990000|2021-07-02 01:39:50|409.35|406.55|409.53|406.73|409.53|406.73|409.35|406.55|0
1625190000000|2021-07-02 01:40:00|409.44|406.64|409.35|406.55|409.53|406.73|409.35|406.55|0
1625190010000|2021-07-02 01:40:10|409.44|406.64|409.35|406.55|409.44|406.64|409.35|406.55|0
1625190050000|2021-07-02 01:40:50|409.25|406.45|409.17|406.37|409.25|406.45|409.17|406.37|0
1625190060000|2021-07-02 01:41:00|409.07|406.27|409.17|406.37|409.17|406.37|409.07|406.27|0
1625190070000|2021-07-02 01:41:10|409.07|406.27|409.17|406.37|409.17|406.37|408.98|406.18|0
1625190080000|2021-07-02 01:41:20|408.98|406.18|408.98|406.18|409.17|406.37|408.98|406.18|0
1625190100000|2021-07-02 01:41:40|409.07|406.27|409.07|406.27|409.17|406.37|409.07|406.27|0
1625190110000|2021-07-02 01:41:50|408.98|406.18|408.98|406.18|408.98|406.18|408.98|406.18|0
1625190120000|2021-07-02 01:42:00|409.07|406.27|409.17|406.37|409.17|406.37|409.07|406.27|0
1625190130000|2021-07-02 01:42:10|409.07|406.27|409.07|406.27|409.17|406.37|409.07|406.27|0
1625190140000|2021-07-02 01:42:20|408.98|406.18|408.98|406.18|408.98|406.18|408.98|406.18|0
1625190150000|2021-07-02 01:42:30|408.62|405.82|408.62|405.82|408.62|405.82|408.62|405.82|0
1625190190000|2021-07-02 01:43:10|408.44|405.64|408.44|405.64|408.44|405.64|408.44|405.64|0
1625190210000|2021-07-02 01:43:30|408.62|405.82|408.62|405.82|408.62|405.82|408.62|405.82|0
1625190220000|2021-07-02 01:43:40|408.44|405.64|408.44|405.64|408.62|405.82|408.44|405.64|0
1625190240000|2021-07-02 01:44:00|408.34|405.54|408.34|405.54|408.34|405.54|408.34|405.54|0
1625190250000|2021-07-02 01:44:10|408.44|405.64|408.44|405.64|408.44|405.64|408.34|405.54|0
1625190260000|2021-07-02 01:44:20|408.26|405.46|408.44|405.64|408.44|405.64|408.26|405.46|0
1625190300000|2021-07-02 01:45:00|408.26|405.46|408.26|405.46|408.26|405.46|408.26|405.46|0
1625190310000|2021-07-02 01:45:10|408.44|405.64|408.44|405.64|408.44|405.64|408.44|405.64|0
1625190330000|2021-07-02 01:45:30|408.62|405.82|408.62|405.82|408.62|405.82|408.62|405.82|0
1625190380000|2021-07-02 01:46:20|408.71|405.91|408.8|406|408.8|406|408.71|405.91|0
1625190390000|2021-07-02 01:46:30|408.62|405.82|408.8|406|408.8|406|408.62|405.82|0
1625190460000|2021-07-02 01:47:40|408.98|406.18|408.98|406.18|408.98|406.18|408.8|406|0
1625190480000|2021-07-02 01:48:00|408.8|406|408.98|406.18|408.98|406.18|408.8|406|0
1625190490000|2021-07-02 01:48:10|408.89|406.09|408.8|406|408.89|406.09|408.8|406|0
1625190510000|2021-07-02 01:48:30|408.7|405.9|408.98|406.18|408.98|406.18|408.7|405.9|0
1625190520000|2021-07-02 01:48:40|408.8|406|408.8|406|408.8|406|408.8|406|0
1625190540000|2021-07-02 01:49:00|408.98|406.18|408.98|406.18|408.98|406.18|408.98|406.18|0
1625190570000|2021-07-02 01:49:30|409.16|406.36|409.16|406.36|409.16|406.36|409.16|406.36|0
1625190580000|2021-07-02 01:49:40|408.98|406.18|409.16|406.36|409.16|406.36|408.98|406.18|0
1625190590000|2021-07-02 01:49:50|408.98|406.18|408.98|406.18|408.98|406.18|408.98|406.18|0
1625190600000|2021-07-02 01:50:00|408.8|406|408.62|405.82|408.8|406|408.62|405.82|0
1625190610000|2021-07-02 01:50:10|408.8|406|408.8|406|408.8|406|408.8|406|0
1625190620000|2021-07-02 01:50:20|408.62|405.82|408.8|406|408.8|406|408.62|405.82|0
1625190630000|2021-07-02 01:50:30|408.62|405.82|408.62|405.82|408.62|405.82|408.62|405.82|0
1625190640000|2021-07-02 01:50:40|408.7|405.9|408.8|406|408.8|406|408.7|405.9|0
1625190660000|2021-07-02 01:51:00|408.62|405.82|408.8|406|408.8|406|408.62|405.82|0
1625190670000|2021-07-02 01:51:10|408.98|406.18|408.98|406.18|408.98|406.18|408.98|406.18|0
1625190680000|2021-07-02 01:51:20|408.8|406|408.8|406|408.8|406|408.8|406|0
1625190700000|2021-07-02 01:51:40|408.88|406.08|408.8|406|408.88|406.08|408.8|406|0
1625190720000|2021-07-02 01:52:00|408.62|405.82|408.62|405.82|408.62|405.82|408.62|405.82|0
1625190780000|2021-07-02 01:53:00|408.43|405.63|408.43|405.63|408.43|405.63|408.43|405.63|0
1625190790000|2021-07-02 01:53:10|408.62|405.82|408.8|406|408.8|406|408.62|405.82|0
1625190800000|2021-07-02 01:53:20|408.98|406.18|408.8|406|408.98|406.18|408.8|406|0
1625190810000|2021-07-02 01:53:30|408.62|405.82|408.8|406|408.8|406|408.62|405.82|0
1625190820000|2021-07-02 01:53:40|408.98|406.18|408.98|406.18|408.98|406.18|408.98|406.18|0
1625190840000|2021-07-02 01:54:00|408.8|406|408.98|406.18|408.98|406.18|408.8|406|0
1625190850000|2021-07-02 01:54:10|408.8|406|408.61|405.81|408.8|406|408.61|405.81|0
1625190900000|2021-07-02 01:55:00|408.8|406|408.61|405.81|408.8|406|408.61|405.81|0
1625190940000|2021-07-02 01:55:40|408.8|406|408.8|406|408.8|406|408.8|406|0
1625190960000|2021-07-02 01:56:00|408.98|406.18|408.98|406.18|408.98|406.18|408.98|406.18|0
1625190980000|2021-07-02 01:56:20|408.88|406.08|408.88|406.08|408.88|406.08|408.88|406.08|0
1625190990000|2021-07-02 01:56:30|408.8|406|408.8|406|408.8|406|408.8|406|0
1625191000000|2021-07-02 01:56:40|408.98|406.18|408.98|406.18|408.98|406.18|408.98|406.18|0
1625191010000|2021-07-02 01:56:50|408.8|406|408.8|406|408.8|406|408.8|406|0
1625191080000|2021-07-02 01:58:00|408.7|405.9|408.43|405.63|408.7|405.9|408.43|405.63|0
1625191100000|2021-07-02 01:58:20|408.61|405.81|408.61|405.81|408.61|405.81|408.61|405.81|0
1625191110000|2021-07-02 01:58:30|408.52|405.72|408.52|405.72|408.52|405.72|408.52|405.72|0
1625191120000|2021-07-02 01:58:40|408.43|405.63|408.43|405.63|408.43|405.63|408.43|405.63|0
1625191130000|2021-07-02 01:58:50|408.25|405.45|408.43|405.63|408.43|405.63|408.25|405.45|0
1625191140000|2021-07-02 01:59:00|408.34|405.54|408.25|405.45|408.43|405.63|408.25|405.45|0
1625191150000|2021-07-02 01:59:10|408.15|405.35|408.07|405.27|408.25|405.45|408.07|405.27|0
1625191180000|2021-07-02 01:59:40|408.25|405.45|408.25|405.45|408.25|405.45|408.25|405.45|0
1625191200000|2021-07-02 02:00:00|408.07|405.27|408.07|405.27|408.07|405.27|408.07|405.27|0
1625191210000|2021-07-02 02:00:10|407.89|405.09|408.07|405.27|408.07|405.27|407.89|405.09|0
1625191220000|2021-07-02 02:00:20|407.89|405.09|407.89|405.09|407.89|405.09|407.89|405.09|0
1625191230000|2021-07-02 02:00:30|408.07|405.27|408.07|405.27|408.07|405.27|408.07|405.27|0
1625191260000|2021-07-02 02:01:00|408.25|405.45|408.25|405.45|408.25|405.45|408.25|405.45|0
1625191270000|2021-07-02 02:01:10|408.07|405.27|408.07|405.27|408.07|405.27|408.07|405.27|0
1625191300000|2021-07-02 02:01:40|408.25|405.45|408.25|405.45|408.25|405.45|408.25|405.45|0
1625191320000|2021-07-02 02:02:00|408.34|405.54|408.43|405.63|408.43|405.63|408.34|405.54|0
1625191330000|2021-07-02 02:02:10|408.25|405.45|408.25|405.45|408.25|405.45|408.25|405.45|0
1625191340000|2021-07-02 02:02:20|408.34|405.54|408.43|405.63|408.43|405.63|408.34|405.54|0
1625191380000|2021-07-02 02:03:00|408.34|405.54|408.25|405.45|408.34|405.54|408.25|405.45|0
1625191410000|2021-07-02 02:03:30|408.07|405.27|408.07|405.27|408.07|405.27|408.07|405.27|0
1625191420000|2021-07-02 02:03:40|408.25|405.45|408.25|405.45|408.25|405.45|408.07|405.27|0
1625191430000|2021-07-02 02:03:50|408.15|405.35|408.07|405.27|408.25|405.45|408.07|405.27|0
1625191440000|2021-07-02 02:04:00|408.25|405.45|408.43|405.63|408.43|405.63|408.25|405.45|0
1625191450000|2021-07-02 02:04:10|408.25|405.45|408.25|405.45|408.25|405.45|408.25|405.45|0
1625191500000|2021-07-02 02:05:00|408.07|405.27|408.07|405.27|408.25|405.45|408.07|405.27|0
1625191510000|2021-07-02 02:05:10|408.25|405.45|408.25|405.45|408.25|405.45|408.25|405.45|0
1625191560000|2021-07-02 02:06:00|408.43|405.63|408.43|405.63|408.43|405.63|408.43|405.63|0
1625191570000|2021-07-02 02:06:10|408.61|405.81|408.61|405.81|408.61|405.81|408.61|405.81|0
1625191610000|2021-07-02 02:06:50|408.79|405.99|408.79|405.99|408.79|405.99|408.79|405.99|0
1625191620000|2021-07-02 02:07:00|408.61|405.81|408.61|405.81|408.61|405.81|408.61|405.81|0
1625191650000|2021-07-02 02:07:30|408.79|405.99|408.79|405.99|408.79|405.99|408.79|405.99|0
1625191660000|2021-07-02 02:07:40|408.7|405.9|408.7|405.9|408.79|405.99|408.7|405.9|0
1625191670000|2021-07-02 02:07:50|408.79|405.99|408.61|405.81|408.79|405.99|408.61|405.81|0
1625191680000|2021-07-02 02:08:00|408.79|405.99|408.61|405.81|408.79|405.99|408.61|405.81|0
1625191690000|2021-07-02 02:08:10|408.79|405.99|408.79|405.99|408.79|405.99|408.79|405.99|0
1625191700000|2021-07-02 02:08:20|408.7|405.9|408.79|405.99|408.79|405.99|408.61|405.81|0
1625191710000|2021-07-02 02:08:30|408.61|405.81|408.79|405.99|408.79|405.99|408.61|405.81|0
1625191740000|2021-07-02 02:09:00|408.88|406.08|408.97|406.17|408.97|406.17|408.88|406.08|0
1625191800000|2021-07-02 02:10:00|409.15|406.35|409.15|406.35|409.15|406.35|409.15|406.35|0
1625191840000|2021-07-02 02:10:40|409.06|406.26|408.97|406.17|409.06|406.26|408.97|406.17|0
1625191850000|2021-07-02 02:10:50|409.15|406.35|409.15|406.35|409.15|406.35|409.15|406.35|0
1625191880000|2021-07-02 02:11:20|409.34|406.54|409.34|406.54|409.34|406.54|409.34|406.54|0
1625191910000|2021-07-02 02:11:50|409.52|406.72|409.52|406.72|409.52|406.72|409.52|406.72|0
1625191920000|2021-07-02 02:12:00|409.42|406.62|409.42|406.62|409.42|406.62|409.42|406.62|0
1625191930000|2021-07-02 02:12:10|409.34|406.54|409.34|406.54|409.34|406.54|409.34|406.54|0
1625191950000|2021-07-02 02:12:30|409.33|406.53|409.33|406.53|409.33|406.53|409.33|406.53|0
1625191960000|2021-07-02 02:12:40|409.42|406.62|409.42|406.62|409.42|406.62|409.42|406.62|0
1625191970000|2021-07-02 02:12:50|409.33|406.53|409.33|406.53|409.42|406.62|409.33|406.53|0
1625191980000|2021-07-02 02:13:00|409.52|406.72|409.33|406.53|409.52|406.72|409.33|406.53|0
1625191990000|2021-07-02 02:13:10|409.24|406.44|409.15|406.35|409.24|406.44|409.15|406.35|0
1625192010000|2021-07-02 02:13:30|408.97|406.17|408.97|406.17|408.97|406.17|408.97|406.17|0
1625192020000|2021-07-02 02:13:40|409.15|406.35|409.15|406.35|409.15|406.35|409.15|406.35|0
1625192050000|2021-07-02 02:14:10|409.06|406.26|409.15|406.35|409.15|406.35|408.97|406.17|0
1625192060000|2021-07-02 02:14:20|409.06|406.26|408.97|406.17|409.06|406.26|408.97|406.17|0
1625192080000|2021-07-02 02:14:40|409.15|406.35|409.15|406.35|409.15|406.35|409.06|406.26|0
1625192090000|2021-07-02 02:14:50|409.06|406.26|409.15|406.35|409.15|406.35|409.06|406.26|0
1625192100000|2021-07-02 02:15:00|409.06|406.26|409.06|406.26|409.06|406.26|409.06|406.26|0
1625192110000|2021-07-02 02:15:10|408.97|406.17|408.97|406.17|408.97|406.17|408.97|406.17|0
1625192150000|2021-07-02 02:15:50|409.15|406.35|409.15|406.35|409.15|406.35|409.15|406.35|0
1625192180000|2021-07-02 02:16:20|409.06|406.26|409.06|406.26|409.06|406.26|409.06|406.26|0
1625192190000|2021-07-02 02:16:30|408.97|406.17|408.79|405.99|408.97|406.17|408.79|405.99|0
1625192200000|2021-07-02 02:16:40|408.97|406.17|408.97|406.17|408.97|406.17|408.97|406.17|0
1625192230000|2021-07-02 02:17:10|408.79|405.99|408.79|405.99|408.79|405.99|408.79|405.99|0
1625192290000|2021-07-02 02:18:10|408.97|406.17|408.97|406.17|408.97|406.17|408.97|406.17|0
1625192340000|2021-07-02 02:19:00|409.15|406.35|409.15|406.35|409.15|406.35|409.15|406.35|0
1625192350000|2021-07-02 02:19:10|408.97|406.17|409.15|406.35|409.15|406.35|408.97|406.17|0
1625192360000|2021-07-02 02:19:20|408.97|406.17|409.15|406.35|409.15|406.35|408.97|406.17|0
1625192370000|2021-07-02 02:19:30|408.97|406.17|408.97|406.17|408.97|406.17|408.97|406.17|0
1625192400000|2021-07-02 02:20:00|408.87|406.07|408.97|406.17|408.97|406.17|408.87|406.07|0
1625192430000|2021-07-02 02:20:30|409.15|406.35|409.15|406.35|409.15|406.35|409.15|406.35|0
1625192460000|2021-07-02 02:21:00|409.33|406.53|409.33|406.53|409.33|406.53|409.15|406.35|0
1625192470000|2021-07-02 02:21:10|409.24|406.44|409.33|406.53|409.33|406.53|409.24|406.44|0
1625192480000|2021-07-02 02:21:20|409.24|406.44|409.24|406.44|409.33|406.53|409.24|406.44|0
1625192490000|2021-07-02 02:21:30|409.33|406.53|409.15|406.35|409.33|406.53|409.15|406.35|0
1625192520000|2021-07-02 02:22:00|408.97|406.17|409.15|406.35|409.15|406.35|408.97|406.17|0
1625192540000|2021-07-02 02:22:20|408.97|406.17|408.97|406.17|408.97|406.17|408.97|406.17|0
1625192580000|2021-07-02 02:23:00|408.87|406.07|408.97|406.17|408.97|406.17|408.87|406.07|0
1625192610000|2021-07-02 02:23:30|408.78|405.98|408.78|405.98|408.78|405.98|408.78|405.98|0
1625192620000|2021-07-02 02:23:40|408.97|406.17|408.97|406.17|408.97|406.17|408.97|406.17|0
1625192640000|2021-07-02 02:24:00|408.78|405.98|408.78|405.98|408.78|405.98|408.78|405.98|0
1625192680000|2021-07-02 02:24:40|408.97|406.17|408.97|406.17|408.97|406.17|408.78|405.98|0
1625192700000|2021-07-02 02:25:00|408.87|406.07|408.78|405.98|408.87|406.07|408.78|405.98|0
1625192710000|2021-07-02 02:25:10|408.97|406.17|408.97|406.17|408.97|406.17|408.97|406.17|0
1625192720000|2021-07-02 02:25:20|408.78|405.98|408.78|405.98|408.78|405.98|408.78|405.98|0
1625192750000|2021-07-02 02:25:50|408.87|406.07|408.97|406.17|408.97|406.17|408.87|406.07|0
1625192780000|2021-07-02 02:26:20|409.15|406.35|409.15|406.35|409.15|406.35|409.05|406.25|0
1625192790000|2021-07-02 02:26:30|408.97|406.17|408.97|406.17|408.97|406.17|408.97|406.17|0
1625192820000|2021-07-02 02:27:00|409.15|406.35|409.05|406.25|409.15|406.35|408.97|406.17|0
1625192830000|2021-07-02 02:27:10|409.15|406.35|409.15|406.35|409.15|406.35|409.15|406.35|0
1625192840000|2021-07-02 02:27:20|408.97|406.17|408.97|406.17|408.97|406.17|408.97|406.17|0
1625192880000|2021-07-02 02:28:00|408.87|406.07|408.78|405.98|408.87|406.07|408.78|405.98|0
1625192890000|2021-07-02 02:28:10|408.6|405.8|408.6|405.8|408.6|405.8|408.6|405.8|0
1625192910000|2021-07-02 02:28:30|408.69|405.89|408.6|405.8|408.69|405.89|408.6|405.8|0
1625192920000|2021-07-02 02:28:40|408.69|405.89|408.69|405.89|408.69|405.89|408.69|405.89|0
1625192930000|2021-07-02 02:28:50|408.78|405.98|408.6|405.8|408.78|405.98|408.6|405.8|0
1625192940000|2021-07-02 02:29:00|408.69|405.89|408.69|405.89|408.69|405.89|408.69|405.89|0
1625192950000|2021-07-02 02:29:10|408.78|405.98|408.78|405.98|408.78|405.98|408.78|405.98|0
1625192970000|2021-07-02 02:29:30|408.6|405.8|408.69|405.89|408.78|405.98|408.6|405.8|0
1625192980000|2021-07-02 02:29:40|408.6|405.8|408.78|405.98|408.78|405.98|408.6|405.8|0
1625192990000|2021-07-02 02:29:50|408.69|405.89|408.78|405.98|408.78|405.98|408.69|405.89|0
1625193030000|2021-07-02 02:30:30|408.6|405.8|408.6|405.8|408.6|405.8|408.6|405.8|0
1625193060000|2021-07-02 02:31:00|408.42|405.62|408.42|405.62|408.42|405.62|408.42|405.62|0
1625193070000|2021-07-02 02:31:10|408.24|405.44|408.24|405.44|408.24|405.44|408.24|405.44|0
1625193080000|2021-07-02 02:31:20|408.32|405.52|408.24|405.44|408.32|405.52|408.24|405.44|0
1625193100000|2021-07-02 02:31:40|408.42|405.62|408.42|405.62|408.42|405.62|408.42|405.62|0
1625193110000|2021-07-02 02:31:50|408.32|405.52|408.24|405.44|408.32|405.52|408.24|405.44|0
1625193130000|2021-07-02 02:32:10|408.42|405.62|408.42|405.62|408.42|405.62|408.42|405.62|0
1625193150000|2021-07-02 02:32:30|408.24|405.44|408.42|405.62|408.42|405.62|408.24|405.44|0
1625193180000|2021-07-02 02:33:00|408.5|405.7|408.5|405.7|408.5|405.7|408.5|405.7|0
1625193190000|2021-07-02 02:33:10|408.6|405.8|408.6|405.8|408.6|405.8|408.6|405.8|0
1625193270000|2021-07-02 02:34:30|408.78|405.98|408.78|405.98|408.78|405.98|408.78|405.98|0
1625193300000|2021-07-02 02:35:00|408.96|406.16|408.96|406.16|408.96|406.16|408.96|406.16|0
1625193310000|2021-07-02 02:35:10|409.05|406.25|409.05|406.25|409.05|406.25|409.05|406.25|0
1625193320000|2021-07-02 02:35:20|409.14|406.34|408.96|406.16|409.14|406.34|408.96|406.16|0
1625193360000|2021-07-02 02:36:00|408.78|405.98|408.96|406.16|408.96|406.16|408.78|405.98|0
1625193370000|2021-07-02 02:36:10|408.78|405.98|408.96|406.16|408.96|406.16|408.78|405.98|0
1625193400000|2021-07-02 02:36:40|409.14|406.34|409.14|406.34|409.14|406.34|409.14|406.34|0
1625193410000|2021-07-02 02:36:50|408.96|406.16|408.96|406.16|408.96|406.16|408.96|406.16|0
1625193420000|2021-07-02 02:37:00|409.14|406.34|409.14|406.34|409.14|406.34|409.14|406.34|0
1625193430000|2021-07-02 02:37:10|408.96|406.16|409.05|406.25|409.05|406.25|408.96|406.16|0
1625193440000|2021-07-02 02:37:20|408.96|406.16|409.14|406.34|409.14|406.34|408.96|406.16|0
1625193450000|2021-07-02 02:37:30|409.05|406.25|409.14|406.34|409.14|406.34|409.05|406.25|0
1625193480000|2021-07-02 02:38:00|409.23|406.43|409.14|406.34|409.23|406.43|409.14|406.34|0
1625193490000|2021-07-02 02:38:10|409.05|406.25|409.14|406.34|409.14|406.34|409.05|406.25|0
1625193520000|2021-07-02 02:38:40|408.96|406.16|408.96|406.16|408.96|406.16|408.96|406.16|0
1625193530000|2021-07-02 02:38:50|409.14|406.34|409.14|406.34|409.14|406.34|409.14|406.34|0
1625193570000|2021-07-02 02:39:30|409.32|406.52|409.32|406.52|409.32|406.52|409.32|406.52|0
1625193590000|2021-07-02 02:39:50|409.23|406.43|409.23|406.43|409.32|406.52|409.14|406.34|0
1625193600000|2021-07-02 02:40:00|409.32|406.52|409.32|406.52|409.32|406.52|409.14|406.34|0
1625193690000|2021-07-02 02:41:30|409.14|406.34|409.14|406.34|409.14|406.34|409.14|406.34|0
1625193700000|2021-07-02 02:41:40|409.32|406.52|409.32|406.52|409.32|406.52|409.32|406.52|0
1625193790000|2021-07-02 02:43:10|409.5|406.7|409.5|406.7|409.5|406.7|409.5|406.7|0
1625193880000|2021-07-02 02:44:40|409.32|406.52|409.41|406.61|409.41|406.61|409.32|406.52|0
1625193890000|2021-07-02 02:44:50|409.32|406.52|409.32|406.52|409.32|406.52|409.32|406.52|0
1625193900000|2021-07-02 02:45:00|409.5|406.7|409.5|406.7|409.5|406.7|409.5|406.7|0
1625193920000|2021-07-02 02:45:20|409.59|406.79|409.69|406.89|409.69|406.89|409.59|406.79|0
1625193930000|2021-07-02 02:45:30|409.59|406.79|409.32|406.52|409.59|406.79|409.32|406.52|0
1625193940000|2021-07-02 02:45:40|409.41|406.61|409.5|406.7|409.5|406.7|409.41|406.61|0
1625193950000|2021-07-02 02:45:50|409.41|406.61|409.32|406.52|409.41|406.61|409.32|406.52|0
1625193970000|2021-07-02 02:46:10|409.14|406.34|408.96|406.16|409.14|406.34|408.96|406.16|0
1625193980000|2021-07-02 02:46:20|409.05|406.25|408.96|406.16|409.05|406.25|408.96|406.16|0
1625193990000|2021-07-02 02:46:30|409.04|406.24|409.04|406.24|409.04|406.24|409.04|406.24|0
1625194000000|2021-07-02 02:46:40|408.96|406.16|409.14|406.34|409.14|406.34|408.96|406.16|0
1625194030000|2021-07-02 02:47:10|409.23|406.43|409.32|406.52|409.32|406.52|409.23|406.43|0
1625194050000|2021-07-02 02:47:30|409.23|406.43|409.32|406.52|409.32|406.52|409.23|406.43|0
1625194110000|2021-07-02 02:48:30|409.5|406.7|409.5|406.7|409.5|406.7|409.5|406.7|0
1625194140000|2021-07-02 02:49:00|409.68|406.88|409.68|406.88|409.68|406.88|409.68|406.88|0
1625194160000|2021-07-02 02:49:20|409.5|406.7|409.68|406.88|409.68|406.88|409.5|406.7|0
1625194170000|2021-07-02 02:49:30|409.5|406.7|409.5|406.7|409.5|406.7|409.5|406.7|0
1625194220000|2021-07-02 02:50:20|409.68|406.88|409.68|406.88|409.68|406.88|409.68|406.88|0
1625194310000|2021-07-02 02:51:50|409.59|406.79|409.59|406.79|409.59|406.79|409.5|406.7|0
1625194320000|2021-07-02 02:52:00|409.68|406.88|409.68|406.88|409.68|406.88|409.68|406.88|0
1625194330000|2021-07-02 02:52:10|409.5|406.7|409.5|406.7|409.5|406.7|409.5|406.7|0
1625194340000|2021-07-02 02:52:20|409.68|406.88|409.68|406.88|409.68|406.88|409.68|406.88|0
1625194350000|2021-07-02 02:52:30|409.5|406.7|409.5|406.7|409.5|406.7|409.5|406.7|0
1625194360000|2021-07-02 02:52:40|409.32|406.52|409.32|406.52|409.32|406.52|409.32|406.52|0
1625194390000|2021-07-02 02:53:10|409.41|406.61|409.32|406.52|409.41|406.61|409.32|406.52|0
1625194420000|2021-07-02 02:53:40|409.14|406.34|409.14|406.34|409.22|406.42|409.14|406.34|0
1625194440000|2021-07-02 02:54:00|408.95|406.15|409.14|406.34|409.14|406.34|408.95|406.15|0
1625194480000|2021-07-02 02:54:40|408.95|406.15|408.95|406.15|408.95|406.15|408.95|406.15|0
1625194510000|2021-07-02 02:55:10|409.14|406.34|409.14|406.34|409.14|406.34|409.14|406.34|0
1625194520000|2021-07-02 02:55:20|408.95|406.15|408.77|405.97|408.95|406.15|408.77|405.97|0
1625194550000|2021-07-02 02:55:50|408.59|405.79|408.59|405.79|408.59|405.79|408.41|405.61|0
1625194560000|2021-07-02 02:56:00|408.5|405.7|408.59|405.79|408.59|405.79|408.5|405.7|0
1625194580000|2021-07-02 02:56:20|408.41|405.61|408.41|405.61|408.41|405.61|408.41|405.61|0
1625194590000|2021-07-02 02:56:30|408.5|405.7|408.59|405.79|408.59|405.79|408.5|405.7|0
1625194600000|2021-07-02 02:56:40|408.41|405.61|408.41|405.61|408.41|405.61|408.41|405.61|0
1625194620000|2021-07-02 02:57:00|408.23|405.43|408.41|405.61|408.41|405.61|408.23|405.43|0
1625194630000|2021-07-02 02:57:10|408.59|405.79|408.59|405.79|408.59|405.79|408.41|405.61|0
1625194640000|2021-07-02 02:57:20|408.5|405.7|408.59|405.79|408.59|405.79|408.5|405.7|0
1625194680000|2021-07-02 02:58:00|408.68|405.88|408.59|405.79|408.68|405.88|408.59|405.79|0
1625194690000|2021-07-02 02:58:10|408.68|405.88|408.68|405.88|408.68|405.88|408.59|405.79|0
1625194700000|2021-07-02 02:58:20|408.77|405.97|408.59|405.79|408.77|405.97|408.59|405.79|0
1625194710000|2021-07-02 02:58:30|408.77|405.97|408.68|405.88|408.77|405.97|408.68|405.88|0
1625194720000|2021-07-02 02:58:40|408.59|405.79|408.59|405.79|408.59|405.79|408.59|405.79|0
1625194750000|2021-07-02 02:59:10|408.77|405.97|408.77|405.97|408.77|405.97|408.77|405.97|0
1625194770000|2021-07-02 02:59:30|408.59|405.79|408.77|405.97|408.77|405.97|408.59|405.79|0
1625194780000|2021-07-02 02:59:40|408.59|405.79|408.59|405.79|408.59|405.79|408.59|405.79|0
1625194800000|2021-07-02 03:00:00|408.41|405.61|408.41|405.61|408.41|405.61|408.41|405.61|0
1625194830000|2021-07-02 03:00:30|408.49|405.69|408.41|405.61|408.49|405.69|408.41|405.61|0
1625194850000|2021-07-02 03:00:50|408.49|405.69|408.59|405.79|408.59|405.79|408.41|405.61|0
1625194860000|2021-07-02 03:01:00|408.41|405.61|408.49|405.69|408.49|405.69|408.41|405.61|0
1625194870000|2021-07-02 03:01:10|408.41|405.61|408.41|405.61|408.41|405.61|408.41|405.61|0
1625194930000|2021-07-02 03:02:10|408.22|405.42|408.22|405.42|408.22|405.42|408.22|405.42|0
1625194940000|2021-07-02 03:02:20|408.41|405.61|408.41|405.61|408.41|405.61|408.41|405.61|0
1625194950000|2021-07-02 03:02:30|408.22|405.42|408.41|405.61|408.41|405.61|408.22|405.42|0
1625194980000|2021-07-02 03:03:00|408.22|405.42|408.22|405.42|408.22|405.42|408.22|405.42|0
1625195000000|2021-07-02 03:03:20|408.41|405.61|408.22|405.42|408.41|405.61|408.22|405.42|0
1625195010000|2021-07-02 03:03:30|408.41|405.61|408.41|405.61|408.41|405.61|408.41|405.61|0
1625195020000|2021-07-02 03:03:40|408.59|405.79|408.59|405.79|408.59|405.79|408.59|405.79|0
1625195040000|2021-07-02 03:04:00|408.49|405.69|408.41|405.61|408.49|405.69|408.41|405.61|0
1625195070000|2021-07-02 03:04:30|408.4|405.6|408.31|405.51|408.4|405.6|408.31|405.51|0
1625195080000|2021-07-02 03:04:40|408.22|405.42|408.31|405.51|408.31|405.51|408.22|405.42|0
1625195090000|2021-07-02 03:04:50|408.22|405.42|408.4|405.6|408.4|405.6|408.22|405.42|0
1625195120000|2021-07-02 03:05:20|408.22|405.42|408.22|405.42|408.22|405.42|408.22|405.42|0
1625195140000|2021-07-02 03:05:40|408.4|405.6|408.4|405.6|408.4|405.6|408.4|405.6|0
1625195150000|2021-07-02 03:05:50|408.22|405.42|408.22|405.42|408.22|405.42|408.22|405.42|0
1625195170000|2021-07-02 03:06:10|408.4|405.6|408.4|405.6|408.4|405.6|408.4|405.6|0
1625195210000|2021-07-02 03:06:50|408.31|405.51|408.31|405.51|408.4|405.6|408.31|405.51|0
1625195220000|2021-07-02 03:07:00|408.4|405.6|408.4|405.6|408.4|405.6|408.4|405.6|0
1625195310000|2021-07-02 03:08:30|408.59|405.79|408.59|405.79|408.59|405.79|408.59|405.79|0
1625195320000|2021-07-02 03:08:40|408.67|405.87|408.67|405.87|408.67|405.87|408.67|405.87|0
1625195330000|2021-07-02 03:08:50|408.77|405.97|408.77|405.97|408.77|405.97|408.77|405.97|0
1625195340000|2021-07-02 03:09:00|408.58|405.78|408.77|405.97|408.77|405.97|408.58|405.78|0
1625195350000|2021-07-02 03:09:10|408.67|405.87|408.67|405.87|408.67|405.87|408.67|405.87|0
1625195360000|2021-07-02 03:09:20|408.77|405.97|408.58|405.78|408.77|405.97|408.58|405.78|0
1625195390000|2021-07-02 03:09:50|408.77|405.97|408.77|405.97|408.77|405.97|408.77|405.97|0
1625195400000|2021-07-02 03:10:00|408.67|405.87|408.67|405.87|408.77|405.97|408.67|405.87|0
1625195410000|2021-07-02 03:10:10|408.58|405.78|408.49|405.69|408.58|405.78|408.49|405.69|0
1625195420000|2021-07-02 03:10:20|408.58|405.78|408.67|405.87|408.67|405.87|408.58|405.78|0
1625195430000|2021-07-02 03:10:30|408.77|405.97|408.77|405.97|408.77|405.97|408.77|405.97|0
1625195440000|2021-07-02 03:10:40|408.85|406.05|408.85|406.05|408.85|406.05|408.85|406.05|0
1625195450000|2021-07-02 03:10:50|408.95|406.15|408.95|406.15|408.95|406.15|408.95|406.15|0
1625195470000|2021-07-02 03:11:10|408.85|406.05|408.77|405.97|408.95|406.15|408.77|405.97|0
1625195490000|2021-07-02 03:11:30|408.95|406.15|408.95|406.15|408.95|406.15|408.95|406.15|0
1625195560000|2021-07-02 03:12:40|409.03|406.23|409.03|406.23|409.03|406.23|408.95|406.15|0
1625195570000|2021-07-02 03:12:50|408.95|406.15|409.13|406.33|409.13|406.33|408.95|406.15|0
1625195590000|2021-07-02 03:13:10|409.31|406.51|409.13|406.33|409.31|406.51|409.13|406.33|0
1625195640000|2021-07-02 03:14:00|408.95|406.15|408.95|406.15|408.95|406.15|408.95|406.15|0
1625195660000|2021-07-02 03:14:20|409.13|406.33|409.13|406.33|409.13|406.33|409.13|406.33|0
1625195700000|2021-07-02 03:15:00|408.95|406.15|408.95|406.15|408.95|406.15|408.95|406.15|0
1625195710000|2021-07-02 03:15:10|409.03|406.23|408.95|406.15|409.03|406.23|408.95|406.15|0
1625195720000|2021-07-02 03:15:20|409.03|406.23|409.13|406.33|409.13|406.33|409.03|406.23|0
1625195730000|2021-07-02 03:15:30|409.31|406.51|409.31|406.51|409.31|406.51|409.31|406.51|0
1625195740000|2021-07-02 03:15:40|409.22|406.42|409.22|406.42|409.22|406.42|409.22|406.42|0
1625195750000|2021-07-02 03:15:50|409.13|406.33|409.31|406.51|409.31|406.51|409.13|406.33|0
1625195790000|2021-07-02 03:16:30|409.49|406.69|409.49|406.69|409.49|406.69|409.49|406.69|0
1625195880000|2021-07-02 03:18:00|409.58|406.78|409.67|406.87|409.67|406.87|409.58|406.78|0
1625195900000|2021-07-02 03:18:20|409.76|406.96|409.67|406.87|409.76|406.96|409.67|406.87|0
1625195970000|2021-07-02 03:19:30|409.58|406.78|409.58|406.78|409.67|406.87|409.58|406.78|0
1625195980000|2021-07-02 03:19:40|409.49|406.69|409.49|406.69|409.49|406.69|409.49|406.69|0
1625195990000|2021-07-02 03:19:50|409.58|406.78|409.67|406.87|409.67|406.87|409.49|406.69|0
1625196060000|2021-07-02 03:21:00|409.85|407.05|409.76|406.96|409.85|407.05|409.76|406.96|0
1625196070000|2021-07-02 03:21:10|409.67|406.87|409.67|406.87|409.67|406.87|409.67|406.87|0
1625196090000|2021-07-02 03:21:30|409.85|407.05|409.85|407.05|409.85|407.05|409.85|407.05|0
1625196120000|2021-07-02 03:22:00|409.67|406.87|409.67|406.87|409.67|406.87|409.67|406.87|0
1625196150000|2021-07-02 03:22:30|409.49|406.69|409.49|406.69|409.49|406.69|409.49|406.69|0
1625196190000|2021-07-02 03:23:10|409.39|406.59|409.39|406.59|409.39|406.59|409.39|406.59|0
1625196200000|2021-07-02 03:23:20|409.49|406.69|409.49|406.69|409.49|406.69|409.49|406.69|0
1625196220000|2021-07-02 03:23:40|409.31|406.51|409.31|406.51|409.31|406.51|409.31|406.51|0
1625196230000|2021-07-02 03:23:50|409.12|406.32|409.12|406.32|409.12|406.32|409.12|406.32|0
1625196260000|2021-07-02 03:24:20|409.31|406.51|409.31|406.51|409.31|406.51|409.31|406.51|0
1625196270000|2021-07-02 03:24:30|409.21|406.41|409.12|406.32|409.21|406.41|409.12|406.32|0
1625196280000|2021-07-02 03:24:40|409.21|406.41|409.31|406.51|409.31|406.51|409.21|406.41|0
1625196290000|2021-07-02 03:24:50|409.21|406.41|409.31|406.51|409.31|406.51|409.12|406.32|0
1625196330000|2021-07-02 03:25:30|409.49|406.69|409.49|406.69|409.49|406.69|409.39|406.59|0
1625196360000|2021-07-02 03:26:00|409.57|406.77|409.49|406.69|409.67|406.87|409.49|406.69|0
1625196390000|2021-07-02 03:26:30|409.31|406.51|409.31|406.51|409.39|406.59|409.31|406.51|0
1625196410000|2021-07-02 03:26:50|409.39|406.59|409.39|406.59|409.39|406.59|409.39|406.59|0
1625196420000|2021-07-02 03:27:00|409.31|406.51|409.49|406.69|409.49|406.69|409.31|406.51|0
1625196460000|2021-07-02 03:27:40|409.67|406.87|409.67|406.87|409.67|406.87|409.67|406.87|0
1625196490000|2021-07-02 03:28:10|409.85|407.05|409.85|407.05|409.85|407.05|409.85|407.05|0
1625196570000|2021-07-02 03:29:30|409.67|406.87|409.67|406.87|409.67|406.87|409.67|406.87|0
1625196580000|2021-07-02 03:29:40|409.57|406.77|409.49|406.69|409.57|406.77|409.49|406.69|0
1625196610000|2021-07-02 03:30:10|409.3|406.5|409.39|406.59|409.39|406.59|409.3|406.5|0
1625196620000|2021-07-02 03:30:20|409.49|406.69|409.49|406.69|409.49|406.69|409.49|406.69|0
1625196630000|2021-07-02 03:30:30|409.3|406.5|409.49|406.69|409.49|406.69|409.3|406.5|0
1625196640000|2021-07-02 03:30:40|409.3|406.5|409.3|406.5|409.39|406.59|409.3|406.5|0
1625196690000|2021-07-02 03:31:30|409.49|406.69|409.49|406.69|409.49|406.69|409.49|406.69|0
1625196710000|2021-07-02 03:31:50|409.39|406.59|409.49|406.69|409.49|406.69|409.39|406.59|0
1625196720000|2021-07-02 03:32:00|409.3|406.5|409.49|406.69|409.49|406.69|409.3|406.5|0
1625196730000|2021-07-02 03:32:10|409.67|406.87|409.67|406.87|409.67|406.87|409.67|406.87|0
1625196760000|2021-07-02 03:32:40|409.57|406.77|409.67|406.87|409.67|406.87|409.57|406.77|0
1625196770000|2021-07-02 03:32:50|409.57|406.77|409.48|406.68|409.67|406.87|409.48|406.68|0
1625196780000|2021-07-02 03:33:00|409.57|406.77|409.48|406.68|409.57|406.77|409.48|406.68|0
1625196820000|2021-07-02 03:33:40|409.3|406.5|409.3|406.5|409.3|406.5|409.3|406.5|0
1625196860000|2021-07-02 03:34:20|409.21|406.41|409.12|406.32|409.21|406.41|409.12|406.32|0
1625196870000|2021-07-02 03:34:30|409.3|406.5|409.3|406.5|409.3|406.5|409.3|406.5|0
1625196960000|2021-07-02 03:36:00|409.21|406.41|409.3|406.5|409.3|406.5|409.21|406.41|0
1625197070000|2021-07-02 03:37:50|409.48|406.68|409.48|406.68|409.48|406.68|409.48|406.68|0
1625197090000|2021-07-02 03:38:10|409.3|406.5|409.39|406.59|409.39|406.59|409.3|406.5|0
1625197100000|2021-07-02 03:38:20|409.3|406.5|409.48|406.68|409.48|406.68|409.3|406.5|0
1625197110000|2021-07-02 03:38:30|409.39|406.59|409.39|406.59|409.48|406.68|409.39|406.59|0
1625197120000|2021-07-02 03:38:40|409.3|406.5|409.39|406.59|409.39|406.59|409.3|406.5|0
1625197130000|2021-07-02 03:38:50|409.48|406.68|409.3|406.5|409.48|406.68|409.3|406.5|0
1625197140000|2021-07-02 03:39:00|409.48|406.68|409.48|406.68|409.48|406.68|409.48|406.68|0
1625197180000|2021-07-02 03:39:40|409.3|406.5|409.3|406.5|409.3|406.5|409.3|406.5|0
1625197210000|2021-07-02 03:40:10|409.12|406.32|409.3|406.5|409.3|406.5|409.12|406.32|0
1625197250000|2021-07-02 03:40:50|409.21|406.41|409.3|406.5|409.3|406.5|409.12|406.32|0
1625197260000|2021-07-02 03:41:00|409.21|406.41|409.21|406.41|409.3|406.5|409.12|406.32|0
1625197270000|2021-07-02 03:41:10|409.2|406.4|409.3|406.5|409.3|406.5|409.2|406.4|0
1625197340000|2021-07-02 03:42:20|409.48|406.68|409.48|406.68|409.48|406.68|409.48|406.68|0
1625197400000|2021-07-02 03:43:20|409.39|406.59|409.48|406.68|409.48|406.68|409.3|406.5|0
1625197410000|2021-07-02 03:43:30|409.3|406.5|409.48|406.68|409.48|406.68|409.3|406.5|0
1625197550000|2021-07-02 03:45:50|409.66|406.86|409.66|406.86|409.66|406.86|409.66|406.86|0
1625197560000|2021-07-02 03:46:00|409.48|406.68|409.48|406.68|409.48|406.68|409.48|406.68|0
1625197710000|2021-07-02 03:48:30|409.66|406.86|409.66|406.86|409.66|406.86|409.66|406.86|0
1625197780000|2021-07-02 03:49:40|409.48|406.68|409.48|406.68|409.48|406.68|409.48|406.68|0
1625198040000|2021-07-02 03:54:00|409.29|406.49|409.29|406.49|409.48|406.68|409.29|406.49|0
1625198070000|2021-07-02 03:54:30|409.11|406.31|409.11|406.31|409.11|406.31|409.11|406.31|0
1625198090000|2021-07-02 03:54:50|409.02|406.22|408.93|406.13|409.02|406.22|408.93|406.13|0
1625198100000|2021-07-02 03:55:00|408.75|405.95|408.75|405.95|408.75|405.95|408.75|405.95|0
1625198250000|2021-07-02 03:57:30|408.57|405.77|408.75|405.95|408.75|405.95|408.57|405.77|0
1625198290000|2021-07-02 03:58:10|408.93|406.13|408.93|406.13|408.93|406.13|408.93|406.13|0
1625198360000|2021-07-02 03:59:20|409.11|406.31|409.11|406.31|409.11|406.31|409.11|406.31|0
1625198400000|2021-07-02 04:00:00|409.2|406.4|409.29|406.49|409.29|406.49|409.11|406.31|0
1625198480000|2021-07-02 04:01:20|409.47|406.67|409.47|406.67|409.47|406.67|409.47|406.67|0
1625198510000|2021-07-02 04:01:50|409.66|406.86|409.66|406.86|409.66|406.86|409.66|406.86|0
1625198520000|2021-07-02 04:02:00|409.56|406.76|409.47|406.67|409.56|406.76|409.47|406.67|0
1625198550000|2021-07-02 04:02:30|409.29|406.49|409.29|406.49|409.29|406.49|409.29|406.49|0
1625198560000|2021-07-02 04:02:40|409.47|406.67|409.47|406.67|409.47|406.67|409.47|406.67|0
1625198580000|2021-07-02 04:03:00|409.65|406.85|409.56|406.76|409.65|406.85|409.56|406.76|0
1625198590000|2021-07-02 04:03:10|409.47|406.67|409.47|406.67|409.47|406.67|409.47|406.67|0
1625198600000|2021-07-02 04:03:20|409.65|406.85|409.65|406.85|409.65|406.85|409.65|406.85|0
1625198620000|2021-07-02 04:03:40|409.47|406.67|409.47|406.67|409.47|406.67|409.47|406.67|0
1625198670000|2021-07-02 04:04:30|409.65|406.85|409.65|406.85|409.65|406.85|409.65|406.85|0
1625198720000|2021-07-02 04:05:20|409.47|406.67|409.47|406.67|409.47|406.67|409.47|406.67|0
1625198730000|2021-07-02 04:05:30|409.65|406.85|409.47|406.67|409.65|406.85|409.47|406.67|0
1625198850000|2021-07-02 04:07:30|409.56|406.76|409.56|406.76|409.56|406.76|409.56|406.76|0
1625198860000|2021-07-02 04:07:40|409.47|406.67|409.47|406.67|409.47|406.67|409.47|406.67|0
1625198910000|2021-07-02 04:08:30|409.29|406.49|409.29|406.49|409.29|406.49|409.29|406.49|0
1625198940000|2021-07-02 04:09:00|409.47|406.67|409.29|406.49|409.47|406.67|409.29|406.49|0
1625199000000|2021-07-02 04:10:00|409.47|406.67|409.47|406.67|409.47|406.67|409.47|406.67|0
1625199020000|2021-07-02 04:10:20|409.56|406.76|409.65|406.85|409.65|406.85|409.56|406.76|0
1625199030000|2021-07-02 04:10:30|409.47|406.67|409.47|406.67|409.47|406.67|409.47|406.67|0
1625199140000|2021-07-02 04:12:20|409.65|406.85|409.65|406.85|409.65|406.85|409.65|406.85|0
1625199150000|2021-07-02 04:12:30|409.47|406.67|409.47|406.67|409.47|406.67|409.47|406.67|0
1625199220000|2021-07-02 04:13:40|409.65|406.85|409.65|406.85|409.65|406.85|409.65|406.85|0
1625199260000|2021-07-02 04:14:20|409.74|406.94|409.83|407.03|409.83|407.03|409.74|406.94|0
1625199290000|2021-07-02 04:14:50|410.01|407.21|409.83|407.03|410.01|407.21|409.83|407.03|0
1625199320000|2021-07-02 04:15:20|409.92|407.12|409.83|407.03|409.92|407.12|409.83|407.03|0
1625199350000|2021-07-02 04:15:50|410.01|407.21|410.01|407.21|410.01|407.21|410.01|407.21|0
1625199370000|2021-07-02 04:16:10|409.83|407.03|409.83|407.03|409.83|407.03|409.83|407.03|0
1625199500000|2021-07-02 04:18:20|409.74|406.94|409.74|406.94|409.83|407.03|409.74|406.94|0
1625199510000|2021-07-02 04:18:30|409.83|407.03|409.83|407.03|409.83|407.03|409.65|406.85|0
1625199760000|2021-07-02 04:22:40|409.92|407.12|410.01|407.21|410.01|407.21|409.92|407.12|0
1625199830000|2021-07-02 04:23:50|409.83|407.03|409.83|407.03|409.83|407.03|409.83|407.03|0
1625199840000|2021-07-02 04:24:00|410.01|407.21|410.01|407.21|410.01|407.21|410.01|407.21|0
1625199860000|2021-07-02 04:24:20|409.92|407.12|409.83|407.03|409.92|407.12|409.83|407.03|0
1625199900000|2021-07-02 04:25:00|409.92|407.12|410.01|407.21|410.01|407.21|409.92|407.12|0
1625199930000|2021-07-02 04:25:30|409.83|407.03|409.92|407.12|409.92|407.12|409.83|407.03|0
1625199940000|2021-07-02 04:25:40|410.01|407.21|410.01|407.21|410.01|407.21|410.01|407.21|0
1625199990000|2021-07-02 04:26:30|409.83|407.03|409.83|407.03|409.83|407.03|409.83|407.03|0
1625200150000|2021-07-02 04:29:10|409.64|406.84|409.64|406.84|409.64|406.84|409.64|406.84|0
1625200260000|2021-07-02 04:31:00|409.83|407.03|409.64|406.84|409.83|407.03|409.64|406.84|0
1625200290000|2021-07-02 04:31:30|409.55|406.75|409.55|406.75|409.55|406.75|409.55|406.75|0
1625200300000|2021-07-02 04:31:40|409.46|406.66|409.46|406.66|409.46|406.66|409.46|406.66|0
1625200350000|2021-07-02 04:32:30|409.28|406.48|409.28|406.48|409.37|406.57|409.28|406.48|0
1625200360000|2021-07-02 04:32:40|409.46|406.66|409.46|406.66|409.46|406.66|409.37|406.57|0
1625200440000|2021-07-02 04:34:00|409.28|406.48|409.28|406.48|409.28|406.48|409.28|406.48|0
1625200480000|2021-07-02 04:34:40|409.37|406.57|409.37|406.57|409.37|406.57|409.37|406.57|0
1625200490000|2021-07-02 04:34:50|409.28|406.48|409.28|406.48|409.28|406.48|409.28|406.48|0
1625200500000|2021-07-02 04:35:00|409.46|406.66|409.46|406.66|409.46|406.66|409.46|406.66|0
1625200550000|2021-07-02 04:35:50|409.55|406.75|409.46|406.66|409.55|406.75|409.46|406.66|0
1625200640000|2021-07-02 04:37:20|409.64|406.84|409.64|406.84|409.64|406.84|409.64|406.84|0
1625200650000|2021-07-02 04:37:30|409.55|406.75|409.64|406.84|409.64|406.84|409.46|406.66|0
1625200830000|2021-07-02 04:40:30|409.82|407.02|409.82|407.02|409.82|407.02|409.82|407.02|0
1625200850000|2021-07-02 04:40:50|409.64|406.84|409.64|406.84|409.64|406.84|409.64|406.84|0
1625200880000|2021-07-02 04:41:20|409.82|407.02|409.82|407.02|409.82|407.02|409.82|407.02|0
1625200890000|2021-07-02 04:41:30|409.73|406.93|409.64|406.84|409.73|406.93|409.64|406.84|0
1625200900000|2021-07-02 04:41:40|409.73|406.93|409.73|406.93|409.73|406.93|409.73|406.93|0
1625200910000|2021-07-02 04:41:50|409.64|406.84|409.82|407.02|409.82|407.02|409.64|406.84|0
1625200920000|2021-07-02 04:42:00|409.64|406.84|409.64|406.84|409.73|406.93|409.64|406.84|0
1625200930000|2021-07-02 04:42:10|409.73|406.93|409.73|406.93|409.82|407.02|409.73|406.93|0
1625200940000|2021-07-02 04:42:20|409.64|406.84|409.64|406.84|409.64|406.84|409.64|406.84|0
1625200960000|2021-07-02 04:42:40|409.73|406.93|409.64|406.84|409.73|406.93|409.64|406.84|0
1625200980000|2021-07-02 04:43:00|409.73|406.93|409.64|406.84|409.73|406.93|409.64|406.84|0
1625200990000|2021-07-02 04:43:10|409.73|406.93|409.64|406.84|409.73|406.93|409.64|406.84|0
1625201370000|2021-07-02 04:49:30|409.54|406.74|409.64|406.84|409.64|406.84|409.45|406.65|0
1625201530000|2021-07-02 04:52:10|409.72|406.92|409.72|406.92|409.72|406.92|409.72|406.92|0
1625201540000|2021-07-02 04:52:20|409.64|406.84|409.64|406.84|409.64|406.84|409.64|406.84|0
1625201550000|2021-07-02 04:52:30|409.63|406.83|409.63|406.83|409.63|406.83|409.63|406.83|0
1625201600000|2021-07-02 04:53:20|409.45|406.65|409.45|406.65|409.45|406.65|409.45|406.65|0
1625201750000|2021-07-02 04:55:50|409.82|407.02|409.82|407.02|409.82|407.02|409.82|407.02|0
1625201760000|2021-07-02 04:56:00|409.72|406.92|409.63|406.83|409.72|406.92|409.63|406.83|0
1625201830000|2021-07-02 04:57:10|409.54|406.74|409.54|406.74|409.54|406.74|409.54|406.74|0
1625201840000|2021-07-02 04:57:20|409.45|406.65|409.45|406.65|409.45|406.65|409.45|406.65|0
1625201970000|2021-07-02 04:59:30|409.36|406.56|409.27|406.47|409.36|406.56|409.27|406.47|0
1625201990000|2021-07-02 04:59:50|409.36|406.56|409.45|406.65|409.45|406.65|409.36|406.56|0
1625202000000|2021-07-02 05:00:00|409.63|406.83|409.63|406.83|409.63|406.83|409.63|406.83|0
1625202020000|2021-07-02 05:00:20|409.45|406.65|409.45|406.65|409.45|406.65|409.45|406.65|0
1625202040000|2021-07-02 05:00:40|409.63|406.83|409.45|406.65|409.63|406.83|409.45|406.65|0
1625202080000|2021-07-02 05:01:20|409.54|406.74|409.54|406.74|409.54|406.74|409.54|406.74|0
1625202090000|2021-07-02 05:01:30|409.45|406.65|409.63|406.83|409.63|406.83|409.45|406.65|0
1625202100000|2021-07-02 05:01:40|409.72|406.92|409.63|406.83|409.72|406.92|409.63|406.83|0
1625202130000|2021-07-02 05:02:10|409.54|406.74|409.54|406.74|409.54|406.74|409.54|406.74|0
1625202140000|2021-07-02 05:02:20|409.45|406.65|409.45|406.65|409.45|406.65|409.45|406.65|0
1625202190000|2021-07-02 05:03:10|409.54|406.74|409.45|406.65|409.54|406.74|409.45|406.65|0
1625202260000|2021-07-02 05:04:20|409.54|406.74|409.54|406.74|409.54|406.74|409.54|406.74|0
1625202270000|2021-07-02 05:04:30|409.63|406.83|409.63|406.83|409.63|406.83|409.63|406.83|0
1625202310000|2021-07-02 05:05:10|409.45|406.65|409.45|406.65|409.45|406.65|409.45|406.65|0
1625202330000|2021-07-02 05:05:30|409.27|406.47|409.27|406.47|409.27|406.47|409.27|406.47|0
1625202340000|2021-07-02 05:05:40|409.35|406.55|409.35|406.55|409.35|406.55|409.27|406.47|0
1625202350000|2021-07-02 05:05:50|409.27|406.47|409.27|406.47|409.27|406.47|409.27|406.47|0
1625202390000|2021-07-02 05:06:30|409.08|406.28|409.08|406.28|409.08|406.28|409.08|406.28|0
1625202420000|2021-07-02 05:07:00|409.27|406.47|409.27|406.47|409.27|406.47|409.27|406.47|0
1625202430000|2021-07-02 05:07:10|409.08|406.28|408.99|406.19|409.08|406.28|408.99|406.19|0
1625202440000|2021-07-02 05:07:20|409.08|406.28|409.08|406.28|409.08|406.28|409.08|406.28|0
1625202520000|2021-07-02 05:08:40|409.26|406.46|409.26|406.46|409.26|406.46|409.26|406.46|0
1625202590000|2021-07-02 05:09:50|409.08|406.28|409.08|406.28|409.08|406.28|409.08|406.28|0
1625202620000|2021-07-02 05:10:20|408.99|406.19|409.08|406.28|409.08|406.28|408.99|406.19|0
1625202630000|2021-07-02 05:10:30|408.9|406.1|408.9|406.1|408.9|406.1|408.9|406.1|0
1625202720000|2021-07-02 05:12:00|408.72|405.92|408.72|405.92|408.72|405.92|408.72|405.92|0
1625202780000|2021-07-02 05:13:00|408.9|406.1|408.9|406.1|408.9|406.1|408.8|406|0
1625202810000|2021-07-02 05:13:30|408.72|405.92|408.72|405.92|408.72|405.92|408.72|405.92|0
1625202930000|2021-07-02 05:15:30|408.9|406.1|408.9|406.1|408.9|406.1|408.9|406.1|0
1625202980000|2021-07-02 05:16:20|408.72|405.92|408.72|405.92|408.72|405.92|408.72|405.92|0
1625203080000|2021-07-02 05:18:00|408.53|405.73|408.53|405.73|408.53|405.73|408.53|405.73|0
1625203150000|2021-07-02 05:19:10|408.35|405.55|408.35|405.55|408.35|405.55|408.35|405.55|0
1625203260000|2021-07-02 05:21:00|408.53|405.73|408.35|405.55|408.53|405.73|408.35|405.55|0
1625203300000|2021-07-02 05:21:40|408.26|405.46|408.17|405.37|408.26|405.46|408.17|405.37|0
1625203310000|2021-07-02 05:21:50|408.35|405.55|408.26|405.46|408.35|405.55|408.26|405.46|0
1625203320000|2021-07-02 05:22:00|408.35|405.55|408.17|405.37|408.35|405.55|408.17|405.37|0
1625203330000|2021-07-02 05:22:10|408.35|405.55|408.17|405.37|408.35|405.55|408.17|405.37|0
1625203350000|2021-07-02 05:22:30|408.35|405.55|408.35|405.55|408.35|405.55|408.35|405.55|0
1625203510000|2021-07-02 05:25:10|408.53|405.73|408.53|405.73|408.53|405.73|408.53|405.73|0
1625203560000|2021-07-02 05:26:00|408.71|405.91|408.53|405.73|408.71|405.91|408.53|405.73|0
1625203570000|2021-07-02 05:26:10|408.71|405.91|408.71|405.91|408.71|405.91|408.71|405.91|0
1625203600000|2021-07-02 05:26:40|408.8|406|408.8|406|408.8|406|408.71|405.91|0
1625203610000|2021-07-02 05:26:50|408.89|406.09|408.71|405.91|408.89|406.09|408.71|405.91|0
1625203650000|2021-07-02 05:27:30|408.8|406|408.89|406.09|408.89|406.09|408.8|406|0
1625203670000|2021-07-02 05:27:50|408.8|406|408.89|406.09|408.89|406.09|408.8|406|0
1625203700000|2021-07-02 05:28:20|409.07|406.27|409.07|406.27|409.07|406.27|409.07|406.27|0
1625203760000|2021-07-02 05:29:20|409.26|406.46|409.26|406.46|409.26|406.46|409.26|406.46|0
1625203790000|2021-07-02 05:29:50|409.07|406.27|409.07|406.27|409.07|406.27|409.07|406.27|0
1625203800000|2021-07-02 05:30:00|409.26|406.46|409.26|406.46|409.26|406.46|409.26|406.46|0
1625203830000|2021-07-02 05:30:30|409.16|406.36|409.07|406.27|409.16|406.36|409.07|406.27|0
1625203920000|2021-07-02 05:32:00|409.26|406.46|409.26|406.46|409.26|406.46|409.26|406.46|0
1625203930000|2021-07-02 05:32:10|409.07|406.27|409.26|406.46|409.26|406.46|409.07|406.27|0
1625203940000|2021-07-02 05:32:20|409.07|406.27|409.07|406.27|409.07|406.27|409.07|406.27|0
1625203990000|2021-07-02 05:33:10|409.16|406.36|409.25|406.45|409.25|406.45|409.16|406.36|0
1625204000000|2021-07-02 05:33:20|409.07|406.27|409.07|406.27|409.07|406.27|409.07|406.27|0
1625204010000|2021-07-02 05:33:30|409.25|406.45|409.25|406.45|409.25|406.45|409.25|406.45|0
1625204020000|2021-07-02 05:33:40|409.07|406.27|409.07|406.27|409.07|406.27|409.07|406.27|0
1625204050000|2021-07-02 05:34:10|408.89|406.09|408.89|406.09|408.89|406.09|408.89|406.09|0
1625204060000|2021-07-02 05:34:20|409.07|406.27|409.07|406.27|409.07|406.27|409.07|406.27|0
1625204120000|2021-07-02 05:35:20|409.16|406.36|409.16|406.36|409.16|406.36|409.16|406.36|0
1625204130000|2021-07-02 05:35:30|409.25|406.45|409.25|406.45|409.25|406.45|409.25|406.45|0
1625204150000|2021-07-02 05:35:50|409.16|406.36|409.25|406.45|409.25|406.45|409.16|406.36|0
1625204160000|2021-07-02 05:36:00|409.07|406.27|409.07|406.27|409.07|406.27|409.07|406.27|0
1625204180000|2021-07-02 05:36:20|408.89|406.09|408.89|406.09|408.89|406.09|408.89|406.09|0
1625204210000|2021-07-02 05:36:50|408.71|405.91|408.71|405.91|408.71|405.91|408.71|405.91|0
1625204220000|2021-07-02 05:37:00|408.89|406.09|408.89|406.09|408.89|406.09|408.89|406.09|0
1625204270000|2021-07-02 05:37:50|409.07|406.27|408.89|406.09|409.07|406.27|408.89|406.09|0
1625204280000|2021-07-02 05:38:00|408.98|406.18|409.07|406.27|409.07|406.27|408.98|406.18|0
1625204290000|2021-07-02 05:38:10|409.25|406.45|409.25|406.45|409.25|406.45|409.25|406.45|0
1625204300000|2021-07-02 05:38:20|409.07|406.27|408.89|406.09|409.07|406.27|408.89|406.09|0
1625204400000|2021-07-02 05:40:00|409.07|406.27|409.07|406.27|409.07|406.27|408.89|406.09|0
1625204460000|2021-07-02 05:41:00|408.98|406.18|408.89|406.09|408.98|406.18|408.89|406.09|0
1625204480000|2021-07-02 05:41:20|409.07|406.27|409.07|406.27|409.07|406.27|409.07|406.27|0
1625204490000|2021-07-02 05:41:30|408.89|406.09|408.89|406.09|408.89|406.09|408.89|406.09|0
1625204530000|2021-07-02 05:42:10|408.79|405.99|408.89|406.09|408.89|406.09|408.79|405.99|0
1625204570000|2021-07-02 05:42:50|408.97|406.17|408.97|406.17|408.97|406.17|408.97|406.17|0
1625204580000|2021-07-02 05:43:00|408.89|406.09|409.07|406.27|409.07|406.27|408.89|406.09|0
1625204610000|2021-07-02 05:43:30|408.89|406.09|408.89|406.09|408.89|406.09|408.89|406.09|0
1625204630000|2021-07-02 05:43:50|408.97|406.17|408.89|406.09|408.97|406.17|408.89|406.09|0
1625204640000|2021-07-02 05:44:00|408.7|405.9|408.7|405.9|408.7|405.9|408.7|405.9|0
1625204650000|2021-07-02 05:44:10|408.79|405.99|408.79|405.99|408.79|405.99|408.79|405.99|0
1625204660000|2021-07-02 05:44:20|408.89|406.09|408.89|406.09|408.89|406.09|408.89|406.09|0
1625204710000|2021-07-02 05:45:10|409.07|406.27|408.89|406.09|409.07|406.27|408.89|406.09|0
1625204720000|2021-07-02 05:45:20|408.97|406.17|409.07|406.27|409.07|406.27|408.89|406.09|0
1625204750000|2021-07-02 05:45:50|408.97|406.17|408.89|406.09|408.97|406.17|408.89|406.09|0
1625204760000|2021-07-02 05:46:00|408.97|406.17|408.89|406.09|408.97|406.17|408.89|406.09|0
1625204770000|2021-07-02 05:46:10|409.07|406.27|409.07|406.27|409.07|406.27|409.07|406.27|0
1625204830000|2021-07-02 05:47:10|409.15|406.35|409.25|406.45|409.25|406.45|409.15|406.35|0
1625204850000|2021-07-02 05:47:30|409.15|406.35|409.25|406.45|409.25|406.45|409.15|406.35|0
1625204860000|2021-07-02 05:47:40|409.07|406.27|409.07|406.27|409.07|406.27|409.07|406.27|0
1625204900000|2021-07-02 05:48:20|408.97|406.17|408.88|406.08|408.97|406.17|408.88|406.08|0
1625204930000|2021-07-02 05:48:50|408.79|405.99|408.7|405.9|408.79|405.99|408.7|405.9|0
1625204940000|2021-07-02 05:49:00|408.88|406.08|408.88|406.08|408.88|406.08|408.88|406.08|0
1625204960000|2021-07-02 05:49:20|408.7|405.9|408.7|405.9|408.7|405.9|408.7|405.9|0
1625205000000|2021-07-02 05:50:00|408.52|405.72|408.7|405.9|408.7|405.9|408.52|405.72|0
1625205040000|2021-07-02 05:50:40|408.88|406.08|408.88|406.08|408.88|406.08|408.88|406.08|0
1625205050000|2021-07-02 05:50:50|408.7|405.9|408.7|405.9|408.7|405.9|408.7|405.9|0
1625205090000|2021-07-02 05:51:30|408.52|405.72|408.7|405.9|408.7|405.9|408.52|405.72|0
1625205110000|2021-07-02 05:51:50|408.52|405.72|408.7|405.9|408.7|405.9|408.52|405.72|0
1625205120000|2021-07-02 05:52:00|408.52|405.72|408.52|405.72|408.52|405.72|408.52|405.72|0
1625205130000|2021-07-02 05:52:10|408.7|405.9|408.7|405.9|408.7|405.9|408.52|405.72|0
1625205140000|2021-07-02 05:52:20|408.52|405.72|408.52|405.72|408.52|405.72|408.52|405.72|0
1625205160000|2021-07-02 05:52:40|408.42|405.62|408.34|405.54|408.42|405.62|408.34|405.54|0
1625205170000|2021-07-02 05:52:50|408.42|405.62|408.34|405.54|408.42|405.62|408.34|405.54|0
1625205180000|2021-07-02 05:53:00|408.52|405.72|408.52|405.72|408.52|405.72|408.52|405.72|0
1625205190000|2021-07-02 05:53:10|408.42|405.62|408.34|405.54|408.42|405.62|408.34|405.54|0
1625205200000|2021-07-02 05:53:20|408.52|405.72|408.52|405.72|408.52|405.72|408.52|405.72|0
1625205210000|2021-07-02 05:53:30|408.42|405.62|408.34|405.54|408.52|405.72|408.34|405.54|0
1625205220000|2021-07-02 05:53:40|408.42|405.62|408.42|405.62|408.42|405.62|408.42|405.62|0
1625205230000|2021-07-02 05:53:50|408.34|405.54|408.42|405.62|408.42|405.62|408.34|405.54|0
1625205240000|2021-07-02 05:54:00|408.34|405.54|408.52|405.72|408.52|405.72|408.34|405.54|0
1625205300000|2021-07-02 05:55:00|408.42|405.62|408.42|405.62|408.42|405.62|408.42|405.62|0
1625205310000|2021-07-02 05:55:10|408.34|405.54|408.34|405.54|408.34|405.54|408.34|405.54|0
1625205320000|2021-07-02 05:55:20|408.52|405.72|408.52|405.72|408.52|405.72|408.52|405.72|0
1625205370000|2021-07-02 05:56:10|408.34|405.54|408.52|405.72|408.52|405.72|408.34|405.54|0
1625205380000|2021-07-02 05:56:20|408.34|405.54|408.34|405.54|408.34|405.54|408.34|405.54|0
1625205420000|2021-07-02 05:57:00|408.15|405.35|408.15|405.35|408.15|405.35|408.15|405.35|0
1625205430000|2021-07-02 05:57:10|408.06|405.26|408.15|405.35|408.15|405.35|408.06|405.26|0
1625205470000|2021-07-02 05:57:50|407.97|405.17|408.15|405.35|408.15|405.35|407.97|405.17|0
1625205510000|2021-07-02 05:58:30|408.06|405.26|407.97|405.17|408.06|405.26|407.97|405.17|0
1625205540000|2021-07-02 05:59:00|408.15|405.35|408.15|405.35|408.15|405.35|408.15|405.35|0
1625205550000|2021-07-02 05:59:10|407.79|404.99|407.79|404.99|407.79|404.99|407.79|404.99|0
1625205590000|2021-07-02 05:59:50|407.7|404.9|407.79|404.99|407.79|404.99|407.7|404.9|0
1625205600000|2021-07-02 06:00:00|407.88|405.08|408.33|405.53|408.33|405.53|407.88|405.08|0
1625205610000|2021-07-02 06:00:10|408.15|405.35|407.97|405.17|408.15|405.35|407.97|405.17|0
1625205620000|2021-07-02 06:00:20|408.15|405.35|408.15|405.35|408.15|405.35|407.97|405.17|0
1625205630000|2021-07-02 06:00:30|408.06|405.26|407.88|405.08|408.06|405.26|407.88|405.08|0
1625205640000|2021-07-02 06:00:40|407.97|405.17|407.79|404.99|407.97|405.17|407.79|404.99|0
1625205650000|2021-07-02 06:00:50|407.69|404.89|407.69|404.89|407.69|404.89|407.69|404.89|0
1625205660000|2021-07-02 06:01:00|407.79|404.99|407.97|405.17|407.97|405.17|407.79|404.99|0
1625205680000|2021-07-02 06:01:20|408.15|405.35|408.15|405.35|408.15|405.35|408.15|405.35|0
1625205690000|2021-07-02 06:01:30|408.06|405.26|407.97|405.17|408.06|405.26|407.88|405.08|0
1625205700000|2021-07-02 06:01:40|407.88|405.08|407.97|405.17|407.97|405.17|407.88|405.08|0
1625205710000|2021-07-02 06:01:50|407.88|405.08|407.61|404.81|407.88|405.08|407.61|404.81|0
1625205720000|2021-07-02 06:02:00|407.43|404.63|407.61|404.81|407.61|404.81|407.43|404.63|0
1625205730000|2021-07-02 06:02:10|407.51|404.71|407.61|404.81|407.61|404.81|407.51|404.71|0
1625205740000|2021-07-02 06:02:20|407.43|404.63|407.43|404.63|407.43|404.63|407.43|404.63|0
1625205750000|2021-07-02 06:02:30|407.33|404.53|407.43|404.63|407.43|404.63|407.33|404.53|0
1625205760000|2021-07-02 06:02:40|407.61|404.81|407.61|404.81|407.61|404.81|407.51|404.71|0
1625205770000|2021-07-02 06:02:50|407.43|404.63|407.43|404.63|407.43|404.63|407.43|404.63|0
1625205780000|2021-07-02 06:03:00|407.33|404.53|407.43|404.63|407.43|404.63|407.33|404.53|0
1625205790000|2021-07-02 06:03:10|407.24|404.44|407.33|404.53|407.33|404.53|407.24|404.44|0
1625205800000|2021-07-02 06:03:20|407.24|404.44|407.24|404.44|407.24|404.44|407.24|404.44|0
1625205820000|2021-07-02 06:03:40|407.42|404.62|407.42|404.62|407.42|404.62|407.42|404.62|0
1625205840000|2021-07-02 06:04:00|407.61|404.81|407.51|404.71|407.61|404.81|407.51|404.71|0
1625205850000|2021-07-02 06:04:10|407.61|404.81|407.61|404.81|407.61|404.81|407.42|404.62|0
1625205870000|2021-07-02 06:04:30|407.69|404.89|407.79|404.99|407.79|404.99|407.69|404.89|0
1625205890000|2021-07-02 06:04:50|407.97|405.17|407.97|405.17|407.97|405.17|407.79|404.99|0
1625205900000|2021-07-02 06:05:00|407.79|404.99|407.79|404.99|407.79|404.99|407.79|404.99|0
1625205910000|2021-07-02 06:05:10|407.97|405.17|407.97|405.17|407.97|405.17|407.97|405.17|0
1625205920000|2021-07-02 06:05:20|407.79|404.99|407.79|404.99|407.79|404.99|407.79|404.99|0
1625205930000|2021-07-02 06:05:30|407.97|405.17|407.97|405.17|407.97|405.17|407.97|405.17|0
1625205950000|2021-07-02 06:05:50|407.79|404.99|407.79|404.99|407.79|404.99|407.79|404.99|0
1625205960000|2021-07-02 06:06:00|407.97|405.17|407.87|405.07|407.97|405.17|407.79|404.99|0
1625205970000|2021-07-02 06:06:10|407.97|405.17|407.97|405.17|407.97|405.17|407.97|405.17|0
1625205980000|2021-07-02 06:06:20|407.79|404.99|407.79|404.99|407.87|405.07|407.79|404.99|0
1625205990000|2021-07-02 06:06:30|407.87|405.07|407.79|404.99|407.87|405.07|407.79|404.99|0
1625206000000|2021-07-02 06:06:40|407.69|404.89|407.61|404.81|407.69|404.89|407.61|404.81|0
1625206010000|2021-07-02 06:06:50|407.79|404.99|407.79|404.99|407.79|404.99|407.79|404.99|0
1625206020000|2021-07-02 06:07:00|407.61|404.81|407.69|404.89|407.79|404.99|407.61|404.81|0
1625206030000|2021-07-02 06:07:10|407.79|404.99|407.79|404.99|407.79|404.99|407.69|404.89|0
1625206050000|2021-07-02 06:07:30|407.6|404.8|407.6|404.8|407.6|404.8|407.6|404.8|0
1625206070000|2021-07-02 06:07:50|407.79|404.99|407.79|404.99|407.79|404.99|407.79|404.99|0
1625206080000|2021-07-02 06:08:00|407.97|405.17|407.97|405.17|407.97|405.17|407.79|404.99|0
1625206100000|2021-07-02 06:08:20|407.79|404.99|407.6|404.8|407.79|404.99|407.6|404.8|0
1625206150000|2021-07-02 06:09:10|407.51|404.71|407.51|404.71|407.51|404.71|407.51|404.71|0
1625206160000|2021-07-02 06:09:20|407.6|404.8|407.6|404.8|407.6|404.8|407.6|404.8|0
1625206170000|2021-07-02 06:09:30|407.42|404.62|407.42|404.62|407.42|404.62|407.42|404.62|0
1625206200000|2021-07-02 06:10:00|407.51|404.71|407.42|404.62|407.51|404.71|407.42|404.62|0
1625206230000|2021-07-02 06:10:30|407.51|404.71|407.24|404.44|407.51|404.71|407.24|404.44|0
1625206240000|2021-07-02 06:10:40|407.33|404.53|407.24|404.44|407.33|404.53|407.24|404.44|0
1625206250000|2021-07-02 06:10:50|407.42|404.62|407.24|404.44|407.42|404.62|407.24|404.44|0
1625206260000|2021-07-02 06:11:00|407.42|404.62|407.24|404.44|407.42|404.62|407.24|404.44|0
1625206270000|2021-07-02 06:11:10|407.42|404.62|407.24|404.44|407.42|404.62|407.24|404.44|0
1625206300000|2021-07-02 06:11:40|407.06|404.26|407.06|404.26|407.06|404.26|407.06|404.26|0
1625206320000|2021-07-02 06:12:00|407.24|404.44|407.24|404.44|407.24|404.44|407.24|404.44|0
1625206330000|2021-07-02 06:12:10|407.42|404.62|407.42|404.62|407.42|404.62|407.42|404.62|0
1625206340000|2021-07-02 06:12:20|407.6|404.8|407.6|404.8|407.6|404.8|407.6|404.8|0
1625206350000|2021-07-02 06:12:30|407.42|404.62|407.33|404.53|407.42|404.62|407.33|404.53|0
1625206360000|2021-07-02 06:12:40|407.24|404.44|407.33|404.53|407.33|404.53|407.24|404.44|0
1625206370000|2021-07-02 06:12:50|407.24|404.44|407.24|404.44|407.24|404.44|407.24|404.44|0
1625206380000|2021-07-02 06:13:00|407.42|404.62|407.24|404.44|407.42|404.62|407.24|404.44|0
1625206420000|2021-07-02 06:13:40|407.33|404.53|407.33|404.53|407.33|404.53|407.33|404.53|0
1625206430000|2021-07-02 06:13:50|407.24|404.44|407.24|404.44|407.24|404.44|407.24|404.44|0
1625206440000|2021-07-02 06:14:00|407.42|404.62|407.51|404.71|407.51|404.71|407.42|404.62|0
1625206450000|2021-07-02 06:14:10|407.6|404.8|407.42|404.62|407.6|404.8|407.42|404.62|0
1625206460000|2021-07-02 06:14:20|407.51|404.71|407.42|404.62|407.51|404.71|407.42|404.62|0
1625206500000|2021-07-02 06:15:00|407.6|404.8|407.6|404.8|407.6|404.8|407.6|404.8|0
1625206530000|2021-07-02 06:15:30|407.42|404.62|407.42|404.62|407.42|404.62|407.42|404.62|0
1625206540000|2021-07-02 06:15:40|407.24|404.44|407.24|404.44|407.24|404.44|407.24|404.44|0
1625206640000|2021-07-02 06:17:20|407.33|404.53|407.24|404.44|407.33|404.53|407.24|404.44|0
1625206670000|2021-07-02 06:17:50|407.06|404.26|407.06|404.26|407.06|404.26|407.06|404.26|0
1625206700000|2021-07-02 06:18:20|407.14|404.34|407.24|404.44|407.24|404.44|407.06|404.26|0
1625206710000|2021-07-02 06:18:30|407.14|404.34|407.14|404.34|407.24|404.44|407.14|404.34|0
1625206720000|2021-07-02 06:18:40|407.06|404.26|407.24|404.44|407.24|404.44|407.06|404.26|0
1625206730000|2021-07-02 06:18:50|407.14|404.34|407.24|404.44|407.24|404.44|407.06|404.26|0
1625206750000|2021-07-02 06:19:10|407.32|404.52|407.42|404.62|407.42|404.62|407.32|404.52|0
1625206760000|2021-07-02 06:19:20|407.24|404.44|407.24|404.44|407.24|404.44|407.24|404.44|0
1625206780000|2021-07-02 06:19:40|407.06|404.26|407.06|404.26|407.06|404.26|407.06|404.26|0
1625206790000|2021-07-02 06:19:50|407.24|404.44|407.06|404.26|407.24|404.44|407.06|404.26|0
1625206800000|2021-07-02 06:20:00|407.24|404.44|407.06|404.26|407.24|404.44|407.06|404.26|0
1625206820000|2021-07-02 06:20:20|406.87|404.07|406.69|403.89|406.87|404.07|406.69|403.89|0
1625206830000|2021-07-02 06:20:30|406.87|404.07|406.87|404.07|406.87|404.07|406.87|404.07|0
1625206840000|2021-07-02 06:20:40|407.05|404.25|407.05|404.25|407.05|404.25|407.05|404.25|0
1625206850000|2021-07-02 06:20:50|407.24|404.44|407.24|404.44|407.24|404.44|407.24|404.44|0
1625206860000|2021-07-02 06:21:00|407.42|404.62|407.24|404.44|407.42|404.62|407.24|404.44|0
1625206870000|2021-07-02 06:21:10|407.32|404.52|407.32|404.52|407.32|404.52|407.32|404.52|0
1625206880000|2021-07-02 06:21:20|407.42|404.62|407.42|404.62|407.6|404.8|407.42|404.62|0
1625206890000|2021-07-02 06:21:30|407.32|404.52|407.24|404.44|407.42|404.62|407.24|404.44|0
1625206920000|2021-07-02 06:22:00|407.42|404.62|407.42|404.62|407.42|404.62|407.42|404.62|0
1625206930000|2021-07-02 06:22:10|407.24|404.44|407.24|404.44|407.24|404.44|407.24|404.44|0
1625206940000|2021-07-02 06:22:20|407.14|404.34|407.14|404.34|407.14|404.34|407.14|404.34|0
1625206950000|2021-07-02 06:22:30|406.87|404.07|406.87|404.07|406.87|404.07|406.87|404.07|0
1625207000000|2021-07-02 06:23:20|407.05|404.25|407.05|404.25|407.05|404.25|407.05|404.25|0
1625207070000|2021-07-02 06:24:30|407.23|404.43|407.23|404.43|407.23|404.43|407.23|404.43|0
1625207080000|2021-07-02 06:24:40|407.42|404.62|407.23|404.43|407.42|404.62|407.23|404.43|0
1625207090000|2021-07-02 06:24:50|407.42|404.62|407.42|404.62|407.42|404.62|407.42|404.62|0
1625207130000|2021-07-02 06:25:30|407.32|404.52|407.23|404.43|407.32|404.52|407.23|404.43|0
1625207160000|2021-07-02 06:26:00|407.42|404.62|407.42|404.62|407.42|404.62|407.23|404.43|0
1625207190000|2021-07-02 06:26:30|407.23|404.43|407.23|404.43|407.23|404.43|407.23|404.43|0
1625207230000|2021-07-02 06:27:10|407.05|404.25|407.05|404.25|407.05|404.25|407.05|404.25|0
1625207250000|2021-07-02 06:27:30|406.87|404.07|406.87|404.07|406.87|404.07|406.87|404.07|0
1625207260000|2021-07-02 06:27:40|406.96|404.16|406.87|404.07|406.96|404.16|406.87|404.07|0
1625207270000|2021-07-02 06:27:50|406.96|404.16|406.96|404.16|406.96|404.16|406.96|404.16|0
1625207280000|2021-07-02 06:28:00|406.87|404.07|406.87|404.07|406.87|404.07|406.87|404.07|0
1625207290000|2021-07-02 06:28:10|407.05|404.25|406.96|404.16|407.05|404.25|406.96|404.16|0
1625207300000|2021-07-02 06:28:20|407.05|404.25|407.05|404.25|407.05|404.25|407.05|404.25|0
1625207310000|2021-07-02 06:28:30|406.96|404.16|407.05|404.25|407.05|404.25|406.96|404.16|0
1625207340000|2021-07-02 06:29:00|407.14|404.34|407.23|404.43|407.23|404.43|407.14|404.34|0
1625207370000|2021-07-02 06:29:30|407.05|404.25|407.05|404.25|407.05|404.25|406.96|404.16|0
1625207390000|2021-07-02 06:29:50|407.14|404.34|407.23|404.43|407.23|404.43|407.14|404.34|0
1625207410000|2021-07-02 06:30:10|407.05|404.25|407.05|404.25|407.05|404.25|407.05|404.25|0
1625207420000|2021-07-02 06:30:20|407.14|404.34|407.23|404.43|407.23|404.43|407.14|404.34|0
1625207430000|2021-07-02 06:30:30|407.05|404.25|407.05|404.25|407.05|404.25|407.05|404.25|0
1625207440000|2021-07-02 06:30:40|407.14|404.34|407.05|404.25|407.14|404.34|407.05|404.25|0
1625207450000|2021-07-02 06:30:50|407.23|404.43|407.23|404.43|407.23|404.43|407.23|404.43|0
1625207460000|2021-07-02 06:31:00|407.14|404.34|407.05|404.25|407.14|404.34|407.05|404.25|0
1625207470000|2021-07-02 06:31:10|407.23|404.43|407.23|404.43|407.23|404.43|407.23|404.43|0
1625207480000|2021-07-02 06:31:20|407.41|404.61|407.41|404.61|407.41|404.61|407.41|404.61|0
1625207520000|2021-07-02 06:32:00|407.5|404.7|407.5|404.7|407.5|404.7|407.5|404.7|0
1625207530000|2021-07-02 06:32:10|407.41|404.61|407.41|404.61|407.41|404.61|407.41|404.61|0
1625207550000|2021-07-02 06:32:30|407.23|404.43|407.41|404.61|407.41|404.61|407.23|404.43|0
1625207560000|2021-07-02 06:32:40|407.23|404.43|407.23|404.43|407.32|404.52|407.23|404.43|0
1625207580000|2021-07-02 06:33:00|407.41|404.61|407.41|404.61|407.41|404.61|407.41|404.61|0
1625207590000|2021-07-02 06:33:10|407.5|404.7|407.41|404.61|407.5|404.7|407.41|404.61|0
1625207600000|2021-07-02 06:33:20|407.59|404.79|407.41|404.61|407.59|404.79|407.41|404.61|0
1625207610000|2021-07-02 06:33:30|407.59|404.79|407.41|404.61|407.59|404.79|407.41|404.61|0
1625207620000|2021-07-02 06:33:40|407.59|404.79|407.59|404.79|407.59|404.79|407.59|404.79|0
1625207640000|2021-07-02 06:34:00|407.41|404.61|407.41|404.61|407.41|404.61|407.41|404.61|0
1625207650000|2021-07-02 06:34:10|407.59|404.79|407.78|404.98|407.78|404.98|407.59|404.79|0
1625207660000|2021-07-02 06:34:20|407.59|404.79|407.59|404.79|407.59|404.79|407.59|404.79|0
1625207690000|2021-07-02 06:34:50|407.78|404.98|407.59|404.79|407.78|404.98|407.59|404.79|0
1625207700000|2021-07-02 06:35:00|407.78|404.98|407.78|404.98|407.78|404.98|407.78|404.98|0
1625207710000|2021-07-02 06:35:10|407.59|404.79|407.59|404.79|407.68|404.88|407.59|404.79|0
1625207740000|2021-07-02 06:35:40|407.41|404.61|407.41|404.61|407.41|404.61|407.41|404.61|0
1625207820000|2021-07-02 06:37:00|407.5|404.7|407.41|404.61|407.5|404.7|407.41|404.61|0
1625207840000|2021-07-02 06:37:20|407.59|404.79|407.59|404.79|407.59|404.79|407.59|404.79|0
1625207850000|2021-07-02 06:37:30|407.77|404.97|407.77|404.97|407.77|404.97|407.77|404.97|0
1625207860000|2021-07-02 06:37:40|407.59|404.79|407.59|404.79|407.59|404.79|407.59|404.79|0
1625207900000|2021-07-02 06:38:20|407.77|404.97|407.59|404.79|407.77|404.97|407.59|404.79|0
1625207920000|2021-07-02 06:38:40|407.5|404.7|407.41|404.61|407.5|404.7|407.41|404.61|0
1625207950000|2021-07-02 06:39:10|407.23|404.43|407.23|404.43|407.23|404.43|407.23|404.43|0
1625207990000|2021-07-02 06:39:50|407.05|404.25|407.05|404.25|407.05|404.25|407.05|404.25|0
1625208020000|2021-07-02 06:40:20|407.23|404.43|407.23|404.43|407.23|404.43|407.23|404.43|0
1625208040000|2021-07-02 06:40:40|407.13|404.33|407.13|404.33|407.13|404.33|407.13|404.33|0
1625208050000|2021-07-02 06:40:50|407.05|404.25|407.05|404.25|407.23|404.43|407.05|404.25|0
1625208060000|2021-07-02 06:41:00|407.23|404.43|407.23|404.43|407.23|404.43|407.23|404.43|0
1625208120000|2021-07-02 06:42:00|407.05|404.25|407.05|404.25|407.05|404.25|407.05|404.25|0
1625208130000|2021-07-02 06:42:10|407.13|404.33|407.23|404.43|407.23|404.43|407.05|404.25|0
1625208180000|2021-07-02 06:43:00|407.41|404.61|407.41|404.61|407.41|404.61|407.41|404.61|0
1625208190000|2021-07-02 06:43:10|407.31|404.51|407.41|404.61|407.41|404.61|407.31|404.51|0
1625208200000|2021-07-02 06:43:20|407.23|404.43|407.23|404.43|407.23|404.43|407.23|404.43|0
1625208230000|2021-07-02 06:43:50|407.41|404.61|407.23|404.43|407.41|404.61|407.23|404.43|0
1625208240000|2021-07-02 06:44:00|407.41|404.61|407.23|404.43|407.41|404.61|407.23|404.43|0
1625208270000|2021-07-02 06:44:30|407.41|404.61|407.41|404.61|407.41|404.61|407.41|404.61|0
1625208280000|2021-07-02 06:44:40|407.23|404.43|407.41|404.61|407.41|404.61|407.23|404.43|0
1625208300000|2021-07-02 06:45:00|407.5|404.7|407.41|404.61|407.5|404.7|407.41|404.61|0
1625208310000|2021-07-02 06:45:10|407.59|404.79|407.59|404.79|407.59|404.79|407.59|404.79|0
1625208320000|2021-07-02 06:45:20|407.41|404.61|407.41|404.61|407.41|404.61|407.41|404.61|0
1625208330000|2021-07-02 06:45:30|407.5|404.7|407.5|404.7|407.59|404.79|407.5|404.7|0
1625208340000|2021-07-02 06:45:40|407.41|404.61|407.41|404.61|407.41|404.61|407.41|404.61|0
1625208350000|2021-07-02 06:45:50|407.23|404.43|407.31|404.51|407.31|404.51|407.23|404.43|0
1625208360000|2021-07-02 06:46:00|407.41|404.61|407.23|404.43|407.41|404.61|407.23|404.43|0
1625208520000|2021-07-02 06:48:40|407.41|404.61|407.41|404.61|407.41|404.61|407.41|404.61|0
1625208530000|2021-07-02 06:48:50|407.23|404.43|407.23|404.43|407.23|404.43|407.23|404.43|0
1625208540000|2021-07-02 06:49:00|407.41|404.61|407.23|404.43|407.41|404.61|407.23|404.43|0
1625208560000|2021-07-02 06:49:20|407.22|404.42|407.22|404.42|407.22|404.42|407.22|404.42|0
1625208570000|2021-07-02 06:49:30|407.04|404.24|407.22|404.42|407.22|404.42|407.04|404.24|0
1625208580000|2021-07-02 06:49:40|407.04|404.24|407.04|404.24|407.04|404.24|407.04|404.24|0
1625208610000|2021-07-02 06:50:10|407.22|404.42|407.22|404.42|407.22|404.42|407.22|404.42|0
1625208630000|2021-07-02 06:50:30|407.41|404.61|407.41|404.61|407.41|404.61|407.41|404.61|0
1625208680000|2021-07-02 06:51:20|407.04|404.24|407.22|404.42|407.22|404.42|407.04|404.24|0
1625208700000|2021-07-02 06:51:40|407.04|404.24|407.22|404.42|407.22|404.42|407.04|404.24|0
1625208710000|2021-07-02 06:51:50|407.41|404.61|407.41|404.61|407.41|404.61|407.41|404.61|0
1625208730000|2021-07-02 06:52:10|407.59|404.79|407.59|404.79|407.59|404.79|407.59|404.79|0
1625208820000|2021-07-02 06:53:40|407.4|404.6|407.49|404.69|407.59|404.79|407.4|404.6|0
1625208830000|2021-07-02 06:53:50|407.59|404.79|407.59|404.79|407.59|404.79|407.59|404.79|0
1625208840000|2021-07-02 06:54:00|407.67|404.87|407.59|404.79|407.77|404.97|407.59|404.79|0
1625208850000|2021-07-02 06:54:10|407.77|404.97|407.77|404.97|407.77|404.97|407.77|404.97|0
1625208870000|2021-07-02 06:54:30|407.59|404.79|407.59|404.79|407.67|404.87|407.59|404.79|0
1625208880000|2021-07-02 06:54:40|407.77|404.97|407.77|404.97|407.77|404.97|407.77|404.97|0
1625208920000|2021-07-02 06:55:20|407.59|404.79|407.59|404.79|407.59|404.79|407.59|404.79|0
1625208960000|2021-07-02 06:56:00|407.77|404.97|407.77|404.97|407.77|404.97|407.77|404.97|0
1625208970000|2021-07-02 06:56:10|407.85|405.05|407.95|405.15|407.95|405.15|407.85|405.05|0
1625208990000|2021-07-02 06:56:30|407.77|404.97|407.77|404.97|407.77|404.97|407.77|404.97|0
1625209000000|2021-07-02 06:56:40|407.85|405.05|407.85|405.05|407.85|405.05|407.85|405.05|0
1625209010000|2021-07-02 06:56:50|407.77|404.97|407.77|404.97|407.77|404.97|407.77|404.97|0
1625209030000|2021-07-02 06:57:10|407.59|404.79|407.59|404.79|407.59|404.79|407.59|404.79|0
1625209040000|2021-07-02 06:57:20|407.58|404.78|407.58|404.78|407.58|404.78|407.58|404.78|0
1625209050000|2021-07-02 06:57:30|407.4|404.6|407.4|404.6|407.4|404.6|407.4|404.6|0
1625209060000|2021-07-02 06:57:40|407.58|404.78|407.58|404.78|407.58|404.78|407.58|404.78|0
1625209120000|2021-07-02 06:58:40|407.4|404.6|407.4|404.6|407.4|404.6|407.4|404.6|0
1625209140000|2021-07-02 06:59:00|407.58|404.78|407.58|404.78|407.58|404.78|407.58|404.78|0
1625209160000|2021-07-02 06:59:20|407.77|404.97|407.95|405.15|407.95|405.15|407.77|404.97|0
1625209170000|2021-07-02 06:59:30|408.03|405.23|408.03|405.23|408.03|405.23|408.03|405.23|0
1625209180000|2021-07-02 06:59:40|408.13|405.33|408.13|405.33|408.13|405.33|408.13|405.33|0
1625209190000|2021-07-02 06:59:50|408.31|405.51|408.13|405.33|408.31|405.51|408.13|405.33|0
1625209200000|2021-07-02 07:00:00|408.31|405.51|408.49|405.69|408.67|405.87|408.31|405.51|0
1625209210000|2021-07-02 07:00:10|408.31|405.51|408.58|405.78|408.58|405.78|408.31|405.51|0
1625209220000|2021-07-02 07:00:20|408.67|405.87|408.67|405.87|408.76|405.96|408.58|405.78|0
1625209230000|2021-07-02 07:00:30|408.76|405.96|408.67|405.87|408.76|405.96|408.67|405.87|0
1625209240000|2021-07-02 07:00:40|408.76|405.96|409.04|406.24|409.04|406.24|408.76|405.96|0
1625209250000|2021-07-02 07:00:50|408.86|406.06|408.86|406.06|408.86|406.06|408.67|405.87|0
1625209260000|2021-07-02 07:01:00|408.76|405.96|408.31|405.51|408.76|405.96|408.31|405.51|0
1625209270000|2021-07-02 07:01:10|408.49|405.69|408.67|405.87|408.67|405.87|408.49|405.69|0
1625209280000|2021-07-02 07:01:20|408.86|406.06|408.86|406.06|409.04|406.24|408.86|406.06|0
1625209290000|2021-07-02 07:01:30|408.67|405.87|408.86|406.06|408.86|406.06|408.67|405.87|0
1625209300000|2021-07-02 07:01:40|408.94|406.14|409.83|407.03|410.01|407.21|408.94|406.14|0
1625209310000|2021-07-02 07:01:50|410.01|407.21|410.19|407.39|410.19|407.39|410.01|407.21|0
1625209320000|2021-07-02 07:02:00|410.37|407.57|410.19|407.39|410.37|407.57|410.19|407.39|0
1625209330000|2021-07-02 07:02:10|410.28|407.48|410.55|407.75|410.55|407.75|410.28|407.48|0
1625209340000|2021-07-02 07:02:20|410.74|407.94|410.46|407.66|410.74|407.94|410.46|407.66|0
1625209350000|2021-07-02 07:02:30|410.37|407.57|410.19|407.39|410.37|407.57|410.19|407.39|0
1625209360000|2021-07-02 07:02:40|410.37|407.57|409.83|407.03|410.37|407.57|409.83|407.03|0
1625209370000|2021-07-02 07:02:50|409.91|407.11|409.64|406.84|409.91|407.11|409.64|406.84|0
1625209380000|2021-07-02 07:03:00|409.46|406.66|409.55|406.75|409.64|406.84|409.46|406.66|0
1625209390000|2021-07-02 07:03:10|409.46|406.66|409.46|406.66|409.64|406.84|409.46|406.66|0
1625209400000|2021-07-02 07:03:20|409.64|406.84|409.28|406.48|409.64|406.84|409.28|406.48|0
1625209410000|2021-07-02 07:03:30|409.1|406.3|408.74|405.94|409.1|406.3|408.74|405.94|0
1625209420000|2021-07-02 07:03:40|408.82|406.02|408.92|406.12|408.92|406.12|408.82|406.02|0
1625209430000|2021-07-02 07:03:50|408.74|405.94|408.37|405.57|408.74|405.94|408.37|405.57|0
1625209440000|2021-07-02 07:04:00|408.55|405.75|408.92|406.12|408.92|406.12|408.55|405.75|0
1625209450000|2021-07-02 07:04:10|409.1|406.3|409.1|406.3|409.19|406.39|409.1|406.3|0
1625209460000|2021-07-02 07:04:20|409.19|406.39|409.19|406.39|409.19|406.39|409.19|406.39|0
1625209470000|2021-07-02 07:04:30|409.1|406.3|408.74|405.94|409.1|406.3|408.74|405.94|0
1625209480000|2021-07-02 07:04:40|408.55|405.75|408.55|405.75|408.55|405.75|408.46|405.66|0
1625209490000|2021-07-02 07:04:50|408.74|405.94|408.74|405.94|408.74|405.94|408.64|405.84|0
1625209500000|2021-07-02 07:05:00|408.54|406.14|408.72|406.32|408.72|406.32|408.54|406.14|0
1625209510000|2021-07-02 07:05:10|408.54|406.14|408.35|405.95|408.54|406.14|408.35|405.95|0
1625209520000|2021-07-02 07:05:20|408.44|406.04|408.35|405.95|408.44|406.04|408.35|405.95|0
1625209530000|2021-07-02 07:05:30|408.54|406.14|408.17|405.77|408.54|406.14|408.17|405.77|0
1625209540000|2021-07-02 07:05:40|407.99|405.59|408.17|405.77|408.17|405.77|407.99|405.59|0
1625209550000|2021-07-02 07:05:50|407.99|405.59|408.08|405.68|408.08|405.68|407.99|405.59|0
1625209560000|2021-07-02 07:06:00|407.99|405.59|408.17|405.77|408.17|405.77|407.99|405.59|0
1625209570000|2021-07-02 07:06:10|407.99|405.59|407.99|405.59|407.99|405.59|407.81|405.41|0
1625209580000|2021-07-02 07:06:20|407.81|405.41|407.9|405.5|407.9|405.5|407.81|405.41|0
1625209590000|2021-07-02 07:06:30|407.81|405.41|408.17|405.77|408.17|405.77|407.81|405.41|0
1625209600000|2021-07-02 07:06:40|407.99|405.59|407.99|405.59|407.99|405.59|407.81|405.41|0
1625209620000|2021-07-02 07:07:00|408.26|405.86|408.17|405.77|408.26|405.86|408.17|405.77|0
1625209630000|2021-07-02 07:07:10|408.26|405.86|408.35|405.95|408.35|405.95|408.17|405.77|0
1625209640000|2021-07-02 07:07:20|408.17|405.77|408.17|405.77|408.17|405.77|407.99|405.59|0
1625209670000|2021-07-02 07:07:50|408.08|405.68|408.17|405.77|408.26|405.86|408.08|405.68|0
1625209680000|2021-07-02 07:08:00|408.53|406.13|408.72|406.32|408.72|406.32|408.53|406.13|0
1625209700000|2021-07-02 07:08:20|408.53|406.13|408.53|406.13|408.53|406.13|408.35|405.95|0
1625209710000|2021-07-02 07:08:30|408.72|406.32|408.72|406.32|408.72|406.32|408.72|406.32|0
1625209730000|2021-07-02 07:08:50|408.62|406.22|408.53|406.13|408.62|406.22|408.53|406.13|0
1625209740000|2021-07-02 07:09:00|408.72|406.32|408.53|406.13|408.72|406.32|408.53|406.13|0
1625209750000|2021-07-02 07:09:10|408.44|406.04|408.44|406.04|408.44|406.04|408.44|406.04|0
1625209760000|2021-07-02 07:09:20|408.53|406.13|408.53|406.13|408.53|406.13|408.44|406.04|0
1625209770000|2021-07-02 07:09:30|408.44|406.04|408.62|406.22|408.62|406.22|408.44|406.04|0
1625209780000|2021-07-02 07:09:40|408.72|406.32|408.53|406.13|408.72|406.32|408.53|406.13|0
1625209790000|2021-07-02 07:09:50|408.72|406.32|408.72|406.32|408.72|406.32|408.53|406.13|0
1625209800000|2021-07-02 07:10:00|408.62|406.22|408.72|406.32|408.9|406.5|408.62|406.22|0
1625209810000|2021-07-02 07:10:10|408.9|406.5|408.53|406.13|408.9|406.5|408.53|406.13|0
1625209820000|2021-07-02 07:10:20|408.35|405.95|408.35|405.95|408.35|405.95|408.35|405.95|0
1625209830000|2021-07-02 07:10:30|408.53|406.13|408.53|406.13|408.53|406.13|408.53|406.13|0
1625209840000|2021-07-02 07:10:40|408.62|406.22|409.08|406.68|409.08|406.68|408.62|406.22|0
1625209850000|2021-07-02 07:10:50|408.9|406.5|409.08|406.68|409.08|406.68|408.9|406.5|0
1625209860000|2021-07-02 07:11:00|409.26|406.86|409.44|407.04|409.44|407.04|409.26|406.86|0
1625209870000|2021-07-02 07:11:10|409.62|407.22|409.26|406.86|409.62|407.22|409.26|406.86|0
1625209880000|2021-07-02 07:11:20|409.08|406.68|409.17|406.77|409.17|406.77|409.08|406.68|0
1625209890000|2021-07-02 07:11:30|409.08|406.68|409.08|406.68|409.08|406.68|409.08|406.68|0
1625209900000|2021-07-02 07:11:40|409.26|406.86|409.26|406.86|409.26|406.86|409.26|406.86|0
1625209910000|2021-07-02 07:11:50|409.44|407.04|409.26|406.86|409.44|407.04|409.26|406.86|0
1625209920000|2021-07-02 07:12:00|409.16|406.76|409.16|406.76|409.26|406.86|409.08|406.68|0
1625209930000|2021-07-02 07:12:10|409.08|406.68|409.44|407.04|409.44|407.04|409.08|406.68|0
1625209940000|2021-07-02 07:12:20|409.35|406.95|409.26|406.86|409.35|406.95|409.26|406.86|0
1625209950000|2021-07-02 07:12:30|409.44|407.04|409.44|407.04|409.53|407.13|409.44|407.04|0
1625209960000|2021-07-02 07:12:40|409.62|407.22|409.62|407.22|409.62|407.22|409.44|407.04|0
1625209980000|2021-07-02 07:13:00|409.8|407.4|409.8|407.4|409.8|407.4|409.8|407.4|0
1625209990000|2021-07-02 07:13:10|409.62|407.22|409.62|407.22|409.62|407.22|409.62|407.22|0
1625210000000|2021-07-02 07:13:20|409.8|407.4|409.62|407.22|409.8|407.4|409.62|407.22|0
1625210010000|2021-07-02 07:13:30|409.71|407.31|409.99|407.59|409.99|407.59|409.71|407.31|0
1625210030000|2021-07-02 07:13:50|409.89|407.49|409.62|407.22|409.89|407.49|409.62|407.22|0
1625210040000|2021-07-02 07:14:00|409.71|407.31|409.62|407.22|409.71|407.31|409.62|407.22|0
1625210050000|2021-07-02 07:14:10|409.71|407.31|409.99|407.59|409.99|407.59|409.71|407.31|0
1625210060000|2021-07-02 07:14:20|410.17|407.77|410.17|407.77|410.17|407.77|410.17|407.77|0
1625210080000|2021-07-02 07:14:40|410.07|407.67|410.07|407.67|410.07|407.67|410.07|407.67|0
1625210090000|2021-07-02 07:14:50|410.17|407.77|409.8|407.4|410.17|407.77|409.8|407.4|0
1625210100000|2021-07-02 07:15:00|409.98|407.58|410.17|407.77|410.17|407.77|409.98|407.58|0
1625210110000|2021-07-02 07:15:10|410.35|407.95|410.17|407.77|410.35|407.95|410.17|407.77|0
1625210120000|2021-07-02 07:15:20|409.98|407.58|409.8|407.4|410.17|407.77|409.8|407.4|0
1625210130000|2021-07-02 07:15:30|409.98|407.58|410.17|407.77|410.17|407.77|409.98|407.58|0
1625210140000|2021-07-02 07:15:40|410.07|407.67|409.98|407.58|410.07|407.67|409.98|407.58|0
1625210150000|2021-07-02 07:15:50|409.62|407.22|409.62|407.22|409.62|407.22|409.62|407.22|0
1625210160000|2021-07-02 07:16:00|409.44|407.04|409.44|407.04|409.44|407.04|409.44|407.04|0
1625210170000|2021-07-02 07:16:10|409.53|407.13|409.53|407.13|409.53|407.13|409.44|407.04|0
1625210180000|2021-07-02 07:16:20|409.62|407.22|409.62|407.22|409.62|407.22|409.62|407.22|0
1625210190000|2021-07-02 07:16:30|409.44|407.04|409.44|407.04|409.53|407.13|409.44|407.04|0
1625210200000|2021-07-02 07:16:40|409.62|407.22|409.98|407.58|409.98|407.58|409.62|407.22|0
1625210210000|2021-07-02 07:16:50|409.8|407.4|409.89|407.49|409.89|407.49|409.8|407.4|0
1625210220000|2021-07-02 07:17:00|409.8|407.4|410.35|407.95|410.35|407.95|409.8|407.4|0
1625210230000|2021-07-02 07:17:10|410.17|407.77|410.17|407.77|410.35|407.95|410.17|407.77|0
1625210240000|2021-07-02 07:17:20|410.25|407.85|410.43|408.03|410.43|408.03|410.25|407.85|0
1625210250000|2021-07-02 07:17:30|410.53|408.13|410.35|407.95|410.53|408.13|410.35|407.95|0
1625210260000|2021-07-02 07:17:40|410.17|407.77|410.17|407.77|410.25|407.85|410.17|407.77|0
1625210270000|2021-07-02 07:17:50|410.07|407.67|410.17|407.77|410.17|407.77|410.07|407.67|0
1625210280000|2021-07-02 07:18:00|410.35|407.95|410.17|407.77|410.35|407.95|410.17|407.77|0
1625210300000|2021-07-02 07:18:20|409.98|407.58|409.98|407.58|409.98|407.58|409.98|407.58|0
1625210310000|2021-07-02 07:18:30|409.89|407.49|409.89|407.49|409.89|407.49|409.89|407.49|0
1625210320000|2021-07-02 07:18:40|409.8|407.4|409.71|407.31|409.8|407.4|409.71|407.31|0
1625210330000|2021-07-02 07:18:50|409.62|407.22|409.62|407.22|409.8|407.4|409.62|407.22|0
1625210340000|2021-07-02 07:19:00|409.44|407.04|409.44|407.04|409.44|407.04|409.44|407.04|0
1625210350000|2021-07-02 07:19:10|409.62|407.22|409.98|407.58|409.98|407.58|409.62|407.22|0
1625210360000|2021-07-02 07:19:20|410.07|407.67|410.16|407.76|410.16|407.76|410.07|407.67|0
1625210370000|2021-07-02 07:19:30|409.98|407.58|410.16|407.76|410.16|407.76|409.98|407.58|0
1625210380000|2021-07-02 07:19:40|409.98|407.58|410.35|407.95|410.35|407.95|409.98|407.58|0
1625210390000|2021-07-02 07:19:50|410.43|408.03|410.53|408.13|410.53|408.13|410.43|408.03|0
1625210400000|2021-07-02 07:20:00|410.43|408.03|410.43|408.03|410.53|408.13|410.43|408.03|0
1625210410000|2021-07-02 07:20:10|410.53|408.13|410.53|408.13|410.53|408.13|410.43|408.03|0
1625210420000|2021-07-02 07:20:20|410.71|408.31|410.53|408.13|410.71|408.31|410.53|408.13|0
1625210430000|2021-07-02 07:20:30|410.35|407.95|410.16|407.76|410.35|407.95|410.16|407.76|0
1625210440000|2021-07-02 07:20:40|410.25|407.85|410.53|408.13|410.53|408.13|410.25|407.85|0
1625210450000|2021-07-02 07:20:50|410.71|408.31|410.62|408.22|410.71|408.31|410.62|408.22|0
1625210460000|2021-07-02 07:21:00|410.53|408.13|410.89|408.49|410.89|408.49|410.53|408.13|0
1625210470000|2021-07-02 07:21:10|410.71|408.31|410.89|408.49|410.89|408.49|410.71|408.31|0
1625210480000|2021-07-02 07:21:20|410.71|408.31|410.71|408.31|410.8|408.4|410.71|408.31|0
1625210490000|2021-07-02 07:21:30|410.53|408.13|410.35|407.95|410.53|408.13|410.35|407.95|0
1625210500000|2021-07-02 07:21:40|410.16|407.76|410.43|408.03|410.43|408.03|410.16|407.76|0
1625210510000|2021-07-02 07:21:50|410.35|407.95|410.53|408.13|410.53|408.13|410.35|407.95|0
1625210520000|2021-07-02 07:22:00|410.43|408.03|410.61|408.21|410.61|408.21|410.43|408.03|0
1625210530000|2021-07-02 07:22:10|410.71|408.31|410.71|408.31|410.71|408.31|410.61|408.21|0
1625210540000|2021-07-02 07:22:20|410.8|408.4|410.89|408.49|410.89|408.49|410.8|408.4|0
1625210550000|2021-07-02 07:22:30|410.98|408.58|411.07|408.67|411.07|408.67|410.98|408.58|0
1625210560000|2021-07-02 07:22:40|410.89|408.49|410.89|408.49|410.98|408.58|410.89|408.49|0
1625210570000|2021-07-02 07:22:50|411.07|408.67|411.16|408.76|411.16|408.76|411.07|408.67|0
1625210580000|2021-07-02 07:23:00|411.25|408.85|411.25|408.85|411.25|408.85|411.25|408.85|0
1625210590000|2021-07-02 07:23:10|411.16|408.76|411.25|408.85|411.25|408.85|411.16|408.76|0
1625210600000|2021-07-02 07:23:20|411.44|409.04|411.34|408.94|411.44|409.04|411.34|408.94|0
1625210610000|2021-07-02 07:23:30|411.25|408.85|411.25|408.85|411.25|408.85|411.25|408.85|0
1625210620000|2021-07-02 07:23:40|411.16|408.76|411.16|408.76|411.16|408.76|411.16|408.76|0
1625210630000|2021-07-02 07:23:50|411.07|408.67|411.07|408.67|411.07|408.67|410.98|408.58|0
1625210640000|2021-07-02 07:24:00|411.25|408.85|411.16|408.76|411.25|408.85|411.16|408.76|0
1625210650000|2021-07-02 07:24:10|410.98|408.58|411.07|408.67|411.07|408.67|410.98|408.58|0
1625210670000|2021-07-02 07:24:30|410.98|408.58|410.98|408.58|410.98|408.58|410.98|408.58|0
1625210680000|2021-07-02 07:24:40|411.07|408.67|411.07|408.67|411.07|408.67|411.07|408.67|0
1625210690000|2021-07-02 07:24:50|410.98|408.58|411.07|408.67|411.07|408.67|410.89|408.49|0
1625210700000|2021-07-02 07:25:00|410.89|408.49|411.25|408.85|411.25|408.85|410.89|408.49|0
1625210710000|2021-07-02 07:25:10|411.07|408.67|411.07|408.67|411.07|408.67|411.07|408.67|0
1625210730000|2021-07-02 07:25:30|410.89|408.49|411.07|408.67|411.07|408.67|410.89|408.49|0
1625210740000|2021-07-02 07:25:40|411.25|408.85|411.25|408.85|411.25|408.85|411.25|408.85|0
1625210760000|2021-07-02 07:26:00|411.34|408.94|411.25|408.85|411.34|408.94|411.25|408.85|0
1625210770000|2021-07-02 07:26:10|411.44|409.04|411.07|408.67|411.44|409.04|411.07|408.67|0
1625210780000|2021-07-02 07:26:20|411.25|408.85|411.25|408.85|411.44|409.04|411.25|408.85|0
1625210800000|2021-07-02 07:26:40|411.34|408.94|411.25|408.85|411.44|409.04|411.25|408.85|0
1625210820000|2021-07-02 07:27:00|411.07|408.67|411.07|408.67|411.07|408.67|411.07|408.67|0
1625210830000|2021-07-02 07:27:10|411.25|408.85|411.07|408.67|411.25|408.85|411.07|408.67|0
1625210840000|2021-07-02 07:27:20|411.25|408.85|411.07|408.67|411.25|408.85|411.07|408.67|0
1625210850000|2021-07-02 07:27:30|411.25|408.85|411.25|408.85|411.25|408.85|411.25|408.85|0
1625210870000|2021-07-02 07:27:50|411.43|409.03|411.43|409.03|411.43|409.03|411.43|409.03|0
1625210880000|2021-07-02 07:28:00|411.98|409.58|411.98|409.58|411.98|409.58|411.98|409.58|0
1625210890000|2021-07-02 07:28:10|412.35|409.95|412.71|410.31|412.89|410.49|412.35|409.95|0
1625210900000|2021-07-02 07:28:20|412.89|410.49|413.26|410.86|413.26|410.86|412.89|410.49|0
1625210920000|2021-07-02 07:28:40|413.44|411.04|413.44|411.04|413.62|411.22|413.44|411.04|0
1625210930000|2021-07-02 07:28:50|413.53|411.13|413.44|411.04|413.53|411.13|413.44|411.04|0
1625210940000|2021-07-02 07:29:00|413.26|410.86|413.62|411.22|413.62|411.22|413.26|410.86|0
1625210950000|2021-07-02 07:29:10|413.44|411.04|413.44|411.04|413.53|411.13|413.44|411.04|0
1625210960000|2021-07-02 07:29:20|413.62|411.22|413.26|410.86|413.62|411.22|413.26|410.86|0
1625210970000|2021-07-02 07:29:30|413.34|410.94|413.44|411.04|413.44|411.04|413.26|410.86|0
1625210980000|2021-07-02 07:29:40|413.26|410.86|413.44|411.04|413.44|411.04|413.26|410.86|0
1625210990000|2021-07-02 07:29:50|413.62|411.22|413.62|411.22|413.62|411.22|413.62|411.22|0
1625211000000|2021-07-02 07:30:00|413.8|411.4|413.99|411.59|413.99|411.59|413.62|411.22|0
1625211010000|2021-07-02 07:30:10|413.8|411.4|413.99|411.59|413.99|411.59|413.8|411.4|0
1625211030000|2021-07-02 07:30:30|413.8|411.4|413.62|411.22|413.8|411.4|413.62|411.22|0
1625211040000|2021-07-02 07:30:40|413.44|411.04|413.07|410.67|413.44|411.04|413.07|410.67|0
1625211050000|2021-07-02 07:30:50|413.26|410.86|413.07|410.67|413.26|410.86|413.07|410.67|0
1625211060000|2021-07-02 07:31:00|413.26|410.86|413.53|411.13|413.99|411.59|413.26|410.86|0
1625211070000|2021-07-02 07:31:10|413.44|411.04|413.26|410.86|413.44|411.04|413.26|410.86|0
1625211100000|2021-07-02 07:31:40|413.16|410.76|413.16|410.76|413.16|410.76|413.16|410.76|0
1625211110000|2021-07-02 07:31:50|413.07|410.67|412.89|410.49|413.07|410.67|412.89|410.49|0
1625211120000|2021-07-02 07:32:00|413.26|410.86|413.26|410.86|413.26|410.86|413.26|410.86|0
1625211130000|2021-07-02 07:32:10|413.07|410.67|413.07|410.67|413.26|410.86|413.07|410.67|0
1625211140000|2021-07-02 07:32:20|412.89|410.49|412.89|410.49|413.07|410.67|412.89|410.49|0
1625211150000|2021-07-02 07:32:30|412.71|410.31|412.8|410.4|412.89|410.49|412.71|410.31|0
1625211160000|2021-07-02 07:32:40|412.61|410.21|412.71|410.31|412.71|410.31|412.53|410.13|0
1625211170000|2021-07-02 07:32:50|412.89|410.49|412.89|410.49|412.89|410.49|412.89|410.49|0
1625211190000|2021-07-02 07:33:10|413.07|410.67|413.07|410.67|413.07|410.67|413.07|410.67|0
1625211200000|2021-07-02 07:33:20|412.89|410.49|412.71|410.31|412.89|410.49|412.71|410.31|0
1625211220000|2021-07-02 07:33:40|412.89|410.49|412.8|410.4|412.89|410.49|412.71|410.31|0
1625211230000|2021-07-02 07:33:50|412.71|410.31|412.8|410.4|412.89|410.49|412.71|410.31|0
1625211240000|2021-07-02 07:34:00|412.89|410.49|413.07|410.67|413.07|410.67|412.89|410.49|0
1625211250000|2021-07-02 07:34:10|413.16|410.76|413.25|410.85|413.25|410.85|413.07|410.67|0
1625211270000|2021-07-02 07:34:30|413.44|411.04|413.07|410.67|413.44|411.04|413.07|410.67|0
1625211280000|2021-07-02 07:34:40|413.25|410.85|413.07|410.67|413.25|410.85|413.07|410.67|0
1625211290000|2021-07-02 07:34:50|412.98|410.58|412.89|410.49|412.98|410.58|412.89|410.49|0
1625211300000|2021-07-02 07:35:00|412.98|410.58|413.25|410.85|413.25|410.85|412.98|410.58|0
1625211310000|2021-07-02 07:35:10|413.34|410.94|413.44|411.04|413.44|411.04|413.34|410.94|0
1625211320000|2021-07-02 07:35:20|413.25|410.85|413.44|411.04|413.44|411.04|413.25|410.85|0
1625211330000|2021-07-02 07:35:30|413.62|411.22|413.71|411.31|413.71|411.31|413.62|411.22|0
1625211340000|2021-07-02 07:35:40|413.62|411.22|413.62|411.22|413.62|411.22|413.62|411.22|0
1625211350000|2021-07-02 07:35:50|413.44|411.04|413.44|411.04|413.44|411.04|413.44|411.04|0
1625211360000|2021-07-02 07:36:00|413.62|411.22|413.44|411.04|413.62|411.22|413.44|411.04|0
1625211370000|2021-07-02 07:36:10|413.62|411.22|413.62|411.22|413.62|411.22|413.62|411.22|0
1625211380000|2021-07-02 07:36:20|413.44|411.04|413.44|411.04|413.44|411.04|413.25|410.85|0
1625211410000|2021-07-02 07:36:50|413.52|411.12|413.52|411.12|413.52|411.12|413.52|411.12|0
1625211420000|2021-07-02 07:37:00|413.62|411.22|413.62|411.22|413.62|411.22|413.62|411.22|0
1625211430000|2021-07-02 07:37:10|413.8|411.4|413.62|411.22|413.8|411.4|413.62|411.22|0
1625211440000|2021-07-02 07:37:20|413.44|411.04|413.44|411.04|413.44|411.04|413.44|411.04|0
1625211480000|2021-07-02 07:38:00|413.25|410.85|413.25|410.85|413.25|410.85|413.25|410.85|0
1625211490000|2021-07-02 07:38:10|413.07|410.67|412.89|410.49|413.07|410.67|412.89|410.49|0
1625211510000|2021-07-02 07:38:30|412.79|410.39|412.89|410.49|412.89|410.49|412.71|410.31|0
1625211520000|2021-07-02 07:38:40|412.71|410.31|412.71|410.31|412.71|410.31|412.71|410.31|0
1625211530000|2021-07-02 07:38:50|412.79|410.39|412.89|410.49|412.89|410.49|412.71|410.31|0
1625211550000|2021-07-02 07:39:10|412.79|410.39|412.89|410.49|412.89|410.49|412.79|410.39|0
1625211560000|2021-07-02 07:39:20|412.79|410.39|412.89|410.49|412.89|410.49|412.79|410.39|0
1625211570000|2021-07-02 07:39:30|412.98|410.58|413.07|410.67|413.07|410.67|412.98|410.58|0
1625211580000|2021-07-02 07:39:40|412.89|410.49|412.89|410.49|412.89|410.49|412.89|410.49|0
1625211590000|2021-07-02 07:39:50|413.07|410.67|413.07|410.67|413.07|410.67|413.07|410.67|0
1625211600000|2021-07-02 07:40:00|413.16|410.76|413.25|410.85|413.25|410.85|413.16|410.76|0
1625211610000|2021-07-02 07:40:10|413.07|410.67|413.07|410.67|413.07|410.67|413.07|410.67|0
1625211630000|2021-07-02 07:40:30|413.25|410.85|413.43|411.03|413.43|411.03|413.25|410.85|0
1625211640000|2021-07-02 07:40:40|413.52|411.12|413.43|411.03|413.52|411.12|413.43|411.03|0
1625211650000|2021-07-02 07:40:50|413.25|410.85|413.25|410.85|413.25|410.85|413.25|410.85|0
1625211660000|2021-07-02 07:41:00|413.34|410.94|413.62|411.22|413.62|411.22|413.34|410.94|0
1625211670000|2021-07-02 07:41:10|413.43|411.03|413.62|411.22|413.62|411.22|413.43|411.03|0
1625211680000|2021-07-02 07:41:20|413.43|411.03|413.43|411.03|413.52|411.12|413.43|411.03|0
1625211720000|2021-07-02 07:42:00|413.34|410.94|413.43|411.03|413.43|411.03|413.34|410.94|0
1625211740000|2021-07-02 07:42:20|413.25|410.85|413.43|411.03|413.43|411.03|413.25|410.85|0
1625211760000|2021-07-02 07:42:40|413.25|410.85|413.25|410.85|413.25|410.85|413.25|410.85|0
1625211770000|2021-07-02 07:42:50|413.07|410.67|413.25|410.85|413.25|410.85|413.07|410.67|0
1625211780000|2021-07-02 07:43:00|413.16|410.76|413.34|410.94|413.43|411.03|413.16|410.76|0
1625211790000|2021-07-02 07:43:10|413.43|411.03|413.25|410.85|413.43|411.03|413.25|410.85|0
1625211800000|2021-07-02 07:43:20|413.43|411.03|413.43|411.03|413.43|411.03|413.43|411.03|0
1625211820000|2021-07-02 07:43:40|413.25|410.85|413.25|410.85|413.25|410.85|413.25|410.85|0
1625211830000|2021-07-02 07:43:50|413.16|410.76|413.25|410.85|413.25|410.85|413.16|410.76|0
1625211840000|2021-07-02 07:44:00|413.16|410.76|413.25|410.85|413.25|410.85|413.07|410.67|0
1625211850000|2021-07-02 07:44:10|413.07|410.67|412.89|410.49|413.07|410.67|412.89|410.49|0
1625211880000|2021-07-02 07:44:40|413.07|410.67|413.07|410.67|413.07|410.67|413.07|410.67|0
1625211890000|2021-07-02 07:44:50|413.25|410.85|413.07|410.67|413.25|410.85|413.07|410.67|0
1625211910000|2021-07-02 07:45:10|412.89|410.49|412.89|410.49|412.89|410.49|412.89|410.49|0
1625211920000|2021-07-02 07:45:20|413.07|410.67|413.07|410.67|413.07|410.67|413.07|410.67|0
1625211930000|2021-07-02 07:45:30|412.89|410.49|412.89|410.49|412.89|410.49|412.89|410.49|0
1625211940000|2021-07-02 07:45:40|412.7|410.3|412.7|410.3|412.7|410.3|412.7|410.3|0
1625211960000|2021-07-02 07:46:00|412.52|410.12|412.16|409.76|412.52|410.12|412.16|409.76|0
1625211970000|2021-07-02 07:46:10|411.97|409.57|411.97|409.57|411.97|409.57|411.97|409.57|0
1625211980000|2021-07-02 07:46:20|411.79|409.39|411.79|409.39|411.97|409.57|411.79|409.39|0
1625211990000|2021-07-02 07:46:30|411.88|409.48|411.97|409.57|411.97|409.57|411.88|409.48|0
1625212000000|2021-07-02 07:46:40|411.79|409.39|411.79|409.39|411.97|409.57|411.79|409.39|0
1625212010000|2021-07-02 07:46:50|411.97|409.57|411.79|409.39|411.97|409.57|411.79|409.39|0
1625212020000|2021-07-02 07:47:00|411.61|409.21|411.33|408.93|411.61|409.21|411.33|408.93|0
1625212030000|2021-07-02 07:47:10|410.88|408.48|411.06|408.66|411.06|408.66|410.88|408.48|0
1625212040000|2021-07-02 07:47:20|410.88|408.48|411.06|408.66|411.06|408.66|410.88|408.48|0
1625212050000|2021-07-02 07:47:30|410.88|408.48|410.88|408.48|410.88|408.48|410.88|408.48|0
1625212060000|2021-07-02 07:47:40|410.97|408.57|411.06|408.66|411.06|408.66|410.97|408.57|0
1625212080000|2021-07-02 07:48:00|411.24|408.84|411.43|409.03|411.43|409.03|411.24|408.84|0
1625212090000|2021-07-02 07:48:10|411.51|409.11|411.43|409.03|411.51|409.11|411.43|409.03|0
1625212100000|2021-07-02 07:48:20|411.61|409.21|411.51|409.11|411.61|409.21|411.51|409.11|0
1625212110000|2021-07-02 07:48:30|411.43|409.03|411.43|409.03|411.61|409.21|411.43|409.03|0
1625212120000|2021-07-02 07:48:40|411.61|409.21|411.61|409.21|411.61|409.21|411.43|409.03|0
1625212160000|2021-07-02 07:49:20|411.79|409.39|411.61|409.21|411.79|409.39|411.61|409.21|0
1625212180000|2021-07-02 07:49:40|411.51|409.11|411.43|409.03|411.51|409.11|411.43|409.03|0
1625212190000|2021-07-02 07:49:50|411.33|408.93|411.43|409.03|411.43|409.03|411.33|408.93|0
1625212200000|2021-07-02 07:50:00|411.24|408.84|411.43|409.03|411.43|409.03|411.24|408.84|0
1625212210000|2021-07-02 07:50:10|411.51|409.11|411.61|409.21|411.61|409.21|411.43|409.03|0
1625212220000|2021-07-02 07:50:20|411.7|409.3|411.79|409.39|411.79|409.39|411.61|409.21|0
1625212230000|2021-07-02 07:50:30|411.88|409.48|411.79|409.39|411.88|409.48|411.79|409.39|0
1625212240000|2021-07-02 07:50:40|411.88|409.48|411.79|409.39|411.88|409.48|411.79|409.39|0
1625212250000|2021-07-02 07:50:50|411.88|409.48|411.79|409.39|411.97|409.57|411.79|409.39|0
1625212260000|2021-07-02 07:51:00|411.88|409.48|411.97|409.57|411.97|409.57|411.88|409.48|0
1625212270000|2021-07-02 07:51:10|411.79|409.39|411.97|409.57|411.97|409.57|411.79|409.39|0
1625212280000|2021-07-02 07:51:20|412.06|409.66|412.06|409.66|412.06|409.66|412.06|409.66|0
1625212290000|2021-07-02 07:51:30|412.15|409.75|412.15|409.75|412.15|409.75|412.15|409.75|0
1625212300000|2021-07-02 07:51:40|411.97|409.57|411.97|409.57|412.15|409.75|411.97|409.57|0
1625212310000|2021-07-02 07:51:50|412.06|409.66|412.15|409.75|412.15|409.75|412.06|409.66|0
1625212320000|2021-07-02 07:52:00|411.97|409.57|412.06|409.66|412.15|409.75|411.97|409.57|0
1625212330000|2021-07-02 07:52:10|412.15|409.75|412.15|409.75|412.15|409.75|412.15|409.75|0
1625212340000|2021-07-02 07:52:20|412.24|409.84|411.97|409.57|412.24|409.84|411.97|409.57|0
1625212350000|2021-07-02 07:52:30|412.06|409.66|411.97|409.57|412.15|409.75|411.97|409.57|0
1625212360000|2021-07-02 07:52:40|411.79|409.39|411.88|409.48|411.88|409.48|411.79|409.39|0
1625212370000|2021-07-02 07:52:50|411.79|409.39|411.88|409.48|411.97|409.57|411.79|409.39|0
1625212380000|2021-07-02 07:53:00|411.97|409.57|412.15|409.75|412.15|409.75|411.97|409.57|0
1625212390000|2021-07-02 07:53:10|412.24|409.84|412.15|409.75|412.24|409.84|412.15|409.75|0
1625212400000|2021-07-02 07:53:20|412.34|409.94|412.34|409.94|412.34|409.94|412.34|409.94|0
1625212410000|2021-07-02 07:53:30|412.42|410.02|412.42|410.02|412.52|410.12|412.42|410.02|0
1625212420000|2021-07-02 07:53:40|412.34|409.94|412.34|409.94|412.34|409.94|412.34|409.94|0
1625212430000|2021-07-02 07:53:50|412.15|409.75|412.24|409.84|412.24|409.84|412.15|409.75|0
1625212440000|2021-07-02 07:54:00|412.34|409.94|412.52|410.12|412.52|410.12|412.34|409.94|0
1625212450000|2021-07-02 07:54:10|412.33|409.93|412.52|410.12|412.52|410.12|412.33|409.93|0
1625212460000|2021-07-02 07:54:20|412.33|409.93|412.52|410.12|412.52|410.12|412.33|409.93|0
1625212470000|2021-07-02 07:54:30|412.42|410.02|412.33|409.93|412.42|410.02|412.33|409.93|0
1625212480000|2021-07-02 07:54:40|412.52|410.12|412.33|409.93|412.52|410.12|412.33|409.93|0
1625212500000|2021-07-02 07:55:00|412.52|410.12|412.7|410.3|412.7|410.3|412.52|410.12|0
1625212510000|2021-07-02 07:55:10|412.52|410.12|412.33|409.93|412.52|410.12|412.33|409.93|0
1625212520000|2021-07-02 07:55:20|412.15|409.75|412.15|409.75|412.15|409.75|412.15|409.75|0
1625212530000|2021-07-02 07:55:30|412.33|409.93|412.15|409.75|412.33|409.93|412.15|409.75|0
1625212540000|2021-07-02 07:55:40|412.33|409.93|412.33|409.93|412.33|409.93|412.33|409.93|0
1625212550000|2021-07-02 07:55:50|412.24|409.84|412.33|409.93|412.33|409.93|412.24|409.84|0
1625212560000|2021-07-02 07:56:00|412.42|410.02|412.6|410.2|412.6|410.2|412.42|410.02|0
1625212570000|2021-07-02 07:56:10|412.7|410.3|412.7|410.3|412.7|410.3|412.7|410.3|0
1625212600000|2021-07-02 07:56:40|412.52|410.12|412.52|410.12|412.52|410.12|412.52|410.12|0
1625212620000|2021-07-02 07:57:00|412.7|410.3|412.52|410.12|412.7|410.3|412.52|410.12|0
1625212630000|2021-07-02 07:57:10|412.6|410.2|412.52|410.12|412.6|410.2|412.52|410.12|0
1625212640000|2021-07-02 07:57:20|412.33|409.93|412.52|410.12|412.52|410.12|412.33|409.93|0
1625212650000|2021-07-02 07:57:30|412.33|409.93|412.52|410.12|412.52|410.12|412.33|409.93|0
1625212680000|2021-07-02 07:58:00|412.6|410.2|412.52|410.12|412.7|410.3|412.52|410.12|0
1625212700000|2021-07-02 07:58:20|412.33|409.93|412.52|410.12|412.52|410.12|412.33|409.93|0
1625212710000|2021-07-02 07:58:30|412.33|409.93|412.33|409.93|412.33|409.93|412.33|409.93|0
1625212720000|2021-07-02 07:58:40|412.52|410.12|412.52|410.12|412.52|410.12|412.52|410.12|0
1625212730000|2021-07-02 07:58:50|412.7|410.3|412.7|410.3|412.7|410.3|412.7|410.3|0
1625212740000|2021-07-02 07:59:00|412.52|410.12|412.52|410.12|412.52|410.12|412.52|410.12|0
1625212750000|2021-07-02 07:59:10|412.7|410.3|412.7|410.3|412.7|410.3|412.7|410.3|0
1625212760000|2021-07-02 07:59:20|412.52|410.12|412.52|410.12|412.52|410.12|412.52|410.12|0
1625212770000|2021-07-02 07:59:30|412.42|410.02|412.42|410.02|412.42|410.02|412.42|410.02|0
1625212780000|2021-07-02 07:59:40|412.33|409.93|412.33|409.93|412.33|409.93|412.33|409.93|0
1625212790000|2021-07-02 07:59:50|412.51|410.11|412.33|409.93|412.51|410.11|412.15|409.75|0
1625212800000|2021-07-02 08:00:00|412.24|409.84|412.33|409.93|412.33|409.93|412.15|409.75|0
1625212810000|2021-07-02 08:00:10|412.15|409.75|411.97|409.57|412.15|409.75|411.97|409.57|0
1625212820000|2021-07-02 08:00:20|412.15|409.75|412.15|409.75|412.15|409.75|412.06|409.66|0
1625212840000|2021-07-02 08:00:40|412.33|409.93|412.15|409.75|412.33|409.93|412.15|409.75|0
1625212860000|2021-07-02 08:01:00|412.33|409.93|412.15|409.75|412.33|409.93|412.15|409.75|0
1625212870000|2021-07-02 08:01:10|411.97|409.57|411.97|409.57|412.15|409.75|411.97|409.57|0
1625212890000|2021-07-02 08:01:30|412.15|409.75|412.15|409.75|412.15|409.75|412.15|409.75|0
1625212900000|2021-07-02 08:01:40|412.06|409.66|412.15|409.75|412.15|409.75|411.97|409.57|0
1625212910000|2021-07-02 08:01:50|412.24|409.84|412.24|409.84|412.33|409.93|412.15|409.75|0
1625212920000|2021-07-02 08:02:00|412.33|409.93|412.33|409.93|412.33|409.93|412.33|409.93|0
1625212940000|2021-07-02 08:02:20|412.51|410.11|412.51|410.11|412.51|410.11|412.51|410.11|0
1625212950000|2021-07-02 08:02:30|412.7|410.3|412.6|410.2|412.7|410.3|412.6|410.2|0
1625212960000|2021-07-02 08:02:40|412.7|410.3|412.7|410.3|412.7|410.3|412.51|410.11|0
1625212970000|2021-07-02 08:02:50|412.6|410.2|412.7|410.3|412.7|410.3|412.51|410.11|0
1625212980000|2021-07-02 08:03:00|412.6|410.2|412.6|410.2|412.6|410.2|412.6|410.2|0
1625212990000|2021-07-02 08:03:10|412.7|410.3|412.7|410.3|412.7|410.3|412.7|410.3|0
1625213010000|2021-07-02 08:03:30|412.88|410.48|412.88|410.48|412.88|410.48|412.88|410.48|0
1625213020000|2021-07-02 08:03:40|412.97|410.57|413.06|410.66|413.06|410.66|412.97|410.57|0
1625213040000|2021-07-02 08:04:00|412.88|410.48|412.88|410.48|412.88|410.48|412.88|410.48|0
1625213050000|2021-07-02 08:04:10|412.7|410.3|412.6|410.2|412.7|410.3|412.6|410.2|0
1625213060000|2021-07-02 08:04:20|412.7|410.3|412.7|410.3|412.7|410.3|412.51|410.11|0
1625213070000|2021-07-02 08:04:30|412.51|410.11|412.51|410.11|412.51|410.11|412.51|410.11|0
1625213100000|2021-07-02 08:05:00|412.7|410.3|412.7|410.3|412.7|410.3|412.7|410.3|0
1625213110000|2021-07-02 08:05:10|412.6|410.2|412.51|410.11|412.7|410.3|412.51|410.11|0
1625213120000|2021-07-02 08:05:20|412.6|410.2|412.69|410.29|412.7|410.3|412.6|410.2|0
1625213130000|2021-07-02 08:05:30|412.51|410.11|412.51|410.11|412.51|410.11|412.51|410.11|0
1625213150000|2021-07-02 08:05:50|412.69|410.29|412.69|410.29|412.69|410.29|412.69|410.29|0
1625213160000|2021-07-02 08:06:00|412.6|410.2|412.69|410.29|412.78|410.38|412.6|410.2|0
1625213170000|2021-07-02 08:06:10|412.78|410.38|412.69|410.29|412.78|410.38|412.69|410.29|0
1625213200000|2021-07-02 08:06:40|412.51|410.11|412.6|410.2|412.6|410.2|412.51|410.11|0
1625213210000|2021-07-02 08:06:50|412.69|410.29|412.51|410.11|412.69|410.29|412.51|410.11|0
1625213220000|2021-07-02 08:07:00|412.33|409.93|412.51|410.11|412.51|410.11|412.33|409.93|0
1625213230000|2021-07-02 08:07:10|412.42|410.02|412.51|410.11|412.51|410.11|412.42|410.02|0
1625213240000|2021-07-02 08:07:20|412.33|409.93|412.33|409.93|412.33|409.93|412.33|409.93|0
1625213250000|2021-07-02 08:07:30|412.23|409.83|412.15|409.75|412.23|409.83|412.15|409.75|0
1625213260000|2021-07-02 08:07:40|411.97|409.57|411.97|409.57|411.97|409.57|411.97|409.57|0
1625213290000|2021-07-02 08:08:10|411.87|409.47|411.87|409.47|411.96|409.56|411.87|409.47|0
1625213300000|2021-07-02 08:08:20|411.96|409.56|412.15|409.75|412.15|409.75|411.96|409.56|0
1625213310000|2021-07-02 08:08:30|412.33|409.93|412.15|409.75|412.33|409.93|412.15|409.75|0
1625213320000|2021-07-02 08:08:40|412.33|409.93|412.33|409.93|412.33|409.93|412.33|409.93|0
1625213330000|2021-07-02 08:08:50|412.15|409.75|412.15|409.75|412.33|409.93|412.15|409.75|0
1625213340000|2021-07-02 08:09:00|412.33|409.93|412.15|409.75|412.33|409.93|412.15|409.75|0
1625213350000|2021-07-02 08:09:10|411.96|409.56|411.96|409.56|411.96|409.56|411.96|409.56|0
1625213360000|2021-07-02 08:09:20|411.78|409.38|411.69|409.29|411.78|409.38|411.69|409.29|0
1625213370000|2021-07-02 08:09:30|411.6|409.2|411.6|409.2|411.6|409.2|411.6|409.2|0
1625213380000|2021-07-02 08:09:40|411.51|409.11|411.51|409.11|411.51|409.11|411.51|409.11|0
1625213390000|2021-07-02 08:09:50|411.6|409.2|411.78|409.38|411.78|409.38|411.6|409.2|0
1625213400000|2021-07-02 08:10:00|411.69|409.29|411.78|409.38|411.78|409.38|411.69|409.29|0
1625213420000|2021-07-02 08:10:20|411.6|409.2|411.78|409.38|411.78|409.38|411.6|409.2|0
1625213430000|2021-07-02 08:10:30|411.6|409.2|411.6|409.2|411.6|409.2|411.6|409.2|0
1625213440000|2021-07-02 08:10:40|411.42|409.02|411.42|409.02|411.6|409.2|411.42|409.02|0
1625213450000|2021-07-02 08:10:50|411.32|408.92|411.32|408.92|411.32|408.92|411.32|408.92|0
1625213460000|2021-07-02 08:11:00|411.42|409.02|411.24|408.84|411.42|409.02|411.24|408.84|0
1625213480000|2021-07-02 08:11:20|411.42|409.02|411.42|409.02|411.42|409.02|411.42|409.02|0
1625213490000|2021-07-02 08:11:30|411.6|409.2|411.42|409.02|411.6|409.2|411.42|409.02|0
1625213510000|2021-07-02 08:11:50|411.32|408.92|411.24|408.84|411.32|408.92|411.24|408.84|0
1625213520000|2021-07-02 08:12:00|411.14|408.74|411.24|408.84|411.24|408.84|411.14|408.74|0
1625213530000|2021-07-02 08:12:10|411.23|408.83|411.23|408.83|411.23|408.83|411.23|408.83|0
1625213560000|2021-07-02 08:12:40|411.05|408.65|411.05|408.65|411.05|408.65|411.05|408.65|0
1625213590000|2021-07-02 08:13:10|410.87|408.47|410.87|408.47|410.87|408.47|410.87|408.47|0
1625213620000|2021-07-02 08:13:40|410.69|408.29|410.69|408.29|410.69|408.29|410.51|408.11|0
1625213640000|2021-07-02 08:14:00|410.59|408.19|410.69|408.29|410.69|408.29|410.59|408.19|0
1625213660000|2021-07-02 08:14:20|410.59|408.19|410.51|408.11|410.59|408.19|410.51|408.11|0
1625213670000|2021-07-02 08:14:30|410.69|408.29|410.51|408.11|410.69|408.29|410.51|408.11|0
1625213680000|2021-07-02 08:14:40|410.32|407.92|410.14|407.74|410.32|407.92|410.14|407.74|0
1625213700000|2021-07-02 08:15:00|409.96|407.56|409.78|407.38|409.96|407.56|409.78|407.38|0
1625213710000|2021-07-02 08:15:10|409.68|407.28|409.6|407.2|409.68|407.28|409.6|407.2|0
1625213720000|2021-07-02 08:15:20|409.42|407.02|409.23|406.83|409.42|407.02|409.23|406.83|0
1625213730000|2021-07-02 08:15:30|409.14|406.74|409.23|406.83|409.23|406.83|409.14|406.74|0
1625213740000|2021-07-02 08:15:40|409.05|406.65|409.05|406.65|409.05|406.65|409.05|406.65|0
1625213750000|2021-07-02 08:15:50|409.14|406.74|409.14|406.74|409.23|406.83|409.05|406.65|0
1625213760000|2021-07-02 08:16:00|409.05|406.65|408.69|406.29|409.05|406.65|408.69|406.29|0
1625213770000|2021-07-02 08:16:10|408.51|406.11|408.78|406.38|408.78|406.38|408.51|406.11|0
1625213780000|2021-07-02 08:16:20|408.69|406.29|408.87|406.47|408.87|406.47|408.69|406.29|0
1625213790000|2021-07-02 08:16:30|408.69|406.29|408.87|406.47|408.87|406.47|408.69|406.29|0
1625213800000|2021-07-02 08:16:40|408.69|406.29|408.87|406.47|408.87|406.47|408.69|406.29|0
1625213810000|2021-07-02 08:16:50|408.69|406.29|408.87|406.47|408.87|406.47|408.69|406.29|0
1625213820000|2021-07-02 08:17:00|408.69|406.29|408.87|406.47|408.87|406.47|408.69|406.29|0
1625213840000|2021-07-02 08:17:20|408.69|406.29|408.69|406.29|408.69|406.29|408.69|406.29|0
1625213850000|2021-07-02 08:17:30|408.51|406.11|408.69|406.29|408.69|406.29|408.51|406.11|0
1625213860000|2021-07-02 08:17:40|408.87|406.47|408.78|406.38|408.87|406.47|408.69|406.29|0
1625213870000|2021-07-02 08:17:50|408.69|406.29|408.87|406.47|408.87|406.47|408.69|406.29|0
1625213880000|2021-07-02 08:18:00|408.69|406.29|408.87|406.47|408.87|406.47|408.69|406.29|0
1625213900000|2021-07-02 08:18:20|408.77|406.37|408.87|406.47|408.87|406.47|408.77|406.37|0
1625213920000|2021-07-02 08:18:40|408.69|406.29|408.87|406.47|408.87|406.47|408.69|406.29|0
1625213930000|2021-07-02 08:18:50|408.69|406.29|408.51|406.11|408.69|406.29|408.51|406.11|0
1625213940000|2021-07-02 08:19:00|408.59|406.19|408.59|406.19|408.69|406.29|408.59|406.19|0
1625213950000|2021-07-02 08:19:10|408.69|406.29|408.69|406.29|408.69|406.29|408.69|406.29|0
1625213960000|2021-07-02 08:19:20|408.59|406.19|408.51|406.11|408.59|406.19|408.32|405.92|0
1625213970000|2021-07-02 08:19:30|408.41|406.01|408.51|406.11|408.51|406.11|408.41|406.01|0
1625213980000|2021-07-02 08:19:40|408.41|406.01|408.32|405.92|408.41|406.01|408.32|405.92|0
1625213990000|2021-07-02 08:19:50|408.51|406.11|408.32|405.92|408.51|406.11|408.32|405.92|0
1625214000000|2021-07-02 08:20:00|408.14|405.74|408.32|405.92|408.32|405.92|408.14|405.74|0
1625214030000|2021-07-02 08:20:30|408.51|406.11|408.69|406.29|408.69|406.29|408.51|406.11|0
1625214040000|2021-07-02 08:20:40|408.87|406.47|408.87|406.47|408.87|406.47|408.87|406.47|0
1625214050000|2021-07-02 08:20:50|409.05|406.65|408.87|406.47|409.05|406.65|408.87|406.47|0
1625214060000|2021-07-02 08:21:00|408.96|406.56|408.87|406.47|408.96|406.56|408.87|406.47|0
1625214070000|2021-07-02 08:21:10|408.96|406.56|408.87|406.47|409.05|406.65|408.87|406.47|0
1625214080000|2021-07-02 08:21:20|408.96|406.56|409.05|406.65|409.05|406.65|408.96|406.56|0
1625214090000|2021-07-02 08:21:30|408.96|406.56|408.96|406.56|408.96|406.56|408.87|406.47|0
1625214100000|2021-07-02 08:21:40|408.87|406.47|408.87|406.47|408.87|406.47|408.69|406.29|0
1625214110000|2021-07-02 08:21:50|408.69|406.29|408.87|406.47|408.87|406.47|408.69|406.29|0
1625214120000|2021-07-02 08:22:00|408.69|406.29|408.69|406.29|408.87|406.47|408.69|406.29|0
1625214150000|2021-07-02 08:22:30|408.87|406.47|408.87|406.47|408.87|406.47|408.87|406.47|0
1625214160000|2021-07-02 08:22:40|408.69|406.29|408.69|406.29|408.87|406.47|408.69|406.29|0
1625214170000|2021-07-02 08:22:50|408.87|406.47|408.87|406.47|408.87|406.47|408.87|406.47|0
1625214180000|2021-07-02 08:23:00|408.69|406.29|408.87|406.47|408.87|406.47|408.69|406.29|0
1625214190000|2021-07-02 08:23:10|408.77|406.37|408.77|406.37|408.77|406.37|408.77|406.37|0
1625214200000|2021-07-02 08:23:20|408.87|406.47|408.69|406.29|408.87|406.47|408.69|406.29|0
1625214210000|2021-07-02 08:23:30|408.87|406.47|408.87|406.47|408.87|406.47|408.87|406.47|0
1625214220000|2021-07-02 08:23:40|408.95|406.55|409.05|406.65|409.05|406.65|408.87|406.47|0
1625214230000|2021-07-02 08:23:50|408.95|406.55|408.87|406.47|409.05|406.65|408.87|406.47|0
1625214240000|2021-07-02 08:24:00|408.69|406.29|408.69|406.29|408.69|406.29|408.69|406.29|0
1625214260000|2021-07-02 08:24:20|408.59|406.19|408.69|406.29|408.69|406.29|408.59|406.19|0
1625214270000|2021-07-02 08:24:30|408.87|406.47|408.77|406.37|408.87|406.47|408.77|406.37|0
1625214280000|2021-07-02 08:24:40|408.69|406.29|408.69|406.29|408.69|406.29|408.69|406.29|0
1625214290000|2021-07-02 08:24:50|408.5|406.1|408.5|406.1|408.5|406.1|408.5|406.1|0
1625214300000|2021-07-02 08:25:00|408.59|406.19|408.69|406.29|408.69|406.29|408.59|406.19|0
1625214320000|2021-07-02 08:25:20|408.59|406.19|408.68|406.28|408.68|406.28|408.5|406.1|0
1625214340000|2021-07-02 08:25:40|408.87|406.47|408.68|406.28|408.87|406.47|408.68|406.28|0
1625214350000|2021-07-02 08:25:50|408.87|406.47|408.68|406.28|408.87|406.47|408.68|406.28|0
1625214360000|2021-07-02 08:26:00|408.77|406.37|408.68|406.28|408.77|406.37|408.68|406.28|0
1625214380000|2021-07-02 08:26:20|408.59|406.19|408.68|406.28|408.68|406.28|408.59|406.19|0
1625214390000|2021-07-02 08:26:30|408.59|406.19|408.5|406.1|408.68|406.28|408.5|406.1|0
1625214400000|2021-07-02 08:26:40|408.59|406.19|408.68|406.28|408.68|406.28|408.5|406.1|0
1625214410000|2021-07-02 08:26:50|408.5|406.1|408.87|406.47|408.87|406.47|408.5|406.1|0
1625214420000|2021-07-02 08:27:00|408.95|406.55|408.87|406.47|408.95|406.55|408.87|406.47|0
1625214430000|2021-07-02 08:27:10|408.68|406.28|408.68|406.28|408.68|406.28|408.68|406.28|0
1625214440000|2021-07-02 08:27:20|408.87|406.47|408.87|406.47|408.87|406.47|408.68|406.28|0
1625214450000|2021-07-02 08:27:30|408.77|406.37|408.87|406.47|408.87|406.47|408.77|406.37|0
1625214480000|2021-07-02 08:28:00|409.05|406.65|408.95|406.55|409.05|406.65|408.87|406.47|0
1625214490000|2021-07-02 08:28:10|409.05|406.65|409.05|406.65|409.05|406.65|409.05|406.65|0
1625214500000|2021-07-02 08:28:20|409.13|406.73|409.23|406.83|409.23|406.83|409.13|406.73|0
1625214510000|2021-07-02 08:28:30|409.05|406.65|409.05|406.65|409.05|406.65|409.05|406.65|0
1625214530000|2021-07-02 08:28:50|409.13|406.73|409.23|406.83|409.23|406.83|409.13|406.73|0
1625214540000|2021-07-02 08:29:00|409.05|406.65|409.05|406.65|409.05|406.65|409.05|406.65|0
1625214550000|2021-07-02 08:29:10|409.13|406.73|409.05|406.65|409.13|406.73|409.05|406.65|0
1625214560000|2021-07-02 08:29:20|409.23|406.83|409.23|406.83|409.23|406.83|409.23|406.83|0
1625214570000|2021-07-02 08:29:30|409.05|406.65|409.41|407.01|409.41|407.01|409.05|406.65|0
1625214580000|2021-07-02 08:29:40|409.23|406.83|409.23|406.83|409.23|406.83|409.23|406.83|0
1625214600000|2021-07-02 08:30:00|409.41|407.01|409.41|407.01|409.41|407.01|409.41|407.01|0
1625214610000|2021-07-02 08:30:10|409.31|406.91|409.23|406.83|409.41|407.01|409.23|406.83|0
1625214640000|2021-07-02 08:30:40|409.05|406.65|409.05|406.65|409.13|406.73|409.05|406.65|0
1625214650000|2021-07-02 08:30:50|409.13|406.73|409.23|406.83|409.23|406.83|409.13|406.73|0
1625214660000|2021-07-02 08:31:00|409.05|406.65|409.23|406.83|409.23|406.83|409.05|406.65|0
1625214670000|2021-07-02 08:31:10|409.05|406.65|409.05|406.65|409.23|406.83|409.05|406.65|0
1625214680000|2021-07-02 08:31:20|409.23|406.83|409.05|406.65|409.23|406.83|409.05|406.65|0
1625214690000|2021-07-02 08:31:30|409.23|406.83|409.23|406.83|409.23|406.83|409.13|406.73|0
1625214700000|2021-07-02 08:31:40|408.86|406.46|408.86|406.46|408.86|406.46|408.86|406.46|0
1625214710000|2021-07-02 08:31:50|409.05|406.65|409.05|406.65|409.05|406.65|409.05|406.65|0
1625214720000|2021-07-02 08:32:00|409.13|406.73|409.23|406.83|409.41|407.01|409.13|406.73|0
1625214740000|2021-07-02 08:32:20|409.05|406.65|409.31|406.91|409.31|406.91|409.05|406.65|0
1625214750000|2021-07-02 08:32:30|409.41|407.01|409.59|407.19|409.59|407.19|409.41|407.01|0
1625214770000|2021-07-02 08:32:50|409.5|407.1|409.59|407.19|409.77|407.37|409.5|407.1|0
1625214780000|2021-07-02 08:33:00|409.41|407.01|409.59|407.19|409.59|407.19|409.41|407.01|0
1625214790000|2021-07-02 08:33:10|409.5|407.1|409.41|407.01|409.5|407.1|409.41|407.01|0
1625214800000|2021-07-02 08:33:20|409.23|406.83|409.04|406.64|409.23|406.83|409.04|406.64|0
1625214810000|2021-07-02 08:33:30|409.23|406.83|409.23|406.83|409.23|406.83|409.23|406.83|0
1625214820000|2021-07-02 08:33:40|409.13|406.73|409.04|406.64|409.23|406.83|409.04|406.64|0
1625214830000|2021-07-02 08:33:50|409.13|406.73|409.23|406.83|409.23|406.83|409.13|406.73|0
1625214840000|2021-07-02 08:34:00|409.04|406.64|408.95|406.55|409.04|406.64|408.95|406.55|0
1625214850000|2021-07-02 08:34:10|408.86|406.46|409.04|406.64|409.04|406.64|408.86|406.46|0
1625214860000|2021-07-02 08:34:20|408.86|406.46|408.86|406.46|408.86|406.46|408.86|406.46|0
1625214870000|2021-07-02 08:34:30|409.04|406.64|408.95|406.55|409.04|406.64|408.86|406.46|0
1625214880000|2021-07-02 08:34:40|408.86|406.46|409.04|406.64|409.04|406.64|408.86|406.46|0
1625214890000|2021-07-02 08:34:50|409.13|406.73|409.04|406.64|409.13|406.73|409.04|406.64|0
1625214900000|2021-07-02 08:35:00|408.86|406.46|408.68|406.28|408.86|406.46|408.68|406.28|0
1625214920000|2021-07-02 08:35:20|408.86|406.46|408.86|406.46|408.86|406.46|408.86|406.46|0
1625214940000|2021-07-02 08:35:40|409.04|406.64|409.04|406.64|409.04|406.64|409.04|406.64|0
1625214960000|2021-07-02 08:36:00|409.23|406.83|409.41|407.01|409.41|407.01|409.23|406.83|0
1625214980000|2021-07-02 08:36:20|409.23|406.83|409.23|406.83|409.23|406.83|409.23|406.83|0
1625214990000|2021-07-02 08:36:30|409.13|406.73|409.04|406.64|409.23|406.83|409.04|406.64|0
1625215010000|2021-07-02 08:36:50|409.23|406.83|409.23|406.83|409.23|406.83|409.04|406.64|0
1625215020000|2021-07-02 08:37:00|409.22|406.82|409.22|406.82|409.22|406.82|409.22|406.82|0
1625215030000|2021-07-02 08:37:10|409.31|406.91|409.41|407.01|409.41|407.01|409.31|406.91|0
1625215040000|2021-07-02 08:37:20|409.22|406.82|409.41|407.01|409.41|407.01|409.22|406.82|0
1625215060000|2021-07-02 08:37:40|409.31|406.91|409.22|406.82|409.31|406.91|409.22|406.82|0
1625215080000|2021-07-02 08:38:00|409.13|406.73|409.13|406.73|409.22|406.82|409.13|406.73|0
1625215090000|2021-07-02 08:38:10|409.04|406.64|409.04|406.64|409.04|406.64|409.04|406.64|0
1625215100000|2021-07-02 08:38:20|408.86|406.46|408.86|406.46|408.95|406.55|408.86|406.46|0
1625215110000|2021-07-02 08:38:30|409.04|406.64|409.04|406.64|409.04|406.64|408.86|406.46|0
1625215120000|2021-07-02 08:38:40|408.95|406.55|409.04|406.64|409.04|406.64|408.95|406.55|0
1625215130000|2021-07-02 08:38:50|408.95|406.55|409.04|406.64|409.04|406.64|408.95|406.55|0
1625215160000|2021-07-02 08:39:20|408.95|406.55|409.04|406.64|409.04|406.64|408.95|406.55|0
1625215170000|2021-07-02 08:39:30|408.86|406.46|408.86|406.46|408.86|406.46|408.86|406.46|0
1625215190000|2021-07-02 08:39:50|409.04|406.64|409.04|406.64|409.04|406.64|408.95|406.55|0
1625215200000|2021-07-02 08:40:00|408.86|406.46|408.86|406.46|408.86|406.46|408.86|406.46|0
1625215210000|2021-07-02 08:40:10|408.95|406.55|408.86|406.46|408.95|406.55|408.86|406.46|0
1625215220000|2021-07-02 08:40:20|409.04|406.64|409.22|406.82|409.22|406.82|409.04|406.64|0
1625215240000|2021-07-02 08:40:40|409.31|406.91|409.22|406.82|409.31|406.91|409.22|406.82|0
1625215250000|2021-07-02 08:40:50|409.31|406.91|409.22|406.82|409.31|406.91|409.22|406.82|0
1625215260000|2021-07-02 08:41:00|409.04|406.64|409.13|406.73|409.13|406.73|409.04|406.64|0
1625215270000|2021-07-02 08:41:10|409.04|406.64|409.22|406.82|409.22|406.82|409.04|406.64|0
1625215280000|2021-07-02 08:41:20|409.13|406.73|409.04|406.64|409.13|406.73|409.04|406.64|0
1625215320000|2021-07-02 08:42:00|408.95|406.55|408.86|406.46|408.95|406.55|408.86|406.46|0
1625215350000|2021-07-02 08:42:30|409.04|406.64|409.04|406.64|409.04|406.64|409.04|406.64|0
1625215370000|2021-07-02 08:42:50|409.22|406.82|409.22|406.82|409.22|406.82|409.22|406.82|0
1625215400000|2021-07-02 08:43:20|409.31|406.91|409.31|406.91|409.4|407|409.22|406.82|0
1625215410000|2021-07-02 08:43:30|409.22|406.82|409.31|406.91|409.31|406.91|409.22|406.82|0
1625215420000|2021-07-02 08:43:40|409.4|407|409.59|407.19|409.59|407.19|409.4|407|0
1625215430000|2021-07-02 08:43:50|409.4|407|409.04|406.64|409.4|407|409.04|406.64|0
1625215440000|2021-07-02 08:44:00|408.86|406.46|408.95|406.55|409.04|406.64|408.86|406.46|0
1625215450000|2021-07-02 08:44:10|409.04|406.64|409.04|406.64|409.04|406.64|409.04|406.64|0
1625215460000|2021-07-02 08:44:20|408.86|406.46|408.86|406.46|408.86|406.46|408.86|406.46|0
1625215480000|2021-07-02 08:44:40|408.76|406.36|408.76|406.36|408.86|406.46|408.68|406.28|0
1625215490000|2021-07-02 08:44:50|408.68|406.28|408.5|406.1|408.68|406.28|408.5|406.1|0
1625215500000|2021-07-02 08:45:00|408.68|406.28|408.68|406.28|408.68|406.28|408.68|406.28|0
1625215510000|2021-07-02 08:45:10|408.5|406.1|408.5|406.1|408.5|406.1|408.5|406.1|0
1625215520000|2021-07-02 08:45:20|408.31|405.91|408.13|405.73|408.31|405.91|408.13|405.73|0
1625215530000|2021-07-02 08:45:30|408.31|405.91|408.31|405.91|408.31|405.91|408.13|405.73|0
1625215540000|2021-07-02 08:45:40|408.13|405.73|408.13|405.73|408.13|405.73|408.13|405.73|0
1625215560000|2021-07-02 08:46:00|408.04|405.64|407.95|405.55|408.13|405.73|407.95|405.55|0
1625215570000|2021-07-02 08:46:10|408.04|405.64|408.04|405.64|408.04|405.64|408.04|405.64|0
1625215580000|2021-07-02 08:46:20|407.95|405.55|408.13|405.73|408.13|405.73|407.95|405.55|0
1625215590000|2021-07-02 08:46:30|408.31|405.91|408.31|405.91|408.31|405.91|408.31|405.91|0
1625215600000|2021-07-02 08:46:40|408.13|405.73|408.13|405.73|408.13|405.73|408.04|405.64|0
1625215610000|2021-07-02 08:46:50|407.95|405.55|407.95|405.55|407.95|405.55|407.95|405.55|0
1625215620000|2021-07-02 08:47:00|407.86|405.46|407.95|405.55|407.95|405.55|407.86|405.46|0
1625215630000|2021-07-02 08:47:10|407.77|405.37|407.77|405.37|407.77|405.37|407.77|405.37|0
1625215640000|2021-07-02 08:47:20|407.95|405.55|407.77|405.37|407.95|405.55|407.77|405.37|0
1625215660000|2021-07-02 08:47:40|407.86|405.46|407.77|405.37|407.95|405.55|407.77|405.37|0
1625215680000|2021-07-02 08:48:00|407.95|405.55|408.13|405.73|408.13|405.73|407.95|405.55|0
1625215690000|2021-07-02 08:48:10|407.95|405.55|407.95|405.55|407.95|405.55|407.95|405.55|0
1625215710000|2021-07-02 08:48:30|408.13|405.73|408.13|405.73|408.13|405.73|408.13|405.73|0
1625215720000|2021-07-02 08:48:40|407.95|405.55|407.95|405.55|407.95|405.55|407.95|405.55|0
1625215730000|2021-07-02 08:48:50|408.04|405.64|408.13|405.73|408.13|405.73|408.04|405.64|0
1625215740000|2021-07-02 08:49:00|407.95|405.55|408.13|405.73|408.13|405.73|407.95|405.55|0
1625215750000|2021-07-02 08:49:10|408.31|405.91|408.31|405.91|408.31|405.91|408.31|405.91|0
1625215790000|2021-07-02 08:49:50|408.22|405.82|408.13|405.73|408.22|405.82|408.13|405.73|0
1625215800000|2021-07-02 08:50:00|408.31|405.91|408.31|405.91|408.31|405.91|408.13|405.73|0
1625215820000|2021-07-02 08:50:20|408.4|406|408.67|406.27|408.67|406.27|408.31|405.91|0
1625215830000|2021-07-02 08:50:30|408.86|406.46|408.86|406.46|408.86|406.46|408.86|406.46|0
1625215850000|2021-07-02 08:50:50|408.94|406.54|409.04|406.64|409.04|406.64|408.94|406.54|0
1625215860000|2021-07-02 08:51:00|408.94|406.54|409.04|406.64|409.04|406.64|408.94|406.54|0
1625215870000|2021-07-02 08:51:10|409.22|406.82|409.22|406.82|409.22|406.82|409.22|406.82|0
1625215880000|2021-07-02 08:51:20|409.04|406.64|409.04|406.64|409.04|406.64|409.04|406.64|0
1625215890000|2021-07-02 08:51:30|408.86|406.46|408.86|406.46|408.86|406.46|408.86|406.46|0
1625215900000|2021-07-02 08:51:40|408.76|406.36|408.67|406.27|408.86|406.46|408.67|406.27|0
1625215920000|2021-07-02 08:52:00|408.86|406.46|408.94|406.54|408.94|406.54|408.86|406.46|0
1625215930000|2021-07-02 08:52:10|409.04|406.64|408.86|406.46|409.04|406.64|408.86|406.46|0
1625215940000|2021-07-02 08:52:20|408.94|406.54|408.86|406.46|408.94|406.54|408.86|406.46|0
1625215950000|2021-07-02 08:52:30|409.04|406.64|409.22|406.82|409.22|406.82|409.04|406.64|0
1625215960000|2021-07-02 08:52:40|409.31|406.91|409.22|406.82|409.31|406.91|409.22|406.82|0
1625215980000|2021-07-02 08:53:00|409.04|406.64|408.86|406.46|409.04|406.64|408.86|406.46|0
1625215990000|2021-07-02 08:53:10|408.94|406.54|408.67|406.27|408.94|406.54|408.67|406.27|0
1625216010000|2021-07-02 08:53:30|408.49|406.09|408.49|406.09|408.49|406.09|408.49|406.09|0
1625216020000|2021-07-02 08:53:40|408.58|406.18|408.49|406.09|408.58|406.18|408.49|406.09|0
1625216030000|2021-07-02 08:53:50|408.31|405.91|408.49|406.09|408.49|406.09|408.22|405.82|0
1625216040000|2021-07-02 08:54:00|408.4|406|408.49|406.09|408.49|406.09|408.4|406|0
1625216050000|2021-07-02 08:54:10|408.67|406.27|408.67|406.27|408.67|406.27|408.67|406.27|0
1625216070000|2021-07-02 08:54:30|408.49|406.09|408.67|406.27|408.67|406.27|408.49|406.09|0
1625216080000|2021-07-02 08:54:40|408.58|406.18|408.67|406.27|408.67|406.27|408.58|406.18|0
1625216090000|2021-07-02 08:54:50|408.58|406.18|408.49|406.09|408.58|406.18|408.49|406.09|0
1625216100000|2021-07-02 08:55:00|408.58|406.18|408.58|406.18|408.67|406.27|408.58|406.18|0
1625216110000|2021-07-02 08:55:10|408.49|406.09|408.67|406.27|408.67|406.27|408.49|406.09|0
1625216120000|2021-07-02 08:55:20|408.49|406.09|408.67|406.27|408.67|406.27|408.49|406.09|0
1625216130000|2021-07-02 08:55:30|408.58|406.18|408.4|406|408.58|406.18|408.4|406|0
1625216140000|2021-07-02 08:55:40|408.31|405.91|408.31|405.91|408.49|406.09|408.31|405.91|0
1625216150000|2021-07-02 08:55:50|408.49|406.09|408.31|405.91|408.49|406.09|408.31|405.91|0
1625216160000|2021-07-02 08:56:00|408.22|405.82|408.13|405.73|408.22|405.82|408.13|405.73|0
1625216190000|2021-07-02 08:56:30|407.95|405.55|408.31|405.91|408.31|405.91|407.95|405.55|0
1625216200000|2021-07-02 08:56:40|408.49|406.09|408.49|406.09|408.49|406.09|408.49|406.09|0
1625216210000|2021-07-02 08:56:50|408.4|406|408.49|406.09|408.49|406.09|408.4|406|0
1625216220000|2021-07-02 08:57:00|408.4|406|408.31|405.91|408.4|406|408.31|405.91|0
1625216230000|2021-07-02 08:57:10|408.4|406|408.4|406|408.4|406|408.4|406|0
1625216240000|2021-07-02 08:57:20|408.49|406.09|408.49|406.09|408.49|406.09|408.49|406.09|0
1625216260000|2021-07-02 08:57:40|408.4|406|408.31|405.91|408.4|406|408.31|405.91|0
1625216270000|2021-07-02 08:57:50|408.4|406|408.49|406.09|408.49|406.09|408.31|405.91|0
1625216280000|2021-07-02 08:58:00|408.4|406|408.49|406.09|408.49|406.09|408.4|406|0
1625216290000|2021-07-02 08:58:10|408.31|405.91|408.4|406|408.4|406|408.31|405.91|0
1625216300000|2021-07-02 08:58:20|408.31|405.91|408.49|406.09|408.49|406.09|408.31|405.91|0
1625216310000|2021-07-02 08:58:30|408.67|406.27|408.49|406.09|408.67|406.27|408.49|406.09|0
1625216320000|2021-07-02 08:58:40|408.58|406.18|408.67|406.27|408.67|406.27|408.58|406.18|0
1625216330000|2021-07-02 08:58:50|408.49|406.09|408.49|406.09|408.49|406.09|408.49|406.09|0
1625216340000|2021-07-02 08:59:00|408.31|405.91|408.4|406|408.4|406|408.31|405.91|0
1625216350000|2021-07-02 08:59:10|408.49|406.09|408.49|406.09|408.49|406.09|408.49|406.09|0
1625216370000|2021-07-02 08:59:30|408.67|406.27|408.67|406.27|408.67|406.27|408.67|406.27|0
1625216380000|2021-07-02 08:59:40|408.76|406.36|408.85|406.45|408.85|406.45|408.76|406.36|0
1625216390000|2021-07-02 08:59:50|408.76|406.36|408.85|406.45|408.85|406.45|408.76|406.36|0
1625216400000|2021-07-02 09:00:00|408.67|406.27|408.31|405.91|408.67|406.27|408.13|405.73|0
1625216410000|2021-07-02 09:00:10|408.21|405.81|408.13|405.73|408.31|405.91|408.13|405.73|0
1625216420000|2021-07-02 09:00:20|408.31|405.91|408.49|406.09|408.49|406.09|408.31|405.91|0
1625216440000|2021-07-02 09:00:40|408.39|405.99|408.49|406.09|408.49|406.09|408.39|405.99|0
1625216460000|2021-07-02 09:01:00|408.31|405.91|408.31|405.91|408.31|405.91|408.31|405.91|0
1625216470000|2021-07-02 09:01:10|408.49|406.09|408.49|406.09|408.49|406.09|408.31|405.91|0
1625216480000|2021-07-02 09:01:20|408.67|406.27|408.76|406.36|408.76|406.36|408.67|406.27|0
1625216490000|2021-07-02 09:01:30|408.49|406.09|408.85|406.45|408.85|406.45|408.49|406.09|0
1625216500000|2021-07-02 09:01:40|408.67|406.27|408.67|406.27|408.67|406.27|408.67|406.27|0
1625216510000|2021-07-02 09:01:50|408.49|406.09|408.49|406.09|408.49|406.09|408.49|406.09|0
1625216520000|2021-07-02 09:02:00|408.58|406.18|408.49|406.09|408.67|406.27|408.49|406.09|0
1625216530000|2021-07-02 09:02:10|408.67|406.27|408.85|406.45|408.85|406.45|408.67|406.27|0
1625216540000|2021-07-02 09:02:20|408.76|406.36|408.67|406.27|408.76|406.36|408.67|406.27|0
1625216550000|2021-07-02 09:02:30|408.49|406.09|408.49|406.09|408.49|406.09|408.49|406.09|0
1625216590000|2021-07-02 09:03:10|408.67|406.27|408.67|406.27|408.67|406.27|408.67|406.27|0
1625216630000|2021-07-02 09:03:50|408.76|406.36|408.76|406.36|408.76|406.36|408.76|406.36|0
1625216640000|2021-07-02 09:04:00|408.85|406.45|408.67|406.27|408.85|406.45|408.67|406.27|0
1625216650000|2021-07-02 09:04:10|408.76|406.36|408.67|406.27|408.76|406.36|408.67|406.27|0
1625216660000|2021-07-02 09:04:20|408.76|406.36|408.76|406.36|408.76|406.36|408.67|406.27|0
1625216670000|2021-07-02 09:04:30|408.85|406.45|408.85|406.45|408.85|406.45|408.85|406.45|0
1625216700000|2021-07-02 09:05:00|409.03|406.63|408.94|406.54|409.03|406.63|408.85|406.45|0
1625216710000|2021-07-02 09:05:10|408.85|406.45|408.85|406.45|408.85|406.45|408.85|406.45|0
1625216720000|2021-07-02 09:05:20|408.94|406.54|408.85|406.45|408.94|406.54|408.85|406.45|0
1625216730000|2021-07-02 09:05:30|408.94|406.54|409.03|406.63|409.03|406.63|408.94|406.54|0
1625216750000|2021-07-02 09:05:50|408.85|406.45|408.67|406.27|408.85|406.45|408.67|406.27|0
1625216760000|2021-07-02 09:06:00|408.76|406.36|408.67|406.27|408.85|406.45|408.67|406.27|0
1625216770000|2021-07-02 09:06:10|408.85|406.45|408.85|406.45|408.85|406.45|408.85|406.45|0
1625216780000|2021-07-02 09:06:20|408.67|406.27|408.76|406.36|408.85|406.45|408.67|406.27|0
1625216790000|2021-07-02 09:06:30|408.85|406.45|408.67|406.27|408.85|406.45|408.67|406.27|0
1625216800000|2021-07-02 09:06:40|408.76|406.36|408.76|406.36|408.85|406.45|408.67|406.27|0
1625216810000|2021-07-02 09:06:50|408.85|406.45|408.85|406.45|408.85|406.45|408.85|406.45|0
1625216830000|2021-07-02 09:07:10|409.03|406.63|409.03|406.63|409.03|406.63|409.03|406.63|0
1625216840000|2021-07-02 09:07:20|408.94|406.54|409.03|406.63|409.03|406.63|408.85|406.45|0
1625216850000|2021-07-02 09:07:30|408.85|406.45|409.03|406.63|409.03|406.63|408.85|406.45|0
1625216900000|2021-07-02 09:08:20|409.12|406.72|409.03|406.63|409.12|406.72|409.03|406.63|0
1625216910000|2021-07-02 09:08:30|409.21|406.81|409.21|406.81|409.21|406.81|409.21|406.81|0
1625216920000|2021-07-02 09:08:40|409.03|406.63|408.85|406.45|409.03|406.63|408.85|406.45|0
1625216930000|2021-07-02 09:08:50|409.03|406.63|409.03|406.63|409.03|406.63|408.85|406.45|0
1625216940000|2021-07-02 09:09:00|408.85|406.45|409.03|406.63|409.03|406.63|408.85|406.45|0
1625216950000|2021-07-02 09:09:10|408.85|406.45|408.85|406.45|408.85|406.45|408.85|406.45|0
1625216980000|2021-07-02 09:09:40|408.67|406.27|408.67|406.27|408.67|406.27|408.67|406.27|0
1625216990000|2021-07-02 09:09:50|408.85|406.45|408.85|406.45|408.85|406.45|408.85|406.45|0
1625217000000|2021-07-02 09:10:00|409.03|406.63|408.85|406.45|409.03|406.63|408.85|406.45|0
1625217040000|2021-07-02 09:10:40|409.03|406.63|409.03|406.63|409.03|406.63|409.03|406.63|0
1625217050000|2021-07-02 09:10:50|408.85|406.45|408.85|406.45|408.85|406.45|408.85|406.45|0
1625217060000|2021-07-02 09:11:00|408.67|406.27|408.85|406.45|408.85|406.45|408.67|406.27|0
1625217070000|2021-07-02 09:11:10|408.75|406.35|408.85|406.45|408.85|406.45|408.75|406.35|0
1625217080000|2021-07-02 09:11:20|408.75|406.35|408.67|406.27|408.75|406.35|408.67|406.27|0
1625217100000|2021-07-02 09:11:40|408.75|406.35|408.67|406.27|408.75|406.35|408.67|406.27|0
1625217110000|2021-07-02 09:11:50|408.85|406.45|408.85|406.45|408.85|406.45|408.75|406.35|0
1625217120000|2021-07-02 09:12:00|408.67|406.27|408.85|406.45|408.85|406.45|408.67|406.27|0
1625217150000|2021-07-02 09:12:30|408.93|406.53|408.85|406.45|408.93|406.53|408.85|406.45|0
1625217160000|2021-07-02 09:12:40|409.03|406.63|409.21|406.81|409.21|406.81|409.03|406.63|0
1625217190000|2021-07-02 09:13:10|409.03|406.63|409.03|406.63|409.03|406.63|409.03|406.63|0
1625217200000|2021-07-02 09:13:20|409.12|406.72|409.03|406.63|409.12|406.72|409.03|406.63|0
1625217210000|2021-07-02 09:13:30|409.21|406.81|409.03|406.63|409.21|406.81|409.03|406.63|0
1625217220000|2021-07-02 09:13:40|409.21|406.81|409.21|406.81|409.21|406.81|409.21|406.81|0
1625217260000|2021-07-02 09:14:20|409.39|406.99|409.39|406.99|409.39|406.99|409.39|406.99|0
1625217280000|2021-07-02 09:14:40|409.21|406.81|409.21|406.81|409.21|406.81|409.21|406.81|0
1625217290000|2021-07-02 09:14:50|409.39|406.99|409.39|406.99|409.39|406.99|409.39|406.99|0
1625217310000|2021-07-02 09:15:10|409.3|406.9|409.21|406.81|409.3|406.9|409.21|406.81|0
1625217330000|2021-07-02 09:15:30|409.3|406.9|409.21|406.81|409.3|406.9|409.21|406.81|0
1625217340000|2021-07-02 09:15:40|409.39|406.99|409.57|407.17|409.57|407.17|409.39|406.99|0
1625217360000|2021-07-02 09:16:00|409.48|407.08|409.39|406.99|409.48|407.08|409.39|406.99|0
1625217390000|2021-07-02 09:16:30|409.48|407.08|409.39|406.99|409.48|407.08|409.39|406.99|0
1625217400000|2021-07-02 09:16:40|409.57|407.17|409.57|407.17|409.57|407.17|409.57|407.17|0
1625217450000|2021-07-02 09:17:30|409.66|407.26|409.75|407.35|409.75|407.35|409.66|407.26|0
1625217460000|2021-07-02 09:17:40|409.84|407.44|409.94|407.54|409.94|407.54|409.84|407.44|0
1625217520000|2021-07-02 09:18:40|409.75|407.35|409.75|407.35|409.75|407.35|409.75|407.35|0
1625217530000|2021-07-02 09:18:50|409.84|407.44|409.75|407.35|409.84|407.44|409.75|407.35|0
1625217540000|2021-07-02 09:19:00|409.84|407.44|409.75|407.35|409.84|407.44|409.75|407.35|0
1625217550000|2021-07-02 09:19:10|409.84|407.44|409.75|407.35|409.84|407.44|409.75|407.35|0
1625217560000|2021-07-02 09:19:20|409.93|407.53|409.93|407.53|409.93|407.53|409.93|407.53|0
1625217610000|2021-07-02 09:20:10|410.12|407.72|410.12|407.72|410.12|407.72|409.93|407.53|0
1625217640000|2021-07-02 09:20:40|410.3|407.9|410.12|407.72|410.3|407.9|410.12|407.72|0
1625217680000|2021-07-02 09:21:20|410.3|407.9|410.12|407.72|410.3|407.9|410.12|407.72|0
1625217690000|2021-07-02 09:21:30|410.3|407.9|410.12|407.72|410.3|407.9|410.12|407.72|0
1625217740000|2021-07-02 09:22:20|410.02|407.62|409.93|407.53|410.02|407.62|409.93|407.53|0
1625217770000|2021-07-02 09:22:50|409.84|407.44|409.84|407.44|409.84|407.44|409.84|407.44|0
1625217780000|2021-07-02 09:23:00|409.93|407.53|409.75|407.35|409.93|407.53|409.75|407.35|0
1625217790000|2021-07-02 09:23:10|409.84|407.44|409.93|407.53|409.93|407.53|409.75|407.35|0
1625217800000|2021-07-02 09:23:20|410.02|407.62|410.02|407.62|410.02|407.62|410.02|407.62|0
1625217810000|2021-07-02 09:23:30|409.93|407.53|409.75|407.35|409.93|407.53|409.75|407.35|0
1625217830000|2021-07-02 09:23:50|409.66|407.26|409.66|407.26|409.75|407.35|409.66|407.26|0
1625217840000|2021-07-02 09:24:00|409.57|407.17|409.57|407.17|409.57|407.17|409.57|407.17|0
1625217850000|2021-07-02 09:24:10|409.39|406.99|409.29|406.89|409.39|406.99|409.29|406.89|0
1625217860000|2021-07-02 09:24:20|409.39|406.99|409.21|406.81|409.39|406.99|409.21|406.81|0
1625217870000|2021-07-02 09:24:30|409.11|406.71|409.21|406.81|409.21|406.81|409.11|406.71|0
1625217880000|2021-07-02 09:24:40|409.02|406.62|409.21|406.81|409.21|406.81|409.02|406.62|0
1625217900000|2021-07-02 09:25:00|409.39|406.99|409.21|406.81|409.39|406.99|409.21|406.81|0
1625217910000|2021-07-02 09:25:10|409.39|406.99|409.02|406.62|409.39|406.99|409.02|406.62|0
1625217920000|2021-07-02 09:25:20|409.21|406.81|409.02|406.62|409.21|406.81|409.02|406.62|0
1625217940000|2021-07-02 09:25:40|408.84|406.44|408.84|406.44|408.84|406.44|408.84|406.44|0
1625217960000|2021-07-02 09:26:00|408.66|406.26|408.48|406.08|408.66|406.26|408.48|406.08|0
1625217970000|2021-07-02 09:26:10|408.66|406.26|408.66|406.26|408.66|406.26|408.66|406.26|0
1625217980000|2021-07-02 09:26:20|408.84|406.44|408.84|406.44|408.84|406.44|408.84|406.44|0
1625217990000|2021-07-02 09:26:30|408.66|406.26|408.3|405.9|408.66|406.26|408.3|405.9|0
1625218010000|2021-07-02 09:26:50|408.38|405.98|408.84|406.44|408.84|406.44|408.38|405.98|0
1625218030000|2021-07-02 09:27:10|409.02|406.62|408.84|406.44|409.02|406.62|408.84|406.44|0
1625218040000|2021-07-02 09:27:20|409.02|406.62|409.02|406.62|409.02|406.62|409.02|406.62|0
1625218050000|2021-07-02 09:27:30|408.93|406.53|408.93|406.53|409.02|406.62|408.93|406.53|0
1625218060000|2021-07-02 09:27:40|408.84|406.44|408.84|406.44|408.84|406.44|408.84|406.44|0
1625218080000|2021-07-02 09:28:00|409.02|406.62|408.84|406.44|409.02|406.62|408.84|406.44|0
1625218090000|2021-07-02 09:28:10|409.02|406.62|409.02|406.62|409.02|406.62|409.02|406.62|0
1625218130000|2021-07-02 09:28:50|409.11|406.71|409.2|406.8|409.2|406.8|409.11|406.71|0
1625218150000|2021-07-02 09:29:10|409.11|406.71|409.02|406.62|409.11|406.71|409.02|406.62|0
1625218160000|2021-07-02 09:29:20|409.11|406.71|409.02|406.62|409.2|406.8|409.02|406.62|0
1625218180000|2021-07-02 09:29:40|409.2|406.8|409.02|406.62|409.2|406.8|409.02|406.62|0
1625218200000|2021-07-02 09:30:00|408.84|406.44|408.66|406.26|408.84|406.44|408.56|406.16|0
1625218230000|2021-07-02 09:30:30|408.75|406.35|408.84|406.44|408.84|406.44|408.75|406.35|0
1625218250000|2021-07-02 09:30:50|408.93|406.53|408.93|406.53|408.93|406.53|408.93|406.53|0
1625218260000|2021-07-02 09:31:00|409.02|406.62|408.93|406.53|409.02|406.62|408.93|406.53|0
1625218270000|2021-07-02 09:31:10|408.84|406.44|408.93|406.53|408.93|406.53|408.84|406.44|0
1625218280000|2021-07-02 09:31:20|408.84|406.44|409.02|406.62|409.02|406.62|408.84|406.44|0
1625218300000|2021-07-02 09:31:40|409.2|406.8|409.2|406.8|409.2|406.8|409.2|406.8|0
1625218320000|2021-07-02 09:32:00|409.11|406.71|409.2|406.8|409.2|406.8|409.11|406.71|0
1625218330000|2021-07-02 09:32:10|409.29|406.89|409.38|406.98|409.38|406.98|409.2|406.8|0
1625218340000|2021-07-02 09:32:20|409.2|406.8|409.11|406.71|409.2|406.8|409.11|406.71|0
1625218350000|2021-07-02 09:32:30|409.02|406.62|409.02|406.62|409.02|406.62|409.02|406.62|0
1625218370000|2021-07-02 09:32:50|408.84|406.44|408.84|406.44|408.84|406.44|408.84|406.44|0
1625218380000|2021-07-02 09:33:00|408.74|406.34|408.84|406.44|408.84|406.44|408.74|406.34|0
1625218390000|2021-07-02 09:33:10|408.93|406.53|408.84|406.44|409.02|406.62|408.84|406.44|0
1625218400000|2021-07-02 09:33:20|408.66|406.26|408.66|406.26|408.66|406.26|408.66|406.26|0
1625218410000|2021-07-02 09:33:30|408.48|406.08|408.48|406.08|408.48|406.08|408.48|406.08|0
1625218450000|2021-07-02 09:34:10|408.56|406.16|408.66|406.26|408.66|406.26|408.56|406.16|0
1625218460000|2021-07-02 09:34:20|408.56|406.16|408.66|406.26|408.66|406.26|408.56|406.16|0
1625218470000|2021-07-02 09:34:30|408.84|406.44|408.84|406.44|408.84|406.44|408.84|406.44|0
1625218480000|2021-07-02 09:34:40|408.93|406.53|408.84|406.44|408.93|406.53|408.84|406.44|0
1625218500000|2021-07-02 09:35:00|409.02|406.62|408.84|406.44|409.02|406.62|408.84|406.44|0
1625218510000|2021-07-02 09:35:10|408.93|406.53|408.93|406.53|409.02|406.62|408.93|406.53|0
1625218520000|2021-07-02 09:35:20|408.84|406.44|408.84|406.44|408.84|406.44|408.84|406.44|0
1625218530000|2021-07-02 09:35:30|408.93|406.53|408.93|406.53|408.93|406.53|408.84|406.44|0
1625218540000|2021-07-02 09:35:40|408.84|406.44|409.2|406.8|409.2|406.8|408.84|406.44|0
1625218560000|2021-07-02 09:36:00|409.02|406.62|409.02|406.62|409.02|406.62|409.02|406.62|0
1625218570000|2021-07-02 09:36:10|408.84|406.44|409.02|406.62|409.02|406.62|408.84|406.44|0
1625218590000|2021-07-02 09:36:30|409.2|406.8|409.29|406.89|409.38|406.98|409.2|406.8|0
1625218600000|2021-07-02 09:36:40|409.38|406.98|409.38|406.98|409.38|406.98|409.38|406.98|0
1625218610000|2021-07-02 09:36:50|409.56|407.16|409.38|406.98|409.56|407.16|409.38|406.98|0
1625218620000|2021-07-02 09:37:00|409.29|406.89|409.2|406.8|409.29|406.89|409.2|406.8|0
1625218630000|2021-07-02 09:37:10|409.11|406.71|409.02|406.62|409.11|406.71|409.02|406.62|0
1625218640000|2021-07-02 09:37:20|409.11|406.71|409.02|406.62|409.11|406.71|409.02|406.62|0
1625218650000|2021-07-02 09:37:30|408.92|406.52|409.02|406.62|409.02|406.62|408.92|406.52|0
1625218670000|2021-07-02 09:37:50|409.11|406.71|409.2|406.8|409.2|406.8|409.11|406.71|0
1625218680000|2021-07-02 09:38:00|409.11|406.71|408.92|406.52|409.11|406.71|408.92|406.52|0
1625218690000|2021-07-02 09:38:10|408.84|406.44|409.02|406.62|409.02|406.62|408.84|406.44|0
1625218700000|2021-07-02 09:38:20|408.92|406.52|409.11|406.71|409.11|406.71|408.84|406.44|0
1625218710000|2021-07-02 09:38:30|409.02|406.62|409.2|406.8|409.2|406.8|409.02|406.62|0
1625218730000|2021-07-02 09:38:50|409.38|406.98|409.38|406.98|409.38|406.98|409.38|406.98|0
1625218740000|2021-07-02 09:39:00|409.2|406.8|409.38|406.98|409.38|406.98|409.2|406.8|0
1625218760000|2021-07-02 09:39:20|409.2|406.8|409.2|406.8|409.2|406.8|409.2|406.8|0
1625218770000|2021-07-02 09:39:30|409.38|406.98|409.38|406.98|409.38|406.98|409.38|406.98|0
1625218790000|2021-07-02 09:39:50|409.47|407.07|409.56|407.16|409.56|407.16|409.47|407.07|0
1625218800000|2021-07-02 09:40:00|409.47|407.07|409.56|407.16|409.56|407.16|409.47|407.07|0
1625218810000|2021-07-02 09:40:10|409.74|407.34|409.74|407.34|409.74|407.34|409.74|407.34|0
1625218820000|2021-07-02 09:40:20|409.65|407.25|409.74|407.34|409.74|407.34|409.56|407.16|0
1625218830000|2021-07-02 09:40:30|409.93|407.53|409.93|407.53|409.93|407.53|409.93|407.53|0
1625218840000|2021-07-02 09:40:40|409.74|407.34|409.74|407.34|409.74|407.34|409.74|407.34|0
1625218850000|2021-07-02 09:40:50|409.56|407.16|409.38|406.98|409.56|407.16|409.38|406.98|0
1625218860000|2021-07-02 09:41:00|409.56|407.16|409.56|407.16|409.56|407.16|409.56|407.16|0
1625218870000|2021-07-02 09:41:10|409.38|406.98|409.38|406.98|409.47|407.07|409.38|406.98|0
1625218890000|2021-07-02 09:41:30|409.56|407.16|409.38|406.98|409.56|407.16|409.38|406.98|0
1625218910000|2021-07-02 09:41:50|409.47|407.07|409.47|407.07|409.47|407.07|409.47|407.07|0
1625218920000|2021-07-02 09:42:00|409.38|406.98|409.38|406.98|409.38|406.98|409.38|406.98|0
1625218970000|2021-07-02 09:42:50|409.2|406.8|409.2|406.8|409.2|406.8|409.2|406.8|0
1625218980000|2021-07-02 09:43:00|409.38|406.98|409.38|406.98|409.38|406.98|409.38|406.98|0
1625218990000|2021-07-02 09:43:10|409.2|406.8|409.38|406.98|409.38|406.98|409.2|406.8|0
1625219000000|2021-07-02 09:43:20|409.56|407.16|409.56|407.16|409.56|407.16|409.56|407.16|0
1625219010000|2021-07-02 09:43:30|409.74|407.34|409.56|407.16|409.74|407.34|409.56|407.16|0
1625219030000|2021-07-02 09:43:50|409.47|407.07|409.56|407.16|409.56|407.16|409.47|407.07|0
1625219050000|2021-07-02 09:44:10|409.74|407.34|409.74|407.34|409.74|407.34|409.56|407.16|0
1625219060000|2021-07-02 09:44:20|409.56|407.16|409.56|407.16|409.56|407.16|409.56|407.16|0
1625219070000|2021-07-02 09:44:30|409.74|407.34|409.65|407.25|409.74|407.34|409.65|407.25|0
1625219080000|2021-07-02 09:44:40|409.56|407.16|409.92|407.52|409.92|407.52|409.56|407.16|0
1625219090000|2021-07-02 09:44:50|409.83|407.43|409.92|407.52|409.92|407.52|409.83|407.43|0
1625219100000|2021-07-02 09:45:00|409.83|407.43|409.92|407.52|409.92|407.52|409.83|407.43|0
1625219110000|2021-07-02 09:45:10|410.11|407.71|409.92|407.52|410.11|407.71|409.92|407.52|0
1625219120000|2021-07-02 09:45:20|410.01|407.61|409.92|407.52|410.01|407.61|409.92|407.52|0
1625219130000|2021-07-02 09:45:30|410.19|407.79|410.11|407.71|410.19|407.79|410.11|407.71|0
1625219140000|2021-07-02 09:45:40|410.19|407.79|410.19|407.79|410.19|407.79|410.19|407.79|0
1625219150000|2021-07-02 09:45:50|410.29|407.89|410.29|407.89|410.29|407.89|410.29|407.89|0
1625219200000|2021-07-02 09:46:40|410.19|407.79|410.11|407.71|410.19|407.79|410.11|407.71|0
1625219210000|2021-07-02 09:46:50|410.01|407.61|409.92|407.52|410.01|407.61|409.92|407.52|0
1625219220000|2021-07-02 09:47:00|410.11|407.71|409.92|407.52|410.11|407.71|409.92|407.52|0
1625219230000|2021-07-02 09:47:10|410.11|407.71|410.29|407.89|410.29|407.89|410.11|407.71|0
1625219280000|2021-07-02 09:48:00|410.37|407.97|410.37|407.97|410.37|407.97|410.37|407.97|0
1625219290000|2021-07-02 09:48:10|410.29|407.89|410.29|407.89|410.37|407.97|410.29|407.89|0
1625219330000|2021-07-02 09:48:50|410.1|407.7|410.1|407.7|410.1|407.7|410.1|407.7|0
1625219340000|2021-07-02 09:49:00|410.29|407.89|410.29|407.89|410.29|407.89|410.29|407.89|0
1625219350000|2021-07-02 09:49:10|410.37|407.97|410.37|407.97|410.37|407.97|410.37|407.97|0
1625219360000|2021-07-02 09:49:20|410.47|408.07|410.47|408.07|410.47|408.07|410.47|408.07|0
1625219380000|2021-07-02 09:49:40|410.37|407.97|410.47|408.07|410.47|408.07|410.37|407.97|0
1625219390000|2021-07-02 09:49:50|410.37|407.97|410.47|408.07|410.47|408.07|410.37|407.97|0
1625219400000|2021-07-02 09:50:00|410.29|407.89|410.29|407.89|410.29|407.89|410.29|407.89|0
1625219410000|2021-07-02 09:50:10|410.37|407.97|410.47|408.07|410.47|408.07|410.37|407.97|0
1625219430000|2021-07-02 09:50:30|410.29|407.89|410.65|408.25|410.65|408.25|410.29|407.89|0
1625219440000|2021-07-02 09:50:40|410.47|408.07|410.47|408.07|410.47|408.07|410.47|408.07|0
1625219450000|2021-07-02 09:50:50|410.29|407.89|410.29|407.89|410.29|407.89|410.29|407.89|0
1625219470000|2021-07-02 09:51:10|410.37|407.97|410.37|407.97|410.37|407.97|410.37|407.97|0
1625219480000|2021-07-02 09:51:20|410.47|408.07|410.29|407.89|410.47|408.07|410.29|407.89|0
1625219490000|2021-07-02 09:51:30|410.1|407.7|410.1|407.7|410.1|407.7|410.1|407.7|0
1625219500000|2021-07-02 09:51:40|409.92|407.52|409.74|407.34|409.92|407.52|409.74|407.34|0
1625219520000|2021-07-02 09:52:00|409.65|407.25|409.65|407.25|409.65|407.25|409.65|407.25|0
1625219530000|2021-07-02 09:52:10|409.56|407.16|409.56|407.16|409.56|407.16|409.38|406.98|0
1625219550000|2021-07-02 09:52:30|409.74|407.34|409.65|407.25|409.74|407.34|409.65|407.25|0
1625219560000|2021-07-02 09:52:40|409.74|407.34|409.74|407.34|409.74|407.34|409.74|407.34|0
1625219580000|2021-07-02 09:53:00|409.92|407.52|409.92|407.52|409.92|407.52|409.92|407.52|0
1625219590000|2021-07-02 09:53:10|410.01|407.61|410.1|407.7|410.1|407.7|410.01|407.61|0
1625219600000|2021-07-02 09:53:20|410.01|407.61|410.28|407.88|410.28|407.88|410.01|407.61|0
1625219610000|2021-07-02 09:53:30|410.19|407.79|410.1|407.7|410.19|407.79|410.1|407.7|0
1625219620000|2021-07-02 09:53:40|409.92|407.52|409.92|407.52|409.92|407.52|409.92|407.52|0
1625219630000|2021-07-02 09:53:50|409.74|407.34|409.83|407.43|409.92|407.52|409.74|407.34|0
1625219640000|2021-07-02 09:54:00|409.92|407.52|409.92|407.52|409.92|407.52|409.92|407.52|0
1625219650000|2021-07-02 09:54:10|410.01|407.61|410.1|407.7|410.1|407.7|410.01|407.61|0
1625219670000|2021-07-02 09:54:30|409.92|407.52|409.83|407.43|409.92|407.52|409.74|407.34|0
1625219680000|2021-07-02 09:54:40|409.74|407.34|409.92|407.52|409.92|407.52|409.74|407.34|0
1625219700000|2021-07-02 09:55:00|410.01|407.61|410.1|407.7|410.1|407.7|409.92|407.52|0
1625219730000|2021-07-02 09:55:30|410.19|407.79|410.19|407.79|410.19|407.79|410.19|407.79|0
1625219740000|2021-07-02 09:55:40|410.28|407.88|410.19|407.79|410.28|407.88|410.1|407.7|0
1625219750000|2021-07-02 09:55:50|410.1|407.7|410.28|407.88|410.28|407.88|410.1|407.7|0
1625219790000|2021-07-02 09:56:30|410.19|407.79|410.1|407.7|410.28|407.88|410.1|407.7|0
1625219800000|2021-07-02 09:56:40|410.28|407.88|410.1|407.7|410.28|407.88|410.1|407.7|0
1625219810000|2021-07-02 09:56:50|409.92|407.52|409.92|407.52|409.92|407.52|409.92|407.52|0
1625219820000|2021-07-02 09:57:00|410.01|407.61|410.1|407.7|410.1|407.7|410.01|407.61|0
1625219830000|2021-07-02 09:57:10|410.01|407.61|410.1|407.7|410.1|407.7|410.01|407.61|0
1625219840000|2021-07-02 09:57:20|410.01|407.61|410.01|407.61|410.01|407.61|410.01|407.61|0
1625219850000|2021-07-02 09:57:30|409.92|407.52|409.92|407.52|409.92|407.52|409.92|407.52|0
1625219870000|2021-07-02 09:57:50|410.1|407.7|410.01|407.61|410.1|407.7|410.01|407.61|0
1625219880000|2021-07-02 09:58:00|409.92|407.52|409.74|407.34|409.92|407.52|409.74|407.34|0
1625219900000|2021-07-02 09:58:20|409.56|407.16|409.74|407.34|409.74|407.34|409.56|407.16|0
1625219910000|2021-07-02 09:58:30|409.56|407.16|409.37|406.97|409.56|407.16|409.37|406.97|0
1625219920000|2021-07-02 09:58:40|409.56|407.16|409.56|407.16|409.74|407.34|409.37|406.97|0
1625219940000|2021-07-02 09:59:00|409.46|407.06|409.64|407.24|409.64|407.24|409.46|407.06|0
1625219950000|2021-07-02 09:59:10|409.56|407.16|409.92|407.52|409.92|407.52|409.56|407.16|0
1625219970000|2021-07-02 09:59:30|409.56|407.16|409.56|407.16|409.56|407.16|409.56|407.16|0
1625219980000|2021-07-02 09:59:40|409.74|407.34|409.74|407.34|409.74|407.34|409.74|407.34|0
1625219990000|2021-07-02 09:59:50|409.64|407.24|409.55|407.15|409.64|407.24|409.55|407.15|0
1625220000000|2021-07-02 10:00:00|409.74|407.34|410.1|407.7|410.1|407.7|409.74|407.34|0
1625220010000|2021-07-02 10:00:10|409.92|407.52|409.74|407.34|409.92|407.52|409.74|407.34|0
1625220020000|2021-07-02 10:00:20|409.92|407.52|409.74|407.34|409.92|407.52|409.74|407.34|0
1625220030000|2021-07-02 10:00:30|409.92|407.52|409.92|407.52|409.92|407.52|409.92|407.52|0
1625220040000|2021-07-02 10:00:40|409.82|407.42|409.74|407.34|409.92|407.52|409.74|407.34|0
1625220060000|2021-07-02 10:01:00|410.1|407.7|410.19|407.79|410.19|407.79|410.1|407.7|0
1625220070000|2021-07-02 10:01:10|410.1|407.7|410.1|407.7|410.1|407.7|410.1|407.7|0
1625220080000|2021-07-02 10:01:20|410.28|407.88|410.28|407.88|410.46|408.06|410.28|407.88|0
1625220090000|2021-07-02 10:01:30|410.37|407.97|410.28|407.88|410.37|407.97|410.28|407.88|0
1625220100000|2021-07-02 10:01:40|410.46|408.06|410.46|408.06|410.46|408.06|410.46|408.06|0
1625220110000|2021-07-02 10:01:50|410.28|407.88|410.28|407.88|410.28|407.88|410.28|407.88|0
1625220120000|2021-07-02 10:02:00|410.46|408.06|410.46|408.06|410.46|408.06|410.46|408.06|0
1625220130000|2021-07-02 10:02:10|410.55|408.15|410.55|408.15|410.55|408.15|410.55|408.15|0
1625220140000|2021-07-02 10:02:20|410.46|408.06|410.64|408.24|410.64|408.24|410.46|408.06|0
1625220150000|2021-07-02 10:02:30|410.46|408.06|410.55|408.15|410.55|408.15|410.46|408.06|0
1625220160000|2021-07-02 10:02:40|410.46|408.06|410.64|408.24|410.64|408.24|410.46|408.06|0
1625220200000|2021-07-02 10:03:20|410.46|408.06|410.46|408.06|410.46|408.06|410.46|408.06|0
1625220220000|2021-07-02 10:03:40|410.28|407.88|410.46|408.06|410.46|408.06|410.28|407.88|0
1625220240000|2021-07-02 10:04:00|410.28|407.88|410.28|407.88|410.28|407.88|410.28|407.88|0
1625220250000|2021-07-02 10:04:10|410.46|408.06|410.46|408.06|410.46|408.06|410.46|408.06|0
1625220260000|2021-07-02 10:04:20|410.37|407.97|410.28|407.88|410.37|407.97|410.28|407.88|0
1625220270000|2021-07-02 10:04:30|410.46|408.06|410.46|408.06|410.46|408.06|410.46|408.06|0
1625220280000|2021-07-02 10:04:40|410.64|408.24|410.64|408.24|410.64|408.24|410.64|408.24|0
1625220290000|2021-07-02 10:04:50|410.46|408.06|410.46|408.06|410.46|408.06|410.46|408.06|0
1625220300000|2021-07-02 10:05:00|410.55|408.15|410.64|408.24|410.64|408.24|410.55|408.15|0
1625220310000|2021-07-02 10:05:10|410.46|408.06|410.46|408.06|410.46|408.06|410.46|408.06|0
1625220320000|2021-07-02 10:05:20|410.37|407.97|410.1|407.7|410.37|407.97|410.1|407.7|0
1625220330000|2021-07-02 10:05:30|410.28|407.88|410.28|407.88|410.28|407.88|410.28|407.88|0
1625220340000|2021-07-02 10:05:40|410.46|408.06|410.46|408.06|410.46|408.06|410.46|408.06|0
1625220350000|2021-07-02 10:05:50|410.64|408.24|410.64|408.24|410.64|408.24|410.64|408.24|0
1625220380000|2021-07-02 10:06:20|410.55|408.15|410.46|408.06|410.55|408.15|410.46|408.06|0
1625220390000|2021-07-02 10:06:30|410.55|408.15|410.55|408.15|410.55|408.15|410.46|408.06|0
1625220400000|2021-07-02 10:06:40|410.64|408.24|410.46|408.06|410.64|408.24|410.46|408.06|0
1625220410000|2021-07-02 10:06:50|410.55|408.15|410.64|408.24|410.64|408.24|410.55|408.15|0
1625220420000|2021-07-02 10:07:00|410.46|408.06|410.55|408.15|410.64|408.24|410.46|408.06|0
1625220430000|2021-07-02 10:07:10|410.73|408.33|410.73|408.33|410.82|408.42|410.64|408.24|0
1625220440000|2021-07-02 10:07:20|410.82|408.42|410.82|408.42|410.82|408.42|410.82|408.42|0
1625220450000|2021-07-02 10:07:30|410.73|408.33|410.82|408.42|410.82|408.42|410.73|408.33|0
1625220460000|2021-07-02 10:07:40|411.01|408.61|411.01|408.61|411.01|408.61|411.01|408.61|0
1625220480000|2021-07-02 10:08:00|410.91|408.51|411.01|408.61|411.01|408.61|410.91|408.51|0
1625220510000|2021-07-02 10:08:30|411.19|408.79|411.19|408.79|411.19|408.79|411.19|408.79|0
1625220530000|2021-07-02 10:08:50|411.09|408.69|411.01|408.61|411.09|408.69|411.01|408.61|0
1625220540000|2021-07-02 10:09:00|411.19|408.79|411.19|408.79|411.19|408.79|411.19|408.79|0
1625220550000|2021-07-02 10:09:10|411.37|408.97|411.19|408.79|411.37|408.97|411.19|408.79|0
1625220560000|2021-07-02 10:09:20|411.37|408.97|411.37|408.97|411.37|408.97|411.37|408.97|0
1625220580000|2021-07-02 10:09:40|411.19|408.79|411.19|408.79|411.19|408.79|411.19|408.79|0
1625220600000|2021-07-02 10:10:00|411.01|408.61|411.01|408.61|411.01|408.61|411.01|408.61|0
1625220620000|2021-07-02 10:10:20|411.09|408.69|411.01|408.61|411.19|408.79|411.01|408.61|0
1625220640000|2021-07-02 10:10:40|410.82|408.42|410.82|408.42|410.82|408.42|410.82|408.42|0
1625220660000|2021-07-02 10:11:00|410.64|408.24|410.46|408.06|410.64|408.24|410.46|408.06|0
1625220670000|2021-07-02 10:11:10|410.28|407.88|410.28|407.88|410.28|407.88|410.28|407.88|0
1625220690000|2021-07-02 10:11:30|410.1|407.7|410.1|407.7|410.1|407.7|410.1|407.7|0
1625220700000|2021-07-02 10:11:40|410.28|407.88|410.28|407.88|410.28|407.88|410.28|407.88|0
1625220710000|2021-07-02 10:11:50|410.46|408.06|410.36|407.96|410.46|408.06|410.36|407.96|0
1625220720000|2021-07-02 10:12:00|410.28|407.88|410.28|407.88|410.36|407.96|410.28|407.88|0
1625220730000|2021-07-02 10:12:10|410.46|408.06|410.46|408.06|410.46|408.06|410.46|408.06|0
1625220740000|2021-07-02 10:12:20|410.36|407.96|410.46|408.06|410.46|408.06|410.36|407.96|0
1625220780000|2021-07-02 10:13:00|410.36|407.96|410.46|408.06|410.46|408.06|410.36|407.96|0
1625220820000|2021-07-02 10:13:40|410.64|408.24|410.46|408.06|410.64|408.24|410.46|408.06|0
1625220880000|2021-07-02 10:14:40|410.64|408.24|410.64|408.24|410.64|408.24|410.64|408.24|0
1625220920000|2021-07-02 10:15:20|410.46|408.06|410.46|408.06|410.46|408.06|410.46|408.06|0
1625220930000|2021-07-02 10:15:30|410.36|407.96|410.46|408.06|410.46|408.06|410.28|407.88|0
1625220970000|2021-07-02 10:16:10|410.28|407.88|410.28|407.88|410.28|407.88|410.28|407.88|0
1625220980000|2021-07-02 10:16:20|410.46|408.06|410.46|408.06|410.46|408.06|410.46|408.06|0
1625220990000|2021-07-02 10:16:30|410.64|408.24|410.64|408.24|410.64|408.24|410.64|408.24|0
1625221000000|2021-07-02 10:16:40|410.73|408.33|410.82|408.42|410.82|408.42|410.73|408.33|0
1625221010000|2021-07-02 10:16:50|410.64|408.24|410.64|408.24|410.64|408.24|410.64|408.24|0
1625221050000|2021-07-02 10:17:30|410.82|408.42|410.82|408.42|410.82|408.42|410.82|408.42|0
1625221080000|2021-07-02 10:18:00|411|408.6|410.91|408.51|411|408.6|410.91|408.51|0
1625221090000|2021-07-02 10:18:10|410.82|408.42|410.82|408.42|410.82|408.42|410.82|408.42|0
1625221100000|2021-07-02 10:18:20|410.64|408.24|410.64|408.24|410.64|408.24|410.64|408.24|0
1625221110000|2021-07-02 10:18:30|410.73|408.33|410.64|408.24|410.82|408.42|410.64|408.24|0
1625221120000|2021-07-02 10:18:40|410.46|408.06|410.46|408.06|410.46|408.06|410.46|408.06|0
1625221130000|2021-07-02 10:18:50|410.64|408.24|410.64|408.24|410.64|408.24|410.54|408.14|0
1625221250000|2021-07-02 10:20:50|410.72|408.32|410.82|408.42|410.82|408.42|410.72|408.32|0
1625221260000|2021-07-02 10:21:00|410.72|408.32|410.82|408.42|410.82|408.42|410.72|408.32|0
1625221270000|2021-07-02 10:21:10|410.64|408.24|410.82|408.42|410.82|408.42|410.64|408.24|0
1625221280000|2021-07-02 10:21:20|410.64|408.24|410.64|408.24|410.64|408.24|410.64|408.24|0
1625221310000|2021-07-02 10:21:50|410.46|408.06|410.46|408.06|410.46|408.06|410.46|408.06|0
1625221320000|2021-07-02 10:22:00|410.54|408.14|410.54|408.14|410.54|408.14|410.54|408.14|0
1625221330000|2021-07-02 10:22:10|410.64|408.24|410.45|408.05|410.64|408.24|410.45|408.05|0
1625221340000|2021-07-02 10:22:20|410.27|407.87|410.27|407.87|410.27|407.87|410.27|407.87|0
1625221350000|2021-07-02 10:22:30|410.09|407.69|410.09|407.69|410.09|407.69|410.09|407.69|0
1625221360000|2021-07-02 10:22:40|410.18|407.78|410.09|407.69|410.18|407.78|410.09|407.69|0
1625221370000|2021-07-02 10:22:50|410.27|407.87|410.27|407.87|410.27|407.87|410.27|407.87|0
1625221380000|2021-07-02 10:23:00|410.09|407.69|410.27|407.87|410.27|407.87|410.09|407.69|0
1625221390000|2021-07-02 10:23:10|410.09|407.69|410.09|407.69|410.09|407.69|410.09|407.69|0
1625221410000|2021-07-02 10:23:30|409.91|407.51|410.09|407.69|410.09|407.69|409.91|407.51|0
1625221440000|2021-07-02 10:24:00|410.18|407.78|410.09|407.69|410.18|407.78|410.09|407.69|0
1625221490000|2021-07-02 10:24:50|410.18|407.78|410.18|407.78|410.18|407.78|410.18|407.78|0
1625221500000|2021-07-02 10:25:00|410.09|407.69|410.27|407.87|410.27|407.87|410.09|407.69|0
1625221530000|2021-07-02 10:25:30|410.09|407.69|410.27|407.87|410.27|407.87|410.09|407.69|0
1625221540000|2021-07-02 10:25:40|410.09|407.69|410.09|407.69|410.09|407.69|410.09|407.69|0
1625221550000|2021-07-02 10:25:50|410|407.6|410|407.6|410|407.6|410|407.6|0
1625221560000|2021-07-02 10:26:00|410.09|407.69|410.09|407.69|410.09|407.69|409.91|407.51|0
1625221590000|2021-07-02 10:26:30|410.27|407.87|410.27|407.87|410.27|407.87|410.27|407.87|0
1625221610000|2021-07-02 10:26:50|410.09|407.69|410.27|407.87|410.27|407.87|410.09|407.69|0
1625221620000|2021-07-02 10:27:00|410.18|407.78|410.27|407.87|410.27|407.87|410.18|407.78|0
1625221670000|2021-07-02 10:27:50|410.09|407.69|410.09|407.69|410.09|407.69|410.09|407.69|0
1625221690000|2021-07-02 10:28:10|410.27|407.87|410.27|407.87|410.27|407.87|410.27|407.87|0
1625221700000|2021-07-02 10:28:20|410.09|407.69|410.09|407.69|410.09|407.69|410.09|407.69|0
1625221720000|2021-07-02 10:28:40|409.91|407.51|410.09|407.69|410.09|407.69|409.91|407.51|0
1625221740000|2021-07-02 10:29:00|409.91|407.51|409.99|407.59|409.99|407.59|409.91|407.51|0
1625221750000|2021-07-02 10:29:10|409.91|407.51|409.91|407.51|409.91|407.51|409.91|407.51|0
1625221760000|2021-07-02 10:29:20|410.09|407.69|409.99|407.59|410.09|407.69|409.99|407.59|0
1625221770000|2021-07-02 10:29:30|410.09|407.69|409.54|407.14|410.09|407.69|409.54|407.14|0
1625221780000|2021-07-02 10:29:40|409.72|407.32|409.72|407.32|409.72|407.32|409.72|407.32|0
1625221800000|2021-07-02 10:30:00|409.54|407.14|409.54|407.14|409.54|407.14|409.54|407.14|0
1625221820000|2021-07-02 10:30:20|409.72|407.32|409.72|407.32|409.72|407.32|409.63|407.23|0
1625221830000|2021-07-02 10:30:30|409.91|407.51|409.91|407.51|409.91|407.51|409.91|407.51|0
1625221860000|2021-07-02 10:31:00|409.81|407.41|409.72|407.32|409.81|407.41|409.72|407.32|0
1625221880000|2021-07-02 10:31:20|409.63|407.23|409.63|407.23|409.63|407.23|409.63|407.23|0
1625221890000|2021-07-02 10:31:30|409.54|407.14|409.72|407.32|409.72|407.32|409.54|407.14|0
1625221900000|2021-07-02 10:31:40|409.54|407.14|409.72|407.32|409.72|407.32|409.54|407.14|0
1625221920000|2021-07-02 10:32:00|409.54|407.14|409.54|407.14|409.54|407.14|409.54|407.14|0
1625221930000|2021-07-02 10:32:10|409.36|406.96|409.36|406.96|409.36|406.96|409.36|406.96|0
1625221950000|2021-07-02 10:32:30|409.18|406.78|409.18|406.78|409.18|406.78|409.18|406.78|0
1625221960000|2021-07-02 10:32:40|408.82|406.42|408.82|406.42|408.82|406.42|408.82|406.42|0
1625221970000|2021-07-02 10:32:50|409|406.6|409|406.6|409|406.6|408.82|406.42|0
1625221990000|2021-07-02 10:33:10|408.81|406.41|408.81|406.41|408.81|406.41|408.81|406.41|0
1625222000000|2021-07-02 10:33:20|408.9|406.5|408.81|406.41|409|406.6|408.81|406.41|0
1625222010000|2021-07-02 10:33:30|409|406.6|408.9|406.5|409|406.6|408.81|406.41|0
1625222020000|2021-07-02 10:33:40|409|406.6|409|406.6|409|406.6|409|406.6|0
1625222030000|2021-07-02 10:33:50|408.9|406.5|409|406.6|409|406.6|408.81|406.41|0
1625222060000|2021-07-02 10:34:20|409.18|406.78|409.36|406.96|409.36|406.96|409.18|406.78|0
1625222090000|2021-07-02 10:34:50|409.18|406.78|409.18|406.78|409.18|406.78|409.18|406.78|0
1625222100000|2021-07-02 10:35:00|409|406.6|409|406.6|409|406.6|409|406.6|0
1625222130000|2021-07-02 10:35:30|409.18|406.78|409.18|406.78|409.18|406.78|409.18|406.78|0
1625222150000|2021-07-02 10:35:50|409.36|406.96|409.26|406.86|409.36|406.96|409.26|406.86|0
1625222160000|2021-07-02 10:36:00|409.36|406.96|409.26|406.86|409.36|406.96|409.26|406.86|0
1625222170000|2021-07-02 10:36:10|409.18|406.78|409.54|407.14|409.54|407.14|409.18|406.78|0
1625222180000|2021-07-02 10:36:20|409.36|406.96|409.54|407.14|409.54|407.14|409.36|406.96|0
1625222190000|2021-07-02 10:36:30|409.36|406.96|409.36|406.96|409.36|406.96|409.36|406.96|0
1625222210000|2021-07-02 10:36:50|409.18|406.78|409.18|406.78|409.18|406.78|409.18|406.78|0
1625222220000|2021-07-02 10:37:00|409|406.6|408.63|406.23|409|406.6|408.63|406.23|0
1625222230000|2021-07-02 10:37:10|408.81|406.41|408.81|406.41|408.81|406.41|408.81|406.41|0
1625222240000|2021-07-02 10:37:20|408.63|406.23|408.81|406.41|408.81|406.41|408.63|406.23|0
1625222250000|2021-07-02 10:37:30|408.99|406.59|408.99|406.59|408.99|406.59|408.99|406.59|0
1625222260000|2021-07-02 10:37:40|409.18|406.78|409.18|406.78|409.18|406.78|409.18|406.78|0
1625222270000|2021-07-02 10:37:50|409.08|406.68|409.08|406.68|409.08|406.68|409.08|406.68|0
1625222280000|2021-07-02 10:38:00|408.99|406.59|409.18|406.78|409.18|406.78|408.99|406.59|0
1625222300000|2021-07-02 10:38:20|408.99|406.59|408.99|406.59|408.99|406.59|408.99|406.59|0
1625222310000|2021-07-02 10:38:30|409.18|406.78|409.08|406.68|409.18|406.78|408.99|406.59|0
1625222320000|2021-07-02 10:38:40|409.18|406.78|409.18|406.78|409.18|406.78|409.18|406.78|0
1625222340000|2021-07-02 10:39:00|409.26|406.86|409.36|406.96|409.36|406.96|409.26|406.86|0
1625222360000|2021-07-02 10:39:20|409.18|406.78|409.26|406.86|409.36|406.96|409.18|406.78|0
1625222370000|2021-07-02 10:39:30|409.18|406.78|409.36|406.96|409.36|406.96|409.18|406.78|0
1625222390000|2021-07-02 10:39:50|409.26|406.86|409.26|406.86|409.26|406.86|409.26|406.86|0
1625222400000|2021-07-02 10:40:00|409.18|406.78|409.36|406.96|409.36|406.96|409.18|406.78|0
1625222410000|2021-07-02 10:40:10|409.18|406.78|409.18|406.78|409.18|406.78|409.18|406.78|0
1625222430000|2021-07-02 10:40:30|409.26|406.86|409.18|406.78|409.26|406.86|409.18|406.78|0
1625222440000|2021-07-02 10:40:40|409.36|406.96|409.54|407.14|409.54|407.14|409.36|406.96|0
1625222460000|2021-07-02 10:41:00|409.72|407.32|409.72|407.32|409.72|407.32|409.72|407.32|0
1625222480000|2021-07-02 10:41:20|409.9|407.5|409.9|407.5|409.9|407.5|409.9|407.5|0
1625222490000|2021-07-02 10:41:30|409.72|407.32|409.72|407.32|409.72|407.32|409.72|407.32|0
1625222500000|2021-07-02 10:41:40|409.54|407.14|409.54|407.14|409.54|407.14|409.54|407.14|0
1625222520000|2021-07-02 10:42:00|409.72|407.32|409.54|407.14|409.72|407.32|409.54|407.14|0
1625222570000|2021-07-02 10:42:50|409.72|407.32|409.72|407.32|409.72|407.32|409.72|407.32|0
1625222580000|2021-07-02 10:43:00|409.54|407.14|409.54|407.14|409.54|407.14|409.54|407.14|0
1625222590000|2021-07-02 10:43:10|409.62|407.22|409.72|407.32|409.72|407.32|409.62|407.22|0
1625222600000|2021-07-02 10:43:20|409.54|407.14|409.54|407.14|409.54|407.14|409.54|407.14|0
1625222620000|2021-07-02 10:43:40|409.72|407.32|409.54|407.14|409.72|407.32|409.54|407.14|0
1625222630000|2021-07-02 10:43:50|409.72|407.32|409.72|407.32|409.72|407.32|409.72|407.32|0
1625222640000|2021-07-02 10:44:00|409.9|407.5|409.72|407.32|409.9|407.5|409.72|407.32|0
1625222660000|2021-07-02 10:44:20|409.54|407.14|409.54|407.14|409.54|407.14|409.54|407.14|0
1625222680000|2021-07-02 10:44:40|409.72|407.32|409.72|407.32|409.72|407.32|409.72|407.32|0
1625222690000|2021-07-02 10:44:50|409.62|407.22|409.72|407.32|409.72|407.32|409.62|407.22|0
1625222700000|2021-07-02 10:45:00|409.62|407.22|409.54|407.14|409.62|407.22|409.44|407.04|0
1625222720000|2021-07-02 10:45:20|409.72|407.32|409.72|407.32|409.72|407.32|409.72|407.32|0
1625222730000|2021-07-02 10:45:30|409.81|407.41|409.72|407.32|409.81|407.41|409.72|407.32|0
1625222780000|2021-07-02 10:46:20|409.54|407.14|409.54|407.14|409.54|407.14|409.54|407.14|0
1625222840000|2021-07-02 10:47:20|409.35|406.95|409.35|406.95|409.35|406.95|409.35|406.95|0
1625222860000|2021-07-02 10:47:40|409.17|406.77|409.17|406.77|409.17|406.77|409.17|406.77|0
1625222880000|2021-07-02 10:48:00|409.35|406.95|409.35|406.95|409.35|406.95|409.17|406.77|0
1625222890000|2021-07-02 10:48:10|409.17|406.77|409.17|406.77|409.17|406.77|409.17|406.77|0
1625222940000|2021-07-02 10:49:00|408.99|406.59|408.99|406.59|408.99|406.59|408.99|406.59|0
1625222960000|2021-07-02 10:49:20|409.17|406.77|409.17|406.77|409.17|406.77|409.17|406.77|0
1625222970000|2021-07-02 10:49:30|409.26|406.86|409.26|406.86|409.26|406.86|409.26|406.86|0
1625222980000|2021-07-02 10:49:40|409.17|406.77|409.35|406.95|409.35|406.95|409.17|406.77|0
1625222990000|2021-07-02 10:49:50|409.26|406.86|409.26|406.86|409.26|406.86|409.26|406.86|0
1625223000000|2021-07-02 10:50:00|409.17|406.77|409.35|406.95|409.35|406.95|409.17|406.77|0
1625223040000|2021-07-02 10:50:40|409.44|407.04|409.53|407.13|409.53|407.13|409.35|406.95|0
1625223050000|2021-07-02 10:50:50|409.35|406.95|409.35|406.95|409.44|407.04|409.35|406.95|0
1625223060000|2021-07-02 10:51:00|409.44|407.04|409.53|407.13|409.53|407.13|409.44|407.04|0
1625223070000|2021-07-02 10:51:10|409.72|407.32|409.72|407.32|409.9|407.5|409.72|407.32|0
1625223080000|2021-07-02 10:51:20|409.9|407.5|409.8|407.4|409.9|407.5|409.72|407.32|0
1625223090000|2021-07-02 10:51:30|409.9|407.5|409.9|407.5|409.9|407.5|409.72|407.32|0
1625223100000|2021-07-02 10:51:40|409.8|407.4|409.72|407.32|409.8|407.4|409.72|407.32|0
1625223110000|2021-07-02 10:51:50|409.9|407.5|409.9|407.5|409.9|407.5|409.9|407.5|0
1625223120000|2021-07-02 10:52:00|409.72|407.32|409.72|407.32|409.72|407.32|409.72|407.32|0
1625223130000|2021-07-02 10:52:10|409.9|407.5|409.9|407.5|409.9|407.5|409.9|407.5|0
1625223200000|2021-07-02 10:53:20|409.98|407.58|410.08|407.68|410.08|407.68|409.98|407.58|0
1625223210000|2021-07-02 10:53:30|409.98|407.58|409.98|407.58|409.98|407.58|409.98|407.58|0
1625223220000|2021-07-02 10:53:40|409.9|407.5|409.9|407.5|409.9|407.5|409.9|407.5|0
1625223230000|2021-07-02 10:53:50|409.8|407.4|409.9|407.5|409.9|407.5|409.71|407.31|0
1625223240000|2021-07-02 10:54:00|409.8|407.4|409.8|407.4|409.8|407.4|409.8|407.4|0
1625223250000|2021-07-02 10:54:10|409.9|407.5|409.71|407.31|409.9|407.5|409.71|407.31|0
1625223270000|2021-07-02 10:54:30|409.9|407.5|409.9|407.5|409.9|407.5|409.9|407.5|0
1625223300000|2021-07-02 10:55:00|410.08|407.68|409.9|407.5|410.08|407.68|409.9|407.5|0
1625223310000|2021-07-02 10:55:10|410.08|407.68|410.08|407.68|410.08|407.68|410.08|407.68|0
1625223320000|2021-07-02 10:55:20|409.98|407.58|410.08|407.68|410.08|407.68|409.9|407.5|0
1625223340000|2021-07-02 10:55:40|409.9|407.5|410.08|407.68|410.08|407.68|409.9|407.5|0
1625223360000|2021-07-02 10:56:00|410.26|407.86|410.26|407.86|410.26|407.86|410.26|407.86|0
1625223370000|2021-07-02 10:56:10|410.08|407.68|410.26|407.86|410.26|407.86|410.08|407.68|0
1625223390000|2021-07-02 10:56:30|410.44|408.04|410.44|408.04|410.44|408.04|410.44|408.04|0
1625223410000|2021-07-02 10:56:50|410.26|407.86|410.26|407.86|410.44|408.04|410.26|407.86|0
1625223420000|2021-07-02 10:57:00|410.08|407.68|410.08|407.68|410.08|407.68|410.08|407.68|0
1625223430000|2021-07-02 10:57:10|410.26|407.86|410.26|407.86|410.26|407.86|410.26|407.86|0
1625223450000|2021-07-02 10:57:30|410.08|407.68|410.08|407.68|410.08|407.68|410.08|407.68|0
1625223500000|2021-07-02 10:58:20|410.26|407.86|410.26|407.86|410.26|407.86|410.26|407.86|0
1625223510000|2021-07-02 10:58:30|410.35|407.95|410.44|408.04|410.44|408.04|410.35|407.95|0
1625223520000|2021-07-02 10:58:40|410.26|407.86|410.26|407.86|410.26|407.86|410.26|407.86|0
1625223550000|2021-07-02 10:59:10|410.08|407.68|410.08|407.68|410.16|407.76|410.08|407.68|0
1625223560000|2021-07-02 10:59:20|410.16|407.76|410.08|407.68|410.16|407.76|410.08|407.68|0
1625223570000|2021-07-02 10:59:30|409.98|407.58|410.08|407.68|410.08|407.68|409.98|407.58|0
1625223580000|2021-07-02 10:59:40|409.98|407.58|410.08|407.68|410.08|407.68|409.98|407.58|0
1625223600000|2021-07-02 11:00:00|410.26|407.86|410.71|408.31|410.71|408.31|410.26|407.86|0
1625223610000|2021-07-02 11:00:10|410.62|408.22|410.71|408.31|410.71|408.31|410.62|408.22|0
1625223620000|2021-07-02 11:00:20|410.62|408.22|410.62|408.22|410.62|408.22|410.62|408.22|0
1625223640000|2021-07-02 11:00:40|410.44|408.04|410.44|408.04|410.44|408.04|410.44|408.04|0
1625223690000|2021-07-02 11:01:30|410.26|407.86|410.34|407.94|410.44|408.04|410.26|407.86|0
1625223700000|2021-07-02 11:01:40|410.26|407.86|410.44|408.04|410.44|408.04|410.26|407.86|0
1625223710000|2021-07-02 11:01:50|410.53|408.13|410.44|408.04|410.53|408.13|410.44|408.04|0
1625223720000|2021-07-02 11:02:00|410.62|408.22|410.62|408.22|410.62|408.22|410.62|408.22|0
1625223730000|2021-07-02 11:02:10|410.8|408.4|410.8|408.4|410.8|408.4|410.8|408.4|0
1625223740000|2021-07-02 11:02:20|410.62|408.22|410.62|408.22|410.62|408.22|410.62|408.22|0
1625223760000|2021-07-02 11:02:40|410.8|408.4|410.71|408.31|410.8|408.4|410.71|408.31|0
1625223770000|2021-07-02 11:02:50|410.62|408.22|410.62|408.22|410.62|408.22|410.62|408.22|0
1625223780000|2021-07-02 11:03:00|410.8|408.4|410.98|408.58|410.98|408.58|410.8|408.4|0
1625223790000|2021-07-02 11:03:10|411.17|408.77|411.17|408.77|411.17|408.77|411.17|408.77|0
1625223810000|2021-07-02 11:03:30|410.98|408.58|411.17|408.77|411.17|408.77|410.98|408.58|0
1625223820000|2021-07-02 11:03:40|410.98|408.58|410.98|408.58|410.98|408.58|410.98|408.58|0
1625223830000|2021-07-02 11:03:50|411.17|408.77|411.17|408.77|411.17|408.77|411.17|408.77|0
1625223870000|2021-07-02 11:04:30|411.35|408.95|411.17|408.77|411.35|408.95|411.17|408.77|0
1625223880000|2021-07-02 11:04:40|411.35|408.95|411.17|408.77|411.35|408.95|411.17|408.77|0
1625223900000|2021-07-02 11:05:00|410.98|408.58|410.98|408.58|410.98|408.58|410.98|408.58|0
1625223910000|2021-07-02 11:05:10|410.8|408.4|410.98|408.58|410.98|408.58|410.8|408.4|0
1625223920000|2021-07-02 11:05:20|410.8|408.4|410.8|408.4|410.8|408.4|410.8|408.4|0
1625223930000|2021-07-02 11:05:30|410.98|408.58|411.35|408.95|411.35|408.95|410.98|408.58|0
1625223940000|2021-07-02 11:05:40|411.17|408.77|411.17|408.77|411.17|408.77|411.17|408.77|0
1625223960000|2021-07-02 11:06:00|411.25|408.85|411.25|408.85|411.35|408.95|411.17|408.77|0
1625223970000|2021-07-02 11:06:10|411.17|408.77|411.17|408.77|411.17|408.77|411.17|408.77|0
1625223980000|2021-07-02 11:06:20|411.16|408.76|411.16|408.76|411.16|408.76|411.16|408.76|0
1625224020000|2021-07-02 11:07:00|410.98|408.58|410.98|408.58|410.98|408.58|410.98|408.58|0
1625224030000|2021-07-02 11:07:10|411.16|408.76|411.16|408.76|411.16|408.76|411.16|408.76|0
1625224060000|2021-07-02 11:07:40|411.25|408.85|411.16|408.76|411.25|408.85|411.16|408.76|0
1625224070000|2021-07-02 11:07:50|411.07|408.67|411.07|408.67|411.07|408.67|411.07|408.67|0
1625224080000|2021-07-02 11:08:00|411.16|408.76|411.16|408.76|411.16|408.76|411.16|408.76|0
1625224090000|2021-07-02 11:08:10|411.35|408.95|411.16|408.76|411.35|408.95|411.16|408.76|0
1625224110000|2021-07-02 11:08:30|411.25|408.85|411.35|408.95|411.35|408.95|411.25|408.85|0
1625224150000|2021-07-02 11:09:10|411.16|408.76|411.16|408.76|411.16|408.76|411.16|408.76|0
1625224170000|2021-07-02 11:09:30|410.98|408.58|410.98|408.58|410.98|408.58|410.98|408.58|0
1625224210000|2021-07-02 11:10:10|411.07|408.67|410.98|408.58|411.07|408.67|410.98|408.58|0
1625224220000|2021-07-02 11:10:20|411.16|408.76|410.98|408.58|411.16|408.76|410.98|408.58|0
1625224230000|2021-07-02 11:10:30|411.16|408.76|411.16|408.76|411.16|408.76|411.16|408.76|0
1625224250000|2021-07-02 11:10:50|410.98|408.58|410.98|408.58|410.98|408.58|410.98|408.58|0
1625224260000|2021-07-02 11:11:00|410.8|408.4|410.62|408.22|410.8|408.4|410.62|408.22|0
1625224270000|2021-07-02 11:11:10|410.8|408.4|410.62|408.22|410.8|408.4|410.62|408.22|0
1625224290000|2021-07-02 11:11:30|410.52|408.12|410.44|408.04|410.62|408.22|410.44|408.04|0
1625224310000|2021-07-02 11:11:50|410.43|408.03|410.43|408.03|410.43|408.03|410.43|408.03|0
1625224330000|2021-07-02 11:12:10|410.25|407.85|410.25|407.85|410.25|407.85|410.25|407.85|0
1625224350000|2021-07-02 11:12:30|410.43|408.03|410.25|407.85|410.43|408.03|410.25|407.85|0
1625224360000|2021-07-02 11:12:40|410.34|407.94|410.34|407.94|410.34|407.94|410.34|407.94|0
1625224370000|2021-07-02 11:12:50|410.25|407.85|410.43|408.03|410.43|408.03|410.25|407.85|0
1625224380000|2021-07-02 11:13:00|410.25|407.85|410.25|407.85|410.34|407.94|410.25|407.85|0
1625224390000|2021-07-02 11:13:10|410.43|408.03|410.43|408.03|410.43|408.03|410.43|408.03|0
1625224410000|2021-07-02 11:13:30|410.62|408.22|410.43|408.03|410.62|408.22|410.43|408.03|0
1625224420000|2021-07-02 11:13:40|410.62|408.22|410.62|408.22|410.62|408.22|410.62|408.22|0
1625224430000|2021-07-02 11:13:50|410.7|408.3|410.7|408.3|410.7|408.3|410.7|408.3|0
1625224440000|2021-07-02 11:14:00|410.62|408.22|410.62|408.22|410.62|408.22|410.62|408.22|0
1625224450000|2021-07-02 11:14:10|410.52|408.12|410.43|408.03|410.52|408.12|410.43|408.03|0
1625224460000|2021-07-02 11:14:20|410.62|408.22|410.62|408.22|410.62|408.22|410.62|408.22|0
1625224480000|2021-07-02 11:14:40|410.7|408.3|410.8|408.4|410.8|408.4|410.7|408.3|0
1625224500000|2021-07-02 11:15:00|410.98|408.58|411.07|408.67|411.07|408.67|410.98|408.58|0
1625224510000|2021-07-02 11:15:10|411.16|408.76|410.98|408.58|411.16|408.76|410.98|408.58|0
1625224520000|2021-07-02 11:15:20|411.07|408.67|411.16|408.76|411.16|408.76|411.07|408.67|0
1625224530000|2021-07-02 11:15:30|411.34|408.94|411.34|408.94|411.34|408.94|411.34|408.94|0
1625224550000|2021-07-02 11:15:50|411.53|409.13|411.53|409.13|411.53|409.13|411.53|409.13|0
1625224570000|2021-07-02 11:16:10|411.34|408.94|411.34|408.94|411.34|408.94|411.34|408.94|0
1625224610000|2021-07-02 11:16:50|411.25|408.85|411.34|408.94|411.34|408.94|411.25|408.85|0
1625224650000|2021-07-02 11:17:30|411.52|409.12|411.34|408.94|411.52|409.12|411.34|408.94|0
1625224690000|2021-07-02 11:18:10|411.16|408.76|411.16|408.76|411.16|408.76|411.16|408.76|0
1625224710000|2021-07-02 11:18:30|410.98|408.58|410.98|408.58|410.98|408.58|410.98|408.58|0
1625224720000|2021-07-02 11:18:40|410.8|408.4|410.8|408.4|410.8|408.4|410.8|408.4|0
1625224750000|2021-07-02 11:19:10|410.88|408.48|411.16|408.76|411.16|408.76|410.88|408.48|0
1625224760000|2021-07-02 11:19:20|411.34|408.94|411.16|408.76|411.34|408.94|411.16|408.76|0
1625224770000|2021-07-02 11:19:30|410.98|408.58|410.98|408.58|410.98|408.58|410.98|408.58|0
1625224780000|2021-07-02 11:19:40|411.16|408.76|411.16|408.76|411.16|408.76|411.16|408.76|0
1625224790000|2021-07-02 11:19:50|410.98|408.58|410.98|408.58|410.98|408.58|410.98|408.58|0
1625224810000|2021-07-02 11:20:10|411.16|408.76|410.98|408.58|411.16|408.76|410.98|408.58|0
1625224820000|2021-07-02 11:20:20|411.16|408.76|411.16|408.76|411.16|408.76|411.16|408.76|0
1625224830000|2021-07-02 11:20:30|411.34|408.94|411.34|408.94|411.34|408.94|411.34|408.94|0
1625224850000|2021-07-02 11:20:50|411.16|408.76|411.16|408.76|411.16|408.76|411.16|408.76|0
1625224870000|2021-07-02 11:21:10|411.25|408.85|411.34|408.94|411.34|408.94|411.25|408.85|0
1625224880000|2021-07-02 11:21:20|411.16|408.76|411.34|408.94|411.34|408.94|411.16|408.76|0
1625224940000|2021-07-02 11:22:20|411.52|409.12|411.34|408.94|411.52|409.12|411.34|408.94|0
1625224960000|2021-07-02 11:22:40|411.52|409.12|411.52|409.12|411.52|409.12|411.52|409.12|0
1625224980000|2021-07-02 11:23:00|411.7|409.3|411.7|409.3|411.7|409.3|411.7|409.3|0
1625225000000|2021-07-02 11:23:20|411.52|409.12|411.52|409.12|411.52|409.12|411.52|409.12|0
1625225010000|2021-07-02 11:23:30|411.61|409.21|411.61|409.21|411.61|409.21|411.61|409.21|0
1625225020000|2021-07-02 11:23:40|411.52|409.12|411.52|409.12|411.61|409.21|411.52|409.12|0
1625225030000|2021-07-02 11:23:50|411.7|409.3|411.7|409.3|411.7|409.3|411.7|409.3|0
1625225040000|2021-07-02 11:24:00|411.61|409.21|411.61|409.21|411.61|409.21|411.52|409.12|0
1625225050000|2021-07-02 11:24:10|411.7|409.3|411.7|409.3|411.7|409.3|411.52|409.12|0
1625225080000|2021-07-02 11:24:40|411.61|409.21|411.7|409.3|411.7|409.3|411.52|409.12|0
1625225090000|2021-07-02 11:24:50|411.61|409.21|411.61|409.21|411.61|409.21|411.61|409.21|0
1625225100000|2021-07-02 11:25:00|411.52|409.12|411.52|409.12|411.52|409.12|411.52|409.12|0
1625225110000|2021-07-02 11:25:10|411.7|409.3|411.7|409.3|411.7|409.3|411.7|409.3|0
1625225130000|2021-07-02 11:25:30|411.61|409.21|411.61|409.21|411.61|409.21|411.61|409.21|0
1625225140000|2021-07-02 11:25:40|411.52|409.12|411.61|409.21|411.61|409.21|411.52|409.12|0
1625225150000|2021-07-02 11:25:50|411.7|409.3|411.7|409.3|411.7|409.3|411.7|409.3|0
1625225190000|2021-07-02 11:26:30|411.52|409.12|411.52|409.12|411.52|409.12|411.52|409.12|0
1625225230000|2021-07-02 11:27:10|411.43|409.03|411.34|408.94|411.43|409.03|411.34|408.94|0
1625225270000|2021-07-02 11:27:50|411.43|409.03|411.52|409.12|411.52|409.12|411.43|409.03|0
1625225290000|2021-07-02 11:28:10|411.34|408.94|411.34|408.94|411.52|409.12|411.34|408.94|0
1625225300000|2021-07-02 11:28:20|411.52|409.12|411.43|409.03|411.52|409.12|411.43|409.03|0
1625225310000|2021-07-02 11:28:30|411.52|409.12|411.34|408.94|411.52|409.12|411.34|408.94|0
1625225320000|2021-07-02 11:28:40|411.52|409.12|411.52|409.12|411.52|409.12|411.52|409.12|0
1625225360000|2021-07-02 11:29:20|411.61|409.21|411.7|409.3|411.7|409.3|411.61|409.21|0
1625225380000|2021-07-02 11:29:40|411.52|409.12|411.52|409.12|411.52|409.12|411.52|409.12|0
1625225400000|2021-07-02 11:30:00|411.7|409.3|411.7|409.3|411.7|409.3|411.7|409.3|0
1625225420000|2021-07-02 11:30:20|411.88|409.48|411.88|409.48|411.88|409.48|411.7|409.3|0
1625225430000|2021-07-02 11:30:30|411.7|409.3|411.52|409.12|411.7|409.3|411.52|409.12|0
1625225440000|2021-07-02 11:30:40|411.61|409.21|411.52|409.12|411.61|409.21|411.52|409.12|0
1625225450000|2021-07-02 11:30:50|411.7|409.3|411.88|409.48|411.88|409.48|411.7|409.3|0
1625225460000|2021-07-02 11:31:00|411.7|409.3|411.7|409.3|411.7|409.3|411.7|409.3|0
1625225470000|2021-07-02 11:31:10|411.79|409.39|411.88|409.48|411.88|409.48|411.79|409.39|0
1625225500000|2021-07-02 11:31:40|411.97|409.57|411.97|409.57|411.97|409.57|411.97|409.57|0
1625225510000|2021-07-02 11:31:50|412.07|409.67|412.07|409.67|412.07|409.67|412.07|409.67|0
1625225520000|2021-07-02 11:32:00|411.97|409.57|411.88|409.48|411.97|409.57|411.88|409.48|0
1625225540000|2021-07-02 11:32:20|411.79|409.39|411.7|409.3|411.79|409.39|411.7|409.3|0
1625225550000|2021-07-02 11:32:30|411.88|409.48|411.88|409.48|411.88|409.48|411.79|409.39|0
1625225560000|2021-07-02 11:32:40|411.79|409.39|411.7|409.3|411.88|409.48|411.7|409.3|0
1625225610000|2021-07-02 11:33:30|411.88|409.48|411.88|409.48|411.88|409.48|411.88|409.48|0
1625225630000|2021-07-02 11:33:50|411.7|409.3|411.7|409.3|411.7|409.3|411.7|409.3|0
1625225640000|2021-07-02 11:34:00|411.88|409.48|411.88|409.48|411.88|409.48|411.88|409.48|0
1625225650000|2021-07-02 11:34:10|411.79|409.39|411.88|409.48|411.88|409.48|411.79|409.39|0
1625225660000|2021-07-02 11:34:20|412.06|409.66|411.88|409.48|412.06|409.66|411.88|409.48|0
1625225670000|2021-07-02 11:34:30|412.06|409.66|412.06|409.66|412.06|409.66|411.97|409.57|0
1625225680000|2021-07-02 11:34:40|412.15|409.75|412.06|409.66|412.15|409.75|412.06|409.66|0
1625225690000|2021-07-02 11:34:50|412.25|409.85|412.25|409.85|412.25|409.85|412.25|409.85|0
1625225700000|2021-07-02 11:35:00|412.06|409.66|412.06|409.66|412.06|409.66|412.06|409.66|0
1625225720000|2021-07-02 11:35:20|411.88|409.48|411.88|409.48|411.88|409.48|411.88|409.48|0
1625225730000|2021-07-02 11:35:30|411.97|409.57|412.06|409.66|412.06|409.66|411.97|409.57|0
1625225740000|2021-07-02 11:35:40|411.88|409.48|411.88|409.48|411.88|409.48|411.88|409.48|0
1625225750000|2021-07-02 11:35:50|412.06|409.66|411.88|409.48|412.06|409.66|411.88|409.48|0
1625225760000|2021-07-02 11:36:00|412.06|409.66|412.06|409.66|412.06|409.66|412.06|409.66|0
1625225780000|2021-07-02 11:36:20|411.88|409.48|411.88|409.48|411.88|409.48|411.88|409.48|0
1625225800000|2021-07-02 11:36:40|411.79|409.39|411.7|409.3|411.79|409.39|411.7|409.3|0
1625225820000|2021-07-02 11:37:00|411.52|409.12|411.6|409.2|411.6|409.2|411.52|409.12|0
1625225830000|2021-07-02 11:37:10|411.52|409.12|411.7|409.3|411.7|409.3|411.52|409.12|0
1625225850000|2021-07-02 11:37:30|411.6|409.2|411.6|409.2|411.6|409.2|411.6|409.2|0
1625225860000|2021-07-02 11:37:40|411.7|409.3|411.7|409.3|411.7|409.3|411.7|409.3|0
1625225910000|2021-07-02 11:38:30|411.88|409.48|411.88|409.48|411.88|409.48|411.7|409.3|0
1625225920000|2021-07-02 11:38:40|411.7|409.3|411.79|409.39|411.88|409.48|411.7|409.3|0
1625225930000|2021-07-02 11:38:50|411.7|409.3|411.7|409.3|411.7|409.3|411.7|409.3|0
1625225940000|2021-07-02 11:39:00|412.06|409.66|412.06|409.66|412.06|409.66|412.06|409.66|0
1625225950000|2021-07-02 11:39:10|411.7|409.3|411.88|409.48|411.88|409.48|411.7|409.3|0
1625225960000|2021-07-02 11:39:20|411.79|409.39|411.7|409.3|411.79|409.39|411.7|409.3|0
1625225980000|2021-07-02 11:39:40|411.52|409.12|411.7|409.3|411.7|409.3|411.52|409.12|0
1625225990000|2021-07-02 11:39:50|411.52|409.12|411.7|409.3|411.7|409.3|411.52|409.12|0
1625226000000|2021-07-02 11:40:00|411.6|409.2|411.52|409.12|411.7|409.3|411.52|409.12|0
1625226010000|2021-07-02 11:40:10|411.6|409.2|411.7|409.3|411.7|409.3|411.6|409.2|0
1625226020000|2021-07-02 11:40:20|411.52|409.12|411.52|409.12|411.6|409.2|411.52|409.12|0
1625226030000|2021-07-02 11:40:30|411.33|408.93|411.42|409.02|411.42|409.02|411.33|408.93|0
1625226040000|2021-07-02 11:40:40|411.33|408.93|411.33|408.93|411.42|409.02|411.33|408.93|0
1625226050000|2021-07-02 11:40:50|411.52|409.12|411.6|409.2|411.6|409.2|411.52|409.12|0
1625226060000|2021-07-02 11:41:00|411.52|409.12|411.52|409.12|411.52|409.12|411.42|409.02|0
1625226070000|2021-07-02 11:41:10|411.33|408.93|411.52|409.12|411.52|409.12|411.33|408.93|0
1625226080000|2021-07-02 11:41:20|411.6|409.2|411.52|409.12|411.6|409.2|411.52|409.12|0
1625226090000|2021-07-02 11:41:30|411.42|409.02|411.51|409.11|411.51|409.11|411.42|409.02|0
1625226100000|2021-07-02 11:41:40|411.33|408.93|411.33|408.93|411.33|408.93|411.33|408.93|0
1625226120000|2021-07-02 11:42:00|411.42|409.02|411.42|409.02|411.42|409.02|411.42|409.02|0
1625226130000|2021-07-02 11:42:10|411.51|409.11|411.7|409.3|411.7|409.3|411.51|409.11|0
1625226150000|2021-07-02 11:42:30|411.88|409.48|411.88|409.48|411.88|409.48|411.78|409.38|0
1625226160000|2021-07-02 11:42:40|411.78|409.38|411.88|409.48|411.88|409.48|411.78|409.38|0
1625226170000|2021-07-02 11:42:50|411.78|409.38|411.88|409.48|411.88|409.48|411.7|409.3|0
1625226180000|2021-07-02 11:43:00|411.78|409.38|411.88|409.48|411.88|409.48|411.7|409.3|0
1625226190000|2021-07-02 11:43:10|411.7|409.3|411.88|409.48|411.88|409.48|411.7|409.3|0
1625226200000|2021-07-02 11:43:20|411.78|409.38|411.7|409.3|411.78|409.38|411.7|409.3|0
1625226210000|2021-07-02 11:43:30|411.88|409.48|411.88|409.48|411.88|409.48|411.88|409.48|0
1625226220000|2021-07-02 11:43:40|411.7|409.3|411.88|409.48|411.88|409.48|411.7|409.3|0
1625226240000|2021-07-02 11:44:00|411.7|409.3|411.7|409.3|411.7|409.3|411.7|409.3|0
1625226280000|2021-07-02 11:44:40|411.88|409.48|411.88|409.48|411.88|409.48|411.88|409.48|0
1625226310000|2021-07-02 11:45:10|411.7|409.3|411.7|409.3|411.7|409.3|411.7|409.3|0
1625226320000|2021-07-02 11:45:20|411.88|409.48|411.7|409.3|411.88|409.48|411.7|409.3|0
1625226340000|2021-07-02 11:45:40|411.78|409.38|411.7|409.3|411.88|409.48|411.7|409.3|0
1625226350000|2021-07-02 11:45:50|411.78|409.38|411.7|409.3|411.78|409.38|411.7|409.3|0
1625226370000|2021-07-02 11:46:10|411.78|409.38|411.78|409.38|411.78|409.38|411.78|409.38|0
1625226380000|2021-07-02 11:46:20|411.88|409.48|411.88|409.48|411.88|409.48|411.88|409.48|0
1625226390000|2021-07-02 11:46:30|411.96|409.56|412.06|409.66|412.06|409.66|411.96|409.56|0
1625226400000|2021-07-02 11:46:40|411.88|409.48|411.88|409.48|411.88|409.48|411.88|409.48|0
1625226420000|2021-07-02 11:47:00|411.69|409.29|411.88|409.48|411.88|409.48|411.69|409.29|0
1625226430000|2021-07-02 11:47:10|411.69|409.29|411.6|409.2|411.69|409.29|411.6|409.2|0
1625226440000|2021-07-02 11:47:20|411.51|409.11|411.51|409.11|411.51|409.11|411.51|409.11|0
1625226450000|2021-07-02 11:47:30|411.69|409.29|411.51|409.11|411.69|409.29|411.51|409.11|0
1625226480000|2021-07-02 11:48:00|411.69|409.29|411.51|409.11|411.69|409.29|411.51|409.11|0
1625226490000|2021-07-02 11:48:10|411.6|409.2|411.51|409.11|411.6|409.2|411.51|409.11|0
1625226530000|2021-07-02 11:48:50|411.69|409.29|411.69|409.29|411.69|409.29|411.69|409.29|0
1625226540000|2021-07-02 11:49:00|411.78|409.38|411.69|409.29|411.88|409.48|411.69|409.29|0
1625226550000|2021-07-02 11:49:10|411.88|409.48|411.88|409.48|411.88|409.48|411.88|409.48|0
1625226570000|2021-07-02 11:49:30|412.06|409.66|412.06|409.66|412.06|409.66|412.06|409.66|0
1625226580000|2021-07-02 11:49:40|412.24|409.84|412.06|409.66|412.24|409.84|412.06|409.66|0
1625226600000|2021-07-02 11:50:00|412.24|409.84|412.24|409.84|412.24|409.84|412.24|409.84|0
1625226610000|2021-07-02 11:50:10|412.15|409.75|412.24|409.84|412.24|409.84|412.06|409.66|0
1625226620000|2021-07-02 11:50:20|412.15|409.75|411.88|409.48|412.15|409.75|411.88|409.48|0
1625226630000|2021-07-02 11:50:30|412.06|409.66|411.88|409.48|412.06|409.66|411.88|409.48|0
1625226640000|2021-07-02 11:50:40|411.96|409.56|411.96|409.56|412.06|409.66|411.96|409.56|0
1625226650000|2021-07-02 11:50:50|411.88|409.48|411.88|409.48|411.88|409.48|411.88|409.48|0
1625226660000|2021-07-02 11:51:00|412.06|409.66|411.88|409.48|412.06|409.66|411.88|409.48|0
1625226680000|2021-07-02 11:51:20|412.06|409.66|411.88|409.48|412.06|409.66|411.88|409.48|0
1625226690000|2021-07-02 11:51:30|412.06|409.66|412.06|409.66|412.06|409.66|412.06|409.66|0
1625226700000|2021-07-02 11:51:40|411.96|409.56|412.06|409.66|412.06|409.66|411.96|409.56|0
1625226720000|2021-07-02 11:52:00|411.96|409.56|412.06|409.66|412.06|409.66|411.96|409.56|0
1625226730000|2021-07-02 11:52:10|411.96|409.56|411.96|409.56|411.96|409.56|411.96|409.56|0
1625226740000|2021-07-02 11:52:20|412.06|409.66|411.96|409.56|412.06|409.66|411.87|409.47|0
1625226750000|2021-07-02 11:52:30|412.06|409.66|412.06|409.66|412.06|409.66|412.06|409.66|0
1625226760000|2021-07-02 11:52:40|411.96|409.56|411.96|409.56|411.96|409.56|411.96|409.56|0
1625226770000|2021-07-02 11:52:50|411.87|409.47|411.87|409.47|411.87|409.47|411.78|409.38|0
1625226810000|2021-07-02 11:53:30|411.69|409.29|411.69|409.29|411.69|409.29|411.69|409.29|0
1625226820000|2021-07-02 11:53:40|411.87|409.47|411.69|409.29|411.87|409.47|411.69|409.29|0
1625226840000|2021-07-02 11:54:00|411.6|409.2|411.69|409.29|411.69|409.29|411.6|409.2|0
1625226850000|2021-07-02 11:54:10|411.6|409.2|411.51|409.11|411.6|409.2|411.51|409.11|0
1625226860000|2021-07-02 11:54:20|411.69|409.29|411.87|409.47|411.87|409.47|411.69|409.29|0
1625226870000|2021-07-02 11:54:30|411.78|409.38|411.87|409.47|411.87|409.47|411.78|409.38|0
1625226880000|2021-07-02 11:54:40|411.69|409.29|411.78|409.38|411.78|409.38|411.69|409.29|0
1625226890000|2021-07-02 11:54:50|411.87|409.47|411.87|409.47|411.87|409.47|411.87|409.47|0
1625226910000|2021-07-02 11:55:10|412.06|409.66|412.06|409.66|412.06|409.66|412.06|409.66|0
1625226920000|2021-07-02 11:55:20|411.96|409.56|411.96|409.56|411.96|409.56|411.96|409.56|0
1625226930000|2021-07-02 11:55:30|412.06|409.66|412.06|409.66|412.06|409.66|411.87|409.47|0
1625226980000|2021-07-02 11:56:20|411.87|409.47|411.96|409.56|411.96|409.56|411.87|409.47|0
1625226990000|2021-07-02 11:56:30|411.87|409.47|411.87|409.47|411.87|409.47|411.87|409.47|0
1625227100000|2021-07-02 11:58:20|411.69|409.29|411.69|409.29|411.69|409.29|411.69|409.29|0
1625227110000|2021-07-02 11:58:30|411.87|409.47|411.69|409.29|411.87|409.47|411.69|409.29|0
1625227120000|2021-07-02 11:58:40|411.87|409.47|411.87|409.47|411.87|409.47|411.87|409.47|0
1625227130000|2021-07-02 11:58:50|411.69|409.29|411.69|409.29|411.69|409.29|411.69|409.29|0
1625227150000|2021-07-02 11:59:10|411.11|408.71|410.93|408.53|411.11|408.71|410.93|408.53|0
1625227160000|2021-07-02 11:59:20|411.11|408.71|410.93|408.53|411.11|408.71|410.93|408.53|0
1625227170000|2021-07-02 11:59:30|411.01|408.61|410.93|408.53|411.01|408.61|410.93|408.53|0
1625227190000|2021-07-02 11:59:50|411.11|408.71|411.11|408.71|411.11|408.71|411.11|408.71|0
1625227200000|2021-07-02 12:00:00|411.01|408.61|411.11|408.71|411.11|408.71|411.01|408.61|0
1625227210000|2021-07-02 12:00:10|411.29|408.89|411.11|408.71|411.29|408.89|411.11|408.71|0
1625227220000|2021-07-02 12:00:20|411.29|408.89|411.29|408.89|411.29|408.89|411.29|408.89|0
1625227240000|2021-07-02 12:00:40|411.47|409.07|411.47|409.07|411.47|409.07|411.47|409.07|0
1625227250000|2021-07-02 12:00:50|411.56|409.16|412.02|409.62|412.02|409.62|411.47|409.07|0
1625227260000|2021-07-02 12:01:00|412.2|409.8|412.02|409.62|412.2|409.8|412.02|409.62|0
1625227270000|2021-07-02 12:01:10|412.2|409.8|412.02|409.62|412.2|409.8|412.02|409.62|0
1625227280000|2021-07-02 12:01:20|412.2|409.8|412.38|409.98|412.38|409.98|412.2|409.8|0
1625227290000|2021-07-02 12:01:30|412.2|409.8|412.2|409.8|412.2|409.8|412.2|409.8|0
1625227310000|2021-07-02 12:01:50|412.02|409.62|412.02|409.62|412.02|409.62|412.02|409.62|0
1625227320000|2021-07-02 12:02:00|412.11|409.71|412.2|409.8|412.2|409.8|412.11|409.71|0
1625227340000|2021-07-02 12:02:20|412.29|409.89|412.29|409.89|412.29|409.89|412.29|409.89|0
1625227350000|2021-07-02 12:02:30|412.2|409.8|412.11|409.71|412.2|409.8|412.11|409.71|0
1625227360000|2021-07-02 12:02:40|412.02|409.62|412.02|409.62|412.02|409.62|412.02|409.62|0
1625227380000|2021-07-02 12:03:00|412.2|409.8|412.2|409.8|412.2|409.8|412.02|409.62|0
1625227390000|2021-07-02 12:03:10|412.38|409.98|412.38|409.98|412.38|409.98|412.38|409.98|0
1625227410000|2021-07-02 12:03:30|412.2|409.8|412.2|409.8|412.2|409.8|412.2|409.8|0
1625227430000|2021-07-02 12:03:50|412.11|409.71|412.02|409.62|412.11|409.71|412.02|409.62|0
1625227450000|2021-07-02 12:04:10|411.84|409.44|411.65|409.25|411.84|409.44|411.65|409.25|0
1625227460000|2021-07-02 12:04:20|411.47|409.07|411.65|409.25|411.65|409.25|411.47|409.07|0
1625227470000|2021-07-02 12:04:30|411.47|409.07|411.56|409.16|411.56|409.16|411.47|409.07|0
1625227480000|2021-07-02 12:04:40|411.65|409.25|411.47|409.07|411.65|409.25|411.47|409.07|0
1625227490000|2021-07-02 12:04:50|411.29|408.89|411.29|408.89|411.29|408.89|411.29|408.89|0
1625227500000|2021-07-02 12:05:00|411.38|408.98|411.29|408.89|411.38|408.98|411.29|408.89|0
1625227520000|2021-07-02 12:05:20|411.47|409.07|411.38|408.98|411.47|409.07|411.38|408.98|0
1625227530000|2021-07-02 12:05:30|411.47|409.07|411.29|408.89|411.47|409.07|411.29|408.89|0
1625227550000|2021-07-02 12:05:50|411.47|409.07|411.47|409.07|411.47|409.07|411.47|409.07|0
1625227560000|2021-07-02 12:06:00|411.38|408.98|411.29|408.89|411.38|408.98|411.29|408.89|0
1625227570000|2021-07-02 12:06:10|411.11|408.71|410.92|408.52|411.29|408.89|410.92|408.52|0
1625227610000|2021-07-02 12:06:50|410.74|408.34|410.92|408.52|410.92|408.52|410.74|408.34|0
1625227620000|2021-07-02 12:07:00|411.11|408.71|411.11|408.71|411.11|408.71|411.11|408.71|0
1625227650000|2021-07-02 12:07:30|410.92|408.52|410.92|408.52|410.92|408.52|410.92|408.52|0
1625227660000|2021-07-02 12:07:40|411.01|408.61|410.92|408.52|411.01|408.61|410.92|408.52|0
1625227670000|2021-07-02 12:07:50|411.11|408.71|410.92|408.52|411.11|408.71|410.92|408.52|0
1625227700000|2021-07-02 12:08:20|411.01|408.61|411.11|408.71|411.11|408.71|411.01|408.61|0
1625227720000|2021-07-02 12:08:40|410.92|408.52|411.01|408.61|411.01|408.61|410.92|408.52|0
1625227730000|2021-07-02 12:08:50|411.11|408.71|411.11|408.71|411.11|408.71|410.92|408.52|0
1625227740000|2021-07-02 12:09:00|410.92|408.52|410.92|408.52|410.92|408.52|410.92|408.52|0
1625227750000|2021-07-02 12:09:10|411.11|408.71|411.11|408.71|411.11|408.71|411.11|408.71|0
1625227760000|2021-07-02 12:09:20|411.1|408.7|410.92|408.52|411.1|408.7|410.92|408.52|0
1625227770000|2021-07-02 12:09:30|411.1|408.7|411.1|408.7|411.1|408.7|411.1|408.7|0
1625227800000|2021-07-02 12:10:00|410.92|408.52|410.92|408.52|410.92|408.52|410.92|408.52|0
1625227810000|2021-07-02 12:10:10|410.74|408.34|410.74|408.34|410.92|408.52|410.74|408.34|0
1625227820000|2021-07-02 12:10:20|410.92|408.52|410.92|408.52|410.92|408.52|410.92|408.52|0
1625227830000|2021-07-02 12:10:30|410.74|408.34|410.74|408.34|410.74|408.34|410.74|408.34|0
1625227840000|2021-07-02 12:10:40|410.83|408.43|410.92|408.52|410.92|408.52|410.83|408.43|0
1625227870000|2021-07-02 12:11:10|410.74|408.34|410.74|408.34|410.74|408.34|410.74|408.34|0
1625227930000|2021-07-02 12:12:10|410.64|408.24|410.74|408.34|410.74|408.34|410.56|408.16|0
1625227940000|2021-07-02 12:12:20|410.92|408.52|410.56|408.16|410.92|408.52|410.56|408.16|0
1625227950000|2021-07-02 12:12:30|410.37|407.97|410.37|407.97|410.37|407.97|410.37|407.97|0
1625227960000|2021-07-02 12:12:40|410.56|408.16|410.56|408.16|410.56|408.16|410.56|408.16|0
1625227980000|2021-07-02 12:13:00|410.74|408.34|410.56|408.16|410.74|408.34|410.56|408.16|0
1625228010000|2021-07-02 12:13:30|410.37|407.97|410.37|407.97|410.37|407.97|410.37|407.97|0
1625228020000|2021-07-02 12:13:40|410.19|407.79|410.19|407.79|410.19|407.79|410.19|407.79|0
1625228030000|2021-07-02 12:13:50|410.01|407.61|410.01|407.61|410.01|407.61|410.01|407.61|0
1625228040000|2021-07-02 12:14:00|410.19|407.79|410.19|407.79|410.19|407.79|410.01|407.61|0
1625228050000|2021-07-02 12:14:10|410.01|407.61|410.01|407.61|410.01|407.61|410.01|407.61|0
1625228080000|2021-07-02 12:14:40|410.19|407.79|410.19|407.79|410.19|407.79|410.19|407.79|0
1625228090000|2021-07-02 12:14:50|410.28|407.88|410.28|407.88|410.28|407.88|410.28|407.88|0
1625228100000|2021-07-02 12:15:00|410.37|407.97|410.37|407.97|410.37|407.97|410.28|407.88|0
1625228120000|2021-07-02 12:15:20|410.56|408.16|410.56|408.16|410.56|408.16|410.56|408.16|0
1625228130000|2021-07-02 12:15:30|410.64|408.24|410.56|408.16|410.64|408.24|410.56|408.16|0
1625228140000|2021-07-02 12:15:40|410.74|408.34|410.74|408.34|410.74|408.34|410.74|408.34|0
1625228150000|2021-07-02 12:15:50|410.56|408.16|410.56|408.16|410.74|408.34|410.56|408.16|0
1625228160000|2021-07-02 12:16:00|410.37|407.97|410.37|407.97|410.37|407.97|410.37|407.97|0
1625228170000|2021-07-02 12:16:10|410.56|408.16|410.56|408.16|410.56|408.16|410.56|408.16|0
1625228190000|2021-07-02 12:16:30|410.74|408.34|410.74|408.34|410.74|408.34|410.74|408.34|0
1625228210000|2021-07-02 12:16:50|410.56|408.16|410.74|408.34|410.74|408.34|410.56|408.16|0
1625228220000|2021-07-02 12:17:00|410.64|408.24|410.56|408.16|410.64|408.24|410.56|408.16|0
1625228230000|2021-07-02 12:17:10|410.74|408.34|410.74|408.34|410.74|408.34|410.74|408.34|0
1625228290000|2021-07-02 12:18:10|410.92|408.52|411.1|408.7|411.28|408.88|410.92|408.52|0
1625228300000|2021-07-02 12:18:20|411.28|408.88|411.1|408.7|411.28|408.88|411.1|408.7|0
1625228310000|2021-07-02 12:18:30|410.92|408.52|411.1|408.7|411.1|408.7|410.92|408.52|0
1625228370000|2021-07-02 12:19:30|411.01|408.61|411.1|408.7|411.1|408.7|411.01|408.61|0
1625228400000|2021-07-02 12:20:00|410.92|408.52|410.92|408.52|410.92|408.52|410.92|408.52|0
1625228410000|2021-07-02 12:20:10|411.1|408.7|410.74|408.34|411.1|408.7|410.74|408.34|0
1625228450000|2021-07-02 12:20:50|410.92|408.52|410.92|408.52|410.92|408.52|410.92|408.52|0
1625228470000|2021-07-02 12:21:10|410.82|408.42|410.74|408.34|410.82|408.42|410.74|408.34|0
1625228500000|2021-07-02 12:21:40|410.92|408.52|410.92|408.52|410.92|408.52|410.92|408.52|0
1625228510000|2021-07-02 12:21:50|410.74|408.34|410.74|408.34|410.74|408.34|410.74|408.34|0
1625228520000|2021-07-02 12:22:00|410.92|408.52|410.92|408.52|410.92|408.52|410.92|408.52|0
1625228530000|2021-07-02 12:22:10|410.82|408.42|410.74|408.34|410.82|408.42|410.74|408.34|0
1625228540000|2021-07-02 12:22:20|410.92|408.52|410.74|408.34|410.92|408.52|410.74|408.34|0
1625228560000|2021-07-02 12:22:40|410.37|407.97|410.37|407.97|410.37|407.97|410.37|407.97|0
1625228600000|2021-07-02 12:23:20|410.19|407.79|410.19|407.79|410.19|407.79|410.19|407.79|0
1625228620000|2021-07-02 12:23:40|410.37|407.97|410.37|407.97|410.37|407.97|410.37|407.97|0
1625228650000|2021-07-02 12:24:10|410.46|408.06|410.37|407.97|410.46|408.06|410.37|407.97|0
1625228660000|2021-07-02 12:24:20|410.55|408.15|410.37|407.97|410.55|408.15|410.37|407.97|0
1625228670000|2021-07-02 12:24:30|410.55|408.15|410.37|407.97|410.55|408.15|410.37|407.97|0
1625228680000|2021-07-02 12:24:40|410.55|408.15|410.55|408.15|410.55|408.15|410.55|408.15|0
1625228730000|2021-07-02 12:25:30|410.73|408.33|410.73|408.33|410.73|408.33|410.73|408.33|0
1625228740000|2021-07-02 12:25:40|410.55|408.15|410.55|408.15|410.55|408.15|410.55|408.15|0
1625228750000|2021-07-02 12:25:50|410.73|408.33|410.92|408.52|410.92|408.52|410.73|408.33|0
1625228760000|2021-07-02 12:26:00|411.1|408.7|411.1|408.7|411.1|408.7|411.1|408.7|0
1625228780000|2021-07-02 12:26:20|410.92|408.52|410.92|408.52|410.92|408.52|410.92|408.52|0
1625228790000|2021-07-02 12:26:30|411.1|408.7|411.1|408.7|411.1|408.7|411.1|408.7|0
1625228800000|2021-07-02 12:26:40|410.92|408.52|411.1|408.7|411.1|408.7|410.92|408.52|0
1625228810000|2021-07-02 12:26:50|410.92|408.52|410.92|408.52|410.92|408.52|410.92|408.52|0
1625228820000|2021-07-02 12:27:00|411.1|408.7|411.46|409.06|411.46|409.06|411.1|408.7|0
1625228830000|2021-07-02 12:27:10|411.28|408.88|411.46|409.06|411.46|409.06|411.28|408.88|0
1625228840000|2021-07-02 12:27:20|411.37|408.97|411.28|408.88|411.46|409.06|411.28|408.88|0
1625228850000|2021-07-02 12:27:30|411.46|409.06|411.37|408.97|411.46|409.06|411.37|408.97|0
1625228860000|2021-07-02 12:27:40|411.46|409.06|411.46|409.06|411.64|409.24|411.46|409.06|0
1625228870000|2021-07-02 12:27:50|411.64|409.24|411.46|409.06|411.64|409.24|411.46|409.06|0
1625228880000|2021-07-02 12:28:00|411.55|409.15|411.55|409.15|411.55|409.15|411.46|409.06|0
1625228890000|2021-07-02 12:28:10|411.46|409.06|411.28|408.88|411.46|409.06|411.28|408.88|0
1625228900000|2021-07-02 12:28:20|411.18|408.78|411.1|408.7|411.18|408.78|411.1|408.7|0
1625228910000|2021-07-02 12:28:30|411.18|408.78|411.1|408.7|411.18|408.78|411.1|408.7|0
1625228920000|2021-07-02 12:28:40|410.91|408.51|410.64|408.24|410.91|408.51|410.55|408.15|0
1625228930000|2021-07-02 12:28:50|410.73|408.33|410.64|408.24|410.73|408.33|410.55|408.15|0
1625228940000|2021-07-02 12:29:00|411|408.6|410.91|408.51|411|408.6|410.82|408.42|0
1625228950000|2021-07-02 12:29:10|410.73|408.33|410.82|408.42|410.82|408.42|410.73|408.33|0
1625228960000|2021-07-02 12:29:20|410.91|408.51|410.91|408.51|410.91|408.51|410.91|408.51|0
1625228970000|2021-07-02 12:29:30|410.73|408.33|410.73|408.33|410.73|408.33|410.73|408.33|0
1625228980000|2021-07-02 12:29:40|410.82|408.42|410.82|408.42|410.91|408.51|410.73|408.33|0
1625228990000|2021-07-02 12:29:50|411.18|408.78|410.73|408.33|411.18|408.78|410.73|408.33|0
1625229000000|2021-07-02 12:30:00|411|408.6|411.1|408.7|411.1|408.7|410.55|408.15|0
1625229010000|2021-07-02 12:30:10|410.91|408.51|412.56|410.16|412.56|410.16|410.91|408.51|0
1625229020000|2021-07-02 12:30:20|412.37|409.97|412.01|409.61|412.56|410.16|412.01|409.61|0
1625229030000|2021-07-02 12:30:30|412.19|409.79|412.19|409.79|412.19|409.79|412.01|409.61|0
1625229040000|2021-07-02 12:30:40|412.37|409.97|412.01|409.61|412.37|409.97|412.01|409.61|0
1625229050000|2021-07-02 12:30:50|411.64|409.24|412.74|410.34|412.74|410.34|411.64|409.24|0
1625229060000|2021-07-02 12:31:00|413.1|410.7|413.29|410.89|413.47|411.07|413.1|410.7|0
1625229070000|2021-07-02 12:31:10|413.65|411.25|414.57|412.17|414.75|412.35|413.65|411.25|0
1625229080000|2021-07-02 12:31:20|414.2|411.8|414.38|411.98|414.93|412.53|414.2|411.8|0
1625229090000|2021-07-02 12:31:30|414.2|411.8|414.1|411.7|414.2|411.8|414.1|411.7|0
1625229100000|2021-07-02 12:31:40|414.02|411.62|413.83|411.43|414.02|411.62|413.83|411.43|0
1625229110000|2021-07-02 12:31:50|413.65|411.25|413.47|411.07|413.65|411.25|413.47|411.07|0
1625229120000|2021-07-02 12:32:00|414.2|411.8|414.38|411.98|414.38|411.98|414.2|411.8|0
1625229130000|2021-07-02 12:32:10|414.75|412.35|416.4|414|416.4|414|414.75|412.35|0
1625229140000|2021-07-02 12:32:20|416.95|414.55|416.58|414.18|417.13|414.73|416.58|414.18|0
1625229150000|2021-07-02 12:32:30|416.03|413.63|415.85|413.45|416.4|414|415.85|413.45|0
1625229160000|2021-07-02 12:32:40|417.88|415.48|418.06|415.66|418.06|415.66|417.88|415.48|0
1625229170000|2021-07-02 12:32:50|417.69|415.29|417.51|415.11|417.88|415.48|417.51|415.11|0
1625229180000|2021-07-02 12:33:00|415.22|412.82|414.85|412.45|415.22|412.82|414.85|412.45|0
1625229190000|2021-07-02 12:33:10|415.03|412.63|413.83|411.43|415.03|412.63|413.83|411.43|0
1625229200000|2021-07-02 12:33:20|414.02|411.62|413.83|411.43|414.2|411.8|413.83|411.43|0
1625229210000|2021-07-02 12:33:30|414.2|411.8|413.1|410.7|414.2|411.8|413.1|410.7|0
1625229220000|2021-07-02 12:33:40|413.65|411.25|414.02|411.62|414.2|411.8|413.65|411.25|0
1625229230000|2021-07-02 12:33:50|413.83|411.43|414.57|412.17|414.57|412.17|413.83|411.43|0
1625229240000|2021-07-02 12:34:00|414.75|412.35|413.83|411.43|414.75|412.35|413.83|411.43|0
1625229250000|2021-07-02 12:34:10|414.2|411.8|414.02|411.62|414.2|411.8|413.83|411.43|0
1625229260000|2021-07-02 12:34:20|414.11|411.71|414.02|411.62|414.11|411.71|413.83|411.43|0
1625229270000|2021-07-02 12:34:30|413.83|411.43|414.38|411.98|414.38|411.98|413.83|411.43|0
1625229280000|2021-07-02 12:34:40|414.57|412.17|414.38|411.98|414.57|412.17|414.38|411.98|0
1625229290000|2021-07-02 12:34:50|414.57|412.17|415.3|412.9|415.3|412.9|414.57|412.17|0
1625229300000|2021-07-02 12:35:00|414.93|412.53|415.12|412.72|415.12|412.72|414.75|412.35|0
1625229310000|2021-07-02 12:35:10|415.3|412.9|415.3|412.9|415.3|412.9|415.3|412.9|0
1625229320000|2021-07-02 12:35:20|415.12|412.72|415.3|412.9|415.3|412.9|415.12|412.72|0
1625229330000|2021-07-02 12:35:30|415.12|412.72|415.3|412.9|415.3|412.9|414.93|412.53|0
1625229340000|2021-07-02 12:35:40|414.93|412.53|414.75|412.35|414.93|412.53|414.75|412.35|0
1625229350000|2021-07-02 12:35:50|414.66|412.26|414.57|412.17|414.66|412.26|414.57|412.17|0
1625229360000|2021-07-02 12:36:00|414.47|412.07|414.75|412.35|414.75|412.35|414.47|412.07|0
1625229370000|2021-07-02 12:36:10|415.12|412.72|414.93|412.53|415.12|412.72|414.93|412.53|0
1625229380000|2021-07-02 12:36:20|414.75|412.35|414.2|411.8|414.75|412.35|414.2|411.8|0
1625229390000|2021-07-02 12:36:30|414.29|411.89|414.57|412.17|414.75|412.35|414.29|411.89|0
1625229400000|2021-07-02 12:36:40|414.75|412.35|414.38|411.98|414.75|412.35|414.38|411.98|0
1625229410000|2021-07-02 12:36:50|414.2|411.8|414.02|411.62|414.38|411.98|414.02|411.62|0
1625229420000|2021-07-02 12:37:00|414.2|411.8|414.2|411.8|414.2|411.8|414.2|411.8|0
1625229430000|2021-07-02 12:37:10|414.38|411.98|414.38|411.98|414.38|411.98|414.2|411.8|0
1625229440000|2021-07-02 12:37:20|414.2|411.8|414.38|411.98|414.57|412.17|414.2|411.8|0
1625229450000|2021-07-02 12:37:30|414.2|411.8|414.02|411.62|414.2|411.8|414.02|411.62|0
1625229460000|2021-07-02 12:37:40|413.83|411.43|413.65|411.25|413.83|411.43|413.65|411.25|0
1625229470000|2021-07-02 12:37:50|413.55|411.15|413.65|411.25|413.83|411.43|413.55|411.15|0
1625229480000|2021-07-02 12:38:00|413.47|411.07|413.65|411.25|413.65|411.25|413.47|411.07|0
1625229490000|2021-07-02 12:38:10|414.02|411.62|413.83|411.43|414.02|411.62|413.83|411.43|0
1625229500000|2021-07-02 12:38:20|413.65|411.25|414.02|411.62|414.02|411.62|413.65|411.25|0
1625229510000|2021-07-02 12:38:30|413.83|411.43|413.83|411.43|414.02|411.62|413.65|411.25|0
1625229520000|2021-07-02 12:38:40|413.65|411.25|413.83|411.43|413.83|411.43|413.65|411.25|0
1625229530000|2021-07-02 12:38:50|413.65|411.25|413.83|411.43|413.83|411.43|413.65|411.25|0
1625229550000|2021-07-02 12:39:10|413.65|411.25|413.47|411.07|413.65|411.25|413.47|411.07|0
1625229560000|2021-07-02 12:39:20|413.28|410.88|413.1|410.7|413.28|410.88|412.92|410.52|0
1625229570000|2021-07-02 12:39:30|412.92|410.52|413.1|410.7|413.1|410.7|412.92|410.52|0
1625229580000|2021-07-02 12:39:40|413.47|411.07|413.65|411.25|413.65|411.25|413.47|411.07|0
1625229590000|2021-07-02 12:39:50|413.83|411.43|414.01|411.61|414.01|411.61|413.83|411.43|0
1625229600000|2021-07-02 12:40:00|413.83|411.43|413.83|411.43|413.83|411.43|413.83|411.43|0
1625229610000|2021-07-02 12:40:10|414.01|411.61|413.46|411.06|414.01|411.61|413.46|411.06|0
1625229620000|2021-07-02 12:40:20|413.28|410.88|413.46|411.06|413.46|411.06|413.28|410.88|0
1625229630000|2021-07-02 12:40:30|413.65|411.25|413.65|411.25|413.65|411.25|413.65|411.25|0
1625229640000|2021-07-02 12:40:40|413.46|411.06|413.65|411.25|413.65|411.25|413.46|411.06|0
1625229650000|2021-07-02 12:40:50|413.46|411.06|413.83|411.43|413.83|411.43|413.46|411.06|0
1625229660000|2021-07-02 12:41:00|414.01|411.61|414.2|411.8|414.2|411.8|414.01|411.61|0
1625229670000|2021-07-02 12:41:10|414.1|411.7|414.75|412.35|414.75|412.35|414.1|411.7|0
1625229680000|2021-07-02 12:41:20|415.12|412.72|415.3|412.9|415.3|412.9|415.12|412.72|0
1625229690000|2021-07-02 12:41:30|415.12|412.72|414.75|412.35|415.12|412.72|414.75|412.35|0
1625229700000|2021-07-02 12:41:40|414.93|412.53|415.12|412.72|415.12|412.72|414.93|412.53|0
1625229710000|2021-07-02 12:41:50|415.3|412.9|415.48|413.08|415.48|413.08|415.3|412.9|0
1625229720000|2021-07-02 12:42:00|415.3|412.9|415.48|413.08|415.48|413.08|415.3|412.9|0
1625229730000|2021-07-02 12:42:10|415.67|413.27|415.67|413.27|415.67|413.27|415.67|413.27|0
1625229740000|2021-07-02 12:42:20|416.03|413.63|415.67|413.27|416.03|413.63|415.67|413.27|0
1625229750000|2021-07-02 12:42:30|415.48|413.08|414.75|412.35|415.48|413.08|414.75|412.35|0
1625229760000|2021-07-02 12:42:40|414.84|412.44|414.38|411.98|414.84|412.44|414.38|411.98|0
1625229770000|2021-07-02 12:42:50|414.56|412.16|414.56|412.16|414.56|412.16|414.56|412.16|0
1625229780000|2021-07-02 12:43:00|414.75|412.35|415.11|412.71|415.11|412.71|414.75|412.35|0
1625229790000|2021-07-02 12:43:10|414.93|412.53|415.3|412.9|415.3|412.9|414.93|412.53|0
1625229810000|2021-07-02 12:43:30|415.48|413.08|415.3|412.9|415.48|413.08|415.3|412.9|0
1625229820000|2021-07-02 12:43:40|415.48|413.08|415.3|412.9|415.48|413.08|415.11|412.71|0
1625229830000|2021-07-02 12:43:50|415.48|413.08|415.48|413.08|415.48|413.08|415.48|413.08|0
1625229840000|2021-07-02 12:44:00|415.67|413.27|415.48|413.08|415.67|413.27|415.48|413.08|0
1625229850000|2021-07-02 12:44:10|415.67|413.27|415.48|413.08|415.67|413.27|415.48|413.08|0
1625229860000|2021-07-02 12:44:20|415.67|413.27|416.03|413.63|416.03|413.63|415.67|413.27|0
1625229870000|2021-07-02 12:44:30|416.22|413.82|416.58|414.18|416.58|414.18|416.22|413.82|0
1625229880000|2021-07-02 12:44:40|416.22|413.82|416.03|413.63|416.22|413.82|415.85|413.45|0
1625229890000|2021-07-02 12:44:50|415.85|413.45|415.67|413.27|415.85|413.45|415.67|413.27|0
1625229900000|2021-07-02 12:45:00|415.85|413.45|415.85|413.45|415.85|413.45|415.67|413.27|0
1625229910000|2021-07-02 12:45:10|415.48|413.08|415.3|412.9|415.48|413.08|415.3|412.9|0
1625229920000|2021-07-02 12:45:20|415.11|412.71|415.3|412.9|415.3|412.9|415.11|412.71|0
1625229930000|2021-07-02 12:45:30|415.11|412.71|415.11|412.71|415.11|412.71|415.11|412.71|0
1625229940000|2021-07-02 12:45:40|415.3|412.9|415.3|412.9|415.3|412.9|415.3|412.9|0
1625229950000|2021-07-02 12:45:50|415.11|412.71|415.3|412.9|415.3|412.9|415.11|412.71|0
1625229960000|2021-07-02 12:46:00|415.48|413.08|415.66|413.26|415.66|413.26|415.48|413.08|0
1625229970000|2021-07-02 12:46:10|415.85|413.45|416.22|413.82|416.22|413.82|415.85|413.45|0
1625229980000|2021-07-02 12:46:20|415.94|413.54|415.85|413.45|415.94|413.54|415.85|413.45|0
1625229990000|2021-07-02 12:46:30|415.66|413.26|415.48|413.08|415.66|413.26|415.48|413.08|0
1625230010000|2021-07-02 12:46:50|415.66|413.26|415.48|413.08|415.66|413.26|415.48|413.08|0
1625230020000|2021-07-02 12:47:00|415.39|412.99|415.11|412.71|415.39|412.99|415.11|412.71|0
1625230030000|2021-07-02 12:47:10|415.3|412.9|415.38|412.98|415.38|412.98|415.3|412.9|0
1625230040000|2021-07-02 12:47:20|415.48|413.08|415.48|413.08|415.48|413.08|415.48|413.08|0
1625230050000|2021-07-02 12:47:30|415.3|412.9|415.48|413.08|415.48|413.08|415.3|412.9|0
1625230060000|2021-07-02 12:47:40|415.3|412.9|415.11|412.71|415.3|412.9|415.11|412.71|0
1625230070000|2021-07-02 12:47:50|415.3|412.9|414.93|412.53|415.3|412.9|414.93|412.53|0
1625230080000|2021-07-02 12:48:00|414.75|412.35|414.93|412.53|414.93|412.53|414.75|412.35|0
1625230090000|2021-07-02 12:48:10|415.11|412.71|415.11|412.71|415.11|412.71|415.11|412.71|0
1625230100000|2021-07-02 12:48:20|415.2|412.8|415.3|412.9|415.3|412.9|415.11|412.71|0
1625230120000|2021-07-02 12:48:40|415.11|412.71|414.93|412.53|415.11|412.71|414.93|412.53|0
1625230130000|2021-07-02 12:48:50|415.02|412.62|415.02|412.62|415.02|412.62|415.02|412.62|0
1625230140000|2021-07-02 12:49:00|414.93|412.53|415.11|412.71|415.11|412.71|414.93|412.53|0
1625230150000|2021-07-02 12:49:10|415.02|412.62|415.11|412.71|415.11|412.71|415.02|412.62|0
1625230160000|2021-07-02 12:49:20|415.02|412.62|415.48|413.08|415.48|413.08|415.02|412.62|0
1625230170000|2021-07-02 12:49:30|415.3|412.9|415.11|412.71|415.3|412.9|415.11|412.71|0
1625230180000|2021-07-02 12:49:40|415.3|412.9|415.3|412.9|415.3|412.9|415.3|412.9|0
1625230190000|2021-07-02 12:49:50|415.48|413.08|415.48|413.08|415.48|413.08|415.48|413.08|0
1625230200000|2021-07-02 12:50:00|415.38|412.98|415.48|413.08|415.48|413.08|415.2|412.8|0
1625230210000|2021-07-02 12:50:10|415.66|413.26|415.66|413.26|415.66|413.26|415.66|413.26|0
1625230220000|2021-07-02 12:50:20|415.85|413.45|415.85|413.45|415.85|413.45|415.85|413.45|0
1625230230000|2021-07-02 12:50:30|415.66|413.26|415.85|413.45|415.85|413.45|415.48|413.08|0
1625230240000|2021-07-02 12:50:40|416.03|413.63|415.85|413.45|416.03|413.63|415.85|413.45|0
1625230250000|2021-07-02 12:50:50|415.66|413.26|415.66|413.26|415.66|413.26|415.66|413.26|0
1625230260000|2021-07-02 12:51:00|415.48|413.08|415.66|413.26|415.66|413.26|415.38|412.98|0
1625230270000|2021-07-02 12:51:10|415.85|413.45|415.57|413.17|415.85|413.45|415.48|413.08|0
1625230280000|2021-07-02 12:51:20|415.66|413.26|415.66|413.26|415.66|413.26|415.48|413.08|0
1625230290000|2021-07-02 12:51:30|415.48|413.08|415.66|413.26|415.66|413.26|415.48|413.08|0
1625230300000|2021-07-02 12:51:40|415.48|413.08|415.48|413.08|415.48|413.08|415.48|413.08|0
1625230310000|2021-07-02 12:51:50|415.3|412.9|415.66|413.26|415.66|413.26|415.3|412.9|0
1625230320000|2021-07-02 12:52:00|415.48|413.08|415.57|413.17|415.66|413.26|415.48|413.08|0
1625230330000|2021-07-02 12:52:10|415.48|413.08|415.48|413.08|415.48|413.08|415.29|412.89|0
1625230340000|2021-07-02 12:52:20|415.29|412.89|415.48|413.08|415.48|413.08|415.29|412.89|0
1625230350000|2021-07-02 12:52:30|415.29|412.89|415.48|413.08|415.48|413.08|415.29|412.89|0
1625230360000|2021-07-02 12:52:40|415.29|412.89|415.29|412.89|415.29|412.89|415.29|412.89|0
1625230370000|2021-07-02 12:52:50|415.38|412.98|415.48|413.08|415.48|413.08|415.29|412.89|0
1625230380000|2021-07-02 12:53:00|415.29|412.89|415.66|413.26|415.66|413.26|415.29|412.89|0
1625230390000|2021-07-02 12:53:10|415.48|413.08|415.48|413.08|415.48|413.08|415.48|413.08|0
1625230400000|2021-07-02 12:53:20|415.57|413.17|415.66|413.26|415.66|413.26|415.57|413.17|0
1625230420000|2021-07-02 12:53:40|415.48|413.08|415.66|413.26|415.66|413.26|415.48|413.08|0
1625230430000|2021-07-02 12:53:50|415.48|413.08|415.48|413.08|415.48|413.08|415.48|413.08|0
1625230440000|2021-07-02 12:54:00|415.29|412.89|415.29|412.89|415.48|413.08|415.29|412.89|0
1625230450000|2021-07-02 12:54:10|415.48|413.08|415.66|413.26|415.66|413.26|415.48|413.08|0
1625230460000|2021-07-02 12:54:20|415.85|413.45|415.66|413.26|415.85|413.45|415.66|413.26|0
1625230470000|2021-07-02 12:54:30|415.85|413.45|415.66|413.26|415.85|413.45|415.66|413.26|0
1625230480000|2021-07-02 12:54:40|415.48|413.08|415.48|413.08|415.48|413.08|415.48|413.08|0
1625230490000|2021-07-02 12:54:50|415.66|413.26|415.48|413.08|415.66|413.26|415.48|413.08|0
1625230500000|2021-07-02 12:55:00|415.29|412.89|415.48|413.08|415.48|413.08|415.29|412.89|0
1625230510000|2021-07-02 12:55:10|415.29|412.89|415.48|413.08|415.48|413.08|415.29|412.89|0
1625230520000|2021-07-02 12:55:20|415.29|412.89|415.48|413.08|415.48|413.08|415.29|412.89|0
1625230530000|2021-07-02 12:55:30|415.29|412.89|415.48|413.08|415.48|413.08|415.29|412.89|0
1625230540000|2021-07-02 12:55:40|415.29|412.89|415.48|413.08|415.48|413.08|415.29|412.89|0
1625230550000|2021-07-02 12:55:50|415.29|412.89|415.48|413.08|415.48|413.08|415.29|412.89|0
1625230560000|2021-07-02 12:56:00|415.29|412.89|415.48|413.08|415.48|413.08|415.29|412.89|0
1625230570000|2021-07-02 12:56:10|415.29|412.89|415.29|412.89|415.29|412.89|415.29|412.89|0
1625230580000|2021-07-02 12:56:20|415.48|413.08|415.29|412.89|415.48|413.08|415.29|412.89|0
1625230590000|2021-07-02 12:56:30|415.11|412.71|415.11|412.71|415.11|412.71|415.11|412.71|0
1625230610000|2021-07-02 12:56:50|414.93|412.53|414.74|412.34|414.93|412.53|414.74|412.34|0
1625230620000|2021-07-02 12:57:00|414.93|412.53|415.11|412.71|415.11|412.71|414.93|412.53|0
1625230630000|2021-07-02 12:57:10|415.29|412.89|415.2|412.8|415.48|413.08|415.2|412.8|0
1625230640000|2021-07-02 12:57:20|415.29|412.89|414.93|412.53|415.29|412.89|414.93|412.53|0
1625230650000|2021-07-02 12:57:30|415.29|412.89|414.93|412.53|415.29|412.89|414.93|412.53|0
1625230660000|2021-07-02 12:57:40|415.11|412.71|415.11|412.71|415.11|412.71|415.11|412.71|0
1625230670000|2021-07-02 12:57:50|414.93|412.53|415.01|412.61|415.01|412.61|414.93|412.53|0
1625230680000|2021-07-02 12:58:00|414.93|412.53|414.93|412.53|414.93|412.53|414.93|412.53|0
1625230690000|2021-07-02 12:58:10|414.74|412.34|414.74|412.34|414.74|412.34|414.74|412.34|0
1625230700000|2021-07-02 12:58:20|414.56|412.16|414.74|412.34|414.74|412.34|414.56|412.16|0
1625230710000|2021-07-02 12:58:30|414.83|412.43|414.93|412.53|414.93|412.53|414.83|412.43|0
1625230720000|2021-07-02 12:58:40|414.83|412.43|414.74|412.34|414.83|412.43|414.74|412.34|0
1625230740000|2021-07-02 12:59:00|414.56|412.16|414.74|412.34|414.74|412.34|414.56|412.16|0
1625230750000|2021-07-02 12:59:10|414.92|412.52|414.83|412.43|414.92|412.52|414.83|412.43|0
1625230760000|2021-07-02 12:59:20|414.92|412.52|414.92|412.52|414.92|412.52|414.92|412.52|0
1625230770000|2021-07-02 12:59:30|415.11|412.71|415.01|412.61|415.11|412.71|415.01|412.61|0
1625230780000|2021-07-02 12:59:40|415.11|412.71|414.92|412.52|415.11|412.71|414.92|412.52|0
1625230790000|2021-07-02 12:59:50|414.74|412.34|414.74|412.34|414.74|412.34|414.74|412.34|0
1625230800000|2021-07-02 13:00:00|414.92|412.52|414.92|412.52|414.92|412.52|414.92|412.52|0
1625230810000|2021-07-02 13:00:10|414.74|412.34|414.92|412.52|414.92|412.52|414.74|412.34|0
1625230820000|2021-07-02 13:00:20|415.11|412.71|415.29|412.89|415.29|412.89|415.11|412.71|0
1625230830000|2021-07-02 13:00:30|415.48|413.08|415.48|413.08|415.48|413.08|415.48|413.08|0
1625230840000|2021-07-02 13:00:40|415.66|413.26|415.29|412.89|415.66|413.26|415.29|412.89|0
1625230850000|2021-07-02 13:00:50|415.48|413.08|415.48|413.08|415.48|413.08|415.48|413.08|0
1625230860000|2021-07-02 13:01:00|415.66|413.26|415.48|413.08|415.66|413.26|415.48|413.08|0
1625230870000|2021-07-02 13:01:10|415.56|413.16|415.84|413.44|415.84|413.44|415.56|413.16|0
1625230880000|2021-07-02 13:01:20|415.66|413.26|415.47|413.07|415.66|413.26|415.47|413.07|0
1625230890000|2021-07-02 13:01:30|415.29|412.89|415.29|412.89|415.29|412.89|415.29|412.89|0
1625230900000|2021-07-02 13:01:40|415.47|413.07|415.47|413.07|415.47|413.07|415.47|413.07|0
1625230910000|2021-07-02 13:01:50|415.66|413.26|415.75|413.35|415.84|413.44|415.66|413.26|0
1625230920000|2021-07-02 13:02:00|415.84|413.44|415.66|413.26|415.84|413.44|415.66|413.26|0
1625230930000|2021-07-02 13:02:10|415.47|413.07|415.66|413.26|415.66|413.26|415.47|413.07|0
1625230940000|2021-07-02 13:02:20|415.47|413.07|415.56|413.16|415.66|413.26|415.47|413.07|0
1625230950000|2021-07-02 13:02:30|415.47|413.07|415.29|412.89|415.47|413.07|415.29|412.89|0
1625230960000|2021-07-02 13:02:40|415.11|412.71|415.47|413.07|415.47|413.07|415.11|412.71|0
1625230970000|2021-07-02 13:02:50|415.29|412.89|415.47|413.07|415.47|413.07|415.29|412.89|0
1625230980000|2021-07-02 13:03:00|415.29|412.89|415.11|412.71|415.29|412.89|415.11|412.71|0
1625230990000|2021-07-02 13:03:10|415.29|412.89|415.11|412.71|415.29|412.89|415.11|412.71|0
1625231010000|2021-07-02 13:03:30|414.92|412.52|414.92|412.52|414.92|412.52|414.92|412.52|0
1625231030000|2021-07-02 13:03:50|414.74|412.34|415.11|412.71|415.11|412.71|414.74|412.34|0
1625231040000|2021-07-02 13:04:00|414.92|412.52|415.01|412.61|415.11|412.71|414.92|412.52|0
1625231050000|2021-07-02 13:04:10|415.11|412.71|415.11|412.71|415.11|412.71|414.92|412.52|0
1625231060000|2021-07-02 13:04:20|414.92|412.52|415.11|412.71|415.11|412.71|414.92|412.52|0
1625231070000|2021-07-02 13:04:30|414.92|412.52|414.92|412.52|414.92|412.52|414.92|412.52|0
1625231080000|2021-07-02 13:04:40|414.74|412.34|414.92|412.52|414.92|412.52|414.74|412.34|0
1625231090000|2021-07-02 13:04:50|415.11|412.71|415.11|412.71|415.11|412.71|415.11|412.71|0
1625231100000|2021-07-02 13:05:00|415.29|412.89|415.29|412.89|415.29|412.89|415.29|412.89|0
1625231110000|2021-07-02 13:05:10|415.11|412.71|415.19|412.79|415.19|412.79|415.11|412.71|0
1625231120000|2021-07-02 13:05:20|415.29|412.89|415.29|412.89|415.29|412.89|415.11|412.71|0
1625231130000|2021-07-02 13:05:30|415.47|413.07|415.47|413.07|415.47|413.07|415.47|413.07|0
1625231150000|2021-07-02 13:05:50|415.66|413.26|415.66|413.26|415.66|413.26|415.47|413.07|0
1625231160000|2021-07-02 13:06:00|415.84|413.44|415.47|413.07|415.84|413.44|415.47|413.07|0
1625231170000|2021-07-02 13:06:10|415.66|413.26|415.47|413.07|415.66|413.26|415.47|413.07|0
1625231180000|2021-07-02 13:06:20|415.56|413.16|415.66|413.26|415.66|413.26|415.56|413.16|0
1625231190000|2021-07-02 13:06:30|415.84|413.44|415.66|413.26|415.84|413.44|415.66|413.26|0
1625231200000|2021-07-02 13:06:40|415.47|413.07|415.47|413.07|415.56|413.16|415.47|413.07|0
1625231210000|2021-07-02 13:06:50|415.29|412.89|415.11|412.71|415.29|412.89|415.11|412.71|0
1625231230000|2021-07-02 13:07:10|415.29|412.89|415.29|412.89|415.29|412.89|415.29|412.89|0
1625231240000|2021-07-02 13:07:20|415.47|413.07|415.29|412.89|415.47|413.07|415.29|412.89|0
1625231250000|2021-07-02 13:07:30|415.47|413.07|415.29|412.89|415.47|413.07|415.29|412.89|0
1625231260000|2021-07-02 13:07:40|415.47|413.07|415.47|413.07|415.47|413.07|415.47|413.07|0
1625231270000|2021-07-02 13:07:50|415.66|413.26|415.47|413.07|415.66|413.26|415.47|413.07|0
1625231280000|2021-07-02 13:08:00|415.66|413.26|415.47|413.07|415.66|413.26|415.47|413.07|0
1625231290000|2021-07-02 13:08:10|415.29|412.89|415.29|412.89|415.29|412.89|415.29|412.89|0
1625231300000|2021-07-02 13:08:20|415.47|413.07|415.47|413.07|415.47|413.07|415.47|413.07|0
1625231310000|2021-07-02 13:08:30|415.29|412.89|415.47|413.07|415.47|413.07|415.29|412.89|0
1625231330000|2021-07-02 13:08:50|415.29|412.89|415.47|413.07|415.47|413.07|415.29|412.89|0
1625231340000|2021-07-02 13:09:00|415.29|412.89|415.29|412.89|415.29|412.89|415.29|412.89|0
1625231350000|2021-07-02 13:09:10|415.47|413.07|415.47|413.07|415.47|413.07|415.47|413.07|0
1625231420000|2021-07-02 13:10:20|415.66|413.26|415.66|413.26|415.66|413.26|415.66|413.26|0
1625231430000|2021-07-02 13:10:30|415.47|413.07|415.47|413.07|415.47|413.07|415.47|413.07|0
1625231440000|2021-07-02 13:10:40|415.66|413.26|415.47|413.07|415.66|413.26|415.47|413.07|0
1625231450000|2021-07-02 13:10:50|415.29|412.89|415.29|412.89|415.29|412.89|415.29|412.89|0
1625231470000|2021-07-02 13:11:10|415.38|412.98|415.29|412.89|415.38|412.98|415.29|412.89|0
1625231480000|2021-07-02 13:11:20|415.47|413.07|415.47|413.07|415.47|413.07|415.47|413.07|0
1625231490000|2021-07-02 13:11:30|415.65|413.25|415.65|413.25|415.65|413.25|415.65|413.25|0
1625231500000|2021-07-02 13:11:40|415.47|413.07|415.47|413.07|415.47|413.07|415.47|413.07|0
1625231510000|2021-07-02 13:11:50|415.65|413.25|415.65|413.25|415.65|413.25|415.65|413.25|0
1625231520000|2021-07-02 13:12:00|415.84|413.44|415.84|413.44|415.84|413.44|415.65|413.25|0
1625231530000|2021-07-02 13:12:10|415.65|413.25|415.65|413.25|415.65|413.25|415.65|413.25|0
1625231540000|2021-07-02 13:12:20|415.84|413.44|415.84|413.44|415.84|413.44|415.84|413.44|0
1625231550000|2021-07-02 13:12:30|415.65|413.25|415.47|413.07|415.65|413.25|415.47|413.07|0
1625231580000|2021-07-02 13:13:00|415.29|412.89|415.29|412.89|415.47|413.07|415.29|412.89|0
1625231590000|2021-07-02 13:13:10|415.37|412.97|415.29|412.89|415.47|413.07|415.29|412.89|0
1625231600000|2021-07-02 13:13:20|415.37|412.97|415.47|413.07|415.47|413.07|415.29|412.89|0
1625231610000|2021-07-02 13:13:30|415.29|412.89|415.47|413.07|415.47|413.07|415.29|412.89|0
1625231630000|2021-07-02 13:13:50|415.65|413.25|415.84|413.44|415.84|413.44|415.65|413.25|0
1625231640000|2021-07-02 13:14:00|415.74|413.34|415.84|413.44|415.84|413.44|415.74|413.34|0
1625231650000|2021-07-02 13:14:10|415.74|413.34|415.65|413.25|415.74|413.34|415.65|413.25|0
1625231660000|2021-07-02 13:14:20|415.47|413.07|415.47|413.07|415.47|413.07|415.47|413.07|0
1625231690000|2021-07-02 13:14:50|415.29|412.89|415.29|412.89|415.29|412.89|415.29|412.89|0
1625231700000|2021-07-02 13:15:00|415.47|413.07|415.65|413.25|415.65|413.25|415.47|413.07|0
1625231710000|2021-07-02 13:15:10|415.47|413.07|415.65|413.25|415.65|413.25|415.47|413.07|0
1625231730000|2021-07-02 13:15:30|415.47|413.07|415.65|413.25|415.65|413.25|415.47|413.07|0
1625231750000|2021-07-02 13:15:50|415.47|413.07|415.56|413.16|415.56|413.16|415.47|413.07|0
1625231760000|2021-07-02 13:16:00|415.47|413.07|415.56|413.16|415.65|413.25|415.47|413.07|0
1625231770000|2021-07-02 13:16:10|415.65|413.25|415.84|413.44|415.84|413.44|415.47|413.07|0
1625231780000|2021-07-02 13:16:20|416.2|413.8|416.2|413.8|416.2|413.8|416.2|413.8|0
1625231800000|2021-07-02 13:16:40|416.39|413.99|416.39|413.99|416.39|413.99|416.39|413.99|0
1625231810000|2021-07-02 13:16:50|416.57|414.17|416.57|414.17|416.57|414.17|416.57|414.17|0
1625231820000|2021-07-02 13:17:00|416.76|414.36|416.76|414.36|416.76|414.36|416.76|414.36|0
1625231830000|2021-07-02 13:17:10|416.94|414.54|416.94|414.54|416.94|414.54|416.94|414.54|0
1625231840000|2021-07-02 13:17:20|416.76|414.36|416.76|414.36|416.76|414.36|416.76|414.36|0
1625231850000|2021-07-02 13:17:30|416.57|414.17|416.57|414.17|416.57|414.17|416.57|414.17|0
1625231890000|2021-07-02 13:18:10|416.39|413.99|416.39|413.99|416.39|413.99|416.39|413.99|0
1625231900000|2021-07-02 13:18:20|416.57|414.17|416.57|414.17|416.57|414.17|416.57|414.17|0
1625231910000|2021-07-02 13:18:30|416.75|414.35|416.75|414.35|416.75|414.35|416.75|414.35|0
1625231940000|2021-07-02 13:19:00|416.57|414.17|416.57|414.17|416.57|414.17|416.57|414.17|0
1625231960000|2021-07-02 13:19:20|416.75|414.35|416.75|414.35|416.75|414.35|416.75|414.35|0
1625231970000|2021-07-02 13:19:30|416.94|414.54|417.12|414.72|417.12|414.72|416.94|414.54|0
1625231980000|2021-07-02 13:19:40|416.94|414.54|417.12|414.72|417.12|414.72|416.94|414.54|0
1625231990000|2021-07-02 13:19:50|417.31|414.91|417.12|414.72|417.31|414.91|417.12|414.72|0
1625232000000|2021-07-02 13:20:00|416.94|414.54|416.75|414.35|416.94|414.54|416.75|414.35|0
1625232010000|2021-07-02 13:20:10|416.94|414.54|416.75|414.35|416.94|414.54|416.75|414.35|0
1625232020000|2021-07-02 13:20:20|416.94|414.54|416.94|414.54|416.94|414.54|416.94|414.54|0
1625232030000|2021-07-02 13:20:30|416.75|414.35|416.75|414.35|416.75|414.35|416.75|414.35|0
1625232060000|2021-07-02 13:21:00|416.94|414.54|416.94|414.54|416.94|414.54|416.94|414.54|0
1625232090000|2021-07-02 13:21:30|416.75|414.35|416.57|414.17|416.75|414.35|416.57|414.17|0
1625232110000|2021-07-02 13:21:50|416.47|414.07|416.57|414.17|416.57|414.17|416.47|414.07|0
1625232120000|2021-07-02 13:22:00|416.75|414.35|416.75|414.35|416.75|414.35|416.75|414.35|0
1625232130000|2021-07-02 13:22:10|416.57|414.17|416.75|414.35|416.75|414.35|416.57|414.17|0
1625232140000|2021-07-02 13:22:20|416.57|414.17|416.57|414.17|416.57|414.17|416.57|414.17|0
1625232170000|2021-07-02 13:22:50|416.75|414.35|416.75|414.35|416.75|414.35|416.75|414.35|0
1625232190000|2021-07-02 13:23:10|416.57|414.17|416.57|414.17|416.57|414.17|416.57|414.17|0
1625232210000|2021-07-02 13:23:30|416.39|413.99|416.39|413.99|416.39|413.99|416.39|413.99|0
1625232220000|2021-07-02 13:23:40|416.47|414.07|416.57|414.17|416.57|414.17|416.47|414.07|0
1625232230000|2021-07-02 13:23:50|416.39|413.99|416.38|413.98|416.39|413.99|416.38|413.98|0
1625232260000|2021-07-02 13:24:20|416.2|413.8|416.2|413.8|416.2|413.8|416.2|413.8|0
1625232280000|2021-07-02 13:24:40|416.02|413.62|416.02|413.62|416.02|413.62|416.02|413.62|0
1625232290000|2021-07-02 13:24:50|415.92|413.52|415.83|413.43|415.92|413.52|415.83|413.43|0
1625232300000|2021-07-02 13:25:00|415.65|413.25|415.65|413.25|415.65|413.25|415.65|413.25|0
1625232320000|2021-07-02 13:25:20|415.83|413.43|415.83|413.43|415.83|413.43|415.65|413.25|0
1625232330000|2021-07-02 13:25:30|415.65|413.25|415.65|413.25|415.65|413.25|415.65|413.25|0
1625232340000|2021-07-02 13:25:40|415.1|412.7|415.1|412.7|415.1|412.7|415.1|412.7|0
1625232350000|2021-07-02 13:25:50|414.91|412.51|414.91|412.51|414.91|412.51|414.91|412.51|0
1625232360000|2021-07-02 13:26:00|414.73|412.33|414.73|412.33|414.73|412.33|414.73|412.33|0
1625232380000|2021-07-02 13:26:20|414.55|412.15|414.45|412.05|414.55|412.15|414.45|412.05|0
1625232390000|2021-07-02 13:26:30|414.36|411.96|414.18|411.78|414.36|411.96|414.18|411.78|0
1625232400000|2021-07-02 13:26:40|414.36|411.96|414.36|411.96|414.36|411.96|414.36|411.96|0
1625232410000|2021-07-02 13:26:50|414.18|411.78|414.36|411.96|414.36|411.96|414.18|411.78|0
1625232420000|2021-07-02 13:27:00|414.18|411.78|414.55|412.15|414.55|412.15|414.18|411.78|0
1625232430000|2021-07-02 13:27:10|414.36|411.96|414.36|411.96|414.36|411.96|414.36|411.96|0
1625232440000|2021-07-02 13:27:20|414.55|412.15|414.55|412.15|414.55|412.15|414.55|412.15|0
1625232450000|2021-07-02 13:27:30|414.36|411.96|414.55|412.15|414.55|412.15|414.36|411.96|0
1625232470000|2021-07-02 13:27:50|414.73|412.33|414.73|412.33|414.91|412.51|414.73|412.33|0
1625232490000|2021-07-02 13:28:10|414.91|412.51|414.73|412.33|414.91|412.51|414.73|412.33|0
1625232520000|2021-07-02 13:28:40|414.55|412.15|414.55|412.15|414.55|412.15|414.36|411.96|0
1625232530000|2021-07-02 13:28:50|414.73|412.33|414.55|412.15|414.73|412.33|414.55|412.15|0
1625232540000|2021-07-02 13:29:00|414.73|412.33|414.73|412.33|414.73|412.33|414.55|412.15|0
1625232550000|2021-07-02 13:29:10|414.91|412.51|414.73|412.33|414.91|412.51|414.73|412.33|0
1625232560000|2021-07-02 13:29:20|414.55|412.15|414.73|412.33|414.73|412.33|414.55|412.15|0
1625232570000|2021-07-02 13:29:30|414.91|412.51|414.91|412.51|415.1|412.7|414.91|412.51|0
1625232580000|2021-07-02 13:29:40|415.1|412.7|415.1|412.7|415.1|412.7|415.1|412.7|0
1625232590000|2021-07-02 13:29:50|415|412.6|414.91|412.51|415|412.6|414.73|412.33|0
1625232600000|2021-07-02 13:30:00|415.1|412.7|414.55|412.15|415.1|412.7|414.55|412.15|0
1625232610000|2021-07-02 13:30:10|414.36|411.96|415.46|413.06|415.46|413.06|414.36|411.96|0
1625232620000|2021-07-02 13:30:20|415.28|412.88|415.46|413.06|415.65|413.25|415.28|412.88|0
1625232630000|2021-07-02 13:30:30|415.65|413.25|415.46|413.06|415.65|413.25|415.1|412.7|0
1625232640000|2021-07-02 13:30:40|415.55|413.15|414.73|412.33|415.55|413.15|414.73|412.33|0
1625232650000|2021-07-02 13:30:50|414.18|411.78|413.81|411.41|414.18|411.78|413.81|411.41|0
1625232660000|2021-07-02 13:31:00|413.63|411.23|413.26|410.86|413.63|411.23|413.08|410.68|0
1625232670000|2021-07-02 13:31:10|413.44|411.04|412.89|410.49|413.44|411.04|412.71|410.31|0
1625232680000|2021-07-02 13:31:20|412.71|410.31|412.89|410.49|413.08|410.68|412.71|410.31|0
1625232690000|2021-07-02 13:31:30|413.08|410.68|413.08|410.68|413.08|410.68|412.89|410.49|0
1625232700000|2021-07-02 13:31:40|413.26|410.86|413.63|411.23|413.63|411.23|413.26|410.86|0
1625232710000|2021-07-02 13:31:50|413.81|411.41|413.63|411.23|413.81|411.41|413.63|411.23|0
1625232720000|2021-07-02 13:32:00|413.81|411.41|413.81|411.41|413.81|411.41|413.63|411.23|0
1625232730000|2021-07-02 13:32:10|413.99|411.59|414.54|412.14|414.54|412.14|413.99|411.59|0
1625232740000|2021-07-02 13:32:20|414.36|411.96|413.81|411.41|414.36|411.96|413.63|411.23|0
1625232750000|2021-07-02 13:32:30|413.63|411.23|413.44|411.04|413.63|411.23|413.44|411.04|0
1625232760000|2021-07-02 13:32:40|413.63|411.23|413.81|411.41|413.81|411.41|413.44|411.04|0
1625232770000|2021-07-02 13:32:50|413.63|411.23|413.44|411.04|413.63|411.23|413.44|411.04|0
1625232780000|2021-07-02 13:33:00|413.63|411.23|413.44|411.04|413.63|411.23|413.44|411.04|0
1625232790000|2021-07-02 13:33:10|413.26|410.86|413.44|411.04|413.44|411.04|413.08|410.68|0
1625232800000|2021-07-02 13:33:20|413.63|411.23|413.63|411.23|413.63|411.23|413.63|411.23|0
1625232810000|2021-07-02 13:33:30|413.53|411.13|413.81|411.41|413.81|411.41|413.53|411.13|0
1625232820000|2021-07-02 13:33:40|413.99|411.59|414.18|411.78|414.18|411.78|413.99|411.59|0
1625232830000|2021-07-02 13:33:50|414.36|411.96|414.54|412.14|414.54|412.14|414.36|411.96|0
1625232840000|2021-07-02 13:34:00|414.36|411.96|414.36|411.96|414.36|411.96|414.18|411.78|0
1625232850000|2021-07-02 13:34:10|414.45|412.05|414.91|412.51|414.91|412.51|414.45|412.05|0
1625232860000|2021-07-02 13:34:20|415.09|412.69|414.73|412.33|415.09|412.69|414.73|412.33|0
1625232870000|2021-07-02 13:34:30|414.54|412.14|414.54|412.14|414.54|412.14|414.36|411.96|0
1625232880000|2021-07-02 13:34:40|414.73|412.33|414.08|411.68|414.73|412.33|414.08|411.68|0
1625232890000|2021-07-02 13:34:50|413.99|411.59|413.81|411.41|413.99|411.59|413.81|411.41|0
1625232900000|2021-07-02 13:35:00|413.63|411.23|413.81|411.41|413.81|411.41|413.63|411.23|0
1625232910000|2021-07-02 13:35:10|413.63|411.23|413.63|411.23|413.81|411.41|413.63|411.23|0
1625232920000|2021-07-02 13:35:20|413.81|411.41|413.81|411.41|413.99|411.59|413.81|411.41|0
1625232930000|2021-07-02 13:35:30|413.63|411.23|413.99|411.59|413.99|411.59|413.63|411.23|0
1625232940000|2021-07-02 13:35:40|413.81|411.41|413.99|411.59|413.99|411.59|413.81|411.41|0
1625232950000|2021-07-02 13:35:50|414.18|411.78|413.99|411.59|414.18|411.78|413.99|411.59|0
1625232960000|2021-07-02 13:36:00|414.18|411.78|414.18|411.78|414.18|411.78|413.99|411.59|0
1625232970000|2021-07-02 13:36:10|414.36|411.96|414.54|412.14|414.54|412.14|414.36|411.96|0
1625232980000|2021-07-02 13:36:20|414.73|412.33|414.91|412.51|414.91|412.51|414.73|412.33|0
1625232990000|2021-07-02 13:36:30|414.73|412.33|414.73|412.33|415.09|412.69|414.73|412.33|0
1625233000000|2021-07-02 13:36:40|414.54|412.14|414.18|411.78|414.54|412.14|414.18|411.78|0
1625233020000|2021-07-02 13:37:00|414.36|411.96|414.18|411.78|414.36|411.96|414.18|411.78|0
1625233030000|2021-07-02 13:37:10|414.26|411.86|414.18|411.78|414.26|411.86|414.18|411.78|0
1625233040000|2021-07-02 13:37:20|414.54|412.14|414.18|411.78|414.54|412.14|414.18|411.78|0
1625233050000|2021-07-02 13:37:30|414.54|412.14|414.36|411.96|414.54|412.14|414.36|411.96|0
1625233060000|2021-07-02 13:37:40|414.18|411.78|414.36|411.96|414.36|411.96|414.18|411.78|0
1625233070000|2021-07-02 13:37:50|414.18|411.78|414.26|411.86|414.26|411.86|413.99|411.59|0
1625233080000|2021-07-02 13:38:00|414.18|411.78|413.99|411.59|414.36|411.96|413.81|411.41|0
1625233090000|2021-07-02 13:38:10|414.18|411.78|413.99|411.59|414.18|411.78|413.99|411.59|0
1625233100000|2021-07-02 13:38:20|413.81|411.41|413.81|411.41|413.81|411.41|413.81|411.41|0
1625233110000|2021-07-02 13:38:30|413.99|411.59|413.99|411.59|414.18|411.78|413.99|411.59|0
1625233120000|2021-07-02 13:38:40|414.18|411.78|413.81|411.41|414.18|411.78|413.81|411.41|0
1625233130000|2021-07-02 13:38:50|413.99|411.59|414.18|411.78|414.18|411.78|413.99|411.59|0
1625233150000|2021-07-02 13:39:10|413.99|411.59|413.81|411.41|413.99|411.59|413.81|411.41|0
1625233160000|2021-07-02 13:39:20|413.99|411.59|414.17|411.77|414.17|411.77|413.99|411.59|0
1625233170000|2021-07-02 13:39:30|413.99|411.59|413.99|411.59|413.99|411.59|413.81|411.41|0
1625233180000|2021-07-02 13:39:40|413.81|411.41|414.26|411.86|414.26|411.86|413.81|411.41|0
1625233190000|2021-07-02 13:39:50|414.36|411.96|414.36|411.96|414.54|412.14|414.36|411.96|0
1625233200000|2021-07-02 13:40:00|414.54|412.14|414.45|412.05|414.54|412.14|414.36|411.96|0
1625233210000|2021-07-02 13:40:10|414.17|411.77|413.99|411.59|414.17|411.77|413.99|411.59|0
1625233220000|2021-07-02 13:40:20|414.17|411.77|413.81|411.41|414.17|411.77|413.81|411.41|0
1625233230000|2021-07-02 13:40:30|413.62|411.22|413.62|411.22|413.62|411.22|413.62|411.22|0
1625233240000|2021-07-02 13:40:40|413.81|411.41|413.81|411.41|413.81|411.41|413.81|411.41|0
1625233250000|2021-07-02 13:40:50|413.99|411.59|413.81|411.41|413.99|411.59|413.81|411.41|0
1625233260000|2021-07-02 13:41:00|413.99|411.59|414.36|411.96|414.36|411.96|413.99|411.59|0
1625233270000|2021-07-02 13:41:10|414.17|411.77|414.17|411.77|414.17|411.77|413.99|411.59|0
1625233280000|2021-07-02 13:41:20|414.36|411.96|414.17|411.77|414.36|411.96|414.17|411.77|0
1625233290000|2021-07-02 13:41:30|413.99|411.59|413.81|411.41|413.99|411.59|413.81|411.41|0
1625233300000|2021-07-02 13:41:40|413.99|411.59|413.62|411.22|413.99|411.59|413.62|411.22|0
1625233310000|2021-07-02 13:41:50|413.44|411.04|413.26|410.86|413.44|411.04|413.26|410.86|0
1625233320000|2021-07-02 13:42:00|413.07|410.67|413.26|410.86|413.26|410.86|413.07|410.67|0
1625233330000|2021-07-02 13:42:10|413.07|410.67|412.89|410.49|413.07|410.67|412.89|410.49|0
1625233340000|2021-07-02 13:42:20|412.71|410.31|412.89|410.49|412.89|410.49|412.71|410.31|0
1625233350000|2021-07-02 13:42:30|412.71|410.31|412.52|410.12|412.71|410.31|412.52|410.12|0
1625233370000|2021-07-02 13:42:50|412.89|410.49|412.71|410.31|412.89|410.49|412.71|410.31|0
1625233380000|2021-07-02 13:43:00|412.89|410.49|413.26|410.86|413.26|410.86|412.71|410.31|0
1625233400000|2021-07-02 13:43:20|413.16|410.76|413.81|411.41|413.81|411.41|413.16|410.76|0
1625233410000|2021-07-02 13:43:30|413.99|411.59|413.99|411.59|413.99|411.59|413.81|411.41|0
1625233420000|2021-07-02 13:43:40|414.17|411.77|413.99|411.59|414.17|411.77|413.99|411.59|0
1625233430000|2021-07-02 13:43:50|413.81|411.41|413.62|411.22|413.81|411.41|413.44|411.04|0
1625233440000|2021-07-02 13:44:00|413.81|411.41|413.81|411.41|413.99|411.59|413.62|411.22|0
1625233450000|2021-07-02 13:44:10|413.62|411.22|413.62|411.22|413.81|411.41|413.62|411.22|0
1625233460000|2021-07-02 13:44:20|413.81|411.41|413.81|411.41|413.89|411.49|413.81|411.41|0
1625233470000|2021-07-02 13:44:30|413.99|411.59|413.99|411.59|413.99|411.59|413.99|411.59|0
1625233480000|2021-07-02 13:44:40|414.17|411.77|414.17|411.77|414.17|411.77|414.17|411.77|0
1625233490000|2021-07-02 13:44:50|414.36|411.96|414.26|411.86|414.36|411.96|414.26|411.86|0
1625233500000|2021-07-02 13:45:00|414.17|411.77|414.54|412.14|414.54|412.14|414.17|411.77|0
1625233510000|2021-07-02 13:45:10|414.36|411.96|414.54|412.14|414.54|412.14|414.36|411.96|0
1625233520000|2021-07-02 13:45:20|414.36|411.96|414.54|412.14|414.54|412.14|414.36|411.96|0
1625233530000|2021-07-02 13:45:30|414.72|412.32|414.91|412.51|414.91|412.51|414.72|412.32|0
1625233540000|2021-07-02 13:45:40|414.72|412.32|414.72|412.32|414.72|412.32|414.72|412.32|0
1625233550000|2021-07-02 13:45:50|414.91|412.51|415.27|412.87|415.27|412.87|414.91|412.51|0
1625233560000|2021-07-02 13:46:00|415.09|412.69|415.09|412.69|415.09|412.69|415.09|412.69|0
1625233570000|2021-07-02 13:46:10|414.91|412.51|414.72|412.32|414.91|412.51|414.54|412.14|0
1625233580000|2021-07-02 13:46:20|414.91|412.51|414.91|412.51|414.91|412.51|414.91|412.51|0
1625233590000|2021-07-02 13:46:30|414.72|412.32|414.36|411.96|414.72|412.32|414.36|411.96|0
1625233600000|2021-07-02 13:46:40|414.17|411.77|414.36|411.96|414.36|411.96|414.17|411.77|0
1625233610000|2021-07-02 13:46:50|414.54|412.14|414.36|411.96|414.54|412.14|414.36|411.96|0
1625233620000|2021-07-02 13:47:00|414.54|412.14|414.54|412.14|414.72|412.32|414.54|412.14|0
1625233630000|2021-07-02 13:47:10|414.72|412.32|415.09|412.69|415.09|412.69|414.72|412.32|0
1625233640000|2021-07-02 13:47:20|414.91|412.51|415.09|412.69|415.09|412.69|414.91|412.51|0
1625233650000|2021-07-02 13:47:30|414.91|412.51|415.27|412.87|415.27|412.87|414.91|412.51|0
1625233660000|2021-07-02 13:47:40|415.09|412.69|415.27|412.87|415.27|412.87|415.09|412.69|0
1625233670000|2021-07-02 13:47:50|415.09|412.69|415.09|412.69|415.09|412.69|415.09|412.69|0
1625233680000|2021-07-02 13:48:00|415.27|412.87|415.27|412.87|415.27|412.87|415.09|412.69|0
1625233690000|2021-07-02 13:48:10|415.18|412.78|415.27|412.87|415.27|412.87|415.09|412.69|0
1625233700000|2021-07-02 13:48:20|415.09|412.69|415.27|412.87|415.27|412.87|415.09|412.69|0
1625233710000|2021-07-02 13:48:30|415.09|412.69|415.64|413.24|415.64|413.24|415.09|412.69|0
1625233720000|2021-07-02 13:48:40|415.82|413.42|416.19|413.79|416.19|413.79|415.82|413.42|0
1625233740000|2021-07-02 13:49:00|416.01|413.61|416.19|413.79|416.19|413.79|416.01|413.61|0
1625233750000|2021-07-02 13:49:10|416.01|413.61|416.01|413.61|416.01|413.61|416.01|413.61|0
1625233770000|2021-07-02 13:49:30|416.19|413.79|416.19|413.79|416.19|413.79|416.19|413.79|0
1625233780000|2021-07-02 13:49:40|416.37|413.97|416.37|413.97|416.37|413.97|416.37|413.97|0
1625233790000|2021-07-02 13:49:50|416.28|413.88|416.37|413.97|416.37|413.97|416.19|413.79|0
1625233800000|2021-07-02 13:50:00|416.19|413.79|416.37|413.97|416.37|413.97|416.19|413.79|0
1625233810000|2021-07-02 13:50:10|416.56|414.16|416.37|413.97|416.74|414.34|416.37|413.97|0
1625233820000|2021-07-02 13:50:20|416.19|413.79|415.91|413.51|416.19|413.79|415.82|413.42|0
1625233830000|2021-07-02 13:50:30|415.82|413.42|416.1|413.7|416.1|413.7|415.82|413.42|0
1625233840000|2021-07-02 13:50:40|416.01|413.61|416.37|413.97|416.37|413.97|416.01|413.61|0
1625233850000|2021-07-02 13:50:50|416.19|413.79|416.19|413.79|416.37|413.97|416.19|413.79|0
1625233860000|2021-07-02 13:51:00|416.37|413.97|416.37|413.97|416.37|413.97|416.37|413.97|0
1625233870000|2021-07-02 13:51:10|416.19|413.79|415.82|413.42|416.19|413.79|415.82|413.42|0
1625233880000|2021-07-02 13:51:20|416.01|413.61|416.01|413.61|416.01|413.61|416.01|413.61|0
1625233890000|2021-07-02 13:51:30|415.82|413.42|416.01|413.61|416.01|413.61|415.82|413.42|0
1625233900000|2021-07-02 13:51:40|415.82|413.42|416.01|413.61|416.01|413.61|415.82|413.42|0
1625233910000|2021-07-02 13:51:50|415.82|413.42|415.82|413.42|415.82|413.42|415.82|413.42|0
1625233920000|2021-07-02 13:52:00|415.64|413.24|415.82|413.42|415.82|413.42|415.64|413.24|0
1625233930000|2021-07-02 13:52:10|415.91|413.51|415.91|413.51|415.91|413.51|415.91|413.51|0
1625233940000|2021-07-02 13:52:20|416.01|413.61|415.82|413.42|416.19|413.79|415.82|413.42|0
1625233950000|2021-07-02 13:52:30|416.01|413.61|416.19|413.79|416.19|413.79|416.01|413.61|0
1625233960000|2021-07-02 13:52:40|416.37|413.97|416.56|414.16|416.56|414.16|416.37|413.97|0
1625233970000|2021-07-02 13:52:50|416.74|414.34|416.56|414.16|416.74|414.34|416.56|414.16|0
1625233980000|2021-07-02 13:53:00|416.74|414.34|416.56|414.16|416.74|414.34|416.56|414.16|0
1625233990000|2021-07-02 13:53:10|416.74|414.34|416.74|414.34|416.74|414.34|416.56|414.16|0
1625234010000|2021-07-02 13:53:30|416.56|414.16|416.56|414.16|416.74|414.34|416.56|414.16|0
1625234030000|2021-07-02 13:53:50|416.37|413.97|416.37|413.97|416.56|414.16|416.37|413.97|0
1625234040000|2021-07-02 13:54:00|416.56|414.16|416.74|414.34|416.74|414.34|416.56|414.16|0
1625234050000|2021-07-02 13:54:10|416.56|414.16|416.37|413.97|416.56|414.16|416.37|413.97|0
1625234070000|2021-07-02 13:54:30|416.56|414.16|416.56|414.16|416.56|414.16|416.56|414.16|0
1625234080000|2021-07-02 13:54:40|416.37|413.97|416.19|413.79|416.37|413.97|416.19|413.79|0
1625234090000|2021-07-02 13:54:50|416.37|413.97|416.37|413.97|416.37|413.97|416.19|413.79|0
1625234100000|2021-07-02 13:55:00|416.19|413.79|415.82|413.42|416.19|413.79|415.82|413.42|0
1625234110000|2021-07-02 13:55:10|415.64|413.24|416|413.6|416|413.6|415.64|413.24|0
1625234120000|2021-07-02 13:55:20|415.82|413.42|416.19|413.79|416.19|413.79|415.82|413.42|0
1625234130000|2021-07-02 13:55:30|416|413.6|416.19|413.79|416.19|413.79|416|413.6|0
1625234140000|2021-07-02 13:55:40|416.37|413.97|416.19|413.79|416.37|413.97|416|413.6|0
1625234150000|2021-07-02 13:55:50|416|413.6|416.19|413.79|416.19|413.79|416|413.6|0
1625234160000|2021-07-02 13:56:00|416.37|413.97|416.56|414.16|416.56|414.16|416.37|413.97|0
1625234190000|2021-07-02 13:56:30|416.37|413.97|416.37|413.97|416.37|413.97|416.37|413.97|0
1625234200000|2021-07-02 13:56:40|416.19|413.79|416|413.6|416.19|413.79|416|413.6|0
1625234210000|2021-07-02 13:56:50|416.19|413.79|415.82|413.42|416.19|413.79|415.82|413.42|0
1625234220000|2021-07-02 13:57:00|416|413.6|416|413.6|416|413.6|416|413.6|0
1625234230000|2021-07-02 13:57:10|415.82|413.42|416|413.6|416|413.6|415.82|413.42|0
1625234240000|2021-07-02 13:57:20|415.82|413.42|415.82|413.42|415.82|413.42|415.82|413.42|0
1625234250000|2021-07-02 13:57:30|416|413.6|415.82|413.42|416|413.6|415.82|413.42|0
1625234260000|2021-07-02 13:57:40|415.64|413.24|415.82|413.42|415.82|413.42|415.64|413.24|0
1625234270000|2021-07-02 13:57:50|415.64|413.24|416|413.6|416|413.6|415.64|413.24|0
1625234280000|2021-07-02 13:58:00|416.19|413.79|416|413.6|416.19|413.79|416|413.6|0
1625234290000|2021-07-02 13:58:10|415.91|413.51|416|413.6|416|413.6|415.91|413.51|0
1625234300000|2021-07-02 13:58:20|416.19|413.79|416.19|413.79|416.19|413.79|416.19|413.79|0
1625234310000|2021-07-02 13:58:30|416|413.6|416.19|413.79|416.19|413.79|416|413.6|0
1625234320000|2021-07-02 13:58:40|416.28|413.88|416.37|413.97|416.37|413.97|416.28|413.88|0
1625234330000|2021-07-02 13:58:50|416.19|413.79|416.19|413.79|416.19|413.79|416.19|413.79|0
1625234340000|2021-07-02 13:59:00|416|413.6|416.19|413.79|416.19|413.79|416|413.6|0
1625234360000|2021-07-02 13:59:20|416.37|413.97|416.37|413.97|416.37|413.97|416.37|413.97|0
1625234370000|2021-07-02 13:59:30|416.55|414.15|416.19|413.79|416.55|414.15|416.19|413.79|0
1625234380000|2021-07-02 13:59:40|416|413.6|416|413.6|416|413.6|416|413.6|0
1625234390000|2021-07-02 13:59:50|415.91|413.51|416|413.6|416|413.6|415.82|413.42|0
1625234400000|2021-07-02 14:00:00|415.82|413.42|415.82|413.42|415.82|413.42|415.64|413.24|0
1625234410000|2021-07-02 14:00:10|415.64|413.24|415.64|413.24|415.64|413.24|415.45|413.05|0
1625234420000|2021-07-02 14:00:20|415.45|413.05|415.45|413.05|415.45|413.05|415.45|413.05|0
1625234430000|2021-07-02 14:00:30|415.64|413.24|415.45|413.05|415.64|413.24|415.45|413.05|0
1625234440000|2021-07-02 14:00:40|415.27|412.87|415.64|413.24|415.64|413.24|415.08|412.68|0
1625234450000|2021-07-02 14:00:50|415.82|413.42|416|413.6|416|413.6|415.82|413.42|0
1625234460000|2021-07-02 14:01:00|416.19|413.79|416|413.6|416.19|413.79|416|413.6|0
1625234470000|2021-07-02 14:01:10|416.19|413.79|416|413.6|416.37|413.97|416|413.6|0
1625234480000|2021-07-02 14:01:20|416.37|413.97|416.55|414.15|416.55|414.15|416.37|413.97|0
1625234490000|2021-07-02 14:01:30|416.37|413.97|416.37|413.97|416.55|414.15|416.37|413.97|0
1625234500000|2021-07-02 14:01:40|416.19|413.79|416|413.6|416.19|413.79|416|413.6|0
1625234510000|2021-07-02 14:01:50|416.19|413.79|416|413.6|416.19|413.79|416|413.6|0
1625234520000|2021-07-02 14:02:00|416.19|413.79|416.37|413.97|416.37|413.97|416.19|413.79|0
1625234530000|2021-07-02 14:02:10|416|413.6|416.19|413.79|416.19|413.79|416|413.6|0
1625234540000|2021-07-02 14:02:20|416.37|413.97|416.37|413.97|416.37|413.97|416.37|413.97|0
1625234550000|2021-07-02 14:02:30|416.19|413.79|416|413.6|416.19|413.79|416|413.6|0
1625234560000|2021-07-02 14:02:40|416.19|413.79|416.19|413.79|416.19|413.79|416|413.6|0
1625234570000|2021-07-02 14:02:50|416.37|413.97|416.37|413.97|416.37|413.97|416.37|413.97|0
1625234580000|2021-07-02 14:03:00|416.19|413.79|416|413.6|416.19|413.79|416|413.6|0
1625234590000|2021-07-02 14:03:10|416.09|413.69|416|413.6|416.19|413.79|416|413.6|0
1625234600000|2021-07-02 14:03:20|416.19|413.79|415.82|413.42|416.19|413.79|415.82|413.42|0
1625234610000|2021-07-02 14:03:30|415.63|413.23|415.82|413.42|415.82|413.42|415.63|413.23|0
1625234620000|2021-07-02 14:03:40|415.63|413.23|415.63|413.23|415.63|413.23|415.63|413.23|0
1625234630000|2021-07-02 14:03:50|415.82|413.42|416|413.6|416|413.6|415.82|413.42|0
1625234640000|2021-07-02 14:04:00|415.82|413.42|415.82|413.42|415.82|413.42|415.82|413.42|0
1625234650000|2021-07-02 14:04:10|416|413.6|416|413.6|416|413.6|416|413.6|0
1625234660000|2021-07-02 14:04:20|415.82|413.42|415.82|413.42|415.82|413.42|415.82|413.42|0
1625234670000|2021-07-02 14:04:30|416|413.6|416|413.6|416|413.6|416|413.6|0
1625234680000|2021-07-02 14:04:40|416.19|413.79|416.19|413.79|416.19|413.79|416|413.6|0
1625234700000|2021-07-02 14:05:00|416.18|413.78|416|413.6|416.18|413.78|416|413.6|0
1625234710000|2021-07-02 14:05:10|415.82|413.42|416|413.6|416|413.6|415.82|413.42|0
1625234720000|2021-07-02 14:05:20|416.18|413.78|416|413.6|416.18|413.78|416|413.6|0
1625234730000|2021-07-02 14:05:30|415.82|413.42|415.82|413.42|415.82|413.42|415.63|413.23|0
1625234740000|2021-07-02 14:05:40|415.72|413.32|415.45|413.05|415.72|413.32|415.45|413.05|0
1625234750000|2021-07-02 14:05:50|415.63|413.23|415.82|413.42|415.82|413.42|415.63|413.23|0
1625234760000|2021-07-02 14:06:00|415.63|413.23|415.63|413.23|415.63|413.23|415.45|413.05|0
1625234780000|2021-07-02 14:06:20|415.82|413.42|415.63|413.23|415.82|413.42|415.63|413.23|0
1625234790000|2021-07-02 14:06:30|415.45|413.05|416|413.6|416|413.6|415.45|413.05|0
1625234810000|2021-07-02 14:06:50|415.82|413.42|416|413.6|416|413.6|415.82|413.42|0
1625234820000|2021-07-02 14:07:00|415.82|413.42|415.82|413.42|415.82|413.42|415.82|413.42|0
1625234830000|2021-07-02 14:07:10|416|413.6|416.18|413.78|416.18|413.78|416|413.6|0
1625234840000|2021-07-02 14:07:20|416.09|413.69|416.18|413.78|416.18|413.78|416.09|413.69|0
1625234850000|2021-07-02 14:07:30|416.27|413.87|416.37|413.97|416.37|413.97|416.18|413.78|0
1625234880000|2021-07-02 14:08:00|416.55|414.15|416.37|413.97|416.55|414.15|416.37|413.97|0
1625234890000|2021-07-02 14:08:10|416.27|413.87|416.37|413.97|416.37|413.97|416.18|413.78|0
1625234900000|2021-07-02 14:08:20|416.18|413.78|416.37|413.97|416.37|413.97|416.18|413.78|0
1625234910000|2021-07-02 14:08:30|416.18|413.78|416.18|413.78|416.18|413.78|416.18|413.78|0
1625234920000|2021-07-02 14:08:40|416|413.6|416.18|413.78|416.18|413.78|416|413.6|0
1625234930000|2021-07-02 14:08:50|416|413.6|416|413.6|416|413.6|416|413.6|0
1625234940000|2021-07-02 14:09:00|415.82|413.42|415.63|413.23|415.82|413.42|415.63|413.23|0
1625234950000|2021-07-02 14:09:10|415.82|413.42|415.82|413.42|415.82|413.42|415.82|413.42|0
1625234960000|2021-07-02 14:09:20|416|413.6|415.82|413.42|416|413.6|415.82|413.42|0
1625234970000|2021-07-02 14:09:30|415.63|413.23|416|413.6|416|413.6|415.63|413.23|0
1625234980000|2021-07-02 14:09:40|416.18|413.78|416|413.6|416.18|413.78|416|413.6|0
1625234990000|2021-07-02 14:09:50|416.18|413.78|416.18|413.78|416.18|413.78|416.18|413.78|0
1625235000000|2021-07-02 14:10:00|416|413.6|416|413.6|416|413.6|415.82|413.42|0
1625235010000|2021-07-02 14:10:10|415.9|413.5|415.82|413.42|416|413.6|415.82|413.42|0
1625235020000|2021-07-02 14:10:20|415.63|413.23|415.82|413.42|415.82|413.42|415.63|413.23|0
1625235030000|2021-07-02 14:10:30|416|413.6|416|413.6|416|413.6|416|413.6|0
1625235040000|2021-07-02 14:10:40|415.82|413.42|415.82|413.42|415.82|413.42|415.82|413.42|0
1625235050000|2021-07-02 14:10:50|415.63|413.23|415.63|413.23|415.63|413.23|415.63|413.23|0
1625235060000|2021-07-02 14:11:00|416|413.6|415.81|413.41|416|413.6|415.81|413.41|0
1625235070000|2021-07-02 14:11:10|416|413.6|415.81|413.41|416|413.6|415.81|413.41|0
1625235080000|2021-07-02 14:11:20|415.63|413.23|415.63|413.23|415.63|413.23|415.63|413.23|0
1625235090000|2021-07-02 14:11:30|415.81|413.41|415.45|413.05|415.81|413.41|415.45|413.05|0
1625235100000|2021-07-02 14:11:40|415.63|413.23|415.45|413.05|415.63|413.23|415.45|413.05|0
1625235120000|2021-07-02 14:12:00|415.35|412.95|415.35|412.95|415.35|412.95|415.35|412.95|0
1625235130000|2021-07-02 14:12:10|415.45|413.05|415.45|413.05|415.63|413.23|415.45|413.05|0
1625235140000|2021-07-02 14:12:20|415.26|412.86|415.45|413.05|415.45|413.05|415.26|412.86|0
1625235150000|2021-07-02 14:12:30|415.26|412.86|415.26|412.86|415.26|412.86|415.26|412.86|0
1625235160000|2021-07-02 14:12:40|415.45|413.05|415.45|413.05|415.45|413.05|415.45|413.05|0
1625235170000|2021-07-02 14:12:50|415.26|412.86|415.26|412.86|415.26|412.86|415.26|412.86|0
1625235180000|2021-07-02 14:13:00|415.08|412.68|415.26|412.86|415.26|412.86|415.08|412.68|0
1625235190000|2021-07-02 14:13:10|415.45|413.05|415.45|413.05|415.45|413.05|415.45|413.05|0
1625235200000|2021-07-02 14:13:20|415.26|412.86|415.08|412.68|415.26|412.86|415.08|412.68|0
1625235220000|2021-07-02 14:13:40|414.9|412.5|414.9|412.5|414.9|412.5|414.9|412.5|0
1625235230000|2021-07-02 14:13:50|414.53|412.13|414.53|412.13|414.53|412.13|414.53|412.13|0
1625235240000|2021-07-02 14:14:00|414.71|412.31|415.08|412.68|415.08|412.68|414.71|412.31|0
1625235250000|2021-07-02 14:14:10|414.9|412.5|415.08|412.68|415.08|412.68|414.9|412.5|0
1625235260000|2021-07-02 14:14:20|415.26|412.86|415.26|412.86|415.26|412.86|415.26|412.86|0
1625235280000|2021-07-02 14:14:40|415.08|412.68|415.08|412.68|415.08|412.68|414.9|412.5|0
1625235290000|2021-07-02 14:14:50|414.9|412.5|414.9|412.5|414.9|412.5|414.9|412.5|0
1625235300000|2021-07-02 14:15:00|415.08|412.68|415.45|413.05|415.45|413.05|415.08|412.68|0
1625235310000|2021-07-02 14:15:10|415.63|413.23|415.81|413.41|415.81|413.41|415.63|413.23|0
1625235320000|2021-07-02 14:15:20|415.63|413.23|415.45|413.05|415.63|413.23|415.45|413.05|0
1625235330000|2021-07-02 14:15:30|415.63|413.23|415.63|413.23|415.63|413.23|415.63|413.23|0
1625235340000|2021-07-02 14:15:40|415.45|413.05|415.63|413.23|415.63|413.23|415.45|413.05|0
1625235350000|2021-07-02 14:15:50|415.81|413.41|415.81|413.41|415.81|413.41|415.81|413.41|0
1625235360000|2021-07-02 14:16:00|415.63|413.23|415.63|413.23|415.81|413.41|415.63|413.23|0
1625235370000|2021-07-02 14:16:10|415.81|413.41|416|413.6|416|413.6|415.81|413.41|0
1625235380000|2021-07-02 14:16:20|416.18|413.78|416.18|413.78|416.18|413.78|416.18|413.78|0
1625235390000|2021-07-02 14:16:30|416.36|413.96|416.36|413.96|416.36|413.96|416.36|413.96|0
1625235420000|2021-07-02 14:17:00|416.55|414.15|416.36|413.96|416.55|414.15|416.36|413.96|0
1625235460000|2021-07-02 14:17:40|416.55|414.15|416.55|414.15|416.73|414.33|416.55|414.15|0
1625235470000|2021-07-02 14:17:50|416.73|414.33|416.73|414.33|416.73|414.33|416.73|414.33|0
1625235480000|2021-07-02 14:18:00|416.55|414.15|416.73|414.33|416.73|414.33|416.55|414.15|0
1625235490000|2021-07-02 14:18:10|416.55|414.15|416.73|414.33|416.73|414.33|416.55|414.15|0
1625235500000|2021-07-02 14:18:20|416.55|414.15|416.36|413.96|416.55|414.15|416.36|413.96|0
1625235510000|2021-07-02 14:18:30|416.55|414.15|416.73|414.33|416.73|414.33|416.55|414.15|0
1625235520000|2021-07-02 14:18:40|416.64|414.24|416.36|413.96|416.64|414.24|416.36|413.96|0
1625235530000|2021-07-02 14:18:50|416.55|414.15|416.73|414.33|416.73|414.33|416.55|414.15|0
1625235540000|2021-07-02 14:19:00|416.55|414.15|416.55|414.15|416.55|414.15|416.55|414.15|0
1625235550000|2021-07-02 14:19:10|416.73|414.33|416.73|414.33|416.73|414.33|416.73|414.33|0
1625235560000|2021-07-02 14:19:20|416.55|414.15|416.55|414.15|416.55|414.15|416.55|414.15|0
1625235590000|2021-07-02 14:19:50|416.73|414.33|416.55|414.15|416.73|414.33|416.55|414.15|0
1625235600000|2021-07-02 14:20:00|416.73|414.33|416.73|414.33|416.73|414.33|416.73|414.33|0
1625235610000|2021-07-02 14:20:10|416.55|414.15|416.55|414.15|416.55|414.15|416.55|414.15|0
1625235620000|2021-07-02 14:20:20|416.36|413.96|416.36|413.96|416.36|413.96|416.36|413.96|0
1625235630000|2021-07-02 14:20:30|416.18|413.78|416.18|413.78|416.18|413.78|416.18|413.78|0
1625235640000|2021-07-02 14:20:40|416.36|413.96|416.36|413.96|416.36|413.96|416.36|413.96|0
1625235650000|2021-07-02 14:20:50|416.18|413.78|416.18|413.78|416.18|413.78|416.18|413.78|0
1625235660000|2021-07-02 14:21:00|415.99|413.59|416.18|413.78|416.18|413.78|415.99|413.59|0
1625235670000|2021-07-02 14:21:10|415.99|413.59|415.99|413.59|415.99|413.59|415.99|413.59|0
1625235680000|2021-07-02 14:21:20|416.18|413.78|415.99|413.59|416.18|413.78|415.99|413.59|0
1625235690000|2021-07-02 14:21:30|415.81|413.41|415.99|413.59|415.99|413.59|415.81|413.41|0
1625235720000|2021-07-02 14:22:00|416.18|413.78|415.99|413.59|416.18|413.78|415.99|413.59|0
1625235740000|2021-07-02 14:22:20|416.18|413.78|415.99|413.59|416.18|413.78|415.99|413.59|0
1625235750000|2021-07-02 14:22:30|416.08|413.68|415.99|413.59|416.08|413.68|415.99|413.59|0
1625235760000|2021-07-02 14:22:40|416.18|413.78|415.99|413.59|416.18|413.78|415.99|413.59|0
1625235770000|2021-07-02 14:22:50|416.18|413.78|416.18|413.78|416.18|413.78|416.18|413.78|0
1625235780000|2021-07-02 14:23:00|415.99|413.59|415.99|413.59|415.99|413.59|415.81|413.41|0
1625235790000|2021-07-02 14:23:10|415.81|413.41|415.99|413.59|415.99|413.59|415.81|413.41|0
1625235800000|2021-07-02 14:23:20|415.81|413.41|415.99|413.59|415.99|413.59|415.81|413.41|0
1625235810000|2021-07-02 14:23:30|416.18|413.78|416.36|413.96|416.36|413.96|416.18|413.78|0
1625235820000|2021-07-02 14:23:40|416.18|413.78|416.36|413.96|416.36|413.96|416.18|413.78|0
1625235830000|2021-07-02 14:23:50|416.18|413.78|416.36|413.96|416.36|413.96|416.18|413.78|0
1625235840000|2021-07-02 14:24:00|416.55|414.15|416.55|414.15|416.55|414.15|416.36|413.96|0
1625235870000|2021-07-02 14:24:30|416.36|413.96|416.18|413.78|416.36|413.96|416.18|413.78|0
1625235880000|2021-07-02 14:24:40|416.27|413.87|416.18|413.78|416.27|413.87|416.18|413.78|0
1625235890000|2021-07-02 14:24:50|416.36|413.96|416.36|413.96|416.36|413.96|416.36|413.96|0
1625235900000|2021-07-02 14:25:00|416.54|414.14|416.73|414.33|416.73|414.33|416.54|414.14|0
1625235910000|2021-07-02 14:25:10|416.91|414.51|416.91|414.51|416.91|414.51|416.91|414.51|0
1625235920000|2021-07-02 14:25:20|416.73|414.33|416.54|414.14|416.73|414.33|416.54|414.14|0
1625235930000|2021-07-02 14:25:30|416.36|413.96|416.36|413.96|416.36|413.96|416.36|413.96|0
1625235940000|2021-07-02 14:25:40|416.18|413.78|416.18|413.78|416.18|413.78|416.18|413.78|0
1625235960000|2021-07-02 14:26:00|415.99|413.59|416.18|413.78|416.18|413.78|415.99|413.59|0
1625235970000|2021-07-02 14:26:10|415.99|413.59|416.18|413.78|416.18|413.78|415.99|413.59|0
1625235990000|2021-07-02 14:26:30|415.99|413.59|415.9|413.5|416.18|413.78|415.9|413.5|0
1625236000000|2021-07-02 14:26:40|415.81|413.41|415.99|413.59|415.99|413.59|415.81|413.41|0
1625236010000|2021-07-02 14:26:50|416.18|413.78|416.54|414.14|416.54|414.14|416.18|413.78|0
1625236030000|2021-07-02 14:27:10|416.36|413.96|416.54|414.14|416.54|414.14|416.36|413.96|0
1625236060000|2021-07-02 14:27:40|416.63|414.23|416.73|414.33|416.73|414.33|416.54|414.14|0
1625236070000|2021-07-02 14:27:50|416.91|414.51|416.91|414.51|416.91|414.51|416.91|414.51|0
1625236080000|2021-07-02 14:28:00|417.1|414.7|416.82|414.42|417.1|414.7|416.82|414.42|0
1625236090000|2021-07-02 14:28:10|416.91|414.51|416.73|414.33|416.91|414.51|416.73|414.33|0
1625236100000|2021-07-02 14:28:20|416.54|414.14|416.73|414.33|416.73|414.33|416.54|414.14|0
1625236110000|2021-07-02 14:28:30|416.54|414.14|416.54|414.14|416.54|414.14|416.54|414.14|0
1625236120000|2021-07-02 14:28:40|416.73|414.33|416.73|414.33|416.73|414.33|416.73|414.33|0
1625236130000|2021-07-02 14:28:50|416.54|414.14|416.73|414.33|416.73|414.33|416.54|414.14|0
1625236140000|2021-07-02 14:29:00|416.54|414.14|416.73|414.33|416.73|414.33|416.54|414.14|0
1625236160000|2021-07-02 14:29:20|416.82|414.42|416.54|414.14|416.82|414.42|416.54|414.14|0
1625236170000|2021-07-02 14:29:30|416.73|414.33|416.73|414.33|416.73|414.33|416.63|414.23|0
1625236180000|2021-07-02 14:29:40|416.54|414.14|416.54|414.14|416.54|414.14|416.54|414.14|0
1625236200000|2021-07-02 14:30:00|416.36|413.96|416.54|414.14|416.54|414.14|416.36|413.96|0
1625236210000|2021-07-02 14:30:10|416.73|414.33|416.73|414.33|416.73|414.33|416.54|414.14|0
1625236230000|2021-07-02 14:30:30|416.54|414.14|416.17|413.77|416.54|414.14|416.17|413.77|0
1625236250000|2021-07-02 14:30:50|415.99|413.59|416.17|413.77|416.17|413.77|415.99|413.59|0
1625236260000|2021-07-02 14:31:00|416.36|413.96|416.36|413.96|416.36|413.96|416.36|413.96|0
1625236270000|2021-07-02 14:31:10|416.54|414.14|416.36|413.96|416.54|414.14|416.17|413.77|0
1625236280000|2021-07-02 14:31:20|416.17|413.77|416.36|413.96|416.36|413.96|416.17|413.77|0
1625236290000|2021-07-02 14:31:30|416.17|413.77|416.17|413.77|416.17|413.77|416.17|413.77|0
1625236310000|2021-07-02 14:31:50|416.08|413.68|415.81|413.41|416.08|413.68|415.81|413.41|0
1625236320000|2021-07-02 14:32:00|415.99|413.59|415.99|413.59|415.99|413.59|415.81|413.41|0
1625236340000|2021-07-02 14:32:20|416.08|413.68|416.17|413.77|416.17|413.77|415.99|413.59|0
1625236350000|2021-07-02 14:32:30|416.08|413.68|416.17|413.77|416.17|413.77|416.08|413.68|0
1625236360000|2021-07-02 14:32:40|415.99|413.59|415.81|413.41|415.99|413.59|415.81|413.41|0
1625236370000|2021-07-02 14:32:50|415.99|413.59|415.99|413.59|415.99|413.59|415.99|413.59|0
1625236380000|2021-07-02 14:33:00|415.81|413.41|415.99|413.59|415.99|413.59|415.81|413.41|0
1625236390000|2021-07-02 14:33:10|416.08|413.68|416.36|413.96|416.36|413.96|416.08|413.68|0
1625236400000|2021-07-02 14:33:20|416.54|414.14|416.36|413.96|416.54|414.14|416.36|413.96|0
1625236410000|2021-07-02 14:33:30|416.54|414.14|416.54|414.14|416.54|414.14|416.54|414.14|0
1625236420000|2021-07-02 14:33:40|416.36|413.96|416.54|414.14|416.54|414.14|416.36|413.96|0
1625236440000|2021-07-02 14:34:00|416.73|414.33|416.73|414.33|416.73|414.33|416.73|414.33|0
1625236450000|2021-07-02 14:34:10|416.63|414.23|416.54|414.14|416.63|414.23|416.54|414.14|0
1625236460000|2021-07-02 14:34:20|416.36|413.96|416.36|413.96|416.36|413.96|416.36|413.96|0
1625236470000|2021-07-02 14:34:30|416.17|413.77|416.54|414.14|416.54|414.14|416.17|413.77|0
1625236480000|2021-07-02 14:34:40|416.36|413.96|416.54|414.14|416.54|414.14|416.36|413.96|0
1625236490000|2021-07-02 14:34:50|416.36|413.96|416.36|413.96|416.36|413.96|416.36|413.96|0
1625236500000|2021-07-02 14:35:00|416.54|414.14|416.17|413.77|416.54|414.14|416.17|413.77|0
1625236510000|2021-07-02 14:35:10|415.99|413.59|415.99|413.59|415.99|413.59|415.99|413.59|0
1625236520000|2021-07-02 14:35:20|416.17|413.77|415.99|413.59|416.17|413.77|415.99|413.59|0
1625236530000|2021-07-02 14:35:30|415.81|413.41|415.81|413.41|415.99|413.59|415.81|413.41|0
1625236540000|2021-07-02 14:35:40|415.62|413.22|415.81|413.41|415.81|413.41|415.62|413.22|0
1625236560000|2021-07-02 14:36:00|415.62|413.22|415.62|413.22|415.62|413.22|415.62|413.22|0
1625236570000|2021-07-02 14:36:10|415.81|413.41|415.81|413.41|415.81|413.41|415.81|413.41|0
1625236580000|2021-07-02 14:36:20|415.99|413.59|415.99|413.59|415.99|413.59|415.99|413.59|0
1625236610000|2021-07-02 14:36:50|416.17|413.77|416.08|413.68|416.17|413.77|415.99|413.59|0
1625236620000|2021-07-02 14:37:00|416.17|413.77|415.99|413.59|416.17|413.77|415.99|413.59|0
1625236640000|2021-07-02 14:37:20|416.17|413.77|416.17|413.77|416.17|413.77|416.17|413.77|0
1625236650000|2021-07-02 14:37:30|416.36|413.96|416.17|413.77|416.36|413.96|416.17|413.77|0
1625236670000|2021-07-02 14:37:50|415.99|413.59|415.99|413.59|415.99|413.59|415.99|413.59|0
1625236690000|2021-07-02 14:38:10|416.17|413.77|416.17|413.77|416.17|413.77|416.17|413.77|0
1625236740000|2021-07-02 14:39:00|416.36|413.96|416.44|414.04|416.44|414.04|416.36|413.96|0
1625236750000|2021-07-02 14:39:10|416.54|414.14|416.54|414.14|416.63|414.23|416.54|414.14|0
1625236760000|2021-07-02 14:39:20|416.72|414.32|416.72|414.32|416.72|414.32|416.72|414.32|0
1625236770000|2021-07-02 14:39:30|416.54|414.14|416.54|414.14|416.72|414.32|416.54|414.14|0
1625236780000|2021-07-02 14:39:40|416.72|414.32|416.72|414.32|416.72|414.32|416.72|414.32|0
1625236790000|2021-07-02 14:39:50|416.54|414.14|416.54|414.14|416.54|414.14|416.54|414.14|0
1625236800000|2021-07-02 14:40:00|416.72|414.32|416.72|414.32|416.72|414.32|416.54|414.14|0
1625236820000|2021-07-02 14:40:20|416.91|414.51|416.91|414.51|416.91|414.51|416.91|414.51|0
1625236830000|2021-07-02 14:40:30|416.72|414.32|416.72|414.32|416.72|414.32|416.72|414.32|0
1625236840000|2021-07-02 14:40:40|416.54|414.14|416.54|414.14|416.54|414.14|416.54|414.14|0
1625236850000|2021-07-02 14:40:50|416.35|413.95|416.35|413.95|416.35|413.95|416.35|413.95|0
1625236860000|2021-07-02 14:41:00|416.17|413.77|416.17|413.77|416.17|413.77|416.17|413.77|0
1625236870000|2021-07-02 14:41:10|416.26|413.86|416.17|413.77|416.26|413.86|416.17|413.77|0
1625236890000|2021-07-02 14:41:30|415.99|413.59|415.99|413.59|415.99|413.59|415.99|413.59|0
1625236900000|2021-07-02 14:41:40|415.8|413.4|415.99|413.59|415.99|413.59|415.8|413.4|0
1625236910000|2021-07-02 14:41:50|416.17|413.77|416.17|413.77|416.17|413.77|416.17|413.77|0
1625236920000|2021-07-02 14:42:00|415.99|413.59|416.17|413.77|416.17|413.77|415.99|413.59|0
1625236930000|2021-07-02 14:42:10|416.26|413.86|416.35|413.95|416.35|413.95|416.26|413.86|0
1625236950000|2021-07-02 14:42:30|416.17|413.77|415.99|413.59|416.35|413.95|415.99|413.59|0
1625236960000|2021-07-02 14:42:40|416.17|413.77|416.17|413.77|416.17|413.77|416.17|413.77|0
1625236980000|2021-07-02 14:43:00|416.35|413.95|416.17|413.77|416.35|413.95|416.17|413.77|0
1625237000000|2021-07-02 14:43:20|415.99|413.59|415.99|413.59|415.99|413.59|415.99|413.59|0
1625237010000|2021-07-02 14:43:30|415.8|413.4|415.8|413.4|415.8|413.4|415.8|413.4|0
1625237030000|2021-07-02 14:43:50|415.62|413.22|415.8|413.4|415.8|413.4|415.62|413.22|0
1625237040000|2021-07-02 14:44:00|415.62|413.22|415.62|413.22|415.62|413.22|415.43|413.03|0
1625237050000|2021-07-02 14:44:10|415.43|413.03|415.43|413.03|415.43|413.03|415.43|413.03|0
1625237060000|2021-07-02 14:44:20|415.62|413.22|415.62|413.22|415.62|413.22|415.52|413.12|0
1625237070000|2021-07-02 14:44:30|415.8|413.4|415.62|413.22|415.8|413.4|415.62|413.22|0
1625237080000|2021-07-02 14:44:40|415.8|413.4|415.8|413.4|415.8|413.4|415.8|413.4|0
1625237100000|2021-07-02 14:45:00|415.99|413.59|415.8|413.4|415.99|413.59|415.8|413.4|0
1625237110000|2021-07-02 14:45:10|415.99|413.59|416.17|413.77|416.17|413.77|415.99|413.59|0
1625237150000|2021-07-02 14:45:50|415.99|413.59|415.99|413.59|416.17|413.77|415.99|413.59|0
1625237160000|2021-07-02 14:46:00|415.8|413.4|415.8|413.4|415.8|413.4|415.8|413.4|0
1625237170000|2021-07-02 14:46:10|415.98|413.58|415.98|413.58|415.98|413.58|415.98|413.58|0
1625237180000|2021-07-02 14:46:20|415.8|413.4|415.98|413.58|415.98|413.58|415.8|413.4|0
1625237190000|2021-07-02 14:46:30|415.8|413.4|415.8|413.4|415.8|413.4|415.8|413.4|0
1625237200000|2021-07-02 14:46:40|415.98|413.58|415.98|413.58|415.98|413.58|415.98|413.58|0
1625237210000|2021-07-02 14:46:50|415.8|413.4|416.17|413.77|416.17|413.77|415.8|413.4|0
1625237220000|2021-07-02 14:47:00|415.98|413.58|415.98|413.58|415.98|413.58|415.98|413.58|0
1625237230000|2021-07-02 14:47:10|415.8|413.4|415.8|413.4|415.8|413.4|415.62|413.22|0
1625237250000|2021-07-02 14:47:30|415.98|413.58|415.8|413.4|415.98|413.58|415.62|413.22|0
1625237260000|2021-07-02 14:47:40|415.7|413.3|415.8|413.4|415.8|413.4|415.7|413.3|0
1625237270000|2021-07-02 14:47:50|415.7|413.3|415.98|413.58|415.98|413.58|415.7|413.3|0
1625237280000|2021-07-02 14:48:00|415.8|413.4|415.8|413.4|415.89|413.49|415.8|413.4|0
1625237290000|2021-07-02 14:48:10|415.62|413.22|415.62|413.22|415.62|413.22|415.43|413.03|0
1625237310000|2021-07-02 14:48:30|415.8|413.4|415.62|413.22|415.8|413.4|415.62|413.22|0
1625237320000|2021-07-02 14:48:40|415.8|413.4|415.8|413.4|415.8|413.4|415.8|413.4|0
1625237330000|2021-07-02 14:48:50|415.98|413.58|415.98|413.58|415.98|413.58|415.98|413.58|0
1625237340000|2021-07-02 14:49:00|415.8|413.4|415.98|413.58|415.98|413.58|415.8|413.4|0
1625237350000|2021-07-02 14:49:10|415.8|413.4|415.98|413.58|415.98|413.58|415.8|413.4|0
1625237360000|2021-07-02 14:49:20|416.17|413.77|416.17|413.77|416.17|413.77|416.17|413.77|0
1625237390000|2021-07-02 14:49:50|416.35|413.95|416.35|413.95|416.35|413.95|416.35|413.95|0
1625237410000|2021-07-02 14:50:10|416.53|414.13|416.53|414.13|416.53|414.13|416.53|414.13|0
1625237420000|2021-07-02 14:50:20|416.35|413.95|416.17|413.77|416.35|413.95|416.17|413.77|0
1625237430000|2021-07-02 14:50:30|415.98|413.58|415.98|413.58|415.98|413.58|415.98|413.58|0
1625237440000|2021-07-02 14:50:40|415.8|413.4|415.98|413.58|415.98|413.58|415.8|413.4|0
1625237450000|2021-07-02 14:50:50|415.8|413.4|415.62|413.22|415.8|413.4|415.62|413.22|0
1625237460000|2021-07-02 14:51:00|415.8|413.4|415.8|413.4|415.8|413.4|415.8|413.4|0
1625237480000|2021-07-02 14:51:20|415.98|413.58|415.98|413.58|415.98|413.58|415.98|413.58|0
1625237490000|2021-07-02 14:51:30|415.8|413.4|415.8|413.4|415.8|413.4|415.8|413.4|0
1625237500000|2021-07-02 14:51:40|415.98|413.58|415.98|413.58|415.98|413.58|415.98|413.58|0
1625237510000|2021-07-02 14:51:50|415.8|413.4|415.98|413.58|415.98|413.58|415.8|413.4|0
1625237520000|2021-07-02 14:52:00|416.07|413.67|416.17|413.77|416.35|413.95|416.07|413.67|0
1625237530000|2021-07-02 14:52:10|416.35|413.95|416.35|413.95|416.35|413.95|416.35|413.95|0
1625237540000|2021-07-02 14:52:20|416.53|414.13|416.53|414.13|416.53|414.13|416.53|414.13|0
1625237570000|2021-07-02 14:52:50|416.72|414.32|416.72|414.32|416.72|414.32|416.72|414.32|0
1625237580000|2021-07-02 14:53:00|416.9|414.5|416.9|414.5|416.9|414.5|416.9|414.5|0
1625237590000|2021-07-02 14:53:10|416.72|414.32|416.72|414.32|416.72|414.32|416.72|414.32|0
1625237620000|2021-07-02 14:53:40|416.9|414.5|416.9|414.5|416.9|414.5|416.9|414.5|0
1625237630000|2021-07-02 14:53:50|416.72|414.32|416.72|414.32|416.72|414.32|416.72|414.32|0
1625237640000|2021-07-02 14:54:00|416.53|414.13|416.53|414.13|416.53|414.13|416.35|413.95|0
1625237650000|2021-07-02 14:54:10|416.44|414.04|416.53|414.13|416.53|414.13|416.44|414.04|0
1625237660000|2021-07-02 14:54:20|416.72|414.32|416.72|414.32|416.72|414.32|416.72|414.32|0
1625237670000|2021-07-02 14:54:30|416.53|414.13|416.72|414.32|416.72|414.32|416.53|414.13|0
1625237700000|2021-07-02 14:55:00|416.53|414.13|416.9|414.5|416.9|414.5|416.53|414.13|0
1625237720000|2021-07-02 14:55:20|416.72|414.32|416.9|414.5|416.9|414.5|416.72|414.32|0
1625237730000|2021-07-02 14:55:30|416.99|414.59|416.99|414.59|416.99|414.59|416.99|414.59|0
1625237740000|2021-07-02 14:55:40|416.9|414.5|416.99|414.59|416.99|414.59|416.9|414.5|0
1625237750000|2021-07-02 14:55:50|416.9|414.5|416.72|414.32|416.9|414.5|416.72|414.32|0
1625237760000|2021-07-02 14:56:00|416.53|414.13|416.72|414.32|416.72|414.32|416.53|414.13|0
1625237800000|2021-07-02 14:56:40|416.53|414.13|416.53|414.13|416.53|414.13|416.53|414.13|0
1625237810000|2021-07-02 14:56:50|416.72|414.32|416.72|414.32|416.72|414.32|416.72|414.32|0
1625237820000|2021-07-02 14:57:00|416.9|414.5|416.9|414.5|416.9|414.5|416.9|414.5|0
1625237840000|2021-07-02 14:57:20|417.08|414.68|417.08|414.68|417.08|414.68|416.9|414.5|0
1625237850000|2021-07-02 14:57:30|416.99|414.59|416.72|414.32|416.99|414.59|416.72|414.32|0
1625237870000|2021-07-02 14:57:50|416.9|414.5|416.72|414.32|416.9|414.5|416.72|414.32|0
1625237880000|2021-07-02 14:58:00|416.53|414.13|416.53|414.13|416.53|414.13|416.53|414.13|0
1625237890000|2021-07-02 14:58:10|416.35|413.95|416.35|413.95|416.35|413.95|416.35|413.95|0
1625237900000|2021-07-02 14:58:20|416.53|414.13|416.53|414.13|416.53|414.13|416.53|414.13|0
1625237910000|2021-07-02 14:58:30|416.35|413.95|416.72|414.32|416.72|414.32|416.35|413.95|0
1625237920000|2021-07-02 14:58:40|416.62|414.22|416.72|414.32|416.72|414.32|416.62|414.22|0
1625237930000|2021-07-02 14:58:50|416.53|414.13|416.72|414.32|416.72|414.32|416.53|414.13|0
1625237940000|2021-07-02 14:59:00|416.53|414.13|416.72|414.32|416.72|414.32|416.53|414.13|0
1625237950000|2021-07-02 14:59:10|416.53|414.13|416.53|414.13|416.53|414.13|416.35|413.95|0
1625237960000|2021-07-02 14:59:20|416.44|414.04|416.44|414.04|416.44|414.04|416.44|414.04|0
1625237970000|2021-07-02 14:59:30|416.53|414.13|416.35|413.95|416.53|414.13|416.35|413.95|0
1625237980000|2021-07-02 14:59:40|416.53|414.13|416.53|414.13|416.53|414.13|416.53|414.13|0
1625237990000|2021-07-02 14:59:50|416.72|414.32|416.72|414.32|416.72|414.32|416.72|414.32|0
1625238000000|2021-07-02 15:00:00|416.53|414.13|416.53|414.13|416.72|414.32|416.53|414.13|0
1625238010000|2021-07-02 15:00:10|416.71|414.31|416.71|414.31|416.71|414.31|416.71|414.31|0
1625238030000|2021-07-02 15:00:30|416.9|414.5|416.9|414.5|416.9|414.5|416.9|414.5|0
1625238040000|2021-07-02 15:00:40|416.71|414.31|416.9|414.5|416.9|414.5|416.71|414.31|0
1625238050000|2021-07-02 15:00:50|417.08|414.68|416.9|414.5|417.08|414.68|416.9|414.5|0
1625238060000|2021-07-02 15:01:00|417.08|414.68|417.08|414.68|417.08|414.68|417.08|414.68|0
1625238070000|2021-07-02 15:01:10|416.9|414.5|416.9|414.5|416.9|414.5|416.9|414.5|0
1625238080000|2021-07-02 15:01:20|416.8|414.4|416.8|414.4|416.8|414.4|416.8|414.4|0
1625238090000|2021-07-02 15:01:30|416.71|414.31|416.9|414.5|416.9|414.5|416.71|414.31|0
1625238100000|2021-07-02 15:01:40|416.71|414.31|416.9|414.5|416.9|414.5|416.71|414.31|0
1625238130000|2021-07-02 15:02:10|416.71|414.31|416.71|414.31|416.71|414.31|416.71|414.31|0
1625238140000|2021-07-02 15:02:20|416.53|414.13|416.53|414.13|416.53|414.13|416.53|414.13|0
1625238150000|2021-07-02 15:02:30|416.71|414.31|416.53|414.13|416.71|414.31|416.53|414.13|0
1625238180000|2021-07-02 15:03:00|416.43|414.03|416.35|413.95|416.53|414.13|416.35|413.95|0
1625238190000|2021-07-02 15:03:10|416.53|414.13|416.53|414.13|416.53|414.13|416.53|414.13|0
1625238200000|2021-07-02 15:03:20|416.71|414.31|416.53|414.13|416.71|414.31|416.53|414.13|0
1625238220000|2021-07-02 15:03:40|416.35|413.95|416.53|414.13|416.53|414.13|416.35|413.95|0
1625238230000|2021-07-02 15:03:50|416.71|414.31|416.71|414.31|416.71|414.31|416.71|414.31|0
1625238250000|2021-07-02 15:04:10|416.62|414.22|416.53|414.13|416.62|414.22|416.53|414.13|0
1625238260000|2021-07-02 15:04:20|416.35|413.95|416.35|413.95|416.35|413.95|416.35|413.95|0
1625238270000|2021-07-02 15:04:30|416.53|414.13|416.53|414.13|416.53|414.13|416.53|414.13|0
1625238280000|2021-07-02 15:04:40|416.62|414.22|416.62|414.22|416.62|414.22|416.62|414.22|0
1625238290000|2021-07-02 15:04:50|416.53|414.13|416.71|414.31|416.71|414.31|416.53|414.13|0
1625238310000|2021-07-02 15:05:10|416.53|414.13|416.53|414.13|416.53|414.13|416.53|414.13|0
1625238320000|2021-07-02 15:05:20|416.71|414.31|416.71|414.31|416.71|414.31|416.71|414.31|0
1625238330000|2021-07-02 15:05:30|416.62|414.22|416.53|414.13|416.62|414.22|416.53|414.13|0
1625238340000|2021-07-02 15:05:40|416.34|413.94|416.34|413.94|416.34|413.94|416.34|413.94|0
1625238350000|2021-07-02 15:05:50|416.53|414.13|416.53|414.13|416.53|414.13|416.34|413.94|0
1625238360000|2021-07-02 15:06:00|416.71|414.31|416.71|414.31|416.71|414.31|416.71|414.31|0
1625238370000|2021-07-02 15:06:10|416.53|414.13|416.71|414.31|416.71|414.31|416.53|414.13|0
1625238390000|2021-07-02 15:06:30|416.53|414.13|416.53|414.13|416.53|414.13|416.53|414.13|0
1625238420000|2021-07-02 15:07:00|416.71|414.31|416.9|414.5|416.9|414.5|416.71|414.31|0
1625238430000|2021-07-02 15:07:10|416.71|414.31|416.71|414.31|416.71|414.31|416.71|414.31|0
1625238460000|2021-07-02 15:07:40|416.9|414.5|416.71|414.31|416.9|414.5|416.71|414.31|0
1625238470000|2021-07-02 15:07:50|416.9|414.5|416.71|414.31|416.9|414.5|416.71|414.31|0
1625238480000|2021-07-02 15:08:00|416.9|414.5|416.71|414.31|416.9|414.5|416.71|414.31|0
1625238490000|2021-07-02 15:08:10|416.53|414.13|416.53|414.13|416.53|414.13|416.53|414.13|0
1625238530000|2021-07-02 15:08:50|416.34|413.94|416.34|413.94|416.34|413.94|416.34|413.94|0
1625238540000|2021-07-02 15:09:00|416.16|413.76|416.34|413.94|416.34|413.94|416.16|413.76|0
1625238550000|2021-07-02 15:09:10|416.53|414.13|416.34|413.94|416.53|414.13|416.34|413.94|0
1625238570000|2021-07-02 15:09:30|416.53|414.13|416.53|414.13|416.53|414.13|416.53|414.13|0
1625238580000|2021-07-02 15:09:40|416.34|413.94|416.53|414.13|416.53|414.13|416.34|413.94|0
1625238590000|2021-07-02 15:09:50|416.71|414.31|416.71|414.31|416.71|414.31|416.71|414.31|0
1625238600000|2021-07-02 15:10:00|416.62|414.22|416.71|414.31|416.71|414.31|416.62|414.22|0
1625238620000|2021-07-02 15:10:20|416.53|414.13|416.53|414.13|416.53|414.13|416.53|414.13|0
1625238640000|2021-07-02 15:10:40|416.71|414.31|416.71|414.31|416.71|414.31|416.71|414.31|0
1625238660000|2021-07-02 15:11:00|416.89|414.49|416.71|414.31|416.89|414.49|416.71|414.31|0
1625238670000|2021-07-02 15:11:10|416.89|414.49|416.89|414.49|416.89|414.49|416.89|414.49|0
1625238700000|2021-07-02 15:11:40|417.08|414.68|417.08|414.68|417.08|414.68|417.08|414.68|0
1625238710000|2021-07-02 15:11:50|416.89|414.49|416.89|414.49|416.89|414.49|416.89|414.49|0
1625238720000|2021-07-02 15:12:00|417.08|414.68|417.08|414.68|417.08|414.68|417.08|414.68|0
1625238730000|2021-07-02 15:12:10|416.89|414.49|417.08|414.68|417.08|414.68|416.89|414.49|0
1625238740000|2021-07-02 15:12:20|417.26|414.86|417.26|414.86|417.26|414.86|417.26|414.86|0
1625238750000|2021-07-02 15:12:30|417.63|415.23|417.63|415.23|417.63|415.23|417.63|415.23|0
1625238760000|2021-07-02 15:12:40|417.72|415.32|417.63|415.23|417.72|415.32|417.63|415.23|0
1625238770000|2021-07-02 15:12:50|417.45|415.05|417.26|414.86|417.45|415.05|417.26|414.86|0
1625238780000|2021-07-02 15:13:00|417.08|414.68|417.08|414.68|417.26|414.86|417.08|414.68|0
1625238790000|2021-07-02 15:13:10|417.26|414.86|417.45|415.05|417.45|415.05|417.26|414.86|0
1625238800000|2021-07-02 15:13:20|417.63|415.23|417.63|415.23|417.63|415.23|417.63|415.23|0
1625238810000|2021-07-02 15:13:30|417.81|415.41|418|415.6|418|415.6|417.81|415.41|0
1625238820000|2021-07-02 15:13:40|417.81|415.41|417.81|415.41|417.81|415.41|417.81|415.41|0
1625238830000|2021-07-02 15:13:50|417.63|415.23|417.63|415.23|417.63|415.23|417.63|415.23|0
1625238840000|2021-07-02 15:14:00|417.26|414.86|417.45|415.05|417.45|415.05|417.26|414.86|0
1625238850000|2021-07-02 15:14:10|417.26|414.86|417.26|414.86|417.26|414.86|417.26|414.86|0
1625238860000|2021-07-02 15:14:20|417.08|414.68|417.08|414.68|417.08|414.68|417.08|414.68|0
1625238870000|2021-07-02 15:14:30|417.26|414.86|416.89|414.49|417.26|414.86|416.89|414.49|0
1625238880000|2021-07-02 15:14:40|416.71|414.31|416.89|414.49|416.89|414.49|416.71|414.31|0
1625238890000|2021-07-02 15:14:50|416.71|414.31|416.89|414.49|416.89|414.49|416.71|414.31|0
1625238900000|2021-07-02 15:15:00|417.08|414.68|416.89|414.49|417.08|414.68|416.89|414.49|0
1625238910000|2021-07-02 15:15:10|417.26|414.86|416.89|414.49|417.26|414.86|416.89|414.49|0
1625238920000|2021-07-02 15:15:20|417.08|414.68|417.35|414.95|417.35|414.95|417.08|414.68|0
1625238930000|2021-07-02 15:15:30|417.45|415.05|417.26|414.86|417.45|415.05|417.26|414.86|0
1625238940000|2021-07-02 15:15:40|417.44|415.04|417.44|415.04|417.44|415.04|417.44|415.04|0
1625238960000|2021-07-02 15:16:00|417.26|414.86|417.26|414.86|417.26|414.86|417.26|414.86|0
1625238970000|2021-07-02 15:16:10|417.08|414.68|417.26|414.86|417.26|414.86|417.08|414.68|0
1625238980000|2021-07-02 15:16:20|417.08|414.68|417.26|414.86|417.26|414.86|417.08|414.68|0
1625238990000|2021-07-02 15:16:30|417.44|415.04|417.44|415.04|417.44|415.04|417.44|415.04|0
1625239000000|2021-07-02 15:16:40|417.35|414.95|417.35|414.95|417.35|414.95|417.35|414.95|0
1625239010000|2021-07-02 15:16:50|417.44|415.04|417.26|414.86|417.44|415.04|417.26|414.86|0
1625239020000|2021-07-02 15:17:00|417.08|414.68|417.08|414.68|417.08|414.68|417.08|414.68|0
1625239030000|2021-07-02 15:17:10|417.26|414.86|417.26|414.86|417.26|414.86|417.26|414.86|0
1625239040000|2021-07-02 15:17:20|417.08|414.68|417.08|414.68|417.08|414.68|417.08|414.68|0
1625239050000|2021-07-02 15:17:30|416.89|414.49|416.89|414.49|416.89|414.49|416.89|414.49|0
1625239060000|2021-07-02 15:17:40|416.98|414.58|417.08|414.68|417.08|414.68|416.98|414.58|0
1625239070000|2021-07-02 15:17:50|417.16|414.76|417.26|414.86|417.26|414.86|417.16|414.76|0
1625239080000|2021-07-02 15:18:00|417.44|415.04|417.44|415.04|417.44|415.04|417.44|415.04|0
1625239090000|2021-07-02 15:18:10|417.26|414.86|417.08|414.68|417.26|414.86|417.08|414.68|0
1625239100000|2021-07-02 15:18:20|417.26|414.86|417.26|414.86|417.26|414.86|417.26|414.86|0
1625239120000|2021-07-02 15:18:40|417.44|415.04|417.26|414.86|417.44|415.04|417.26|414.86|0
1625239130000|2021-07-02 15:18:50|417.08|414.68|417.26|414.86|417.26|414.86|417.08|414.68|0
1625239160000|2021-07-02 15:19:20|417.08|414.68|417.26|414.86|417.26|414.86|417.08|414.68|0
1625239170000|2021-07-02 15:19:30|417.08|414.68|417.26|414.86|417.26|414.86|417.08|414.68|0
1625239180000|2021-07-02 15:19:40|417.08|414.68|417.08|414.68|417.26|414.86|417.08|414.68|0
1625239190000|2021-07-02 15:19:50|417.26|414.86|417.26|414.86|417.26|414.86|417.08|414.68|0
1625239210000|2021-07-02 15:20:10|417.44|415.04|417.26|414.86|417.44|415.04|417.26|414.86|0
1625239240000|2021-07-02 15:20:40|417.07|414.67|417.07|414.67|417.26|414.86|417.07|414.67|0
1625239250000|2021-07-02 15:20:50|416.89|414.49|416.89|414.49|416.89|414.49|416.89|414.49|0
1625239260000|2021-07-02 15:21:00|416.71|414.31|416.89|414.49|416.89|414.49|416.71|414.31|0
1625239270000|2021-07-02 15:21:10|417.07|414.67|417.26|414.86|417.26|414.86|417.07|414.67|0
1625239280000|2021-07-02 15:21:20|417.07|414.67|417.07|414.67|417.07|414.67|417.07|414.67|0
1625239290000|2021-07-02 15:21:30|416.89|414.49|416.89|414.49|416.89|414.49|416.89|414.49|0
1625239300000|2021-07-02 15:21:40|417.07|414.67|417.07|414.67|417.07|414.67|417.07|414.67|0
1625239310000|2021-07-02 15:21:50|416.89|414.49|417.07|414.67|417.07|414.67|416.89|414.49|0
1625239320000|2021-07-02 15:22:00|416.89|414.49|416.89|414.49|416.89|414.49|416.71|414.31|0
1625239330000|2021-07-02 15:22:10|416.71|414.31|416.71|414.31|416.79|414.39|416.71|414.31|0
1625239350000|2021-07-02 15:22:30|416.89|414.49|416.89|414.49|416.89|414.49|416.89|414.49|0
1625239360000|2021-07-02 15:22:40|416.79|414.39|416.71|414.31|416.79|414.39|416.71|414.31|0
1625239400000|2021-07-02 15:23:20|416.89|414.49|416.89|414.49|416.89|414.49|416.89|414.49|0
1625239410000|2021-07-02 15:23:30|416.98|414.58|417.07|414.67|417.07|414.67|416.98|414.58|0
1625239420000|2021-07-02 15:23:40|417.26|414.86|417.26|414.86|417.26|414.86|417.26|414.86|0
1625239430000|2021-07-02 15:23:50|417.35|414.95|417.26|414.86|417.35|414.95|417.26|414.86|0
1625239440000|2021-07-02 15:24:00|417.07|414.67|417.26|414.86|417.26|414.86|417.07|414.67|0
1625239450000|2021-07-02 15:24:10|417.44|415.04|417.26|414.86|417.44|415.04|417.26|414.86|0
1625239460000|2021-07-02 15:24:20|417.44|415.04|417.63|415.23|417.63|415.23|417.44|415.04|0
1625239470000|2021-07-02 15:24:30|417.44|415.04|417.63|415.23|417.63|415.23|417.44|415.04|0
1625239480000|2021-07-02 15:24:40|417.44|415.04|417.44|415.04|417.44|415.04|417.44|415.04|0
1625239490000|2021-07-02 15:24:50|417.63|415.23|417.44|415.04|417.63|415.23|417.44|415.04|0
1625239500000|2021-07-02 15:25:00|417.26|414.86|417.35|414.95|417.35|414.95|417.26|414.86|0
1625239510000|2021-07-02 15:25:10|417.44|415.04|417.44|415.04|417.44|415.04|417.44|415.04|0
1625239520000|2021-07-02 15:25:20|417.26|414.86|417.26|414.86|417.26|414.86|417.26|414.86|0
1625239530000|2021-07-02 15:25:30|417.07|414.67|417.07|414.67|417.07|414.67|417.07|414.67|0
1625239540000|2021-07-02 15:25:40|417.26|414.86|417.07|414.67|417.26|414.86|417.07|414.67|0
1625239550000|2021-07-02 15:25:50|417.26|414.86|417.26|414.86|417.26|414.86|417.26|414.86|0
1625239560000|2021-07-02 15:26:00|417.07|414.67|417.07|414.67|417.07|414.67|417.07|414.67|0
1625239570000|2021-07-02 15:26:10|416.98|414.58|416.89|414.49|417.07|414.67|416.89|414.49|0
1625239590000|2021-07-02 15:26:30|417.07|414.67|417.07|414.67|417.07|414.67|417.07|414.67|0
1625239600000|2021-07-02 15:26:40|416.89|414.49|416.89|414.49|416.89|414.49|416.89|414.49|0
1625239610000|2021-07-02 15:26:50|417.07|414.67|417.07|414.67|417.07|414.67|416.89|414.49|0
1625239630000|2021-07-02 15:27:10|417.26|414.86|417.26|414.86|417.26|414.86|417.26|414.86|0
1625239650000|2021-07-02 15:27:30|417.07|414.67|417.07|414.67|417.07|414.67|417.07|414.67|0
1625239660000|2021-07-02 15:27:40|417.26|414.86|417.44|415.04|417.44|415.04|417.26|414.86|0
1625239670000|2021-07-02 15:27:50|417.26|414.86|417.44|415.04|417.44|415.04|417.26|414.86|0
1625239680000|2021-07-02 15:28:00|417.26|414.86|417.26|414.86|417.26|414.86|417.26|414.86|0
1625239690000|2021-07-02 15:28:10|417.34|414.94|417.34|414.94|417.44|415.04|417.34|414.94|0
1625239700000|2021-07-02 15:28:20|417.26|414.86|417.44|415.04|417.44|415.04|417.26|414.86|0
1625239710000|2021-07-02 15:28:30|417.26|414.86|417.26|414.86|417.44|415.04|417.26|414.86|0
1625239720000|2021-07-02 15:28:40|417.44|415.04|417.26|414.86|417.44|415.04|417.26|414.86|0
1625239730000|2021-07-02 15:28:50|417.44|415.04|417.26|414.86|417.44|415.04|417.26|414.86|0
1625239740000|2021-07-02 15:29:00|417.44|415.04|417.62|415.22|417.62|415.22|417.44|415.04|0
1625239750000|2021-07-02 15:29:10|417.81|415.41|417.81|415.41|417.81|415.41|417.81|415.41|0
1625239760000|2021-07-02 15:29:20|417.62|415.22|417.81|415.41|417.81|415.41|417.62|415.22|0
1625239780000|2021-07-02 15:29:40|417.99|415.59|417.99|415.59|417.99|415.59|417.99|415.59|0
1625239790000|2021-07-02 15:29:50|418.18|415.78|418.18|415.78|418.18|415.78|418.18|415.78|0
1625239800000|2021-07-02 15:30:00|417.99|415.59|417.99|415.59|417.99|415.59|417.99|415.59|0
1625239810000|2021-07-02 15:30:10|417.81|415.41|417.81|415.41|417.81|415.41|417.81|415.41|0
1625239820000|2021-07-02 15:30:20|417.99|415.59|417.99|415.59|417.99|415.59|417.99|415.59|0
1625239830000|2021-07-02 15:30:30|417.81|415.41|417.81|415.41|417.81|415.41|417.81|415.41|0
1625239860000|2021-07-02 15:31:00|417.99|415.59|417.99|415.59|417.99|415.59|417.99|415.59|0
1625239870000|2021-07-02 15:31:10|417.81|415.41|417.99|415.59|417.99|415.59|417.81|415.41|0
1625239890000|2021-07-02 15:31:30|417.9|415.5|417.9|415.5|417.9|415.5|417.9|415.5|0
1625239900000|2021-07-02 15:31:40|417.99|415.59|417.99|415.59|417.99|415.59|417.99|415.59|0
1625239910000|2021-07-02 15:31:50|418.18|415.78|418.18|415.78|418.18|415.78|418.18|415.78|0
1625239930000|2021-07-02 15:32:10|417.99|415.59|418.18|415.78|418.18|415.78|417.99|415.59|0
1625239940000|2021-07-02 15:32:20|417.99|415.59|417.99|415.59|417.99|415.59|417.99|415.59|0
1625239950000|2021-07-02 15:32:30|418.18|415.78|418.17|415.77|418.18|415.78|417.99|415.59|0
1625239960000|2021-07-02 15:32:40|417.99|415.59|417.99|415.59|417.99|415.59|417.99|415.59|0
1625240010000|2021-07-02 15:33:30|417.81|415.41|417.81|415.41|417.81|415.41|417.81|415.41|0
1625240020000|2021-07-02 15:33:40|417.99|415.59|417.99|415.59|417.99|415.59|417.99|415.59|0
1625240040000|2021-07-02 15:34:00|418.17|415.77|417.99|415.59|418.17|415.77|417.99|415.59|0
1625240050000|2021-07-02 15:34:10|417.81|415.41|417.99|415.59|417.99|415.59|417.81|415.41|0
1625240060000|2021-07-02 15:34:20|417.81|415.41|417.81|415.41|417.81|415.41|417.81|415.41|0
1625240070000|2021-07-02 15:34:30|417.71|415.31|417.81|415.41|417.81|415.41|417.71|415.31|0
1625240080000|2021-07-02 15:34:40|417.99|415.59|417.99|415.59|417.99|415.59|417.99|415.59|0
1625240090000|2021-07-02 15:34:50|418.17|415.77|418.17|415.77|418.17|415.77|418.17|415.77|0
1625240100000|2021-07-02 15:35:00|417.99|415.59|417.81|415.41|417.99|415.59|417.81|415.41|0
1625240110000|2021-07-02 15:35:10|417.99|415.59|417.99|415.59|417.99|415.59|417.99|415.59|0
1625240120000|2021-07-02 15:35:20|418.17|415.77|418.17|415.77|418.17|415.77|417.99|415.59|0
1625240130000|2021-07-02 15:35:30|417.99|415.59|417.99|415.59|417.99|415.59|417.99|415.59|0
1625240140000|2021-07-02 15:35:40|417.81|415.41|417.81|415.41|417.99|415.59|417.81|415.41|0
1625240150000|2021-07-02 15:35:50|417.89|415.49|417.81|415.41|417.99|415.59|417.81|415.41|0
1625240170000|2021-07-02 15:36:10|417.99|415.59|417.99|415.59|417.99|415.59|417.99|415.59|0
1625240210000|2021-07-02 15:36:50|417.8|415.4|417.8|415.4|417.8|415.4|417.8|415.4|0
1625240230000|2021-07-02 15:37:10|417.71|415.31|417.71|415.31|417.71|415.31|417.71|415.31|0
1625240240000|2021-07-02 15:37:20|417.8|415.4|417.8|415.4|417.8|415.4|417.8|415.4|0
1625240250000|2021-07-02 15:37:30|417.99|415.59|417.99|415.59|417.99|415.59|417.99|415.59|0
1625240260000|2021-07-02 15:37:40|417.89|415.49|417.89|415.49|417.89|415.49|417.89|415.49|0
1625240270000|2021-07-02 15:37:50|417.99|415.59|417.99|415.59|417.99|415.59|417.99|415.59|0
1625240280000|2021-07-02 15:38:00|418.17|415.77|418.17|415.77|418.17|415.77|418.17|415.77|0
1625240320000|2021-07-02 15:38:40|418.36|415.96|418.17|415.77|418.36|415.96|418.17|415.77|0
1625240340000|2021-07-02 15:39:00|418.36|415.96|418.36|415.96|418.36|415.96|418.36|415.96|0
1625240390000|2021-07-02 15:39:50|418.54|416.14|418.36|415.96|418.54|416.14|418.36|415.96|0
1625240400000|2021-07-02 15:40:00|418.54|416.14|418.54|416.14|418.54|416.14|418.54|416.14|0
1625240410000|2021-07-02 15:40:10|418.36|415.96|418.36|415.96|418.36|415.96|418.36|415.96|0
1625240460000|2021-07-02 15:41:00|418.26|415.86|418.17|415.77|418.26|415.86|418.17|415.77|0
1625240480000|2021-07-02 15:41:20|417.99|415.59|418.17|415.77|418.17|415.77|417.99|415.59|0
1625240490000|2021-07-02 15:41:30|417.99|415.59|417.99|415.59|417.99|415.59|417.99|415.59|0
1625240500000|2021-07-02 15:41:40|417.8|415.4|417.8|415.4|417.89|415.49|417.8|415.4|0
1625240520000|2021-07-02 15:42:00|417.99|415.59|417.99|415.59|417.99|415.59|417.99|415.59|0
1625240530000|2021-07-02 15:42:10|418.08|415.68|418.17|415.77|418.17|415.77|417.99|415.59|0
1625240540000|2021-07-02 15:42:20|417.99|415.59|418.17|415.77|418.17|415.77|417.99|415.59|0
1625240550000|2021-07-02 15:42:30|417.99|415.59|417.99|415.59|417.99|415.59|417.99|415.59|0
1625240560000|2021-07-02 15:42:40|418.17|415.77|418.17|415.77|418.17|415.77|418.17|415.77|0
1625240570000|2021-07-02 15:42:50|417.99|415.59|418.08|415.68|418.08|415.68|417.99|415.59|0
1625240580000|2021-07-02 15:43:00|418.17|415.77|418.17|415.77|418.17|415.77|418.17|415.77|0
1625240600000|2021-07-02 15:43:20|418.07|415.67|418.17|415.77|418.17|415.77|417.99|415.59|0
1625240610000|2021-07-02 15:43:30|417.99|415.59|417.99|415.59|417.99|415.59|417.99|415.59|0
1625240620000|2021-07-02 15:43:40|418.17|415.77|418.17|415.77|418.17|415.77|418.17|415.77|0
1625240650000|2021-07-02 15:44:10|418.35|415.95|418.35|415.95|418.35|415.95|418.35|415.95|0
1625240690000|2021-07-02 15:44:50|418.54|416.14|418.54|416.14|418.54|416.14|418.54|416.14|0
1625240710000|2021-07-02 15:45:10|418.72|416.32|418.72|416.32|418.72|416.32|418.72|416.32|0
1625240720000|2021-07-02 15:45:20|418.54|416.14|418.54|416.14|418.54|416.14|418.54|416.14|0
1625240730000|2021-07-02 15:45:30|418.72|416.32|418.54|416.14|418.72|416.32|418.54|416.14|0
1625240740000|2021-07-02 15:45:40|418.72|416.32|418.72|416.32|418.72|416.32|418.72|416.32|0
1625240760000|2021-07-02 15:46:00|418.91|416.51|418.91|416.51|418.91|416.51|418.91|416.51|0
1625240770000|2021-07-02 15:46:10|419.09|416.69|419.09|416.69|419.09|416.69|419.09|416.69|0
1625240780000|2021-07-02 15:46:20|418.91|416.51|419.09|416.69|419.09|416.69|418.91|416.51|0
1625240790000|2021-07-02 15:46:30|419|416.6|419.09|416.69|419.09|416.69|419|416.6|0
1625240800000|2021-07-02 15:46:40|418.91|416.51|418.91|416.51|418.91|416.51|418.91|416.51|0
1625240810000|2021-07-02 15:46:50|419.09|416.69|418.91|416.51|419.09|416.69|418.91|416.51|0
1625240830000|2021-07-02 15:47:10|418.81|416.41|418.81|416.41|418.81|416.41|418.81|416.41|0
1625240840000|2021-07-02 15:47:20|418.91|416.51|418.91|416.51|418.91|416.51|418.91|416.51|0
1625240850000|2021-07-02 15:47:30|419.09|416.69|418.91|416.51|419.09|416.69|418.91|416.51|0
1625240870000|2021-07-02 15:47:50|419.28|416.88|419.27|416.87|419.28|416.88|419.27|416.87|0
1625240880000|2021-07-02 15:48:00|419.09|416.69|419.09|416.69|419.09|416.69|419.09|416.69|0
1625240900000|2021-07-02 15:48:20|419.27|416.87|419.27|416.87|419.27|416.87|419.27|416.87|0
1625240920000|2021-07-02 15:48:40|419.09|416.69|419.09|416.69|419.09|416.69|419.09|416.69|0
1625240950000|2021-07-02 15:49:10|419.27|416.87|419.27|416.87|419.27|416.87|419.27|416.87|0
1625240990000|2021-07-02 15:49:50|419.46|417.06|419.46|417.06|419.46|417.06|419.46|417.06|0
1625241000000|2021-07-02 15:50:00|419.64|417.24|419.64|417.24|419.64|417.24|419.64|417.24|0
1625241060000|2021-07-02 15:51:00|419.83|417.43|419.83|417.43|419.83|417.43|419.83|417.43|0
1625241070000|2021-07-02 15:51:10|419.64|417.24|419.83|417.43|419.83|417.43|419.64|417.24|0
1625241100000|2021-07-02 15:51:40|420.01|417.61|420.01|417.61|420.01|417.61|420.01|417.61|0
1625241120000|2021-07-02 15:52:00|420.2|417.8|420.01|417.61|420.2|417.8|420.01|417.61|0
1625241140000|2021-07-02 15:52:20|419.83|417.43|420.01|417.61|420.01|417.61|419.83|417.43|0
1625241170000|2021-07-02 15:52:50|420.2|417.8|420.2|417.8|420.2|417.8|420.2|417.8|0
1625241210000|2021-07-02 15:53:30|420.01|417.61|420.01|417.61|420.01|417.61|420.01|417.61|0
1625241220000|2021-07-02 15:53:40|420.2|417.8|420.2|417.8|420.2|417.8|420.2|417.8|0
1625241230000|2021-07-02 15:53:50|420.38|417.98|420.38|417.98|420.38|417.98|420.38|417.98|0
1625241300000|2021-07-02 15:55:00|420.75|418.35|420.75|418.35|420.75|418.35|420.75|418.35|0
1625241310000|2021-07-02 15:55:10|420.93|418.53|420.93|418.53|420.93|418.53|420.93|418.53|0
1625241320000|2021-07-02 15:55:20|421.12|418.72|421.12|418.72|421.12|418.72|421.12|418.72|0
1625241340000|2021-07-02 15:55:40|421.3|418.9|421.3|418.9|421.3|418.9|421.3|418.9|0
1625241350000|2021-07-02 15:55:50|421.12|418.72|421.12|418.72|421.12|418.72|421.12|418.72|0
1625241360000|2021-07-02 15:56:00|421.3|418.9|421.3|418.9|421.3|418.9|421.3|418.9|0
1625241390000|2021-07-02 15:56:30|421.49|419.09|421.86|419.46|421.86|419.46|421.49|419.09|0
1625241400000|2021-07-02 15:56:40|421.67|419.27|421.86|419.46|421.86|419.46|421.67|419.27|0
1625241410000|2021-07-02 15:56:50|421.67|419.27|421.67|419.27|421.67|419.27|421.67|419.27|0
1625241420000|2021-07-02 15:57:00|421.86|419.46|421.67|419.27|421.86|419.46|421.67|419.27|0
1625241430000|2021-07-02 15:57:10|421.49|419.09|421.49|419.09|421.49|419.09|421.49|419.09|0
1625241440000|2021-07-02 15:57:20|421.67|419.27|421.49|419.09|421.67|419.27|421.49|419.09|0
1625241450000|2021-07-02 15:57:30|421.3|418.9|421.49|419.09|421.49|419.09|421.3|418.9|0
1625241460000|2021-07-02 15:57:40|421.39|418.99|421.49|419.09|421.49|419.09|421.39|418.99|0
1625241470000|2021-07-02 15:57:50|421.3|418.9|421.49|419.09|421.49|419.09|421.3|418.9|0
1625241480000|2021-07-02 15:58:00|421.3|418.9|421.3|418.9|421.3|418.9|421.3|418.9|0
1625241490000|2021-07-02 15:58:10|421.12|418.72|420.93|418.53|421.12|418.72|420.93|418.53|0
1625241500000|2021-07-02 15:58:20|420.84|418.44|420.75|418.35|420.93|418.53|420.75|418.35|0
1625241520000|2021-07-02 15:58:40|420.56|418.16|420.56|418.16|420.56|418.16|420.56|418.16|0
1625241530000|2021-07-02 15:58:50|420.75|418.35|420.75|418.35|420.75|418.35|420.75|418.35|0
1625241540000|2021-07-02 15:59:00|420.93|418.53|420.93|418.53|420.93|418.53|420.93|418.53|0
1625241550000|2021-07-02 15:59:10|420.75|418.35|420.75|418.35|420.75|418.35|420.75|418.35|0
1625241560000|2021-07-02 15:59:20|420.56|418.16|420.56|418.16|420.56|418.16|420.56|418.16|0
1625241570000|2021-07-02 15:59:30|420.75|418.35|420.56|418.16|420.75|418.35|420.56|418.16|0
1625241590000|2021-07-02 15:59:50|420.75|418.35|420.75|418.35|420.75|418.35|420.75|418.35|0
1625241600000|2021-07-02 16:00:00|420.93|418.53|420.75|418.35|420.93|418.53|420.75|418.35|0
1625241610000|2021-07-02 16:00:10|420.93|418.53|420.93|418.53|420.93|418.53|420.75|418.35|0
1625241620000|2021-07-02 16:00:20|420.75|418.35|420.75|418.35|420.75|418.35|420.75|418.35|0
1625241630000|2021-07-02 16:00:30|420.84|418.44|420.93|418.53|420.93|418.53|420.75|418.35|0
1625241640000|2021-07-02 16:00:40|420.75|418.35|420.56|418.16|420.75|418.35|420.56|418.16|0
1625241650000|2021-07-02 16:00:50|420.75|418.35|420.75|418.35|420.75|418.35|420.65|418.25|0
1625241660000|2021-07-02 16:01:00|420.56|418.16|420.56|418.16|420.56|418.16|420.56|418.16|0
1625241670000|2021-07-02 16:01:10|420.38|417.98|420.56|418.16|420.56|418.16|420.38|417.98|0
1625241690000|2021-07-02 16:01:30|420.75|418.35|420.75|418.35|420.75|418.35|420.75|418.35|0
1625241700000|2021-07-02 16:01:40|420.93|418.53|420.93|418.53|420.93|418.53|420.93|418.53|0
1625241710000|2021-07-02 16:01:50|420.75|418.35|420.75|418.35|420.75|418.35|420.75|418.35|0
1625241730000|2021-07-02 16:02:10|420.65|418.25|420.56|418.16|420.65|418.25|420.56|418.16|0
1625241740000|2021-07-02 16:02:20|420.75|418.35|420.75|418.35|420.75|418.35|420.75|418.35|0
1625241780000|2021-07-02 16:03:00|421.12|418.72|420.93|418.53|421.12|418.72|420.93|418.53|0
1625241790000|2021-07-02 16:03:10|421.12|418.72|421.12|418.72|421.12|418.72|421.12|418.72|0
1625241820000|2021-07-02 16:03:40|420.93|418.53|420.93|418.53|420.93|418.53|420.93|418.53|0
1625241840000|2021-07-02 16:04:00|420.75|418.35|420.75|418.35|420.75|418.35|420.75|418.35|0
1625241870000|2021-07-02 16:04:30|420.93|418.53|420.83|418.43|420.93|418.53|420.75|418.35|0
1625241880000|2021-07-02 16:04:40|420.75|418.35|420.75|418.35|420.75|418.35|420.75|418.35|0
1625241890000|2021-07-02 16:04:50|420.74|418.34|420.74|418.34|420.74|418.34|420.74|418.34|0
1625241920000|2021-07-02 16:05:20|420.93|418.53|420.93|418.53|420.93|418.53|420.93|418.53|0
1625241930000|2021-07-02 16:05:30|421.81|419.41|421.81|419.41|421.81|419.41|421.81|419.41|0
1625241940000|2021-07-02 16:05:40|420.86|418.46|420.86|418.46|420.86|418.46|420.86|418.46|0
1625241950000|2021-07-02 16:05:50|421.81|419.41|421.81|419.41|421.81|419.41|421.81|419.41|0
1625241960000|2021-07-02 16:06:00|422|419.6|422|419.6|422|419.6|422|419.6|0
1625241980000|2021-07-02 16:06:20|421.81|419.41|421.63|419.23|421.81|419.41|421.63|419.23|0
1625241990000|2021-07-02 16:06:30|421.81|419.41|422|419.6|422|419.6|421.81|419.41|0
1625242050000|2021-07-02 16:07:30|421.81|419.41|421.81|419.41|421.81|419.41|421.81|419.41|0
1625242080000|2021-07-02 16:08:00|422|419.6|421.81|419.41|422|419.6|421.81|419.41|0
1625242140000|2021-07-02 16:09:00|422|419.6|421.81|419.41|422|419.6|421.81|419.41|0
1625242170000|2021-07-02 16:09:30|421.63|419.23|421.63|419.23|421.63|419.23|421.63|419.23|0
1625242190000|2021-07-02 16:09:50|421.81|419.41|421.81|419.41|421.81|419.41|421.81|419.41|0
1625242200000|2021-07-02 16:10:00|421.63|419.23|421.63|419.23|421.63|419.23|421.63|419.23|0
1625242210000|2021-07-02 16:10:10|421.81|419.41|421.63|419.23|421.81|419.41|421.63|419.23|0
1625242220000|2021-07-02 16:10:20|421.81|419.41|421.63|419.23|421.81|419.41|421.63|419.23|0
1625242270000|2021-07-02 16:11:10|421.44|419.04|421.44|419.04|421.44|419.04|421.44|419.04|0
1625242280000|2021-07-02 16:11:20|421.26|418.86|421.44|419.04|421.44|419.04|421.26|418.86|0
1625242290000|2021-07-02 16:11:30|421.26|418.86|421.26|418.86|421.44|419.04|421.26|418.86|0
1625242300000|2021-07-02 16:11:40|421.16|418.76|421.07|418.67|421.26|418.86|421.07|418.67|0
1625242340000|2021-07-02 16:12:20|421.26|418.86|421.26|418.86|421.26|418.86|421.26|418.86|0
1625242350000|2021-07-02 16:12:30|421.07|418.67|421.07|418.67|421.07|418.67|421.07|418.67|0
1625242400000|2021-07-02 16:13:20|421.26|418.86|421.26|418.86|421.26|418.86|421.26|418.86|0
1625242430000|2021-07-02 16:13:50|421.07|418.67|421.07|418.67|421.07|418.67|421.07|418.67|0
1625242440000|2021-07-02 16:14:00|421.26|418.86|421.26|418.86|421.26|418.86|421.26|418.86|0
1625242450000|2021-07-02 16:14:10|421.07|418.67|421.26|418.86|421.26|418.86|421.07|418.67|0
1625242490000|2021-07-02 16:14:50|421.07|418.67|421.26|418.86|421.26|418.86|421.07|418.67|0
1625242510000|2021-07-02 16:15:10|421.44|419.04|421.07|418.67|421.44|419.04|421.07|418.67|0
1625242530000|2021-07-02 16:15:30|421.26|418.86|421.26|418.86|421.26|418.86|421.26|418.86|0
1625242570000|2021-07-02 16:16:10|421.44|419.04|421.44|419.04|421.44|419.04|421.44|419.04|0
1625242600000|2021-07-02 16:16:40|421.62|419.22|421.62|419.22|421.62|419.22|421.62|419.22|0
1625242640000|2021-07-02 16:17:20|421.81|419.41|421.81|419.41|421.81|419.41|421.81|419.41|0
1625242670000|2021-07-02 16:17:50|421.9|419.5|421.99|419.59|421.99|419.59|421.81|419.41|0
1625242690000|2021-07-02 16:18:10|421.9|419.5|421.9|419.5|421.9|419.5|421.9|419.5|0
1625242700000|2021-07-02 16:18:20|421.99|419.59|421.81|419.41|421.99|419.59|421.81|419.41|0
1625242710000|2021-07-02 16:18:30|421.99|419.59|421.81|419.41|421.99|419.59|421.81|419.41|0
1625242740000|2021-07-02 16:19:00|421.99|419.59|421.99|419.59|421.99|419.59|421.99|419.59|0
1625242790000|2021-07-02 16:19:50|422.18|419.78|421.99|419.59|422.18|419.78|421.99|419.59|0
1625242830000|2021-07-02 16:20:30|422.18|419.78|422.18|419.78|422.18|419.78|422.18|419.78|0
1625242840000|2021-07-02 16:20:40|421.99|419.59|421.99|419.59|421.99|419.59|421.99|419.59|0
1625242860000|2021-07-02 16:21:00|422.18|419.78|422.18|419.78|422.18|419.78|422.18|419.78|0
1625242880000|2021-07-02 16:21:20|422.36|419.96|422.36|419.96|422.36|419.96|422.36|419.96|0
1625242890000|2021-07-02 16:21:30|422.18|419.78|422.18|419.78|422.18|419.78|422.18|419.78|0
1625242900000|2021-07-02 16:21:40|421.99|419.59|421.99|419.59|421.99|419.59|421.99|419.59|0
1625242970000|2021-07-02 16:22:50|422.18|419.78|422.17|419.77|422.18|419.78|422.17|419.77|0
1625242980000|2021-07-02 16:23:00|421.99|419.59|421.99|419.59|421.99|419.59|421.99|419.59|0
1625243000000|2021-07-02 16:23:20|421.81|419.41|421.81|419.41|421.81|419.41|421.81|419.41|0
1625243050000|2021-07-02 16:24:10|421.99|419.59|421.99|419.59|421.99|419.59|421.99|419.59|0
1625243080000|2021-07-02 16:24:40|421.81|419.41|421.81|419.41|421.81|419.41|421.81|419.41|0
1625243100000|2021-07-02 16:25:00|421.89|419.49|421.81|419.41|421.99|419.59|421.81|419.41|0
1625243110000|2021-07-02 16:25:10|421.99|419.59|421.99|419.59|421.99|419.59|421.99|419.59|0
1625243130000|2021-07-02 16:25:30|422.17|419.77|422.17|419.77|422.17|419.77|422.17|419.77|0
1625243160000|2021-07-02 16:26:00|422.36|419.96|422.36|419.96|422.36|419.96|422.36|419.96|0
1625243170000|2021-07-02 16:26:10|422.17|419.77|422.17|419.77|422.17|419.77|422.17|419.77|0
1625243190000|2021-07-02 16:26:30|421.99|419.59|421.99|419.59|421.99|419.59|421.99|419.59|0
1625243200000|2021-07-02 16:26:40|422.17|419.77|422.17|419.77|422.17|419.77|421.99|419.59|0
1625243230000|2021-07-02 16:27:10|422.36|419.96|422.36|419.96|422.36|419.96|422.36|419.96|0
1625243240000|2021-07-02 16:27:20|422.17|419.77|422.17|419.77|422.17|419.77|422.17|419.77|0
1625243250000|2021-07-02 16:27:30|422.26|419.86|422.36|419.96|422.36|419.96|422.17|419.77|0
1625243280000|2021-07-02 16:28:00|422.26|419.86|422.26|419.86|422.26|419.86|422.26|419.86|0
1625243290000|2021-07-02 16:28:10|422.36|419.96|422.36|419.96|422.36|419.96|422.36|419.96|0
1625243300000|2021-07-02 16:28:20|422.17|419.77|422.17|419.77|422.17|419.77|422.17|419.77|0
1625243340000|2021-07-02 16:29:00|422.36|419.96|422.36|419.96|422.36|419.96|422.36|419.96|0
1625243360000|2021-07-02 16:29:20|422.17|419.77|422.17|419.77|422.17|419.77|422.17|419.77|0
1625243370000|2021-07-02 16:29:30|422.36|419.96|422.17|419.77|422.36|419.96|422.17|419.77|0
1625243400000|2021-07-02 16:30:00|421.99|419.59|421.99|419.59|421.99|419.59|421.99|419.59|0
1625243410000|2021-07-02 16:30:10|422.17|419.77|422.17|419.77|422.17|419.77|422.17|419.77|0
1625243420000|2021-07-02 16:30:20|421.99|419.59|421.99|419.59|421.99|419.59|421.99|419.59|0
1625243430000|2021-07-02 16:30:30|422.17|419.77|422.17|419.77|422.17|419.77|422.17|419.77|0
1625243460000|2021-07-02 16:31:00|422.36|419.96|422.36|419.96|422.36|419.96|422.36|419.96|0
1625243490000|2021-07-02 16:31:30|422.17|419.77|422.36|419.96|422.36|419.96|422.17|419.77|0
1625243510000|2021-07-02 16:31:50|422.26|419.86|422.17|419.77|422.26|419.86|422.17|419.77|0
1625243520000|2021-07-02 16:32:00|422.36|419.96|422.36|419.96|422.36|419.96|422.36|419.96|0
1625243530000|2021-07-02 16:32:10|422.54|420.14|422.54|420.14|422.54|420.14|422.54|420.14|0
1625243550000|2021-07-02 16:32:30|422.44|420.04|422.73|420.33|422.73|420.33|422.44|420.04|0
1625243560000|2021-07-02 16:32:40|422.72|420.32|422.72|420.32|422.72|420.32|422.72|420.32|0
1625243570000|2021-07-02 16:32:50|422.91|420.51|422.91|420.51|422.91|420.51|422.91|420.51|0
1625243600000|2021-07-02 16:33:20|423.09|420.69|423.09|420.69|423.09|420.69|423.09|420.69|0
1625243610000|2021-07-02 16:33:30|423.28|420.88|423.09|420.69|423.28|420.88|423.09|420.69|0
1625243620000|2021-07-02 16:33:40|423.28|420.88|423.28|420.88|423.28|420.88|423.28|420.88|0
1625243630000|2021-07-02 16:33:50|423.09|420.69|423.09|420.69|423.09|420.69|423.09|420.69|0
1625243640000|2021-07-02 16:34:00|423.28|420.88|423.28|420.88|423.28|420.88|423.28|420.88|0
1625243650000|2021-07-02 16:34:10|423.18|420.78|423.28|420.88|423.28|420.88|423.18|420.78|0
1625243660000|2021-07-02 16:34:20|423.46|421.06|423.46|421.06|423.46|421.06|423.46|421.06|0
1625243670000|2021-07-02 16:34:30|423.65|421.25|423.83|421.43|423.83|421.43|423.65|421.25|0
1625243680000|2021-07-02 16:34:40|423.65|421.25|423.65|421.25|423.65|421.25|423.65|421.25|0
1625243690000|2021-07-02 16:34:50|423.83|421.43|423.65|421.25|423.83|421.43|423.65|421.25|0
1625243700000|2021-07-02 16:35:00|424.02|421.62|423.83|421.43|424.02|421.62|423.83|421.43|0
1625243710000|2021-07-02 16:35:10|424.02|421.62|423.83|421.43|424.02|421.62|423.83|421.43|0
1625243720000|2021-07-02 16:35:20|423.65|421.25|423.65|421.25|423.65|421.25|423.65|421.25|0
1625243730000|2021-07-02 16:35:30|423.55|421.15|423.65|421.25|423.65|421.25|423.55|421.15|0
1625243740000|2021-07-02 16:35:40|423.83|421.43|423.83|421.43|423.83|421.43|423.74|421.34|0
1625243760000|2021-07-02 16:36:00|423.65|421.25|423.65|421.25|423.65|421.25|423.65|421.25|0
1625243790000|2021-07-02 16:36:30|423.74|421.34|423.83|421.43|423.83|421.43|423.65|421.25|0
1625243810000|2021-07-02 16:36:50|423.65|421.25|423.65|421.25|423.65|421.25|423.65|421.25|0
1625243830000|2021-07-02 16:37:10|423.83|421.43|423.83|421.43|423.83|421.43|423.83|421.43|0
1625243850000|2021-07-02 16:37:30|424.02|421.62|424.02|421.62|424.02|421.62|424.02|421.62|0
1625243880000|2021-07-02 16:38:00|424.2|421.8|424.39|421.99|424.39|421.99|424.2|421.8|0
1625243890000|2021-07-02 16:38:10|424.57|422.17|424.57|422.17|424.57|422.17|424.57|422.17|0
1625243900000|2021-07-02 16:38:20|424.39|421.99|424.39|421.99|424.48|422.08|424.39|421.99|0
1625243920000|2021-07-02 16:38:40|424.2|421.8|424.57|422.17|424.57|422.17|424.2|421.8|0
1625243940000|2021-07-02 16:39:00|424.39|421.99|424.57|422.17|424.57|422.17|424.39|421.99|0
1625243950000|2021-07-02 16:39:10|424.39|421.99|424.39|421.99|424.39|421.99|424.39|421.99|0
1625243960000|2021-07-02 16:39:20|424.2|421.8|424.2|421.8|424.39|421.99|424.2|421.8|0
1625243970000|2021-07-02 16:39:30|424.39|421.99|424.39|421.99|424.39|421.99|424.39|421.99|0
1625243980000|2021-07-02 16:39:40|424.2|421.8|424.39|421.99|424.39|421.99|424.2|421.8|0
1625243990000|2021-07-02 16:39:50|424.57|422.17|424.39|421.99|424.57|422.17|424.39|421.99|0
1625244000000|2021-07-02 16:40:00|424.57|422.17|424.39|421.99|424.57|422.17|424.39|421.99|0
1625244020000|2021-07-02 16:40:20|424.57|422.17|424.57|422.17|424.57|422.17|424.57|422.17|0
1625244030000|2021-07-02 16:40:30|424.76|422.36|424.76|422.36|424.76|422.36|424.76|422.36|0
1625244040000|2021-07-02 16:40:40|424.57|422.17|424.57|422.17|424.57|422.17|424.57|422.17|0
1625244050000|2021-07-02 16:40:50|424.76|422.36|424.76|422.36|424.76|422.36|424.76|422.36|0
1625244060000|2021-07-02 16:41:00|424.57|422.17|424.57|422.17|424.57|422.17|424.57|422.17|0
1625244070000|2021-07-02 16:41:10|424.76|422.36|424.76|422.36|424.76|422.36|424.76|422.36|0
1625244090000|2021-07-02 16:41:30|424.94|422.54|424.94|422.54|424.94|422.54|424.76|422.36|0
1625244100000|2021-07-02 16:41:40|424.75|422.35|424.75|422.35|424.75|422.35|424.75|422.35|0
1625244110000|2021-07-02 16:41:50|424.57|422.17|424.57|422.17|424.75|422.35|424.57|422.17|0
1625244120000|2021-07-02 16:42:00|424.75|422.35|424.57|422.17|424.75|422.35|424.57|422.17|0
1625244140000|2021-07-02 16:42:20|424.75|422.35|424.75|422.35|424.75|422.35|424.75|422.35|0
1625244160000|2021-07-02 16:42:40|424.94|422.54|424.94|422.54|424.94|422.54|424.94|422.54|0
1625244170000|2021-07-02 16:42:50|425.12|422.72|425.12|422.72|425.12|422.72|425.12|422.72|0
1625244180000|2021-07-02 16:43:00|424.94|422.54|425.12|422.72|425.12|422.72|424.94|422.54|0
1625244190000|2021-07-02 16:43:10|424.94|422.54|425.12|422.72|425.12|422.72|424.94|422.54|0
1625244220000|2021-07-02 16:43:40|424.94|422.54|425.12|422.72|425.12|422.72|424.94|422.54|0
1625244240000|2021-07-02 16:44:00|425.31|422.91|425.31|422.91|425.31|422.91|425.31|422.91|0
1625244250000|2021-07-02 16:44:10|425.49|423.09|425.49|423.09|425.49|423.09|425.49|423.09|0
1625244260000|2021-07-02 16:44:20|425.68|423.28|425.68|423.28|425.68|423.28|425.68|423.28|0
1625244270000|2021-07-02 16:44:30|425.49|423.09|425.49|423.09|425.49|423.09|425.49|423.09|0
1625244280000|2021-07-02 16:44:40|425.68|423.28|425.68|423.28|425.68|423.28|425.68|423.28|0
1625244300000|2021-07-02 16:45:00|425.49|423.09|425.68|423.28|425.68|423.28|425.49|423.09|0
1625244320000|2021-07-02 16:45:20|425.49|423.09|425.68|423.28|425.68|423.28|425.49|423.09|0
1625244330000|2021-07-02 16:45:30|425.86|423.46|426.05|423.65|426.05|423.65|425.86|423.46|0
1625244340000|2021-07-02 16:45:40|425.86|423.46|425.86|423.46|425.86|423.46|425.86|423.46|0
1625244350000|2021-07-02 16:45:50|425.68|423.28|425.86|423.46|425.86|423.46|425.68|423.28|0
1625244360000|2021-07-02 16:46:00|426.05|423.65|426.05|423.65|426.05|423.65|426.05|423.65|0
1625244370000|2021-07-02 16:46:10|425.86|423.46|425.68|423.28|425.86|423.46|425.68|423.28|0
1625244380000|2021-07-02 16:46:20|425.58|423.18|425.68|423.28|425.68|423.28|425.58|423.18|0
1625244390000|2021-07-02 16:46:30|425.86|423.46|425.68|423.28|425.86|423.46|425.68|423.28|0
1625244400000|2021-07-02 16:46:40|425.86|423.46|425.86|423.46|425.86|423.46|425.86|423.46|0
1625244430000|2021-07-02 16:47:10|426.05|423.65|426.05|423.65|426.05|423.65|426.05|423.65|0
1625244440000|2021-07-02 16:47:20|425.86|423.46|426.05|423.65|426.05|423.65|425.86|423.46|0
1625244490000|2021-07-02 16:48:10|426.23|423.83|426.42|424.02|426.42|424.02|426.23|423.83|0
1625244500000|2021-07-02 16:48:20|426.6|424.2|426.6|424.2|426.6|424.2|426.6|424.2|0
1625244530000|2021-07-02 16:48:50|426.42|424.02|426.6|424.2|426.6|424.2|426.42|424.02|0
1625244540000|2021-07-02 16:49:00|426.42|424.02|426.42|424.02|426.42|424.02|426.42|424.02|0
1625244560000|2021-07-02 16:49:20|426.6|424.2|426.6|424.2|426.6|424.2|426.6|424.2|0
1625244570000|2021-07-02 16:49:30|426.42|424.02|426.42|424.02|426.42|424.02|426.42|424.02|0
1625244610000|2021-07-02 16:50:10|426.23|423.83|426.42|424.02|426.42|424.02|426.23|423.83|0
1625244620000|2021-07-02 16:50:20|426.23|423.83|426.42|424.02|426.42|424.02|426.23|423.83|0
1625244660000|2021-07-02 16:51:00|426.6|424.2|426.6|424.2|426.6|424.2|426.6|424.2|0
1625244670000|2021-07-02 16:51:10|426.42|424.02|426.42|424.02|426.42|424.02|426.42|424.02|0
1625244680000|2021-07-02 16:51:20|426.23|423.83|426.23|423.83|426.23|423.83|426.23|423.83|0
1625244690000|2021-07-02 16:51:30|426.42|424.02|426.42|424.02|426.42|424.02|426.42|424.02|0
1625244720000|2021-07-02 16:52:00|426.6|424.2|426.6|424.2|426.6|424.2|426.6|424.2|0
1625244730000|2021-07-02 16:52:10|426.79|424.39|426.79|424.39|426.79|424.39|426.79|424.39|0
1625244740000|2021-07-02 16:52:20|426.97|424.57|427.16|424.76|427.16|424.76|426.97|424.57|0
1625244750000|2021-07-02 16:52:30|426.97|424.57|426.97|424.57|426.97|424.57|426.97|424.57|0
1625244770000|2021-07-02 16:52:50|427.16|424.76|427.16|424.76|427.16|424.76|427.16|424.76|0
1625244780000|2021-07-02 16:53:00|427.06|424.66|427.16|424.76|427.16|424.76|426.97|424.57|0
1625244790000|2021-07-02 16:53:10|427.34|424.94|427.34|424.94|427.34|424.94|427.34|424.94|0
1625244800000|2021-07-02 16:53:20|427.53|425.13|427.53|425.13|427.53|425.13|427.53|425.13|0
1625244810000|2021-07-02 16:53:30|427.34|424.94|427.53|425.13|427.53|425.13|427.34|424.94|0
1625244820000|2021-07-02 16:53:40|427.72|425.32|427.72|425.32|427.72|425.32|427.72|425.32|0
1625244840000|2021-07-02 16:54:00|427.53|425.13|427.72|425.32|427.72|425.32|427.53|425.13|0
1625244880000|2021-07-02 16:54:40|427.53|425.13|427.53|425.13|427.53|425.13|427.34|424.94|0
1625244900000|2021-07-02 16:55:00|427.71|425.31|427.71|425.31|427.71|425.31|427.71|425.31|0
1625244910000|2021-07-02 16:55:10|427.53|425.13|427.53|425.13|427.53|425.13|427.53|425.13|0
1625244930000|2021-07-02 16:55:30|427.71|425.31|427.71|425.31|427.71|425.31|427.71|425.31|0
1625244950000|2021-07-02 16:55:50|427.53|425.13|427.34|424.94|427.53|425.13|427.34|424.94|0
1625244960000|2021-07-02 16:56:00|427.16|424.76|427.16|424.76|427.16|424.76|427.16|424.76|0
1625244970000|2021-07-02 16:56:10|427.34|424.94|427.34|424.94|427.34|424.94|427.34|424.94|0
1625244990000|2021-07-02 16:56:30|427.16|424.76|427.34|424.94|427.34|424.94|427.16|424.76|0
1625245000000|2021-07-02 16:56:40|427.43|425.03|427.53|425.13|427.53|425.13|427.43|425.03|0
1625245010000|2021-07-02 16:56:50|427.62|425.22|427.71|425.31|427.71|425.31|427.62|425.22|0
1625245030000|2021-07-02 16:57:10|427.9|425.5|427.9|425.5|427.9|425.5|427.9|425.5|0
1625245060000|2021-07-02 16:57:40|428.09|425.69|428.09|425.69|428.09|425.69|428.09|425.69|0
1625245100000|2021-07-02 16:58:20|428.08|425.68|428.08|425.68|428.08|425.68|428.08|425.68|0
1625245110000|2021-07-02 16:58:30|427.9|425.5|428.08|425.68|428.08|425.68|427.9|425.5|0
1625245130000|2021-07-02 16:58:50|427.9|425.5|428.08|425.68|428.08|425.68|427.9|425.5|0
1625245180000|2021-07-02 16:59:40|427.9|425.5|427.9|425.5|427.9|425.5|427.9|425.5|0
1625245200000|2021-07-02 17:00:00|428.08|425.68|427.9|425.5|428.08|425.68|427.9|425.5|0
1625245210000|2021-07-02 17:00:10|427.99|425.59|428.08|425.68|428.08|425.68|427.99|425.59|0
1625245260000|2021-07-02 17:01:00|428.27|425.87|428.08|425.68|428.27|425.87|428.08|425.68|0
1625245280000|2021-07-02 17:01:20|428.27|425.87|428.27|425.87|428.27|425.87|428.27|425.87|0
1625245290000|2021-07-02 17:01:30|428.46|426.06|428.46|426.06|428.46|426.06|428.46|426.06|0
1625245300000|2021-07-02 17:01:40|428.27|425.87|428.27|425.87|428.27|425.87|428.27|425.87|0
1625245310000|2021-07-02 17:01:50|428.08|425.68|428.08|425.68|428.08|425.68|428.08|425.68|0
1625245350000|2021-07-02 17:02:30|427.9|425.5|427.9|425.5|427.9|425.5|427.9|425.5|0
1625245360000|2021-07-02 17:02:40|428.08|425.68|428.27|425.87|428.27|425.87|428.08|425.68|0
1625245380000|2021-07-02 17:03:00|428.45|426.05|428.45|426.05|428.64|426.24|428.45|426.05|0
1625245400000|2021-07-02 17:03:20|428.64|426.24|428.64|426.24|428.64|426.24|428.64|426.24|0
1625245410000|2021-07-02 17:03:30|428.83|426.43|428.64|426.24|428.83|426.43|428.64|426.24|0
1625245420000|2021-07-02 17:03:40|428.83|426.43|429.01|426.61|429.01|426.61|428.83|426.43|0
1625245430000|2021-07-02 17:03:50|429.1|426.7|429.2|426.8|429.2|426.8|429.01|426.61|0
1625245460000|2021-07-02 17:04:20|429.38|426.98|429.57|427.17|429.57|427.17|429.38|426.98|0
1625245470000|2021-07-02 17:04:30|429.38|426.98|429.38|426.98|429.38|426.98|429.38|426.98|0
1625245520000|2021-07-02 17:05:20|429.57|427.17|429.57|427.17|429.57|427.17|429.57|427.17|0
1625245550000|2021-07-02 17:05:50|429.38|426.98|429.2|426.8|429.38|426.98|429.2|426.8|0
1625245560000|2021-07-02 17:06:00|429.01|426.61|429.01|426.61|429.01|426.61|428.82|426.42|0
1625245570000|2021-07-02 17:06:10|428.91|426.51|428.82|426.42|428.91|426.51|428.82|426.42|0
1625245580000|2021-07-02 17:06:20|428.64|426.24|428.64|426.24|428.64|426.24|428.64|426.24|0
1625245590000|2021-07-02 17:06:30|428.45|426.05|428.27|425.87|428.45|426.05|428.27|425.87|0
1625245610000|2021-07-02 17:06:50|428.08|425.68|427.9|425.5|428.08|425.68|427.9|425.5|0
1625245620000|2021-07-02 17:07:00|428.08|425.68|427.9|425.5|428.08|425.68|427.9|425.5|0
1625245640000|2021-07-02 17:07:20|427.8|425.4|427.71|425.31|427.8|425.4|427.71|425.31|0
1625245650000|2021-07-02 17:07:30|427.8|425.4|427.9|425.5|427.9|425.5|427.71|425.31|0
1625245660000|2021-07-02 17:07:40|427.71|425.31|427.71|425.31|427.71|425.31|427.71|425.31|0
1625245670000|2021-07-02 17:07:50|427.52|425.12|427.52|425.12|427.52|425.12|427.52|425.12|0
1625245710000|2021-07-02 17:08:30|427.71|425.31|427.71|425.31|427.71|425.31|427.71|425.31|0
1625245740000|2021-07-02 17:09:00|427.9|425.5|427.9|425.5|427.9|425.5|427.9|425.5|0
1625245750000|2021-07-02 17:09:10|427.71|425.31|427.71|425.31|427.71|425.31|427.71|425.31|0
1625245760000|2021-07-02 17:09:20|427.52|425.12|427.52|425.12|427.52|425.12|427.52|425.12|0
1625245770000|2021-07-02 17:09:30|427.34|424.94|427.34|424.94|427.34|424.94|427.34|424.94|0
1625245780000|2021-07-02 17:09:40|427.52|425.12|427.34|424.94|427.52|425.12|427.34|424.94|0
1625245800000|2021-07-02 17:10:00|427.52|425.12|427.34|424.94|427.52|425.12|427.34|424.94|0
1625245810000|2021-07-02 17:10:10|427.52|425.12|427.52|425.12|427.52|425.12|427.52|425.12|0
1625245820000|2021-07-02 17:10:20|427.34|424.94|427.34|424.94|427.34|424.94|427.34|424.94|0
1625245830000|2021-07-02 17:10:30|427.52|425.12|427.34|424.94|427.52|425.12|427.34|424.94|0
1625245850000|2021-07-02 17:10:50|427.15|424.75|427.15|424.75|427.15|424.75|427.15|424.75|0
1625245860000|2021-07-02 17:11:00|427.34|424.94|427.34|424.94|427.34|424.94|427.34|424.94|0
1625245870000|2021-07-02 17:11:10|427.43|425.03|427.34|424.94|427.52|425.12|427.34|424.94|0
1625245910000|2021-07-02 17:11:50|427.15|424.75|427.15|424.75|427.15|424.75|427.15|424.75|0
1625245920000|2021-07-02 17:12:00|426.97|424.57|426.97|424.57|426.97|424.57|426.97|424.57|0
1625245930000|2021-07-02 17:12:10|427.15|424.75|427.15|424.75|427.15|424.75|426.97|424.57|0
1625245960000|2021-07-02 17:12:40|426.97|424.57|426.97|424.57|426.97|424.57|426.97|424.57|0
1625245990000|2021-07-02 17:13:10|426.78|424.38|426.78|424.38|426.78|424.38|426.78|424.38|0
1625246000000|2021-07-02 17:13:20|426.97|424.57|426.78|424.38|426.97|424.57|426.78|424.38|0
1625246020000|2021-07-02 17:13:40|426.97|424.57|426.97|424.57|426.97|424.57|426.97|424.57|0
1625246030000|2021-07-02 17:13:50|427.15|424.75|427.15|424.75|427.15|424.75|427.15|424.75|0
1625246040000|2021-07-02 17:14:00|427.34|424.94|427.34|424.94|427.34|424.94|427.34|424.94|0
1625246050000|2021-07-02 17:14:10|427.15|424.75|427.34|424.94|427.34|424.94|427.15|424.75|0
1625246060000|2021-07-02 17:14:20|427.15|424.75|427.15|424.75|427.15|424.75|427.15|424.75|0
1625246070000|2021-07-02 17:14:30|426.97|424.57|427.15|424.75|427.15|424.75|426.97|424.57|0
1625246080000|2021-07-02 17:14:40|427.34|424.94|427.34|424.94|427.34|424.94|427.34|424.94|0
1625246090000|2021-07-02 17:14:50|427.15|424.75|427.15|424.75|427.15|424.75|427.15|424.75|0
1625246100000|2021-07-02 17:15:00|427.34|424.94|427.52|425.12|427.52|425.12|427.34|424.94|0
1625246130000|2021-07-02 17:15:30|427.61|425.21|427.52|425.12|427.61|425.21|427.52|425.12|0
1625246160000|2021-07-02 17:16:00|427.34|424.94|427.34|424.94|427.34|424.94|427.34|424.94|0
1625246190000|2021-07-02 17:16:30|427.52|425.12|427.34|424.94|427.52|425.12|427.34|424.94|0
1625246200000|2021-07-02 17:16:40|427.52|425.12|427.34|424.94|427.52|425.12|427.34|424.94|0
1625246210000|2021-07-02 17:16:50|427.42|425.02|427.34|424.94|427.52|425.12|427.34|424.94|0
1625246220000|2021-07-02 17:17:00|427.15|424.75|426.96|424.56|427.15|424.75|426.96|424.56|0
1625246230000|2021-07-02 17:17:10|427.15|424.75|427.15|424.75|427.15|424.75|427.15|424.75|0
1625246250000|2021-07-02 17:17:30|426.96|424.56|426.96|424.56|426.96|424.56|426.96|424.56|0
1625246280000|2021-07-02 17:18:00|426.78|424.38|426.78|424.38|426.78|424.38|426.78|424.38|0
1625246300000|2021-07-02 17:18:20|426.87|424.47|426.78|424.38|426.87|424.47|426.78|424.38|0
1625246320000|2021-07-02 17:18:40|426.59|424.19|426.59|424.19|426.59|424.19|426.59|424.19|0
1625246330000|2021-07-02 17:18:50|426.78|424.38|426.59|424.19|426.78|424.38|426.59|424.19|0
1625246350000|2021-07-02 17:19:10|426.78|424.38|426.78|424.38|426.78|424.38|426.78|424.38|0
1625246360000|2021-07-02 17:19:20|426.59|424.19|426.59|424.19|426.59|424.19|426.59|424.19|0
1625246370000|2021-07-02 17:19:30|426.41|424.01|426.41|424.01|426.59|424.19|426.41|424.01|0
1625246400000|2021-07-02 17:20:00|426.59|424.19|426.59|424.19|426.59|424.19|426.59|424.19|0
1625246410000|2021-07-02 17:20:10|426.78|424.38|426.96|424.56|426.96|424.56|426.78|424.38|0
1625246440000|2021-07-02 17:20:40|427.15|424.75|427.15|424.75|427.33|424.93|427.15|424.75|0
1625246460000|2021-07-02 17:21:00|426.96|424.56|426.96|424.56|427.15|424.75|426.96|424.56|0
1625246470000|2021-07-02 17:21:10|427.15|424.75|427.05|424.65|427.15|424.75|427.05|424.65|0
1625246480000|2021-07-02 17:21:20|426.96|424.56|426.78|424.38|426.96|424.56|426.78|424.38|0
1625246490000|2021-07-02 17:21:30|426.59|424.19|426.59|424.19|426.68|424.28|426.59|424.19|0
1625246500000|2021-07-02 17:21:40|426.78|424.38|426.78|424.38|426.78|424.38|426.59|424.19|0
1625246510000|2021-07-02 17:21:50|426.87|424.47|426.87|424.47|426.87|424.47|426.87|424.47|0
1625246520000|2021-07-02 17:22:00|426.78|424.38|426.59|424.19|426.78|424.38|426.59|424.19|0
1625246530000|2021-07-02 17:22:10|426.78|424.38|426.96|424.56|426.96|424.56|426.78|424.38|0
1625246550000|2021-07-02 17:22:30|427.15|424.75|427.33|424.93|427.33|424.93|427.15|424.75|0
1625246560000|2021-07-02 17:22:40|427.15|424.75|427.33|424.93|427.33|424.93|427.15|424.75|0
1625246570000|2021-07-02 17:22:50|427.15|424.75|427.15|424.75|427.33|424.93|427.15|424.75|0
1625246580000|2021-07-02 17:23:00|427.24|424.84|427.24|424.84|427.24|424.84|427.24|424.84|0
1625246590000|2021-07-02 17:23:10|427.15|424.75|426.96|424.56|427.15|424.75|426.96|424.56|0
1625246600000|2021-07-02 17:23:20|426.78|424.38|426.87|424.47|426.96|424.56|426.78|424.38|0
1625246610000|2021-07-02 17:23:30|426.96|424.56|426.96|424.56|426.96|424.56|426.78|424.38|0
1625246620000|2021-07-02 17:23:40|426.78|424.38|426.96|424.56|426.96|424.56|426.78|424.38|0
1625246650000|2021-07-02 17:24:10|427.15|424.75|427.15|424.75|427.15|424.75|427.15|424.75|0
1625246660000|2021-07-02 17:24:20|427.33|424.93|427.33|424.93|427.33|424.93|427.33|424.93|0
1625246670000|2021-07-02 17:24:30|427.15|424.75|427.15|424.75|427.15|424.75|427.15|424.75|0
1625246680000|2021-07-02 17:24:40|426.96|424.56|427.15|424.75|427.15|424.75|426.96|424.56|0
1625246690000|2021-07-02 17:24:50|426.96|424.56|427.15|424.75|427.15|424.75|426.96|424.56|0
1625246700000|2021-07-02 17:25:00|427.33|424.93|427.33|424.93|427.33|424.93|427.15|424.75|0
1625246710000|2021-07-02 17:25:10|427.15|424.75|427.15|424.75|427.15|424.75|427.15|424.75|0
1625246720000|2021-07-02 17:25:20|426.96|424.56|426.96|424.56|427.15|424.75|426.96|424.56|0
1625246730000|2021-07-02 17:25:30|427.05|424.65|427.15|424.75|427.15|424.75|427.05|424.65|0
1625246740000|2021-07-02 17:25:40|427.33|424.93|427.15|424.75|427.33|424.93|427.15|424.75|0
1625246750000|2021-07-02 17:25:50|426.96|424.56|427.05|424.65|427.05|424.65|426.96|424.56|0
1625246760000|2021-07-02 17:26:00|427.15|424.75|426.96|424.56|427.15|424.75|426.96|424.56|0
1625246780000|2021-07-02 17:26:20|427.15|424.75|426.96|424.56|427.15|424.75|426.96|424.56|0
1625246800000|2021-07-02 17:26:40|427.15|424.75|427.15|424.75|427.15|424.75|427.15|424.75|0
1625246810000|2021-07-02 17:26:50|427.33|424.93|427.33|424.93|427.33|424.93|427.33|424.93|0
1625246830000|2021-07-02 17:27:10|427.52|425.12|427.33|424.93|427.52|425.12|427.33|424.93|0
1625246840000|2021-07-02 17:27:20|427.15|424.75|427.15|424.75|427.15|424.75|427.15|424.75|0
1625246870000|2021-07-02 17:27:50|426.96|424.56|427.15|424.75|427.15|424.75|426.96|424.56|0
1625246880000|2021-07-02 17:28:00|426.96|424.56|427.15|424.75|427.15|424.75|426.96|424.56|0
1625246890000|2021-07-02 17:28:10|427.23|424.83|427.33|424.93|427.33|424.93|427.23|424.83|0
1625246910000|2021-07-02 17:28:30|427.15|424.75|427.15|424.75|427.15|424.75|427.15|424.75|0
1625246930000|2021-07-02 17:28:50|427.33|424.93|427.15|424.75|427.33|424.93|427.15|424.75|0
1625246940000|2021-07-02 17:29:00|426.96|424.56|426.96|424.56|426.96|424.56|426.96|424.56|0
1625246970000|2021-07-02 17:29:30|426.77|424.37|426.96|424.56|426.96|424.56|426.77|424.37|0
1625247000000|2021-07-02 17:30:00|427.14|424.74|426.96|424.56|427.14|424.74|426.96|424.56|0
1625247010000|2021-07-02 17:30:10|427.14|424.74|427.14|424.74|427.14|424.74|427.14|424.74|0
1625247030000|2021-07-02 17:30:30|427.33|424.93|427.33|424.93|427.33|424.93|427.33|424.93|0
1625247040000|2021-07-02 17:30:40|427.52|425.12|427.52|425.12|427.52|425.12|427.52|425.12|0
1625247050000|2021-07-02 17:30:50|427.33|424.93|427.33|424.93|427.33|424.93|427.33|424.93|0
1625247060000|2021-07-02 17:31:00|427.52|425.12|427.52|425.12|427.52|425.12|427.42|425.02|0
1625247070000|2021-07-02 17:31:10|427.14|424.74|427.14|424.74|427.14|424.74|427.14|424.74|0
1625247100000|2021-07-02 17:31:40|426.96|424.56|426.96|424.56|426.96|424.56|426.96|424.56|0
1625247120000|2021-07-02 17:32:00|427.14|424.74|427.14|424.74|427.14|424.74|427.14|424.74|0
1625247150000|2021-07-02 17:32:30|426.96|424.56|426.77|424.37|426.96|424.56|426.77|424.37|0
1625247160000|2021-07-02 17:32:40|426.96|424.56|426.77|424.37|426.96|424.56|426.77|424.37|0
1625247170000|2021-07-02 17:32:50|426.96|424.56|426.77|424.37|426.96|424.56|426.77|424.37|0
1625247180000|2021-07-02 17:33:00|426.96|424.56|426.86|424.46|426.96|424.56|426.86|424.46|0
1625247190000|2021-07-02 17:33:10|426.96|424.56|426.77|424.37|426.96|424.56|426.77|424.37|0
1625247240000|2021-07-02 17:34:00|426.59|424.19|426.59|424.19|426.59|424.19|426.59|424.19|0
1625247260000|2021-07-02 17:34:20|426.4|424|426.4|424|426.4|424|426.4|424|0
1625247270000|2021-07-02 17:34:30|426.59|424.19|426.4|424|426.59|424.19|426.4|424|0
1625247290000|2021-07-02 17:34:50|426.22|423.82|426.22|423.82|426.22|423.82|426.03|423.63|0
1625247300000|2021-07-02 17:35:00|426.4|424|426.4|424|426.4|424|426.4|424|0
1625247320000|2021-07-02 17:35:20|426.59|424.19|426.59|424.19|426.59|424.19|426.59|424.19|0
1625247340000|2021-07-02 17:35:40|426.77|424.37|426.77|424.37|426.77|424.37|426.77|424.37|0
1625247350000|2021-07-02 17:35:50|426.96|424.56|426.96|424.56|426.96|424.56|426.77|424.37|0
1625247360000|2021-07-02 17:36:00|426.77|424.37|426.77|424.37|426.96|424.56|426.77|424.37|0
1625247370000|2021-07-02 17:36:10|426.86|424.46|426.77|424.37|426.96|424.56|426.77|424.37|0
1625247380000|2021-07-02 17:36:20|426.96|424.56|426.86|424.46|426.96|424.56|426.86|424.46|0
1625247390000|2021-07-02 17:36:30|426.77|424.37|426.77|424.37|426.77|424.37|426.77|424.37|0
1625247400000|2021-07-02 17:36:40|426.96|424.56|426.96|424.56|426.96|424.56|426.96|424.56|0
1625247410000|2021-07-02 17:36:50|427.14|424.74|427.14|424.74|427.14|424.74|427.14|424.74|0
1625247420000|2021-07-02 17:37:00|426.96|424.56|427.14|424.74|427.14|424.74|426.96|424.56|0
1625247430000|2021-07-02 17:37:10|427.33|424.93|427.33|424.93|427.33|424.93|427.33|424.93|0
1625247440000|2021-07-02 17:37:20|427.14|424.74|427.33|424.93|427.33|424.93|427.14|424.74|0
1625247450000|2021-07-02 17:37:30|427.51|425.11|427.42|425.02|427.51|425.11|427.42|425.02|0
1625247460000|2021-07-02 17:37:40|427.33|424.93|427.33|424.93|427.33|424.93|427.33|424.93|0
1625247470000|2021-07-02 17:37:50|427.51|425.11|427.51|425.11|427.51|425.11|427.51|425.11|0
1625247480000|2021-07-02 17:38:00|427.42|425.02|427.51|425.11|427.51|425.11|427.33|424.93|0
1625247500000|2021-07-02 17:38:20|427.42|425.02|427.42|425.02|427.42|425.02|427.42|425.02|0
1625247510000|2021-07-02 17:38:30|427.51|425.11|427.33|424.93|427.51|425.11|427.33|424.93|0
1625247520000|2021-07-02 17:38:40|427.42|425.02|427.51|425.11|427.51|425.11|427.42|425.02|0
1625247530000|2021-07-02 17:38:50|427.33|424.93|427.33|424.93|427.51|425.11|427.33|424.93|0
1625247550000|2021-07-02 17:39:10|427.51|425.11|427.51|425.11|427.51|425.11|427.51|425.11|0
1625247600000|2021-07-02 17:40:00|427.7|425.3|427.7|425.3|427.7|425.3|427.51|425.11|0
1625247610000|2021-07-02 17:40:10|427.51|425.11|427.51|425.11|427.51|425.11|427.51|425.11|0
1625247620000|2021-07-02 17:40:20|427.7|425.3|427.88|425.48|427.88|425.48|427.7|425.3|0
1625247630000|2021-07-02 17:40:30|428.07|425.67|428.07|425.67|428.07|425.67|428.07|425.67|0
1625247640000|2021-07-02 17:40:40|427.88|425.48|427.7|425.3|427.88|425.48|427.7|425.3|0
1625247650000|2021-07-02 17:40:50|427.88|425.48|427.88|425.48|427.88|425.48|427.88|425.48|0
1625247660000|2021-07-02 17:41:00|428.07|425.67|428.07|425.67|428.07|425.67|427.88|425.48|0
1625247670000|2021-07-02 17:41:10|427.97|425.57|427.88|425.48|427.97|425.57|427.88|425.48|0
1625247680000|2021-07-02 17:41:20|428.07|425.67|428.07|425.67|428.07|425.67|427.88|425.48|0
1625247700000|2021-07-02 17:41:40|428.25|425.85|428.25|425.85|428.25|425.85|428.25|425.85|0
1625247710000|2021-07-02 17:41:50|428.44|426.04|428.44|426.04|428.44|426.04|428.44|426.04|0
1625247730000|2021-07-02 17:42:10|428.34|425.94|428.44|426.04|428.44|426.04|428.34|425.94|0
1625247750000|2021-07-02 17:42:30|428.25|425.85|428.44|426.04|428.44|426.04|428.25|425.85|0
1625247760000|2021-07-02 17:42:40|428.34|425.94|428.44|426.04|428.44|426.04|428.34|425.94|0
1625247780000|2021-07-02 17:43:00|428.25|425.85|428.25|425.85|428.25|425.85|428.25|425.85|0
1625247790000|2021-07-02 17:43:10|428.34|425.94|428.34|425.94|428.34|425.94|428.34|425.94|0
1625247800000|2021-07-02 17:43:20|428.44|426.04|428.44|426.04|428.44|426.04|428.44|426.04|0
1625247830000|2021-07-02 17:43:50|428.62|426.22|428.62|426.22|428.62|426.22|428.62|426.22|0
1625247840000|2021-07-02 17:44:00|428.53|426.13|428.62|426.22|428.62|426.22|428.53|426.13|0
1625247860000|2021-07-02 17:44:20|428.44|426.04|428.62|426.22|428.62|426.22|428.44|426.04|0
1625247900000|2021-07-02 17:45:00|428.44|426.04|428.44|426.04|428.44|426.04|428.25|425.85|0
1625247910000|2021-07-02 17:45:10|428.25|425.85|428.07|425.67|428.25|425.85|428.07|425.67|0
1625247920000|2021-07-02 17:45:20|427.97|425.57|428.25|425.85|428.25|425.85|427.97|425.57|0
1625247930000|2021-07-02 17:45:30|428.07|425.67|428.07|425.67|428.07|425.67|428.07|425.67|0
1625247940000|2021-07-02 17:45:40|428.25|425.85|428.25|425.85|428.25|425.85|428.25|425.85|0
1625247950000|2021-07-02 17:45:50|428.07|425.67|428.07|425.67|428.07|425.67|428.07|425.67|0
1625247960000|2021-07-02 17:46:00|427.88|425.48|427.88|425.48|427.88|425.48|427.88|425.48|0
1625247990000|2021-07-02 17:46:30|427.69|425.29|427.69|425.29|427.69|425.29|427.69|425.29|0
1625248000000|2021-07-02 17:46:40|427.88|425.48|427.69|425.29|427.88|425.48|427.69|425.29|0
1625248020000|2021-07-02 17:47:00|427.51|425.11|427.51|425.11|427.51|425.11|427.51|425.11|0
1625248030000|2021-07-02 17:47:10|427.69|425.29|427.88|425.48|427.88|425.48|427.69|425.29|0
1625248040000|2021-07-02 17:47:20|427.69|425.29|427.88|425.48|427.88|425.48|427.69|425.29|0
1625248070000|2021-07-02 17:47:50|427.69|425.29|427.88|425.48|427.88|425.48|427.69|425.29|0
1625248100000|2021-07-02 17:48:20|428.07|425.67|428.25|425.85|428.25|425.85|428.07|425.67|0
1625248110000|2021-07-02 17:48:30|428.07|425.67|428.07|425.67|428.07|425.67|428.07|425.67|0
1625248130000|2021-07-02 17:48:50|427.97|425.57|428.07|425.67|428.07|425.67|427.97|425.57|0
1625248160000|2021-07-02 17:49:20|428.25|425.85|428.25|425.85|428.25|425.85|428.25|425.85|0
1625248180000|2021-07-02 17:49:40|428.44|426.04|428.44|426.04|428.44|426.04|428.44|426.04|0
1625248190000|2021-07-02 17:49:50|428.34|425.94|428.44|426.04|428.44|426.04|428.34|425.94|0
1625248220000|2021-07-02 17:50:20|428.25|425.85|428.25|425.85|428.25|425.85|428.25|425.85|0
1625248230000|2021-07-02 17:50:30|428.44|426.04|428.44|426.04|428.44|426.04|428.44|426.04|0
1625248250000|2021-07-02 17:50:50|428.25|425.85|428.25|425.85|428.25|425.85|428.25|425.85|0
1625248260000|2021-07-02 17:51:00|428.34|425.94|428.25|425.85|428.34|425.94|428.25|425.85|0
1625248270000|2021-07-02 17:51:10|428.06|425.66|428.06|425.66|428.06|425.66|428.06|425.66|0
1625248280000|2021-07-02 17:51:20|427.97|425.57|428.06|425.66|428.06|425.66|427.97|425.57|0
1625248300000|2021-07-02 17:51:40|427.88|425.48|427.88|425.48|427.88|425.48|427.88|425.48|0
1625248330000|2021-07-02 17:52:10|427.69|425.29|427.69|425.29|427.69|425.29|427.69|425.29|0
1625248340000|2021-07-02 17:52:20|427.88|425.48|427.88|425.48|427.88|425.48|427.88|425.48|0
1625248360000|2021-07-02 17:52:40|428.06|425.66|427.88|425.48|428.06|425.66|427.88|425.48|0
1625248380000|2021-07-02 17:53:00|427.69|425.29|427.69|425.29|427.69|425.29|427.69|425.29|0
1625248460000|2021-07-02 17:54:20|427.51|425.11|427.51|425.11|427.51|425.11|427.51|425.11|0
1625248470000|2021-07-02 17:54:30|427.6|425.2|427.51|425.11|427.6|425.2|427.51|425.11|0
1625248490000|2021-07-02 17:54:50|427.32|424.92|427.51|425.11|427.51|425.11|427.32|424.92|0
1625248500000|2021-07-02 17:55:00|427.69|425.29|427.69|425.29|427.88|425.48|427.69|425.29|0
1625248510000|2021-07-02 17:55:10|427.51|425.11|427.51|425.11|427.69|425.29|427.51|425.11|0
1625248520000|2021-07-02 17:55:20|427.69|425.29|427.69|425.29|427.69|425.29|427.69|425.29|0
1625248530000|2021-07-02 17:55:30|427.78|425.38|427.88|425.48|427.88|425.48|427.69|425.29|0
1625248560000|2021-07-02 17:56:00|427.69|425.29|427.69|425.29|427.69|425.29|427.69|425.29|0
1625248570000|2021-07-02 17:56:10|427.88|425.48|427.69|425.29|427.88|425.48|427.69|425.29|0
1625248590000|2021-07-02 17:56:30|427.51|425.11|427.69|425.29|427.69|425.29|427.51|425.11|0
1625248610000|2021-07-02 17:56:50|427.78|425.38|427.78|425.38|427.78|425.38|427.78|425.38|0
1625248620000|2021-07-02 17:57:00|427.88|425.48|427.88|425.48|427.88|425.48|427.88|425.48|0
1625248630000|2021-07-02 17:57:10|428.06|425.66|428.06|425.66|428.06|425.66|428.06|425.66|0
1625248650000|2021-07-02 17:57:30|428.25|425.85|428.06|425.66|428.25|425.85|428.06|425.66|0
1625248660000|2021-07-02 17:57:40|428.25|425.85|428.25|425.85|428.25|425.85|428.25|425.85|0
1625248670000|2021-07-02 17:57:50|428.43|426.03|428.25|425.85|428.43|426.03|428.25|425.85|0
1625248680000|2021-07-02 17:58:00|428.34|425.94|428.34|425.94|428.34|425.94|428.34|425.94|0
1625248690000|2021-07-02 17:58:10|428.25|425.85|428.06|425.66|428.25|425.85|428.06|425.66|0
1625248700000|2021-07-02 17:58:20|427.88|425.48|427.88|425.48|427.88|425.48|427.88|425.48|0
1625248710000|2021-07-02 17:58:30|428.06|425.66|428.06|425.66|428.06|425.66|427.88|425.48|0
1625248720000|2021-07-02 17:58:40|428.25|425.85|428.25|425.85|428.25|425.85|428.25|425.85|0
1625248740000|2021-07-02 17:59:00|428.15|425.75|428.06|425.66|428.25|425.85|428.06|425.66|0
1625248760000|2021-07-02 17:59:20|428.25|425.85|428.25|425.85|428.25|425.85|428.25|425.85|0
1625248810000|2021-07-02 18:00:10|428.06|425.66|428.06|425.66|428.06|425.66|427.88|425.48|0
1625248820000|2021-07-02 18:00:20|428.15|425.75|427.88|425.48|428.15|425.75|427.88|425.48|0
1625248830000|2021-07-02 18:00:30|427.96|425.56|427.87|425.47|428.06|425.66|427.87|425.47|0
1625248840000|2021-07-02 18:00:40|428.06|425.66|428.06|425.66|428.06|425.66|428.06|425.66|0
1625248850000|2021-07-02 18:00:50|428.25|425.85|428.25|425.85|428.25|425.85|428.25|425.85|0
1625248870000|2021-07-02 18:01:10|428.43|426.03|428.43|426.03|428.43|426.03|428.43|426.03|0
1625248890000|2021-07-02 18:01:30|428.25|425.85|428.25|425.85|428.25|425.85|428.25|425.85|0
1625248900000|2021-07-02 18:01:40|428.43|426.03|428.43|426.03|428.43|426.03|428.43|426.03|0
1625248940000|2021-07-02 18:02:20|428.62|426.22|428.62|426.22|428.62|426.22|428.62|426.22|0
1625248950000|2021-07-02 18:02:30|428.43|426.03|428.43|426.03|428.43|426.03|428.43|426.03|0
1625248970000|2021-07-02 18:02:50|428.62|426.22|428.62|426.22|428.62|426.22|428.62|426.22|0
1625248980000|2021-07-02 18:03:00|428.43|426.03|428.43|426.03|428.62|426.22|428.43|426.03|0
1625249000000|2021-07-02 18:03:20|428.25|425.85|428.25|425.85|428.25|425.85|428.25|425.85|0
1625249010000|2021-07-02 18:03:30|428.06|425.66|428.06|425.66|428.06|425.66|428.06|425.66|0
1625249020000|2021-07-02 18:03:40|428.25|425.85|428.25|425.85|428.25|425.85|428.25|425.85|0
1625249030000|2021-07-02 18:03:50|428.33|425.93|428.43|426.03|428.43|426.03|428.33|425.93|0
1625249040000|2021-07-02 18:04:00|428.25|425.85|428.62|426.22|428.62|426.22|428.25|425.85|0
1625249060000|2021-07-02 18:04:20|428.43|426.03|428.43|426.03|428.43|426.03|428.43|426.03|0
1625249070000|2021-07-02 18:04:30|428.24|425.84|428.43|426.03|428.43|426.03|428.24|425.84|0
1625249080000|2021-07-02 18:04:40|428.52|426.12|428.52|426.12|428.52|426.12|428.52|426.12|0
1625249090000|2021-07-02 18:04:50|428.43|426.03|428.43|426.03|428.43|426.03|428.43|426.03|0
1625249100000|2021-07-02 18:05:00|428.62|426.22|428.52|426.12|428.62|426.22|428.43|426.03|0
1625249110000|2021-07-02 18:05:10|428.43|426.03|428.62|426.22|428.62|426.22|428.43|426.03|0
1625249120000|2021-07-02 18:05:20|428.8|426.4|428.8|426.4|428.8|426.4|428.62|426.22|0
1625249150000|2021-07-02 18:05:50|428.99|426.59|428.99|426.59|428.99|426.59|428.99|426.59|0
1625249160000|2021-07-02 18:06:00|428.8|426.4|428.89|426.49|428.89|426.49|428.8|426.4|0
1625249170000|2021-07-02 18:06:10|428.8|426.4|428.43|426.03|428.8|426.4|428.43|426.03|0
1625249180000|2021-07-02 18:06:20|428.62|426.22|428.62|426.22|428.62|426.22|428.62|426.22|0
1625249190000|2021-07-02 18:06:30|428.8|426.4|428.8|426.4|428.8|426.4|428.8|426.4|0
1625249200000|2021-07-02 18:06:40|428.99|426.59|428.99|426.59|428.99|426.59|428.99|426.59|0
1625249220000|2021-07-02 18:07:00|429.17|426.77|429.17|426.77|429.17|426.77|429.17|426.77|0
1625249230000|2021-07-02 18:07:10|428.99|426.59|429.17|426.77|429.17|426.77|428.99|426.59|0
1625249240000|2021-07-02 18:07:20|429.36|426.96|429.36|426.96|429.36|426.96|429.36|426.96|0
1625249250000|2021-07-02 18:07:30|429.17|426.77|429.17|426.77|429.17|426.77|429.17|426.77|0
1625249260000|2021-07-02 18:07:40|428.99|426.59|428.99|426.59|428.99|426.59|428.99|426.59|0
1625249300000|2021-07-02 18:08:20|428.89|426.49|428.89|426.49|428.89|426.49|428.89|426.49|0
1625249310000|2021-07-02 18:08:30|428.99|426.59|428.99|426.59|428.99|426.59|428.99|426.59|0
1625249340000|2021-07-02 18:09:00|429.17|426.77|429.17|426.77|429.17|426.77|429.17|426.77|0
1625249370000|2021-07-02 18:09:30|429.08|426.68|428.99|426.59|429.08|426.68|428.99|426.59|0
1625249390000|2021-07-02 18:09:50|429.17|426.77|429.17|426.77|429.17|426.77|429.17|426.77|0
1625249410000|2021-07-02 18:10:10|429.26|426.86|429.36|426.96|429.36|426.96|429.26|426.86|0
1625249430000|2021-07-02 18:10:30|429.17|426.77|429.36|426.96|429.36|426.96|429.17|426.77|0
1625249440000|2021-07-02 18:10:40|429.17|426.77|429.36|426.96|429.36|426.96|429.17|426.77|0
1625249470000|2021-07-02 18:11:10|429.26|426.86|429.17|426.77|429.26|426.86|429.17|426.77|0
1625249480000|2021-07-02 18:11:20|428.99|426.59|428.99|426.59|428.99|426.59|428.99|426.59|0
1625249500000|2021-07-02 18:11:40|428.8|426.4|428.8|426.4|428.8|426.4|428.8|426.4|0
1625249520000|2021-07-02 18:12:00|428.99|426.59|428.8|426.4|428.99|426.59|428.8|426.4|0
1625249530000|2021-07-02 18:12:10|428.61|426.21|428.8|426.4|428.8|426.4|428.61|426.21|0
1625249540000|2021-07-02 18:12:20|428.61|426.21|428.8|426.4|428.8|426.4|428.61|426.21|0
1625249550000|2021-07-02 18:12:30|428.7|426.3|428.61|426.21|428.7|426.3|428.61|426.21|0
1625249570000|2021-07-02 18:12:50|428.8|426.4|428.8|426.4|428.8|426.4|428.8|426.4|0
1625249580000|2021-07-02 18:13:00|428.61|426.21|428.61|426.21|428.61|426.21|428.61|426.21|0
1625249600000|2021-07-02 18:13:20|428.8|426.4|428.8|426.4|428.8|426.4|428.8|426.4|0
1625249610000|2021-07-02 18:13:30|428.61|426.21|428.8|426.4|428.8|426.4|428.61|426.21|0
1625249620000|2021-07-02 18:13:40|428.61|426.21|428.61|426.21|428.61|426.21|428.61|426.21|0
1625249650000|2021-07-02 18:14:10|428.8|426.4|428.8|426.4|428.8|426.4|428.8|426.4|0
1625249670000|2021-07-02 18:14:30|428.61|426.21|428.61|426.21|428.61|426.21|428.61|426.21|0
1625249680000|2021-07-02 18:14:40|428.7|426.3|428.8|426.4|428.8|426.4|428.7|426.3|0
1625249690000|2021-07-02 18:14:50|428.61|426.21|428.8|426.4|428.8|426.4|428.61|426.21|0
1625249700000|2021-07-02 18:15:00|428.61|426.21|428.8|426.4|428.8|426.4|428.61|426.21|0
1625249720000|2021-07-02 18:15:20|428.61|426.21|428.61|426.21|428.61|426.21|428.61|426.21|0
1625249730000|2021-07-02 18:15:30|428.8|426.4|428.8|426.4|428.8|426.4|428.8|426.4|0
1625249750000|2021-07-02 18:15:50|428.61|426.21|428.61|426.21|428.61|426.21|428.61|426.21|0
1625249830000|2021-07-02 18:17:10|428.43|426.03|428.61|426.21|428.61|426.21|428.43|426.03|0
1625249850000|2021-07-02 18:17:30|428.8|426.4|428.98|426.58|428.98|426.58|428.8|426.4|0
1625249860000|2021-07-02 18:17:40|428.8|426.4|428.98|426.58|428.98|426.58|428.8|426.4|0
1625249880000|2021-07-02 18:18:00|429.17|426.77|429.17|426.77|429.17|426.77|429.17|426.77|0
1625249900000|2021-07-02 18:18:20|428.98|426.58|429.07|426.67|429.17|426.77|428.98|426.58|0
1625249910000|2021-07-02 18:18:30|428.98|426.58|428.98|426.58|429.17|426.77|428.98|426.58|0
1625249960000|2021-07-02 18:19:20|429.17|426.77|429.17|426.77|429.17|426.77|429.17|426.77|0
1625249970000|2021-07-02 18:19:30|428.98|426.58|429.17|426.77|429.17|426.77|428.98|426.58|0
1625250030000|2021-07-02 18:20:30|429.35|426.95|429.35|426.95|429.35|426.95|429.26|426.86|0
1625250080000|2021-07-02 18:21:20|429.17|426.77|429.35|426.95|429.35|426.95|429.17|426.77|0
1625250090000|2021-07-02 18:21:30|429.17|426.77|429.17|426.77|429.17|426.77|429.17|426.77|0
1625250100000|2021-07-02 18:21:40|429.35|426.95|429.17|426.77|429.35|426.95|429.17|426.77|0
1625250120000|2021-07-02 18:22:00|428.98|426.58|429.17|426.77|429.17|426.77|428.98|426.58|0
1625250130000|2021-07-02 18:22:10|429.35|426.95|429.35|426.95|429.35|426.95|429.26|426.86|0
1625250140000|2021-07-02 18:22:20|429.17|426.77|429.17|426.77|429.17|426.77|429.17|426.77|0
1625250150000|2021-07-02 18:22:30|429.26|426.86|429.35|426.95|429.35|426.95|429.26|426.86|0
1625250160000|2021-07-02 18:22:40|429.54|427.14|429.54|427.14|429.54|427.14|429.54|427.14|0
1625250170000|2021-07-02 18:22:50|429.35|426.95|429.35|426.95|429.35|426.95|429.35|426.95|0
1625250180000|2021-07-02 18:23:00|429.54|427.14|429.44|427.04|429.54|427.14|429.44|427.04|0
1625250190000|2021-07-02 18:23:10|429.35|426.95|429.54|427.14|429.54|427.14|429.35|426.95|0
1625250210000|2021-07-02 18:23:30|429.91|427.51|429.91|427.51|429.91|427.51|429.91|427.51|0
1625250220000|2021-07-02 18:23:40|429.72|427.32|429.72|427.32|429.72|427.32|429.72|427.32|0
1625250230000|2021-07-02 18:23:50|429.91|427.51|429.72|427.32|429.91|427.51|429.72|427.32|0
1625250260000|2021-07-02 18:24:20|429.54|427.14|429.72|427.32|429.72|427.32|429.54|427.14|0
1625250280000|2021-07-02 18:24:40|429.54|427.14|429.54|427.14|429.54|427.14|429.54|427.14|0
1625250290000|2021-07-02 18:24:50|429.72|427.32|429.72|427.32|429.72|427.32|429.72|427.32|0
1625250360000|2021-07-02 18:26:00|429.54|427.14|429.54|427.14|429.54|427.14|429.54|427.14|0
1625250380000|2021-07-02 18:26:20|429.35|426.95|429.35|426.95|429.35|426.95|429.35|426.95|0
1625250400000|2021-07-02 18:26:40|429.54|427.14|429.54|427.14|429.54|427.14|429.54|427.14|0
1625250410000|2021-07-02 18:26:50|429.35|426.95|429.35|426.95|429.35|426.95|429.35|426.95|0
1625250430000|2021-07-02 18:27:10|429.54|427.14|429.54|427.14|429.72|427.32|429.54|427.14|0
1625250440000|2021-07-02 18:27:20|429.72|427.32|429.54|427.14|429.72|427.32|429.54|427.14|0
1625250450000|2021-07-02 18:27:30|429.63|427.23|429.54|427.14|429.72|427.32|429.54|427.14|0
1625250460000|2021-07-02 18:27:40|429.63|427.23|429.54|427.14|429.72|427.32|429.54|427.14|0
1625250470000|2021-07-02 18:27:50|429.72|427.32|429.72|427.32|429.72|427.32|429.72|427.32|0
1625250500000|2021-07-02 18:28:20|429.54|427.14|429.54|427.14|429.54|427.14|429.54|427.14|0
1625250510000|2021-07-02 18:28:30|429.72|427.32|429.72|427.32|429.72|427.32|429.72|427.32|0
1625250540000|2021-07-02 18:29:00|429.91|427.51|429.91|427.51|429.91|427.51|429.91|427.51|0
1625250570000|2021-07-02 18:29:30|430.09|427.69|430.09|427.69|430.09|427.69|430.09|427.69|0
1625250580000|2021-07-02 18:29:40|429.91|427.51|429.91|427.51|429.91|427.51|429.91|427.51|0
1625250600000|2021-07-02 18:30:00|430.09|427.69|430.09|427.69|430.09|427.69|430.09|427.69|0
1625250610000|2021-07-02 18:30:10|430|427.6|429.91|427.51|430|427.6|429.91|427.51|0
1625250620000|2021-07-02 18:30:20|429.72|427.32|429.91|427.51|429.91|427.51|429.72|427.32|0
1625250630000|2021-07-02 18:30:30|429.72|427.32|429.91|427.51|429.91|427.51|429.72|427.32|0
1625250640000|2021-07-02 18:30:40|429.72|427.32|429.72|427.32|429.72|427.32|429.72|427.32|0
1625250660000|2021-07-02 18:31:00|429.54|427.14|429.54|427.14|429.54|427.14|429.35|426.95|0
1625250670000|2021-07-02 18:31:10|429.44|427.04|429.54|427.14|429.54|427.14|429.44|427.04|0
1625250680000|2021-07-02 18:31:20|429.35|426.95|429.54|427.14|429.54|427.14|429.35|426.95|0
1625250690000|2021-07-02 18:31:30|429.44|427.04|429.35|426.95|429.54|427.14|429.35|426.95|0
1625250700000|2021-07-02 18:31:40|429.54|427.14|429.53|427.13|429.54|427.14|429.53|427.13|0
1625250720000|2021-07-02 18:32:00|429.35|426.95|429.35|426.95|429.35|426.95|429.35|426.95|0
1625250740000|2021-07-02 18:32:20|429.53|427.13|429.53|427.13|429.53|427.13|429.53|427.13|0
1625250750000|2021-07-02 18:32:30|429.35|426.95|429.35|426.95|429.35|426.95|429.35|426.95|0
1625250780000|2021-07-02 18:33:00|429.53|427.13|429.53|427.13|429.53|427.13|429.53|427.13|0
1625250790000|2021-07-02 18:33:10|429.35|426.95|429.35|426.95|429.35|426.95|429.35|426.95|0
1625250800000|2021-07-02 18:33:20|429.25|426.85|429.35|426.95|429.35|426.95|429.25|426.85|0
1625250810000|2021-07-02 18:33:30|429.16|426.76|429.16|426.76|429.16|426.76|429.16|426.76|0
1625250850000|2021-07-02 18:34:10|429.35|426.95|429.35|426.95|429.35|426.95|429.35|426.95|0
1625250870000|2021-07-02 18:34:30|429.53|427.13|429.35|426.95|429.53|427.13|429.35|426.95|0
1625250880000|2021-07-02 18:34:40|429.53|427.13|429.53|427.13|429.53|427.13|429.35|426.95|0
1625250930000|2021-07-02 18:35:30|429.35|426.95|429.53|427.13|429.53|427.13|429.35|426.95|0
1625250950000|2021-07-02 18:35:50|429.72|427.32|429.72|427.32|429.91|427.51|429.72|427.32|0
1625250960000|2021-07-02 18:36:00|429.91|427.51|429.91|427.51|429.91|427.51|429.91|427.51|0
1625250990000|2021-07-02 18:36:30|429.72|427.32|429.72|427.32|429.72|427.32|429.72|427.32|0
1625251000000|2021-07-02 18:36:40|429.91|427.51|429.91|427.51|429.91|427.51|429.91|427.51|0
1625251010000|2021-07-02 18:36:50|429.9|427.5|429.72|427.32|429.9|427.5|429.72|427.32|0
1625251020000|2021-07-02 18:37:00|429.9|427.5|429.72|427.32|429.9|427.5|429.72|427.32|0
1625251030000|2021-07-02 18:37:10|429.9|427.5|429.9|427.5|429.9|427.5|429.72|427.32|0
1625251050000|2021-07-02 18:37:30|429.81|427.41|429.81|427.41|429.81|427.41|429.81|427.41|0
1625251060000|2021-07-02 18:37:40|429.72|427.32|429.72|427.32|429.72|427.32|429.72|427.32|0
1625251110000|2021-07-02 18:38:30|429.62|427.22|429.35|426.95|429.62|427.22|429.35|426.95|0
1625251150000|2021-07-02 18:39:10|429.53|427.13|429.35|426.95|429.53|427.13|429.35|426.95|0
1625251160000|2021-07-02 18:39:20|429.16|426.76|429.16|426.76|429.16|426.76|429.16|426.76|0
1625251170000|2021-07-02 18:39:30|429.35|426.95|429.35|426.95|429.35|426.95|429.35|426.95|0
1625251180000|2021-07-02 18:39:40|429.16|426.76|429.16|426.76|429.16|426.76|429.16|426.76|0
1625251190000|2021-07-02 18:39:50|429.35|426.95|429.16|426.76|429.35|426.95|429.16|426.76|0
1625251200000|2021-07-02 18:40:00|429.35|426.95|429.35|426.95|429.35|426.95|429.35|426.95|0
1625251260000|2021-07-02 18:41:00|429.53|427.13|429.35|426.95|429.53|427.13|429.35|426.95|0
1625251290000|2021-07-02 18:41:30|429.16|426.76|429.16|426.76|429.16|426.76|429.16|426.76|0
1625251320000|2021-07-02 18:42:00|429.35|426.95|429.35|426.95|429.35|426.95|429.35|426.95|0
1625251330000|2021-07-02 18:42:10|429.16|426.76|429.16|426.76|429.16|426.76|429.16|426.76|0
1625251350000|2021-07-02 18:42:30|428.97|426.57|428.79|426.39|428.97|426.57|428.79|426.39|0
1625251370000|2021-07-02 18:42:50|428.6|426.2|428.79|426.39|428.79|426.39|428.6|426.2|0
1625251380000|2021-07-02 18:43:00|428.6|426.2|428.6|426.2|428.6|426.2|428.6|426.2|0
1625251420000|2021-07-02 18:43:40|428.42|426.02|428.42|426.02|428.42|426.02|428.42|426.02|0
1625251430000|2021-07-02 18:43:50|428.23|425.83|428.23|425.83|428.23|425.83|428.23|425.83|0
1625251440000|2021-07-02 18:44:00|428.42|426.02|428.42|426.02|428.42|426.02|428.42|426.02|0
1625251450000|2021-07-02 18:44:10|428.6|426.2|428.6|426.2|428.6|426.2|428.6|426.2|0
1625251500000|2021-07-02 18:45:00|428.79|426.39|428.6|426.2|428.79|426.39|428.6|426.2|0
1625251520000|2021-07-02 18:45:20|428.41|426.01|428.41|426.01|428.41|426.01|428.41|426.01|0
1625251530000|2021-07-02 18:45:30|428.23|425.83|428.23|425.83|428.41|426.01|428.23|425.83|0
1625251550000|2021-07-02 18:45:50|428.41|426.01|428.41|426.01|428.41|426.01|428.41|426.01|0
1625251570000|2021-07-02 18:46:10|428.23|425.83|428.23|425.83|428.23|425.83|428.23|425.83|0
1625251590000|2021-07-02 18:46:30|428.04|425.64|427.86|425.46|428.04|425.64|427.86|425.46|0
1625251610000|2021-07-02 18:46:50|428.04|425.64|428.04|425.64|428.04|425.64|428.04|425.64|0
1625251620000|2021-07-02 18:47:00|427.86|425.46|427.86|425.46|427.86|425.46|427.86|425.46|0
1625251630000|2021-07-02 18:47:10|427.95|425.55|428.04|425.64|428.04|425.64|427.95|425.55|0
1625251640000|2021-07-02 18:47:20|428.13|425.73|428.04|425.64|428.23|425.83|428.04|425.64|0
1625251650000|2021-07-02 18:47:30|428.13|425.73|428.23|425.83|428.23|425.83|428.04|425.64|0
1625251660000|2021-07-02 18:47:40|428.41|426.01|428.04|425.64|428.41|426.01|428.04|425.64|0
1625251670000|2021-07-02 18:47:50|427.95|425.55|428.04|425.64|428.04|425.64|427.86|425.46|0
1625251690000|2021-07-02 18:48:10|427.86|425.46|427.86|425.46|427.86|425.46|427.86|425.46|0
1625251700000|2021-07-02 18:48:20|428.04|425.64|427.86|425.46|428.04|425.64|427.86|425.46|0
1625251720000|2021-07-02 18:48:40|427.67|425.27|427.67|425.27|427.67|425.27|427.67|425.27|0
1625251730000|2021-07-02 18:48:50|427.86|425.46|427.67|425.27|427.86|425.46|427.67|425.27|0
1625251740000|2021-07-02 18:49:00|427.48|425.08|427.67|425.27|427.67|425.27|427.48|425.08|0
1625251750000|2021-07-02 18:49:10|427.86|425.46|427.86|425.46|427.86|425.46|427.86|425.46|0
1625251770000|2021-07-02 18:49:30|428.04|425.64|428.04|425.64|428.04|425.64|428.04|425.64|0
1625251780000|2021-07-02 18:49:40|427.86|425.46|427.86|425.46|427.86|425.46|427.86|425.46|0
1625251790000|2021-07-02 18:49:50|428.04|425.64|428.04|425.64|428.04|425.64|428.04|425.64|0
1625251800000|2021-07-02 18:50:00|427.86|425.46|428.04|425.64|428.04|425.64|427.86|425.46|0
1625251810000|2021-07-02 18:50:10|427.86|425.46|427.86|425.46|427.86|425.46|427.86|425.46|0
1625251840000|2021-07-02 18:50:40|428.04|425.64|428.04|425.64|428.04|425.64|428.04|425.64|0
1625251850000|2021-07-02 18:50:50|427.86|425.46|427.86|425.46|427.86|425.46|427.86|425.46|0
1625251860000|2021-07-02 18:51:00|427.67|425.27|427.86|425.46|427.86|425.46|427.67|425.27|0
1625251880000|2021-07-02 18:51:20|428.04|425.64|428.04|425.64|428.04|425.64|428.04|425.64|0
1625251920000|2021-07-02 18:52:00|427.85|425.45|427.85|425.45|427.85|425.45|427.85|425.45|0
1625251940000|2021-07-02 18:52:20|428.04|425.64|427.85|425.45|428.04|425.64|427.85|425.45|0
1625251980000|2021-07-02 18:53:00|427.48|425.08|427.48|425.08|427.48|425.08|427.48|425.08|0
1625251990000|2021-07-02 18:53:10|427.67|425.27|427.48|425.08|427.67|425.27|427.48|425.08|0
1625252030000|2021-07-02 18:53:50|427.3|424.9|427.3|424.9|427.3|424.9|427.3|424.9|0
1625252040000|2021-07-02 18:54:00|427.48|425.08|427.48|425.08|427.48|425.08|427.48|425.08|0
1625252050000|2021-07-02 18:54:10|427.3|424.9|427.39|424.99|427.39|424.99|427.3|424.9|0
1625252060000|2021-07-02 18:54:20|427.48|425.08|427.48|425.08|427.48|425.08|427.48|425.08|0
1625252090000|2021-07-02 18:54:50|427.3|424.9|427.48|425.08|427.48|425.08|427.3|424.9|0
1625252100000|2021-07-02 18:55:00|427.67|425.27|428.04|425.64|428.04|425.64|427.67|425.27|0
1625252110000|2021-07-02 18:55:10|427.85|425.45|427.85|425.45|427.85|425.45|427.85|425.45|0
1625252120000|2021-07-02 18:55:20|427.67|425.27|427.67|425.27|427.67|425.27|427.67|425.27|0
1625252130000|2021-07-02 18:55:30|427.85|425.45|427.85|425.45|427.85|425.45|427.85|425.45|0
1625252140000|2021-07-02 18:55:40|427.67|425.27|427.57|425.17|427.67|425.27|427.48|425.08|0
1625252150000|2021-07-02 18:55:50|427.48|425.08|427.48|425.08|427.48|425.08|427.48|425.08|0
1625252160000|2021-07-02 18:56:00|427.67|425.27|427.48|425.08|427.67|425.27|427.48|425.08|0
1625252170000|2021-07-02 18:56:10|427.3|424.9|427.3|424.9|427.3|424.9|427.3|424.9|0
1625252190000|2021-07-02 18:56:30|427.39|424.99|427.48|425.08|427.48|425.08|427.3|424.9|0
1625252210000|2021-07-02 18:56:50|427.67|425.27|427.48|425.08|427.67|425.27|427.48|425.08|0
1625252220000|2021-07-02 18:57:00|427.85|425.45|428.04|425.64|428.04|425.64|427.85|425.45|0
1625252230000|2021-07-02 18:57:10|427.85|425.45|428.04|425.64|428.04|425.64|427.85|425.45|0
1625252240000|2021-07-02 18:57:20|427.94|425.54|428.04|425.64|428.04|425.64|427.85|425.45|0
1625252250000|2021-07-02 18:57:30|428.22|425.82|428.04|425.64|428.22|425.82|428.04|425.64|0
1625252260000|2021-07-02 18:57:40|427.85|425.45|427.85|425.45|427.85|425.45|427.85|425.45|0
1625252270000|2021-07-02 18:57:50|428.04|425.64|428.04|425.64|428.04|425.64|428.04|425.64|0
1625252280000|2021-07-02 18:58:00|427.85|425.45|427.85|425.45|427.85|425.45|427.85|425.45|0
1625252300000|2021-07-02 18:58:20|427.67|425.27|427.67|425.27|427.67|425.27|427.67|425.27|0
1625252350000|2021-07-02 18:59:10|427.85|425.45|427.85|425.45|427.85|425.45|427.85|425.45|0
1625252370000|2021-07-02 18:59:30|427.67|425.27|427.67|425.27|427.85|425.45|427.67|425.27|0
1625252390000|2021-07-02 18:59:50|427.85|425.45|427.85|425.45|427.85|425.45|427.67|425.27|0
1625252400000|2021-07-02 19:00:00|427.67|425.27|427.67|425.27|427.67|425.27|427.57|425.17|0
1625252410000|2021-07-02 19:00:10|427.48|425.08|427.67|425.27|427.67|425.27|427.48|425.08|0
1625252420000|2021-07-02 19:00:20|427.48|425.08|427.67|425.27|427.67|425.27|427.48|425.08|0
1625252430000|2021-07-02 19:00:30|427.29|424.89|427.48|425.08|427.48|425.08|427.29|424.89|0
1625252440000|2021-07-02 19:00:40|427.67|425.27|427.85|425.45|427.85|425.45|427.67|425.27|0
1625252470000|2021-07-02 19:01:10|427.75|425.35|427.85|425.45|427.85|425.45|427.75|425.35|0
1625252480000|2021-07-02 19:01:20|428.04|425.64|428.04|425.64|428.22|425.82|428.04|425.64|0
1625252490000|2021-07-02 19:01:30|427.85|425.45|427.85|425.45|427.85|425.45|427.85|425.45|0
1625252500000|2021-07-02 19:01:40|427.75|425.35|428.04|425.64|428.04|425.64|427.75|425.35|0
1625252510000|2021-07-02 19:01:50|427.85|425.45|428.04|425.64|428.04|425.64|427.85|425.45|0
1625252520000|2021-07-02 19:02:00|427.85|425.45|427.85|425.45|427.85|425.45|427.85|425.45|0
1625252530000|2021-07-02 19:02:10|428.04|425.64|427.85|425.45|428.04|425.64|427.85|425.45|0
1625252540000|2021-07-02 19:02:20|428.04|425.64|428.04|425.64|428.04|425.64|428.04|425.64|0
1625252560000|2021-07-02 19:02:40|428.22|425.82|428.04|425.64|428.22|425.82|428.04|425.64|0
1625252570000|2021-07-02 19:02:50|428.22|425.82|428.04|425.64|428.22|425.82|428.04|425.64|0
1625252580000|2021-07-02 19:03:00|428.22|425.82|428.41|426.01|428.41|426.01|428.22|425.82|0
1625252590000|2021-07-02 19:03:10|428.22|425.82|428.22|425.82|428.22|425.82|428.22|425.82|0
1625252610000|2021-07-02 19:03:30|428.41|426.01|428.41|426.01|428.41|426.01|428.41|426.01|0
1625252620000|2021-07-02 19:03:40|428.22|425.82|428.41|426.01|428.41|426.01|428.22|425.82|0
1625252630000|2021-07-02 19:03:50|428.59|426.19|428.59|426.19|428.59|426.19|428.59|426.19|0
1625252640000|2021-07-02 19:04:00|428.41|426.01|428.59|426.19|428.59|426.19|428.41|426.01|0
1625252650000|2021-07-02 19:04:10|428.78|426.38|428.59|426.19|428.78|426.38|428.59|426.19|0
1625252680000|2021-07-02 19:04:40|428.78|426.38|428.78|426.38|428.78|426.38|428.78|426.38|0
1625252690000|2021-07-02 19:04:50|428.59|426.19|428.59|426.19|428.68|426.28|428.59|426.19|0
1625252700000|2021-07-02 19:05:00|428.78|426.38|428.78|426.38|428.78|426.38|428.78|426.38|0
1625252710000|2021-07-02 19:05:10|428.96|426.56|428.96|426.56|428.96|426.56|428.96|426.56|0
1625252730000|2021-07-02 19:05:30|429.15|426.75|429.15|426.75|429.15|426.75|429.15|426.75|0
1625252740000|2021-07-02 19:05:40|428.96|426.56|428.96|426.56|428.96|426.56|428.96|426.56|0
1625252750000|2021-07-02 19:05:50|428.78|426.38|428.96|426.56|428.96|426.56|428.78|426.38|0
1625252770000|2021-07-02 19:06:10|429.15|426.75|429.15|426.75|429.15|426.75|429.15|426.75|0
1625252780000|2021-07-02 19:06:20|428.96|426.56|429.15|426.75|429.15|426.75|428.96|426.56|0
1625252790000|2021-07-02 19:06:30|429.05|426.65|428.96|426.56|429.05|426.65|428.96|426.56|0
1625252800000|2021-07-02 19:06:40|429.15|426.75|429.15|426.75|429.15|426.75|429.15|426.75|0
1625252820000|2021-07-02 19:07:00|429.34|426.94|429.34|426.94|429.34|426.94|429.34|426.94|0
1625252830000|2021-07-02 19:07:10|429.15|426.75|429.15|426.75|429.15|426.75|429.15|426.75|0
1625252840000|2021-07-02 19:07:20|429.34|426.94|429.34|426.94|429.34|426.94|429.34|426.94|0
1625252850000|2021-07-02 19:07:30|429.52|427.12|429.52|427.12|429.52|427.12|429.34|426.94|0
1625252860000|2021-07-02 19:07:40|429.71|427.31|429.71|427.31|429.71|427.31|429.71|427.31|0
1625252870000|2021-07-02 19:07:50|429.52|427.12|429.52|427.12|429.52|427.12|429.52|427.12|0
1625252880000|2021-07-02 19:08:00|429.71|427.31|429.52|427.12|429.71|427.31|429.52|427.12|0
1625252890000|2021-07-02 19:08:10|429.33|426.93|429.89|427.49|429.89|427.49|429.33|426.93|0
1625252900000|2021-07-02 19:08:20|429.71|427.31|429.71|427.31|429.71|427.31|429.71|427.31|0
1625252910000|2021-07-02 19:08:30|429.89|427.49|429.89|427.49|429.89|427.49|429.71|427.31|0
1625252920000|2021-07-02 19:08:40|430.08|427.68|430.08|427.68|430.08|427.68|430.08|427.68|0
1625252930000|2021-07-02 19:08:50|429.89|427.49|429.8|427.4|429.89|427.49|429.8|427.4|0
1625252940000|2021-07-02 19:09:00|429.89|427.49|429.89|427.49|429.89|427.49|429.89|427.49|0
1625252960000|2021-07-02 19:09:20|430.08|427.68|429.89|427.49|430.08|427.68|429.89|427.49|0
1625252970000|2021-07-02 19:09:30|430.08|427.68|430.08|427.68|430.26|427.86|430.08|427.68|0
1625252990000|2021-07-02 19:09:50|430.26|427.86|430.08|427.68|430.26|427.86|430.08|427.68|0
1625253000000|2021-07-02 19:10:00|429.89|427.49|430.26|427.86|430.26|427.86|429.89|427.49|0
1625253010000|2021-07-02 19:10:10|430.35|427.95|430.35|427.95|430.35|427.95|430.35|427.95|0
1625253020000|2021-07-02 19:10:20|430.26|427.86|430.26|427.86|430.26|427.86|430.26|427.86|0
1625253050000|2021-07-02 19:10:50|430.08|427.68|430.45|428.05|430.45|428.05|430.08|427.68|0
1625253060000|2021-07-02 19:11:00|430.26|427.86|430.45|428.05|430.45|428.05|430.26|427.86|0
1625253070000|2021-07-02 19:11:10|430.26|427.86|430.26|427.86|430.26|427.86|430.26|427.86|0
1625253080000|2021-07-02 19:11:20|430.08|427.68|430.26|427.86|430.26|427.86|430.08|427.68|0
1625253100000|2021-07-02 19:11:40|430.45|428.05|430.45|428.05|430.45|428.05|430.45|428.05|0
1625253120000|2021-07-02 19:12:00|430.64|428.24|430.64|428.24|430.82|428.42|430.64|428.24|0
1625253140000|2021-07-02 19:12:20|430.26|427.86|430.08|427.68|430.26|427.86|430.08|427.68|0
1625253150000|2021-07-02 19:12:30|429.89|427.49|429.71|427.31|429.89|427.49|429.71|427.31|0
1625253160000|2021-07-02 19:12:40|429.52|427.12|429.33|426.93|429.52|427.12|429.33|426.93|0
1625253170000|2021-07-02 19:12:50|428.96|426.56|428.96|426.56|428.96|426.56|428.96|426.56|0
1625253180000|2021-07-02 19:13:00|429.15|426.75|429.15|426.75|429.15|426.75|428.96|426.56|0
1625253200000|2021-07-02 19:13:20|428.96|426.56|429.15|426.75|429.15|426.75|428.96|426.56|0
1625253210000|2021-07-02 19:13:30|428.96|426.56|429.15|426.75|429.15|426.75|428.96|426.56|0
1625253220000|2021-07-02 19:13:40|428.96|426.56|428.96|426.56|428.96|426.56|428.96|426.56|0
1625253230000|2021-07-02 19:13:50|429.15|426.75|429.15|426.75|429.15|426.75|429.15|426.75|0
1625253240000|2021-07-02 19:14:00|429.33|426.93|429.33|426.93|429.33|426.93|429.33|426.93|0
1625253250000|2021-07-02 19:14:10|429.42|427.02|429.42|427.02|429.42|427.02|429.42|427.02|0
1625253260000|2021-07-02 19:14:20|429.52|427.12|429.52|427.12|429.52|427.12|429.52|427.12|0
1625253270000|2021-07-02 19:14:30|429.33|426.93|429.33|426.93|429.33|426.93|429.33|426.93|0
1625253280000|2021-07-02 19:14:40|429.52|427.12|429.52|427.12|429.52|427.12|429.52|427.12|0
1625253300000|2021-07-02 19:15:00|429.61|427.21|429.61|427.21|429.61|427.21|429.61|427.21|0
1625253310000|2021-07-02 19:15:10|429.89|427.49|429.89|427.49|429.89|427.49|429.89|427.49|0
1625253320000|2021-07-02 19:15:20|429.98|427.58|429.89|427.49|429.98|427.58|429.89|427.49|0
1625253340000|2021-07-02 19:15:40|430.08|427.68|429.89|427.49|430.08|427.68|429.89|427.49|0
1625253360000|2021-07-02 19:16:00|429.7|427.3|430.08|427.68|430.08|427.68|429.7|427.3|0
1625253370000|2021-07-02 19:16:10|429.89|427.49|429.89|427.49|429.89|427.49|429.89|427.49|0
1625253380000|2021-07-02 19:16:20|430.08|427.68|430.08|427.68|430.08|427.68|430.08|427.68|0
1625253390000|2021-07-02 19:16:30|430.26|427.86|430.26|427.86|430.26|427.86|430.26|427.86|0
1625253440000|2021-07-02 19:17:20|430.45|428.05|430.26|427.86|430.45|428.05|430.26|427.86|0
1625253460000|2021-07-02 19:17:40|430.08|427.68|430.08|427.68|430.08|427.68|430.08|427.68|0
1625253470000|2021-07-02 19:17:50|430.07|427.67|430.07|427.67|430.07|427.67|430.07|427.67|0
1625253480000|2021-07-02 19:18:00|431.4|429|430.27|427.87|431.4|429|430.27|427.87|0
1625253490000|2021-07-02 19:18:10|430.45|428.05|430.45|428.05|430.45|428.05|430.45|428.05|0
1625253500000|2021-07-02 19:18:20|431.4|429|431.21|428.81|431.4|429|431.21|428.81|0
1625253510000|2021-07-02 19:18:30|433.28|430.88|433.28|430.88|433.28|430.88|433.28|430.88|0
1625253530000|2021-07-02 19:18:50|433.46|431.06|433.28|430.88|433.46|431.06|433.28|430.88|0
1625253540000|2021-07-02 19:19:00|433.37|430.97|433.46|431.06|433.46|431.06|433.28|430.88|0
1625253550000|2021-07-02 19:19:10|433.28|430.88|433.28|430.88|433.28|430.88|433.09|430.69|0
1625253560000|2021-07-02 19:19:20|433.09|430.69|433.09|430.69|433.09|430.69|433.09|430.69|0
1625253570000|2021-07-02 19:19:30|433.28|430.88|433.28|430.88|433.28|430.88|433.28|430.88|0
1625253590000|2021-07-02 19:19:50|433.46|431.06|433.28|430.88|433.46|431.06|433.28|430.88|0
1625253610000|2021-07-02 19:20:10|433.46|431.06|433.28|430.88|433.46|431.06|433.28|430.88|0
1625253620000|2021-07-02 19:20:20|433.46|431.06|433.28|430.88|433.46|431.06|433.28|430.88|0
1625253630000|2021-07-02 19:20:30|433.09|430.69|433.28|430.88|433.28|430.88|433.09|430.69|0
1625253650000|2021-07-02 19:20:50|433.09|430.69|433.09|430.69|433.28|430.88|433.09|430.69|0
1625253670000|2021-07-02 19:21:10|433.28|430.88|433.28|430.88|433.28|430.88|433.28|430.88|0
1625253680000|2021-07-02 19:21:20|433.09|430.69|433.09|430.69|433.28|430.88|433.09|430.69|0
1625253690000|2021-07-02 19:21:30|433.28|430.88|433.28|430.88|433.28|430.88|433.18|430.78|0
1625253710000|2021-07-02 19:21:50|433.09|430.69|433.09|430.69|433.09|430.69|433.09|430.69|0
1625253720000|2021-07-02 19:22:00|433.28|430.88|433.28|430.88|433.28|430.88|433.28|430.88|0
1625253730000|2021-07-02 19:22:10|433.09|430.69|433.09|430.69|433.09|430.69|433.09|430.69|0
1625253740000|2021-07-02 19:22:20|432.9|430.5|432.9|430.5|432.9|430.5|432.9|430.5|0
1625253750000|2021-07-02 19:22:30|432.99|430.59|432.99|430.59|432.99|430.59|432.99|430.59|0
1625253760000|2021-07-02 19:22:40|432.9|430.5|432.9|430.5|433.09|430.69|432.9|430.5|0
1625253780000|2021-07-02 19:23:00|433.09|430.69|432.9|430.5|433.09|430.69|432.9|430.5|0
1625253790000|2021-07-02 19:23:10|433.09|430.69|433.09|430.69|433.09|430.69|433.09|430.69|0
1625253810000|2021-07-02 19:23:30|433.27|430.87|433.36|430.96|433.36|430.96|433.27|430.87|0
1625253820000|2021-07-02 19:23:40|433.27|430.87|433.46|431.06|433.46|431.06|433.27|430.87|0
1625253840000|2021-07-02 19:24:00|433.27|430.87|433.27|430.87|433.27|430.87|433.27|430.87|0
1625253850000|2021-07-02 19:24:10|433.09|430.69|433.27|430.87|433.27|430.87|433.09|430.69|0
1625253860000|2021-07-02 19:24:20|433.18|430.78|433.09|430.69|433.18|430.78|433.09|430.69|0
1625253870000|2021-07-02 19:24:30|432.9|430.5|433.09|430.69|433.09|430.69|432.9|430.5|0
1625253880000|2021-07-02 19:24:40|433.27|430.87|433.27|430.87|433.27|430.87|433.27|430.87|0
1625253900000|2021-07-02 19:25:00|433.36|430.96|433.46|431.06|433.46|431.06|433.36|430.96|0
1625253910000|2021-07-02 19:25:10|433.27|430.87|433.27|430.87|433.27|430.87|433.27|430.87|0
1625253920000|2021-07-02 19:25:20|433.46|431.06|433.27|430.87|433.46|431.06|433.27|430.87|0
1625253930000|2021-07-02 19:25:30|433.46|431.06|433.46|431.06|433.46|431.06|433.46|431.06|0
1625253950000|2021-07-02 19:25:50|433.27|430.87|433.27|430.87|433.27|430.87|433.27|430.87|0
1625253960000|2021-07-02 19:26:00|433.46|431.06|433.46|431.06|433.46|431.06|433.27|430.87|0
1625253970000|2021-07-02 19:26:10|433.64|431.24|433.64|431.24|433.64|431.24|433.64|431.24|0
1625253980000|2021-07-02 19:26:20|433.83|431.43|433.64|431.24|433.83|431.43|433.64|431.24|0
1625253990000|2021-07-02 19:26:30|433.46|431.06|433.64|431.24|433.64|431.24|433.46|431.06|0
1625254010000|2021-07-02 19:26:50|433.46|431.06|433.46|431.06|433.46|431.06|433.46|431.06|0
1625254020000|2021-07-02 19:27:00|433.27|430.87|433.27|430.87|433.27|430.87|433.27|430.87|0
1625254030000|2021-07-02 19:27:10|433.36|430.96|433.36|430.96|433.36|430.96|433.36|430.96|0
1625254040000|2021-07-02 19:27:20|433.46|431.06|433.36|430.96|433.46|431.06|433.27|430.87|0
1625254050000|2021-07-02 19:27:30|433.46|431.06|433.46|431.06|433.46|431.06|433.46|431.06|0
1625254060000|2021-07-02 19:27:40|433.27|430.87|433.27|430.87|433.27|430.87|433.27|430.87|0
1625254070000|2021-07-02 19:27:50|433.09|430.69|433.09|430.69|433.09|430.69|433.09|430.69|0
1625254080000|2021-07-02 19:28:00|433.27|430.87|433.27|430.87|433.27|430.87|433.27|430.87|0
1625254100000|2021-07-02 19:28:20|433.46|431.06|433.46|431.06|433.46|431.06|433.46|431.06|0
1625254110000|2021-07-02 19:28:30|433.27|430.87|433.27|430.87|433.27|430.87|433.27|430.87|0
1625254120000|2021-07-02 19:28:40|433.46|431.06|433.46|431.06|433.46|431.06|433.46|431.06|0
1625254140000|2021-07-02 19:29:00|433.64|431.24|433.64|431.24|433.64|431.24|433.64|431.24|0
1625254150000|2021-07-02 19:29:10|433.46|431.06|433.46|431.06|433.46|431.06|433.46|431.06|0
1625254180000|2021-07-02 19:29:40|433.64|431.24|433.46|431.06|433.64|431.24|433.46|431.06|0
1625254190000|2021-07-02 19:29:50|433.55|431.15|433.64|431.24|433.64|431.24|433.55|431.15|0
1625254200000|2021-07-02 19:30:00|433.27|430.87|433.64|431.24|433.64|431.24|433.27|430.87|0
1625254210000|2021-07-02 19:30:10|433.46|431.06|433.27|430.87|433.46|431.06|433.27|430.87|0
1625254220000|2021-07-02 19:30:20|433.46|431.06|433.46|431.06|433.46|431.06|433.46|431.06|0
1625254230000|2021-07-02 19:30:30|433.27|430.87|433.46|431.06|433.64|431.24|433.27|430.87|0
1625254240000|2021-07-02 19:30:40|433.64|431.24|433.64|431.24|433.83|431.43|433.64|431.24|0
1625254250000|2021-07-02 19:30:50|433.83|431.43|433.64|431.24|433.83|431.43|433.64|431.24|0
1625254260000|2021-07-02 19:31:00|433.83|431.43|433.83|431.43|433.83|431.43|433.83|431.43|0
1625254300000|2021-07-02 19:31:40|434.01|431.61|433.83|431.43|434.01|431.61|433.83|431.43|0
1625254320000|2021-07-02 19:32:00|434.01|431.61|434.01|431.61|434.01|431.61|434.01|431.61|0
1625254330000|2021-07-02 19:32:10|433.83|431.43|433.83|431.43|433.83|431.43|433.83|431.43|0
1625254340000|2021-07-02 19:32:20|434.01|431.61|434.01|431.61|434.01|431.61|434.01|431.61|0
1625254360000|2021-07-02 19:32:40|433.83|431.43|433.83|431.43|433.83|431.43|433.83|431.43|0
1625254370000|2021-07-02 19:32:50|433.64|431.24|433.64|431.24|433.64|431.24|433.64|431.24|0
1625254410000|2021-07-02 19:33:30|433.46|431.06|433.46|431.06|433.46|431.06|433.46|431.06|0
1625254430000|2021-07-02 19:33:50|433.27|430.87|433.27|430.87|433.27|430.87|433.27|430.87|0
1625254440000|2021-07-02 19:34:00|433.46|431.06|433.27|430.87|433.46|431.06|433.27|430.87|0
1625254450000|2021-07-02 19:34:10|433.17|430.77|433.27|430.87|433.27|430.87|433.09|430.69|0
1625254470000|2021-07-02 19:34:30|433.08|430.68|433.27|430.87|433.27|430.87|433.08|430.68|0
1625254500000|2021-07-02 19:35:00|433.17|430.77|433.27|430.87|433.27|430.87|433.17|430.77|0
1625254520000|2021-07-02 19:35:20|433.08|430.68|433.08|430.68|433.08|430.68|433.08|430.68|0
1625254540000|2021-07-02 19:35:40|432.9|430.5|432.53|430.13|432.9|430.5|432.53|430.13|0
1625254550000|2021-07-02 19:35:50|432.34|429.94|432.34|429.94|432.34|429.94|432.34|429.94|0
1625254560000|2021-07-02 19:36:00|432.71|430.31|432.71|430.31|432.71|430.31|432.71|430.31|0
1625254590000|2021-07-02 19:36:30|432.9|430.5|432.71|430.31|432.9|430.5|432.71|430.31|0
1625254600000|2021-07-02 19:36:40|432.9|430.5|432.71|430.31|432.9|430.5|432.71|430.31|0
1625254610000|2021-07-02 19:36:50|432.9|430.5|433.08|430.68|433.08|430.68|432.9|430.5|0
1625254620000|2021-07-02 19:37:00|433.27|430.87|433.27|430.87|433.27|430.87|433.27|430.87|0
1625254630000|2021-07-02 19:37:10|433.08|430.68|433.27|430.87|433.27|430.87|433.08|430.68|0
1625254640000|2021-07-02 19:37:20|433.08|430.68|432.9|430.5|433.08|430.68|432.9|430.5|0
1625254650000|2021-07-02 19:37:30|432.99|430.59|433.27|430.87|433.27|430.87|432.99|430.59|0
1625254670000|2021-07-02 19:37:50|433.45|431.05|433.64|431.24|433.64|431.24|433.27|430.87|0
1625254680000|2021-07-02 19:38:00|433.83|431.43|433.83|431.43|433.83|431.43|433.64|431.24|0
1625254690000|2021-07-02 19:38:10|433.64|431.24|433.64|431.24|433.73|431.33|433.64|431.24|0
1625254700000|2021-07-02 19:38:20|433.83|431.43|433.83|431.43|433.83|431.43|433.83|431.43|0
1625254710000|2021-07-02 19:38:30|434.01|431.61|434.01|431.61|434.01|431.61|434.01|431.61|0
1625254720000|2021-07-02 19:38:40|433.82|431.42|434.01|431.61|434.01|431.61|433.82|431.42|0
1625254730000|2021-07-02 19:38:50|434.2|431.8|434.2|431.8|434.38|431.98|434.2|431.8|0
1625254740000|2021-07-02 19:39:00|434.01|431.61|434.2|431.8|434.2|431.8|434.01|431.61|0
1625254750000|2021-07-02 19:39:10|434.01|431.61|434.01|431.61|434.01|431.61|434.01|431.61|0
1625254760000|2021-07-02 19:39:20|434.2|431.8|434.38|431.98|434.38|431.98|434.2|431.8|0
1625254770000|2021-07-02 19:39:30|434.2|431.8|434.38|431.98|434.38|431.98|434.2|431.8|0
1625254780000|2021-07-02 19:39:40|434.2|431.8|434.2|431.8|434.2|431.8|434.2|431.8|0
1625254800000|2021-07-02 19:40:00|434.38|431.98|434.2|431.8|434.38|431.98|434.2|431.8|0
1625254810000|2021-07-02 19:40:10|434.38|431.98|434.38|431.98|434.38|431.98|434.38|431.98|0
1625254820000|2021-07-02 19:40:20|434.2|431.8|434.28|431.88|434.28|431.88|434.2|431.8|0
1625254830000|2021-07-02 19:40:30|434.38|431.98|434.28|431.88|434.38|431.98|434.2|431.8|0
1625254840000|2021-07-02 19:40:40|434.2|431.8|434.38|431.98|434.38|431.98|434.2|431.8|0
1625254850000|2021-07-02 19:40:50|434.57|432.17|434.57|432.17|434.57|432.17|434.57|432.17|0
1625254860000|2021-07-02 19:41:00|434.38|431.98|433.82|431.42|434.38|431.98|433.82|431.42|0
1625254870000|2021-07-02 19:41:10|434.3|431.9|434.3|431.9|434.3|431.9|434.2|431.8|0
1625254880000|2021-07-02 19:41:20|434.48|432.08|434.48|432.08|434.48|432.08|434.48|432.08|0
1625254890000|2021-07-02 19:41:30|434.3|431.9|434.3|431.9|434.3|431.9|434.3|431.9|0
1625254900000|2021-07-02 19:41:40|434.11|431.71|434.3|431.9|434.3|431.9|434.11|431.71|0
1625254910000|2021-07-02 19:41:50|434.11|431.71|434.11|431.71|434.11|431.71|434.11|431.71|0
1625254920000|2021-07-02 19:42:00|434.3|431.9|434.11|431.71|434.3|431.9|434.11|431.71|0
1625254930000|2021-07-02 19:42:10|433.93|431.53|433.93|431.53|433.93|431.53|433.93|431.53|0
1625254940000|2021-07-02 19:42:20|434.11|431.71|434.11|431.71|434.3|431.9|434.11|431.71|0
1625254950000|2021-07-02 19:42:30|434.3|431.9|434.48|432.08|434.48|432.08|434.3|431.9|0
1625254960000|2021-07-02 19:42:40|434.67|432.27|434.67|432.27|434.67|432.27|434.67|432.27|0
1625254970000|2021-07-02 19:42:50|434.48|432.08|434.67|432.27|434.67|432.27|434.48|432.08|0
1625254980000|2021-07-02 19:43:00|434.48|432.08|434.48|432.08|434.48|432.08|434.48|432.08|0
1625254990000|2021-07-02 19:43:10|434.67|432.27|434.67|432.27|434.67|432.27|434.67|432.27|0
1625255000000|2021-07-02 19:43:20|434.48|432.08|434.48|432.08|434.48|432.08|434.3|431.9|0
1625255010000|2021-07-02 19:43:30|434.3|431.9|434.48|432.08|434.48|432.08|434.3|431.9|0
1625255020000|2021-07-02 19:43:40|434.67|432.27|434.67|432.27|434.67|432.27|434.67|432.27|0
1625255030000|2021-07-02 19:43:50|434.48|432.08|434.48|432.08|434.48|432.08|434.48|432.08|0
1625255040000|2021-07-02 19:44:00|434.67|432.27|434.48|432.08|434.67|432.27|434.48|432.08|0
1625255050000|2021-07-02 19:44:10|434.57|432.17|434.67|432.27|434.67|432.27|434.57|432.17|0
1625255060000|2021-07-02 19:44:20|434.48|432.08|434.48|432.08|434.48|432.08|434.48|432.08|0
1625255070000|2021-07-02 19:44:30|434.67|432.27|434.48|432.08|434.67|432.27|434.48|432.08|0
1625255080000|2021-07-02 19:44:40|434.57|432.17|434.85|432.45|434.85|432.45|434.57|432.17|0
1625255100000|2021-07-02 19:45:00|434.67|432.27|434.57|432.17|434.67|432.27|434.48|432.08|0
1625255110000|2021-07-02 19:45:10|434.67|432.27|434.67|432.27|434.67|432.27|434.48|432.08|0
1625255120000|2021-07-02 19:45:20|434.48|432.08|434.48|432.08|434.48|432.08|434.48|432.08|0
1625255130000|2021-07-02 19:45:30|434.67|432.27|434.67|432.27|434.67|432.27|434.48|432.08|0
1625255140000|2021-07-02 19:45:40|434.48|432.08|434.48|432.08|434.48|432.08|434.48|432.08|0
1625255150000|2021-07-02 19:45:50|434.67|432.27|434.67|432.27|434.67|432.27|434.67|432.27|0
1625255160000|2021-07-02 19:46:00|434.85|432.45|434.85|432.45|434.85|432.45|434.85|432.45|0
1625255170000|2021-07-02 19:46:10|434.67|432.27|434.67|432.27|434.67|432.27|434.67|432.27|0
1625255180000|2021-07-02 19:46:20|434.48|432.08|434.85|432.45|434.85|432.45|434.48|432.08|0
1625255190000|2021-07-02 19:46:30|434.67|432.27|434.57|432.17|434.67|432.27|434.57|432.17|0
1625255200000|2021-07-02 19:46:40|434.67|432.27|434.85|432.45|434.85|432.45|434.67|432.27|0
1625255210000|2021-07-02 19:46:50|434.67|432.27|434.67|432.27|434.67|432.27|434.67|432.27|0
1625255220000|2021-07-02 19:47:00|434.85|432.45|434.85|432.45|434.85|432.45|434.67|432.27|0
1625255230000|2021-07-02 19:47:10|434.67|432.27|434.85|432.45|434.85|432.45|434.67|432.27|0
1625255240000|2021-07-02 19:47:20|435.04|432.64|434.85|432.45|435.04|432.64|434.85|432.45|0
1625255250000|2021-07-02 19:47:30|435.04|432.64|435.04|432.64|435.04|432.64|435.04|432.64|0
1625255260000|2021-07-02 19:47:40|435.22|432.82|435.22|432.82|435.22|432.82|435.22|432.82|0
1625255270000|2021-07-02 19:47:50|435.41|433.01|435.41|433.01|435.41|433.01|435.41|433.01|0
1625255300000|2021-07-02 19:48:20|435.22|432.82|435.22|432.82|435.41|433.01|435.22|432.82|0
1625255310000|2021-07-02 19:48:30|435.04|432.64|435.04|432.64|435.04|432.64|435.04|432.64|0
1625255320000|2021-07-02 19:48:40|435.22|432.82|435.22|432.82|435.22|432.82|435.13|432.73|0
1625255330000|2021-07-02 19:48:50|435.41|433.01|435.41|433.01|435.41|433.01|435.41|433.01|0
1625255360000|2021-07-02 19:49:20|435.59|433.19|435.22|432.82|435.59|433.19|435.22|432.82|0
1625255370000|2021-07-02 19:49:30|435.41|433.01|435.31|432.91|435.41|433.01|435.31|432.91|0
1625255380000|2021-07-02 19:49:40|435.41|433.01|435.41|433.01|435.41|433.01|435.41|433.01|0
1625255390000|2021-07-02 19:49:50|435.22|432.82|435.22|432.82|435.22|432.82|435.22|432.82|0
1625255400000|2021-07-02 19:50:00|435.78|433.38|436.15|433.75|436.34|433.94|435.78|433.38|0
1625255410000|2021-07-02 19:50:10|436.34|433.94|436.34|433.94|436.34|433.94|436.34|433.94|0
1625255420000|2021-07-02 19:50:20|436.52|434.12|437.08|434.68|437.08|434.68|436.52|434.12|0
1625255430000|2021-07-02 19:50:30|437.27|434.87|437.27|434.87|437.27|434.87|437.17|434.77|0
1625255440000|2021-07-02 19:50:40|437.08|434.68|436.71|434.31|437.08|434.68|436.71|434.31|0
1625255450000|2021-07-02 19:50:50|436.52|434.12|436.52|434.12|436.52|434.12|436.52|434.12|0
1625255460000|2021-07-02 19:51:00|436.34|433.94|436.52|434.12|436.52|434.12|436.34|433.94|0
1625255490000|2021-07-02 19:51:30|436.71|434.31|436.89|434.49|436.89|434.49|436.71|434.31|0
1625255500000|2021-07-02 19:51:40|437.26|434.86|437.26|434.86|437.26|434.86|437.26|434.86|0
1625255510000|2021-07-02 19:51:50|437.45|435.05|437.26|434.86|437.45|435.05|437.26|434.86|0
1625255520000|2021-07-02 19:52:00|437.08|434.68|437.08|434.68|437.26|434.86|437.08|434.68|0
1625255530000|2021-07-02 19:52:10|436.89|434.49|436.89|434.49|437.08|434.68|436.89|434.49|0
1625255540000|2021-07-02 19:52:20|437.08|434.68|436.89|434.49|437.08|434.68|436.89|434.49|0
1625255560000|2021-07-02 19:52:40|436.71|434.31|436.52|434.12|436.71|434.31|436.52|434.12|0
1625255570000|2021-07-02 19:52:50|436.15|433.75|436.15|433.75|436.34|433.94|436.15|433.75|0
1625255580000|2021-07-02 19:53:00|436.34|433.94|436.15|433.75|436.34|433.94|436.15|433.75|0
1625255590000|2021-07-02 19:53:10|435.96|433.56|435.78|433.38|435.96|433.56|435.78|433.38|0
1625255610000|2021-07-02 19:53:30|435.96|433.56|436.15|433.75|436.15|433.75|435.96|433.56|0
1625255620000|2021-07-02 19:53:40|436.33|433.93|436.15|433.75|436.33|433.93|436.15|433.75|0
1625255630000|2021-07-02 19:53:50|436.33|433.93|436.24|433.84|436.33|433.93|436.15|433.75|0
1625255640000|2021-07-02 19:54:00|436.33|433.93|436.33|433.93|436.52|434.12|436.33|433.93|0
1625255650000|2021-07-02 19:54:10|436.52|434.12|436.33|433.93|436.52|434.12|436.33|433.93|0
1625255660000|2021-07-02 19:54:20|436.24|433.84|436.33|433.93|436.33|433.93|436.24|433.84|0
1625255670000|2021-07-02 19:54:30|436.52|434.12|436.52|434.12|436.52|434.12|436.52|434.12|0
1625255680000|2021-07-02 19:54:40|436.33|433.93|436.33|433.93|436.33|433.93|436.33|433.93|0
1625255690000|2021-07-02 19:54:50|437.08|434.68|436.71|434.31|437.08|434.68|436.71|434.31|0
1625255700000|2021-07-02 19:55:00|436.52|434.12|436.71|434.31|436.71|434.31|436.52|434.12|0
1625255710000|2021-07-02 19:55:10|436.52|434.12|436.15|433.75|436.52|434.12|436.15|433.75|0
1625255720000|2021-07-02 19:55:20|435.96|433.56|435.78|433.38|436.15|433.75|435.78|433.38|0
1625255730000|2021-07-02 19:55:30|435.59|433.19|435.59|433.19|435.59|433.19|435.59|433.19|0
1625255740000|2021-07-02 19:55:40|435.78|433.38|435.78|433.38|435.78|433.38|435.78|433.38|0
1625255750000|2021-07-02 19:55:50|435.59|433.19|435.78|433.38|435.78|433.38|435.59|433.19|0
1625255760000|2021-07-02 19:56:00|435.59|433.19|435.59|433.19|435.59|433.19|435.59|433.19|0
1625255770000|2021-07-02 19:56:10|435.78|433.38|435.78|433.38|435.96|433.56|435.78|433.38|0
1625255780000|2021-07-02 19:56:20|435.96|433.56|435.59|433.19|435.96|433.56|435.59|433.19|0
1625255790000|2021-07-02 19:56:30|435.78|433.38|435.41|433.01|435.78|433.38|435.41|433.01|0
1625255800000|2021-07-02 19:56:40|435.78|433.38|435.78|433.38|435.78|433.38|435.78|433.38|0
1625255810000|2021-07-02 19:56:50|435.96|433.56|435.78|433.38|435.96|433.56|435.78|433.38|0
1625255820000|2021-07-02 19:57:00|435.96|433.56|435.78|433.38|435.96|433.56|435.78|433.38|0
1625255830000|2021-07-02 19:57:10|435.96|433.56|435.59|433.19|435.96|433.56|435.59|433.19|0
1625255840000|2021-07-02 19:57:20|435.41|433.01|435.41|433.01|435.41|433.01|435.41|433.01|0
1625255850000|2021-07-02 19:57:30|435.49|433.09|435.49|433.09|435.49|433.09|435.49|433.09|0
1625255860000|2021-07-02 19:57:40|435.41|433.01|435.03|432.63|435.41|433.01|435.03|432.63|0
1625255870000|2021-07-02 19:57:50|435.22|432.82|435.22|432.82|435.22|432.82|435.03|432.63|0
1625255880000|2021-07-02 19:58:00|435.03|432.63|434.66|432.26|435.03|432.63|434.66|432.26|0
1625255890000|2021-07-02 19:58:10|434.48|432.08|434.29|431.89|434.48|432.08|434.29|431.89|0
1625255900000|2021-07-02 19:58:20|434.48|432.08|434.11|431.71|434.48|432.08|434.11|431.71|0
1625255910000|2021-07-02 19:58:30|434.29|431.89|434.48|432.08|434.66|432.26|434.29|431.89|0
1625255920000|2021-07-02 19:58:40|434.29|431.89|434.29|431.89|434.48|432.08|434.29|431.89|0
1625255930000|2021-07-02 19:58:50|433.92|431.52|434.11|431.71|434.11|431.71|433.92|431.52|0
1625255940000|2021-07-02 19:59:00|433.92|431.52|433.92|431.52|433.92|431.52|433.55|431.15|0
1625255950000|2021-07-02 19:59:10|434.11|431.71|433.92|431.52|434.11|431.71|433.74|431.34|0
1625255960000|2021-07-02 19:59:20|433.37|430.97|433.74|431.34|433.74|431.34|433.37|430.97|0
1625255970000|2021-07-02 19:59:30|433.92|431.52|433.74|431.34|434.48|432.08|433.74|431.34|0
1625255980000|2021-07-02 19:59:40|434.48|432.08|434.29|431.89|434.66|432.26|434.29|431.89|0
1625255990000|2021-07-02 19:59:50|435.03|432.63|435.03|432.63|435.03|432.63|433.92|431.52|0
1625256000000|2021-07-02 20:00:00|434.85|432.45|434.85|432.45|434.85|432.45|434.85|432.45|0
1625256010000|2021-07-02 20:00:10|434.66|432.26|434.48|432.08|434.85|432.45|434.29|431.89|0
1625256020000|2021-07-02 20:00:20|434.11|431.71|433.92|431.52|434.29|431.89|433.92|431.52|0
1625256030000|2021-07-02 20:00:30|434.11|431.71|433.92|431.52|434.11|431.71|433.92|431.52|0
1625256040000|2021-07-02 20:00:40|433.74|431.34|431.86|429.46|433.92|431.52|431.86|429.46|0
1625256050000|2021-07-02 20:00:50|432.04|429.64|431.67|429.27|432.04|429.64|431.67|429.27|0
1625256070000|2021-07-02 20:01:10|431.48|429.08|431.67|429.27|431.67|429.27|431.48|429.08|0
1625256080000|2021-07-02 20:01:20|431.48|429.08|431.48|429.08|431.67|429.27|431.48|429.08|0
1625256090000|2021-07-02 20:01:30|431.3|428.9|431.3|428.9|431.3|428.9|431.3|428.9|0
1625256100000|2021-07-02 20:01:40|431.11|428.71|431.3|428.9|431.48|429.08|431.11|428.71|0
1625256110000|2021-07-02 20:01:50|431.11|428.71|431.11|428.71|431.11|428.71|431.11|428.71|0
1625256120000|2021-07-02 20:02:00|431.3|428.9|431.48|429.08|431.48|429.08|431.3|428.9|0
1625256130000|2021-07-02 20:02:10|431.67|429.27|432.04|429.64|432.04|429.64|431.67|429.27|0
1625256140000|2021-07-02 20:02:20|431.67|429.27|431.67|429.27|431.67|429.27|431.67|429.27|0
1625256150000|2021-07-02 20:02:30|431.86|429.46|431.67|429.27|431.86|429.46|431.67|429.27|0
1625256170000|2021-07-02 20:02:50|431.48|429.08|431.48|429.08|431.67|429.27|431.48|429.08|0
1625256190000|2021-07-02 20:03:10|431.3|428.9|431.3|428.9|431.3|428.9|431.3|428.9|0
1625256200000|2021-07-02 20:03:20|431.11|428.71|431.11|428.71|431.11|428.71|431.11|428.71|0
1625256210000|2021-07-02 20:03:30|431.02|428.62|431.11|428.71|431.11|428.71|430.74|428.34|0
1625256220000|2021-07-02 20:03:40|430.93|428.53|430.93|428.53|430.93|428.53|430.93|428.53|0
1625256230000|2021-07-02 20:03:50|431.11|428.71|431.11|428.71|431.11|428.71|431.11|428.71|0
1625256240000|2021-07-02 20:04:00|430.93|428.53|430.93|428.53|431.11|428.71|430.93|428.53|0
1625256260000|2021-07-02 20:04:20|431.11|428.71|431.11|428.71|431.11|428.71|431.11|428.71|0
1625256270000|2021-07-02 20:04:30|430.93|428.53|430.93|428.53|430.93|428.53|430.93|428.53|0
1625256290000|2021-07-02 20:04:50|430.74|428.34|430.74|428.34|430.74|428.34|430.74|428.34|0
1625256300000|2021-07-02 20:05:00|430.93|428.53|430.93|428.53|430.93|428.53|430.93|428.53|0
1625256310000|2021-07-02 20:05:10|430.74|428.34|430.74|428.34|430.74|428.34|430.74|428.34|0
1625256320000|2021-07-02 20:05:20|430.93|428.53|430.93|428.53|430.93|428.53|430.93|428.53|0
1625256330000|2021-07-02 20:05:30|430.74|428.34|430.74|428.34|430.74|428.34|430.74|428.34|0
1625256340000|2021-07-02 20:05:40|430.93|428.53|430.93|428.53|430.93|428.53|430.93|428.53|0
1625256350000|2021-07-02 20:05:50|430.74|428.34|430.74|428.34|430.74|428.34|430.74|428.34|0
1625256360000|2021-07-02 20:06:00|430.55|428.15|430.93|428.53|430.93|428.53|430.55|428.15|0
1625256370000|2021-07-02 20:06:10|431.11|428.71|430.93|428.53|431.11|428.71|430.93|428.53|0
1625256380000|2021-07-02 20:06:20|430.74|428.34|430.74|428.34|430.74|428.34|430.74|428.34|0
1625256390000|2021-07-02 20:06:30|430.93|428.53|430.93|428.53|430.93|428.53|430.93|428.53|0
1625256420000|2021-07-02 20:07:00|431.11|428.71|430.93|428.53|431.11|428.71|430.93|428.53|0
1625256430000|2021-07-02 20:07:10|430.74|428.34|430.93|428.53|430.93|428.53|430.74|428.34|0
1625256450000|2021-07-02 20:07:30|430.74|428.34|430.93|428.53|430.93|428.53|430.74|428.34|0
1625256470000|2021-07-02 20:07:50|430.74|428.34|430.55|428.15|430.74|428.34|430.55|428.15|0
1625256480000|2021-07-02 20:08:00|430.74|428.34|430.74|428.34|430.74|428.34|430.74|428.34|0
1625256540000|2021-07-02 20:09:00|430.55|428.15|430.74|428.34|430.74|428.34|430.55|428.15|0
1625256550000|2021-07-02 20:09:10|430.55|428.15|430.55|428.15|430.55|428.15|430.55|428.15|0
1625256570000|2021-07-02 20:09:30|430.74|428.34|430.55|428.15|430.74|428.34|430.55|428.15|0
1625256580000|2021-07-02 20:09:40|430.74|428.34|430.74|428.34|430.74|428.34|430.74|428.34|0
1625256590000|2021-07-02 20:09:50|430.37|427.97|430.37|427.97|430.37|427.97|430.37|427.97|0
1625256600000|2021-07-02 20:10:00|430.55|428.15|430.55|428.15|430.55|428.15|430.55|428.15|0
1625256630000|2021-07-02 20:10:30|430.37|427.97|430.55|428.15|430.55|428.15|430.37|427.97|0
1625256660000|2021-07-02 20:11:00|430.46|428.06|430.37|427.97|430.46|428.06|430.37|427.97|0
1625256680000|2021-07-02 20:11:20|430.18|427.78|430.18|427.78|430.18|427.78|430.18|427.78|0
1625256710000|2021-07-02 20:11:50|430.37|427.97|430.37|427.97|430.37|427.97|430.37|427.97|0
1625256730000|2021-07-02 20:12:10|430.55|428.15|430.55|428.15|430.55|428.15|430.55|428.15|0
1625256760000|2021-07-02 20:12:40|430.37|427.97|430.37|427.97|430.37|427.97|430.37|427.97|0
1625256770000|2021-07-02 20:12:50|430.55|428.15|430.55|428.15|430.55|428.15|430.55|428.15|0
1625256800000|2021-07-02 20:13:20|430.74|428.34|430.74|428.34|430.74|428.34|430.55|428.15|0
1625256810000|2021-07-02 20:13:30|430.92|428.52|430.92|428.52|430.92|428.52|430.92|428.52|0
1625256830000|2021-07-02 20:13:50|430.74|428.34|430.74|428.34|430.74|428.34|430.74|428.34|0
1625256840000|2021-07-02 20:14:00|430.92|428.52|430.92|428.52|430.92|428.52|430.92|428.52|0
1625256850000|2021-07-02 20:14:10|430.74|428.34|430.74|428.34|430.92|428.52|430.74|428.34|0
1625554920000|2021-07-06 07:02:00|431.25|428.65|431.35|428.75|431.35|428.75|431.25|428.65|0
1625554930000|2021-07-06 07:02:10|431.16|428.56|431.16|428.56|431.16|428.56|430.97|428.37|0
1625554940000|2021-07-06 07:02:20|430.97|428.37|430.79|428.19|430.97|428.37|430.79|428.19|0
1625554950000|2021-07-06 07:02:30|430.6|428|430.42|427.82|430.6|428|430.42|427.82|0
1625554960000|2021-07-06 07:02:40|430.32|427.72|430.23|427.63|430.32|427.72|430.23|427.63|0
1625554970000|2021-07-06 07:02:50|430.42|427.82|430.79|428.19|430.79|428.19|430.42|427.82|0
1625554980000|2021-07-06 07:03:00|430.88|428.28|430.42|427.82|430.88|428.28|430.42|427.82|0
1625555000000|2021-07-06 07:03:20|430.6|428|430.23|427.63|430.6|428|430.23|427.63|0
1625555010000|2021-07-06 07:03:30|430.05|427.45|430.14|427.54|430.14|427.54|430.05|427.45|0
1625555020000|2021-07-06 07:03:40|430.05|427.45|429.95|427.35|430.14|427.54|429.95|427.35|0
1625555030000|2021-07-06 07:03:50|429.86|427.26|429.86|427.26|429.86|427.26|429.76|427.16|0
1625555040000|2021-07-06 07:04:00|429.76|427.16|430.05|427.45|430.05|427.45|429.76|427.16|0
1625555050000|2021-07-06 07:04:10|429.86|427.26|429.68|427.08|429.86|427.26|429.68|427.08|0
1625555060000|2021-07-06 07:04:20|429.49|426.89|429.49|426.89|429.49|426.89|429.3|426.7|0
1625555070000|2021-07-06 07:04:30|429.39|426.79|429.49|426.89|429.49|426.89|429.39|426.79|0
1625555080000|2021-07-06 07:04:40|429.3|426.7|429.12|426.52|429.3|426.7|429.12|426.52|0
1625555090000|2021-07-06 07:04:50|429.3|426.7|429.49|426.89|429.49|426.89|429.3|426.7|0
1625555100000|2021-07-06 07:05:00|429.1|426.9|428.73|426.53|429.1|426.9|428.73|426.53|0
1625555110000|2021-07-06 07:05:10|429.1|426.9|429.47|427.27|429.47|427.27|429.1|426.9|0
1625555120000|2021-07-06 07:05:20|429.29|427.09|429.1|426.9|429.29|427.09|429.1|426.9|0
1625555130000|2021-07-06 07:05:30|428.92|426.72|428.92|426.72|429.1|426.9|428.92|426.72|0
1625555140000|2021-07-06 07:05:40|428.82|426.62|428.55|426.35|428.82|426.62|428.55|426.35|0
1625555150000|2021-07-06 07:05:50|428.36|426.16|428.55|426.35|428.55|426.35|428.36|426.16|0
1625555160000|2021-07-06 07:06:00|428.36|426.16|428.36|426.16|428.36|426.16|428.36|426.16|0
1625555170000|2021-07-06 07:06:10|428.18|425.98|428.18|425.98|428.18|425.98|428.18|425.98|0
1625555180000|2021-07-06 07:06:20|427.99|425.79|427.99|425.79|427.99|425.79|427.99|425.79|0
1625555190000|2021-07-06 07:06:30|428.08|425.88|427.99|425.79|428.08|425.88|427.81|425.61|0
1625555200000|2021-07-06 07:06:40|428.18|425.98|428.55|426.35|428.55|426.35|428.18|425.98|0
1625555210000|2021-07-06 07:06:50|428.92|426.72|428.92|426.72|428.92|426.72|428.73|426.53|0
1625555220000|2021-07-06 07:07:00|429.1|426.9|429.29|427.09|429.29|427.09|429.1|426.9|0
1625555230000|2021-07-06 07:07:10|429.47|427.27|429.29|427.09|429.47|427.27|429.29|427.09|0
1625555240000|2021-07-06 07:07:20|429.1|426.9|429.29|427.09|429.29|427.09|429.1|426.9|0
1625555250000|2021-07-06 07:07:30|429.1|426.9|429.01|426.81|429.1|426.9|429.01|426.81|0
1625555260000|2021-07-06 07:07:40|429.1|426.9|428.55|426.35|429.1|426.9|428.55|426.35|0
1625555270000|2021-07-06 07:07:50|428.73|426.53|428.55|426.35|428.73|426.53|428.36|426.16|0
1625555280000|2021-07-06 07:08:00|428.18|425.98|427.99|425.79|428.18|425.98|427.99|425.79|0
1625555290000|2021-07-06 07:08:10|428.36|426.16|428.55|426.35|428.55|426.35|428.18|425.98|0
1625555300000|2021-07-06 07:08:20|428.36|426.16|428.36|426.16|428.55|426.35|428.36|426.16|0
1625555310000|2021-07-06 07:08:30|428.55|426.35|429.01|426.81|429.01|426.81|428.55|426.35|0
1625555320000|2021-07-06 07:08:40|429.1|426.9|429.1|426.9|429.19|426.99|429.1|426.9|0
1625555330000|2021-07-06 07:08:50|429.29|427.09|429.29|427.09|429.29|427.09|429.19|426.99|0
1625555340000|2021-07-06 07:09:00|429.1|426.9|429.47|427.27|429.47|427.27|429.1|426.9|0
1625555350000|2021-07-06 07:09:10|429.66|427.46|429.66|427.46|429.66|427.46|429.66|427.46|0
1625555370000|2021-07-06 07:09:30|429.84|427.64|429.84|427.64|429.84|427.64|429.66|427.46|0
1625555380000|2021-07-06 07:09:40|429.93|427.73|430.21|428.01|430.21|428.01|429.93|427.73|0
1625555390000|2021-07-06 07:09:50|430.03|427.83|430.4|428.2|430.4|428.2|430.03|427.83|0
1625555400000|2021-07-06 07:10:00|430.21|428.01|430.21|428.01|430.21|428.01|430.21|428.01|0
1625555420000|2021-07-06 07:10:20|430.03|427.83|430.03|427.83|430.03|427.83|429.84|427.64|0
1625555430000|2021-07-06 07:10:30|429.84|427.64|430.03|427.83|430.03|427.83|429.84|427.64|0
1625555440000|2021-07-06 07:10:40|430.12|427.92|430.03|427.83|430.12|427.92|430.03|427.83|0
1625555450000|2021-07-06 07:10:50|430.12|427.92|430.4|428.2|430.4|428.2|430.12|427.92|0
1625555460000|2021-07-06 07:11:00|430.21|428.01|430.59|428.39|430.59|428.39|430.21|428.01|0
1625555470000|2021-07-06 07:11:10|430.77|428.57|431.33|429.13|431.33|429.13|430.77|428.57|0
1625555480000|2021-07-06 07:11:20|431.51|429.31|431.51|429.31|431.51|429.31|431.51|429.31|0
1625555490000|2021-07-06 07:11:30|431.42|429.22|431.51|429.31|431.51|429.31|431.33|429.13|0
1625555500000|2021-07-06 07:11:40|431.33|429.13|431.51|429.31|431.51|429.31|431.33|429.13|0
1625555510000|2021-07-06 07:11:50|431.7|429.5|431.89|429.69|431.89|429.69|431.6|429.4|0
1625555520000|2021-07-06 07:12:00|432.07|429.87|431.89|429.69|432.07|429.87|431.89|429.69|0
1625555530000|2021-07-06 07:12:10|431.7|429.5|431.51|429.31|431.7|429.5|431.51|429.31|0
1625555540000|2021-07-06 07:12:20|431.6|429.4|431.51|429.31|431.7|429.5|431.51|429.31|0
1625555550000|2021-07-06 07:12:30|431.6|429.4|431.7|429.5|431.7|429.5|431.6|429.4|0
1625555560000|2021-07-06 07:12:40|431.42|429.22|431.14|428.94|431.42|429.22|431.14|428.94|0
1625555580000|2021-07-06 07:13:00|430.96|428.76|431.14|428.94|431.14|428.94|430.96|428.76|0
1625555590000|2021-07-06 07:13:10|431.7|429.5|431.51|429.31|431.7|429.5|431.33|429.13|0
1625555600000|2021-07-06 07:13:20|431.7|429.5|431.7|429.5|431.7|429.5|431.51|429.31|0
1625555610000|2021-07-06 07:13:30|431.51|429.31|431.7|429.5|431.7|429.5|431.51|429.31|0
1625555620000|2021-07-06 07:13:40|431.51|429.31|431.42|429.22|431.51|429.31|431.33|429.13|0
1625555630000|2021-07-06 07:13:50|431.51|429.31|431.33|429.13|431.51|429.31|431.33|429.13|0
1625555640000|2021-07-06 07:14:00|431.14|428.94|431.14|428.94|431.14|428.94|431.04|428.84|0
1625555650000|2021-07-06 07:14:10|430.96|428.76|430.96|428.76|430.96|428.76|430.77|428.57|0
1625555660000|2021-07-06 07:14:20|431.14|428.94|431.04|428.84|431.14|428.94|431.04|428.84|0
1625555670000|2021-07-06 07:14:30|430.96|428.76|430.96|428.76|431.14|428.94|430.96|428.76|0
1625555680000|2021-07-06 07:14:40|431.04|428.84|430.96|428.76|431.04|428.84|430.96|428.76|0
1625555690000|2021-07-06 07:14:50|431.14|428.94|430.96|428.76|431.14|428.94|430.96|428.76|0
1625555700000|2021-07-06 07:15:00|430.77|428.57|430.4|428.2|430.77|428.57|430.21|428.01|0
1625555710000|2021-07-06 07:15:10|430.21|428.01|430.4|428.2|430.4|428.2|430.21|428.01|0
1625555720000|2021-07-06 07:15:20|430.21|428.01|430.96|428.76|430.96|428.76|430.21|428.01|0
1625555730000|2021-07-06 07:15:30|431.14|428.94|431.14|428.94|431.14|428.94|430.96|428.76|0
1625555740000|2021-07-06 07:15:40|430.95|428.75|430.77|428.57|431.04|428.84|430.77|428.57|0
1625555750000|2021-07-06 07:15:50|430.95|428.75|431.04|428.84|431.14|428.94|430.95|428.75|0
1625555760000|2021-07-06 07:16:00|430.95|428.75|431.14|428.94|431.14|428.94|430.95|428.75|0
1625555770000|2021-07-06 07:16:10|431.33|429.13|431.14|428.94|431.33|429.13|431.14|428.94|0
1625555780000|2021-07-06 07:16:20|431.23|429.03|430.77|428.57|431.23|429.03|430.77|428.57|0
1625555790000|2021-07-06 07:16:30|430.67|428.47|430.4|428.2|430.77|428.57|430.4|428.2|0
1625555800000|2021-07-06 07:16:40|430.58|428.38|430.77|428.57|430.77|428.57|430.58|428.38|0
1625555810000|2021-07-06 07:16:50|430.58|428.38|430.77|428.57|430.77|428.57|430.4|428.2|0
1625555830000|2021-07-06 07:17:10|430.95|428.75|430.77|428.57|430.95|428.75|430.77|428.57|0
1625555840000|2021-07-06 07:17:20|430.58|428.38|430.77|428.57|430.86|428.66|430.58|428.38|0
1625555850000|2021-07-06 07:17:30|431.14|428.94|430.95|428.75|431.14|428.94|430.77|428.57|0
1625555860000|2021-07-06 07:17:40|430.77|428.57|430.77|428.57|430.95|428.75|430.77|428.57|0
1625555870000|2021-07-06 07:17:50|430.58|428.38|430.95|428.75|430.95|428.75|430.58|428.38|0
1625555880000|2021-07-06 07:18:00|431.14|428.94|431.14|428.94|431.33|429.13|431.14|428.94|0
1625555890000|2021-07-06 07:18:10|430.95|428.75|430.95|428.75|430.95|428.75|430.95|428.75|0
1625555900000|2021-07-06 07:18:20|430.77|428.57|430.95|428.75|430.95|428.75|430.77|428.57|0
1625555910000|2021-07-06 07:18:30|431.14|428.94|430.95|428.75|431.14|428.94|430.95|428.75|0
1625555920000|2021-07-06 07:18:40|431.14|428.94|430.77|428.57|431.14|428.94|430.77|428.57|0
1625555940000|2021-07-06 07:19:00|430.58|428.38|430.4|428.2|430.58|428.38|430.4|428.2|0
1625555950000|2021-07-06 07:19:10|430.3|428.1|430.3|428.1|430.4|428.2|430.21|428.01|0
1625555960000|2021-07-06 07:19:20|430.4|428.2|430.58|428.38|430.58|428.38|430.4|428.2|0
1625555970000|2021-07-06 07:19:30|430.67|428.47|430.77|428.57|430.77|428.57|430.58|428.38|0
1625555980000|2021-07-06 07:19:40|430.58|428.38|430.4|428.2|430.58|428.38|430.21|428.01|0
1625555990000|2021-07-06 07:19:50|429.84|427.64|429.65|427.45|429.84|427.64|429.65|427.45|0
1625556000000|2021-07-06 07:20:00|429.84|427.64|430.03|427.83|430.21|428.01|429.84|427.64|0
1625556010000|2021-07-06 07:20:10|429.84|427.64|429.65|427.45|429.84|427.64|429.65|427.45|0
1625556020000|2021-07-06 07:20:20|429.56|427.36|429.65|427.45|429.65|427.45|429.56|427.36|0
1625556030000|2021-07-06 07:20:30|429.47|427.27|429.28|427.08|429.47|427.27|429.28|427.08|0
1625556040000|2021-07-06 07:20:40|429.47|427.27|429.84|427.64|429.84|427.64|429.47|427.27|0
1625556050000|2021-07-06 07:20:50|429.93|427.73|430.02|427.82|430.02|427.82|429.93|427.73|0
1625556060000|2021-07-06 07:21:00|430.21|428.01|430.11|427.91|430.21|428.01|430.11|427.91|0
1625556070000|2021-07-06 07:21:10|430.02|427.82|430.02|427.82|430.21|428.01|430.02|427.82|0
1625556080000|2021-07-06 07:21:20|430.21|428.01|430.21|428.01|430.21|428.01|430.02|427.82|0
1625556090000|2021-07-06 07:21:30|430.58|428.38|430.4|428.2|430.58|428.38|430.21|428.01|0
1625556110000|2021-07-06 07:21:50|430.58|428.38|430.58|428.38|430.67|428.47|430.58|428.38|0
1625556130000|2021-07-06 07:22:10|430.77|428.57|430.77|428.57|430.77|428.57|430.58|428.38|0
1625556140000|2021-07-06 07:22:20|430.67|428.47|430.77|428.57|430.77|428.57|430.67|428.47|0
1625556150000|2021-07-06 07:22:30|430.86|428.66|430.58|428.38|430.86|428.66|430.58|428.38|0
1625556160000|2021-07-06 07:22:40|430.21|428.01|430.21|428.01|430.4|428.2|430.21|428.01|0
1625556180000|2021-07-06 07:23:00|429.84|427.64|430.02|427.82|430.02|427.82|429.84|427.64|0
1625556190000|2021-07-06 07:23:10|429.84|427.64|429.84|427.64|430.02|427.82|429.84|427.64|0
1625556200000|2021-07-06 07:23:20|429.65|427.45|429.65|427.45|429.65|427.45|429.47|427.27|0
1625556210000|2021-07-06 07:23:30|429.47|427.27|429.47|427.27|429.47|427.27|429.47|427.27|0
1625556220000|2021-07-06 07:23:40|429.65|427.45|429.56|427.36|429.65|427.45|429.47|427.27|0
1625556230000|2021-07-06 07:23:50|429.65|427.45|429.65|427.45|429.65|427.45|429.65|427.45|0
1625556240000|2021-07-06 07:24:00|429.84|427.64|429.74|427.54|429.84|427.64|429.74|427.54|0
1625556250000|2021-07-06 07:24:10|429.65|427.45|429.65|427.45|430.02|427.82|429.65|427.45|0
1625556260000|2021-07-06 07:24:20|429.56|427.36|429.65|427.45|429.65|427.45|429.56|427.36|0
1625556270000|2021-07-06 07:24:30|429.47|427.27|429.47|427.27|429.47|427.27|429.47|427.27|0
1625556280000|2021-07-06 07:24:40|429.37|427.17|429.1|426.9|429.47|427.27|429.1|426.9|0
1625556290000|2021-07-06 07:24:50|429.28|427.08|429.28|427.08|429.28|427.08|429.18|426.98|0
1625556300000|2021-07-06 07:25:00|429.18|426.98|429.1|426.9|429.28|427.08|429.1|426.9|0
1625556310000|2021-07-06 07:25:10|429.28|427.08|429.28|427.08|429.28|427.08|429.28|427.08|0
1625556320000|2021-07-06 07:25:20|429.18|426.98|429.28|427.08|429.28|427.08|429.18|426.98|0
1625556330000|2021-07-06 07:25:30|429.47|427.27|429.28|427.08|429.47|427.27|429.28|427.08|0
1625556340000|2021-07-06 07:25:40|429.47|427.27|429.47|427.27|429.65|427.45|429.47|427.27|0
1625556350000|2021-07-06 07:25:50|429.65|427.45|429.47|427.27|429.65|427.45|429.47|427.27|0
1625556360000|2021-07-06 07:26:00|429.65|427.45|429.84|427.64|429.84|427.64|429.65|427.45|0
1625556380000|2021-07-06 07:26:20|429.65|427.45|429.65|427.45|429.65|427.45|429.65|427.45|0
1625556390000|2021-07-06 07:26:30|429.47|427.27|429.65|427.45|429.65|427.45|429.37|427.17|0
1625556400000|2021-07-06 07:26:40|429.84|427.64|429.84|427.64|430.02|427.82|429.84|427.64|0
1625556410000|2021-07-06 07:26:50|430.02|427.82|429.84|427.64|430.02|427.82|429.84|427.64|0
1625556420000|2021-07-06 07:27:00|429.65|427.45|429.84|427.64|429.84|427.64|429.65|427.45|0
1625556430000|2021-07-06 07:27:10|430.02|427.82|429.84|427.64|430.02|427.82|429.84|427.64|0
1625556440000|2021-07-06 07:27:20|429.65|427.45|429.84|427.64|429.84|427.64|429.65|427.45|0
1625556450000|2021-07-06 07:27:30|429.93|427.73|430.02|427.82|430.02|427.82|429.93|427.73|0
1625556460000|2021-07-06 07:27:40|430.21|428.01|430.02|427.82|430.21|428.01|430.02|427.82|0
1625556470000|2021-07-06 07:27:50|430.21|428.01|430.21|428.01|430.21|428.01|430.21|428.01|0
1625556490000|2021-07-06 07:28:10|430.3|428.1|430.39|428.19|430.39|428.19|430.3|428.1|0
1625556510000|2021-07-06 07:28:30|430.76|428.56|430.58|428.38|430.76|428.56|430.58|428.38|0
1625556520000|2021-07-06 07:28:40|430.76|428.56|431.14|428.94|431.14|428.94|430.76|428.56|0
1625556530000|2021-07-06 07:28:50|430.95|428.75|431.32|429.12|431.32|429.12|430.95|428.75|0
1625556540000|2021-07-06 07:29:00|431.14|428.94|430.95|428.75|431.14|428.94|430.95|428.75|0
1625556550000|2021-07-06 07:29:10|430.67|428.47|430.39|428.19|430.67|428.47|430.39|428.19|0
1625556560000|2021-07-06 07:29:20|430.48|428.28|430.58|428.38|430.58|428.38|430.39|428.19|0
1625556570000|2021-07-06 07:29:30|430.67|428.47|430.76|428.56|430.76|428.56|430.67|428.47|0
1625556580000|2021-07-06 07:29:40|430.95|428.75|431.14|428.94|431.14|428.94|430.95|428.75|0
1625556590000|2021-07-06 07:29:50|431.32|429.12|431.51|429.31|431.51|429.31|431.32|429.12|0
1625556600000|2021-07-06 07:30:00|431.69|429.49|431.32|429.12|431.88|429.68|431.32|429.12|0
1625556610000|2021-07-06 07:30:10|431.13|428.93|430.95|428.75|431.32|429.12|430.95|428.75|0
1625556620000|2021-07-06 07:30:20|430.85|428.65|430.76|428.56|430.95|428.75|430.76|428.56|0
1625556630000|2021-07-06 07:30:30|430.95|428.75|431.04|428.84|431.04|428.84|430.95|428.75|0
1625556640000|2021-07-06 07:30:40|430.95|428.75|430.95|428.75|430.95|428.75|430.76|428.56|0
1625556650000|2021-07-06 07:30:50|430.76|428.56|430.76|428.56|430.95|428.75|430.76|428.56|0
1625556660000|2021-07-06 07:31:00|431.13|428.93|430.85|428.65|431.13|428.93|430.85|428.65|0
1625556670000|2021-07-06 07:31:10|430.95|428.75|430.95|428.75|430.95|428.75|430.95|428.75|0
1625556680000|2021-07-06 07:31:20|431.13|428.93|430.95|428.75|431.13|428.93|430.95|428.75|0
1625556690000|2021-07-06 07:31:30|431.13|428.93|430.76|428.56|431.13|428.93|430.76|428.56|0
1625556700000|2021-07-06 07:31:40|430.85|428.65|430.95|428.75|430.95|428.75|430.85|428.65|0
1625556710000|2021-07-06 07:31:50|431.13|428.93|431.13|428.93|431.13|428.93|431.13|428.93|0
1625556720000|2021-07-06 07:32:00|431.32|429.12|431.51|429.31|431.88|429.68|431.32|429.12|0
1625556730000|2021-07-06 07:32:10|431.13|428.93|430.95|428.75|431.13|428.93|430.76|428.56|0
1625556740000|2021-07-06 07:32:20|431.04|428.84|431.32|429.12|431.32|429.12|431.04|428.84|0
1625556750000|2021-07-06 07:32:30|431.13|428.93|431.32|429.12|431.32|429.12|431.04|428.84|0
1625556760000|2021-07-06 07:32:40|431.51|429.31|431.32|429.12|431.59|429.39|431.32|429.12|0
1625556770000|2021-07-06 07:32:50|431.13|428.93|431.13|428.93|431.13|428.93|431.13|428.93|0
1625556780000|2021-07-06 07:33:00|431.32|429.12|431.13|428.93|431.32|429.12|431.04|428.84|0
1625556790000|2021-07-06 07:33:10|430.95|428.75|430.95|428.75|430.95|428.75|430.95|428.75|0
1625556800000|2021-07-06 07:33:20|431.13|428.93|431.13|428.93|431.13|428.93|431.13|428.93|0
1625556810000|2021-07-06 07:33:30|430.95|428.75|431.13|428.93|431.13|428.93|430.95|428.75|0
1625556820000|2021-07-06 07:33:40|431.32|429.12|431.22|429.02|431.32|429.12|431.22|429.02|0
1625556830000|2021-07-06 07:33:50|431.32|429.12|431.13|428.93|431.32|429.12|431.13|428.93|0
1625556840000|2021-07-06 07:34:00|431.32|429.12|431.13|428.93|431.32|429.12|431.13|428.93|0
1625556850000|2021-07-06 07:34:10|431.32|429.12|430.95|428.75|431.32|429.12|430.95|428.75|0
1625556860000|2021-07-06 07:34:20|430.76|428.56|430.95|428.75|430.95|428.75|430.76|428.56|0
1625556870000|2021-07-06 07:34:30|430.76|428.56|430.76|428.56|430.85|428.65|430.76|428.56|0
1625556880000|2021-07-06 07:34:40|430.95|428.75|430.95|428.75|430.95|428.75|430.95|428.75|0
1625556890000|2021-07-06 07:34:50|430.76|428.56|430.58|428.38|430.76|428.56|430.58|428.38|0
1625556900000|2021-07-06 07:35:00|430.76|428.56|430.76|428.56|430.76|428.56|430.76|428.56|0
1625556910000|2021-07-06 07:35:10|430.66|428.46|430.76|428.56|430.95|428.75|430.66|428.46|0
1625556920000|2021-07-06 07:35:20|430.58|428.38|430.39|428.19|430.58|428.38|430.39|428.19|0
1625556930000|2021-07-06 07:35:30|430.2|428|430.2|428|430.2|428|430.2|428|0
1625556940000|2021-07-06 07:35:40|430.39|428.19|430.39|428.19|430.39|428.19|430.2|428|0
1625556950000|2021-07-06 07:35:50|430.58|428.38|430.58|428.38|430.76|428.56|430.58|428.38|0
1625556960000|2021-07-06 07:36:00|430.76|428.56|430.39|428.19|430.76|428.56|430.39|428.19|0
1625556970000|2021-07-06 07:36:10|430.58|428.38|430.58|428.38|430.76|428.56|430.58|428.38|0
1625556980000|2021-07-06 07:36:20|430.76|428.56|430.76|428.56|430.76|428.56|430.76|428.56|0
1625556990000|2021-07-06 07:36:30|430.58|428.38|430.58|428.38|430.66|428.46|430.58|428.38|0
1625557000000|2021-07-06 07:36:40|430.39|428.19|430.02|427.82|430.39|428.19|430.02|427.82|0
1625557010000|2021-07-06 07:36:50|430.39|428.19|430.2|428|430.39|428.19|430.2|428|0
1625557020000|2021-07-06 07:37:00|430.02|427.82|430.39|428.19|430.39|428.19|430.02|427.82|0
1625557030000|2021-07-06 07:37:10|430.48|428.28|430.39|428.19|430.48|428.28|430.39|428.19|0
1625557050000|2021-07-06 07:37:30|430.2|428|430.39|428.19|430.39|428.19|430.2|428|0
1625557060000|2021-07-06 07:37:40|430.2|428|430.2|428|430.2|428|430.2|428|0
1625557070000|2021-07-06 07:37:50|430.02|427.82|429.65|427.45|430.02|427.82|429.65|427.45|0
1625557080000|2021-07-06 07:38:00|429.46|427.26|429.46|427.26|429.46|427.26|429.46|427.26|0
1625557090000|2021-07-06 07:38:10|429.65|427.45|429.65|427.45|429.65|427.45|429.46|427.26|0
1625557110000|2021-07-06 07:38:30|429.74|427.54|429.65|427.45|429.74|427.54|429.65|427.45|0
1625557120000|2021-07-06 07:38:40|429.55|427.35|429.74|427.54|429.74|427.54|429.55|427.35|0
1625557130000|2021-07-06 07:38:50|429.83|427.63|429.83|427.63|429.83|427.63|429.65|427.45|0
1625557140000|2021-07-06 07:39:00|429.74|427.54|429.83|427.63|429.83|427.63|429.65|427.45|0
1625557150000|2021-07-06 07:39:10|430.02|427.82|430.02|427.82|430.2|428|430.02|427.82|0
1625557160000|2021-07-06 07:39:20|430.2|428|430.2|428|430.2|428|430.11|427.91|0
1625557180000|2021-07-06 07:39:40|430.02|427.82|430.02|427.82|430.02|427.82|430.02|427.82|0
1625557190000|2021-07-06 07:39:50|429.83|427.63|429.83|427.63|429.92|427.72|429.83|427.63|0
1625557200000|2021-07-06 07:40:00|429.65|427.45|429.65|427.45|429.65|427.45|429.46|427.26|0
1625557210000|2021-07-06 07:40:10|429.46|427.26|428.99|426.79|429.46|427.26|428.99|426.79|0
1625557220000|2021-07-06 07:40:20|428.9|426.7|428.53|426.33|428.9|426.7|428.53|426.33|0
1625557230000|2021-07-06 07:40:30|428.72|426.52|428.35|426.15|428.72|426.52|428.35|426.15|0
1625557240000|2021-07-06 07:40:40|428.53|426.33|428.72|426.52|428.72|426.52|428.53|426.33|0
1625557250000|2021-07-06 07:40:50|428.9|426.7|428.72|426.52|428.9|426.7|428.72|426.52|0
1625557260000|2021-07-06 07:41:00|428.35|426.15|428.16|425.96|428.53|426.33|428.16|425.96|0
1625557270000|2021-07-06 07:41:10|428.53|426.33|428.35|426.15|428.53|426.33|428.35|426.15|0
1625557280000|2021-07-06 07:41:20|428.53|426.33|428.35|426.15|428.53|426.33|428.35|426.15|0
1625557290000|2021-07-06 07:41:30|428.44|426.24|428.44|426.24|428.44|426.24|428.44|426.24|0
1625557300000|2021-07-06 07:41:40|428.35|426.15|428.16|425.96|428.35|426.15|428.16|425.96|0
1625557320000|2021-07-06 07:42:00|427.98|425.78|427.98|425.78|427.98|425.78|427.98|425.78|0
1625557330000|2021-07-06 07:42:10|427.88|425.68|427.79|425.59|427.98|425.78|427.79|425.59|0
1625557340000|2021-07-06 07:42:20|427.88|425.68|428.16|425.96|428.16|425.96|427.79|425.59|0
1625557350000|2021-07-06 07:42:30|428.25|426.05|428.25|426.05|428.25|426.05|428.25|426.05|0
1625557360000|2021-07-06 07:42:40|428.16|425.96|428.16|425.96|428.16|425.96|428.16|425.96|0
1625557370000|2021-07-06 07:42:50|428.07|425.87|428.16|425.96|428.16|425.96|428.07|425.87|0
1625557380000|2021-07-06 07:43:00|428.35|426.15|428.53|426.33|428.53|426.33|428.16|425.96|0
1625557390000|2021-07-06 07:43:10|428.72|426.52|428.53|426.33|428.72|426.52|428.53|426.33|0
1625557400000|2021-07-06 07:43:20|428.44|426.24|428.53|426.33|428.53|426.33|428.44|426.24|0
1625557410000|2021-07-06 07:43:30|428.72|426.52|428.72|426.52|428.72|426.52|428.72|426.52|0
1625557430000|2021-07-06 07:43:50|428.9|426.7|428.9|426.7|428.9|426.7|428.9|426.7|0
1625557440000|2021-07-06 07:44:00|428.72|426.52|428.53|426.33|428.72|426.52|428.53|426.33|0
1625557450000|2021-07-06 07:44:10|428.62|426.42|428.53|426.33|428.72|426.52|428.53|426.33|0
1625557470000|2021-07-06 07:44:30|428.72|426.52|428.72|426.52|428.72|426.52|428.72|426.52|0
1625557480000|2021-07-06 07:44:40|428.53|426.33|428.53|426.33|428.53|426.33|428.35|426.15|0
1625557490000|2021-07-06 07:44:50|428.72|426.52|428.81|426.61|428.81|426.61|428.72|426.52|0
1625557500000|2021-07-06 07:45:00|428.72|426.52|428.35|426.15|428.72|426.52|428.35|426.15|0
1625557510000|2021-07-06 07:45:10|428.44|426.24|428.35|426.15|428.44|426.24|428.35|426.15|0
1625557520000|2021-07-06 07:45:20|428.16|425.96|428.35|426.15|428.35|426.15|428.16|425.96|0
1625557530000|2021-07-06 07:45:30|428.53|426.33|428.53|426.33|428.53|426.33|428.53|426.33|0
1625557540000|2021-07-06 07:45:40|428.35|426.15|428.35|426.15|428.35|426.15|428.35|426.15|0
1625557550000|2021-07-06 07:45:50|428.44|426.24|428.44|426.24|428.44|426.24|428.44|426.24|0
1625557560000|2021-07-06 07:46:00|428.53|426.33|429.09|426.89|429.09|426.89|428.53|426.33|0
1625557570000|2021-07-06 07:46:10|428.99|426.79|429.27|427.07|429.27|427.07|428.99|426.79|0
1625557580000|2021-07-06 07:46:20|429.18|426.98|429.27|427.07|429.46|427.26|429.18|426.98|0
1625557590000|2021-07-06 07:46:30|429.09|426.89|429.09|426.89|429.09|426.89|428.9|426.7|0
1625557600000|2021-07-06 07:46:40|429.27|427.07|429.27|427.07|429.27|427.07|429.27|427.07|0
1625557610000|2021-07-06 07:46:50|429.09|426.89|429.27|427.07|429.27|427.07|428.9|426.7|0
1625557620000|2021-07-06 07:47:00|429.18|426.98|429.27|427.07|429.46|427.26|429.18|426.98|0
1625557630000|2021-07-06 07:47:10|429.46|427.26|429.46|427.26|429.46|427.26|429.46|427.26|0
1625557640000|2021-07-06 07:47:20|429.27|427.07|429.27|427.07|429.27|427.07|429.09|426.89|0
1625557660000|2021-07-06 07:47:40|429.46|427.26|429.64|427.44|429.64|427.44|429.46|427.26|0
1625557670000|2021-07-06 07:47:50|429.83|427.63|430.01|427.81|430.2|428|429.83|427.63|0
1625557680000|2021-07-06 07:48:00|430.2|428|430.01|427.81|430.2|428|430.01|427.81|0
1625557690000|2021-07-06 07:48:10|429.83|427.63|429.73|427.53|429.83|427.63|429.64|427.44|0
1625557700000|2021-07-06 07:48:20|429.83|427.63|429.83|427.63|429.92|427.72|429.83|427.63|0
1625557710000|2021-07-06 07:48:30|429.73|427.53|429.83|427.63|429.83|427.63|429.73|427.53|0
1625557720000|2021-07-06 07:48:40|430.01|427.81|429.83|427.63|430.01|427.81|429.83|427.63|0
1625557730000|2021-07-06 07:48:50|429.92|427.72|429.83|427.63|430.01|427.81|429.83|427.63|0
1625557740000|2021-07-06 07:49:00|430.01|427.81|430.01|427.81|430.1|427.9|430.01|427.81|0
1625557750000|2021-07-06 07:49:10|429.83|427.63|429.73|427.53|429.83|427.63|429.73|427.53|0
1625557760000|2021-07-06 07:49:20|429.64|427.44|429.64|427.44|429.83|427.63|429.64|427.44|0
1625557770000|2021-07-06 07:49:30|429.83|427.63|429.83|427.63|429.83|427.63|429.73|427.53|0
1625557780000|2021-07-06 07:49:40|429.64|427.44|429.83|427.63|429.83|427.63|429.64|427.44|0
1625557790000|2021-07-06 07:49:50|430.2|428|430.2|428|430.2|428|430.01|427.81|0
1625557800000|2021-07-06 07:50:00|430.01|427.81|430.01|427.81|430.01|427.81|430.01|427.81|0
1625557810000|2021-07-06 07:50:10|429.92|427.72|430.01|427.81|430.01|427.81|429.92|427.72|0
1625557820000|2021-07-06 07:50:20|429.83|427.63|429.92|427.72|429.92|427.72|429.83|427.63|0
1625557830000|2021-07-06 07:50:30|429.83|427.63|429.92|427.72|429.92|427.72|429.83|427.63|0
1625557840000|2021-07-06 07:50:40|429.83|427.63|430.01|427.81|430.01|427.81|429.83|427.63|0
1625557850000|2021-07-06 07:50:50|429.83|427.63|429.92|427.72|429.92|427.72|429.83|427.63|0
1625557860000|2021-07-06 07:51:00|430.01|427.81|430.2|428|430.2|428|429.83|427.63|0
1625557870000|2021-07-06 07:51:10|430.01|427.81|430.2|428|430.2|428|430.01|427.81|0
1625557880000|2021-07-06 07:51:20|430.38|428.18|430.2|428|430.38|428.18|430.2|428|0
1625557900000|2021-07-06 07:51:40|430.38|428.18|430.2|428|430.38|428.18|430.2|428|0
1625557910000|2021-07-06 07:51:50|430.29|428.09|430.29|428.09|430.29|428.09|430.2|428|0
1625557920000|2021-07-06 07:52:00|430.2|428|430.38|428.18|430.38|428.18|430.2|428|0
1625557930000|2021-07-06 07:52:10|430.57|428.37|430.57|428.37|430.57|428.37|430.47|428.27|0
1625557940000|2021-07-06 07:52:20|430.38|428.18|430.38|428.18|430.57|428.37|430.38|428.18|0
1625557950000|2021-07-06 07:52:30|430.57|428.37|430.94|428.74|430.94|428.74|430.57|428.37|0
1625557960000|2021-07-06 07:52:40|431.13|428.93|431.13|428.93|431.13|428.93|431.13|428.93|0
1625557970000|2021-07-06 07:52:50|430.94|428.74|430.75|428.55|430.94|428.74|430.75|428.55|0
1625557980000|2021-07-06 07:53:00|430.57|428.37|430.38|428.18|430.57|428.37|430.38|428.18|0
1625557990000|2021-07-06 07:53:10|430.2|428|430.2|428|430.2|428|430.2|428|0
1625558000000|2021-07-06 07:53:20|430.38|428.18|430.2|428|430.38|428.18|430.2|428|0
1625558010000|2021-07-06 07:53:30|430.38|428.18|430.75|428.55|430.75|428.55|430.38|428.18|0
1625558020000|2021-07-06 07:53:40|430.57|428.37|430.75|428.55|430.75|428.55|430.57|428.37|0
1625558030000|2021-07-06 07:53:50|430.94|428.74|430.84|428.64|430.94|428.74|430.75|428.55|0
1625558040000|2021-07-06 07:54:00|430.94|428.74|430.94|428.74|431.13|428.93|430.94|428.74|0
1625558050000|2021-07-06 07:54:10|430.75|428.55|430.75|428.55|430.75|428.55|430.75|428.55|0
1625558060000|2021-07-06 07:54:20|430.57|428.37|430.57|428.37|430.57|428.37|430.57|428.37|0
1625558070000|2021-07-06 07:54:30|430.2|428|430.2|428|430.2|428|430.2|428|0
1625558080000|2021-07-06 07:54:40|430.29|428.09|430.38|428.18|430.38|428.18|430.29|428.09|0
1625558090000|2021-07-06 07:54:50|430.29|428.09|430.2|428|430.38|428.18|430.2|428|0
1625558100000|2021-07-06 07:55:00|430.01|427.81|430.2|428|430.2|428|430.01|427.81|0
1625558110000|2021-07-06 07:55:10|430.1|427.9|430.01|427.81|430.1|427.9|430.01|427.81|0
1625558120000|2021-07-06 07:55:20|429.83|427.63|430.01|427.81|430.01|427.81|429.83|427.63|0
1625558130000|2021-07-06 07:55:30|430.1|427.9|430.01|427.81|430.1|427.9|430.01|427.81|0
1625558140000|2021-07-06 07:55:40|429.91|427.71|430.01|427.81|430.01|427.81|429.91|427.71|0
1625558150000|2021-07-06 07:55:50|429.83|427.63|429.73|427.53|429.83|427.63|429.73|427.53|0
1625558160000|2021-07-06 07:56:00|429.64|427.44|429.83|427.63|429.83|427.63|429.64|427.44|0
1625558170000|2021-07-06 07:56:10|429.73|427.53|429.83|427.63|429.83|427.63|429.73|427.53|0
1625558180000|2021-07-06 07:56:20|429.73|427.53|429.82|427.62|429.82|427.62|429.73|427.53|0
1625558190000|2021-07-06 07:56:30|429.64|427.44|429.82|427.62|429.82|427.62|429.64|427.44|0
1625558200000|2021-07-06 07:56:40|429.64|427.44|429.64|427.44|429.73|427.53|429.64|427.44|0
1625558210000|2021-07-06 07:56:50|429.45|427.25|429.64|427.44|429.64|427.44|429.45|427.25|0
1625558220000|2021-07-06 07:57:00|429.82|427.62|430.01|427.81|430.01|427.81|429.82|427.62|0
1625558230000|2021-07-06 07:57:10|429.82|427.62|429.64|427.44|429.82|427.62|429.64|427.44|0
1625558240000|2021-07-06 07:57:20|429.45|427.25|429.64|427.44|429.64|427.44|429.45|427.25|0
1625558270000|2021-07-06 07:57:50|429.45|427.25|429.45|427.25|429.45|427.25|429.45|427.25|0
1625558280000|2021-07-06 07:58:00|429.27|427.07|429.45|427.25|429.45|427.25|429.27|427.07|0
1625558290000|2021-07-06 07:58:10|429.54|427.34|429.64|427.44|429.64|427.44|429.54|427.34|0
1625558300000|2021-07-06 07:58:20|429.45|427.25|429.45|427.25|429.54|427.34|429.45|427.25|0
1625558310000|2021-07-06 07:58:30|429.54|427.34|429.82|427.62|429.82|427.62|429.54|427.34|0
1625558320000|2021-07-06 07:58:40|429.64|427.44|429.64|427.44|429.64|427.44|429.64|427.44|0
1625558340000|2021-07-06 07:59:00|429.54|427.34|429.64|427.44|429.64|427.44|429.54|427.34|0
1625558350000|2021-07-06 07:59:10|429.45|427.25|429.27|427.07|429.45|427.25|429.27|427.07|0
1625558370000|2021-07-06 07:59:30|429.45|427.25|429.64|427.44|429.64|427.44|429.45|427.25|0
1625558380000|2021-07-06 07:59:40|429.54|427.34|429.64|427.44|429.64|427.44|429.45|427.25|0
1625558390000|2021-07-06 07:59:50|429.82|427.62|429.91|427.71|429.91|427.71|429.64|427.44|0
1625558400000|2021-07-06 08:00:00|429.64|427.44|429.64|427.44|429.91|427.71|429.64|427.44|0
1625558420000|2021-07-06 08:00:20|429.45|427.25|429.27|427.07|429.45|427.25|429.27|427.07|0
1625558430000|2021-07-06 08:00:30|429.08|426.88|429.08|426.88|429.08|426.88|429.08|426.88|0
1625558450000|2021-07-06 08:00:50|429.27|427.07|429.08|426.88|429.27|427.07|429.08|426.88|0
1625558460000|2021-07-06 08:01:00|429.27|427.07|429.27|427.07|429.27|427.07|429.08|426.88|0
1625558470000|2021-07-06 08:01:10|429.08|426.88|429.08|426.88|429.08|426.88|429.08|426.88|0
1625558480000|2021-07-06 08:01:20|428.9|426.7|428.9|426.7|428.9|426.7|428.9|426.7|0
1625558490000|2021-07-06 08:01:30|429.08|426.88|428.98|426.78|429.08|426.88|428.98|426.78|0
1625558500000|2021-07-06 08:01:40|428.9|426.7|428.71|426.51|428.9|426.7|428.71|426.51|0
1625558520000|2021-07-06 08:02:00|428.34|426.14|428.53|426.33|428.53|426.33|428.34|426.14|0
1625558530000|2021-07-06 08:02:10|428.34|426.14|428.34|426.14|428.34|426.14|428.34|426.14|0
1625558540000|2021-07-06 08:02:20|428.52|426.32|428.43|426.23|428.52|426.32|428.43|426.23|0
1625558550000|2021-07-06 08:02:30|428.52|426.32|428.71|426.51|428.71|426.51|428.52|426.32|0
1625558560000|2021-07-06 08:02:40|428.61|426.41|428.71|426.51|428.71|426.51|428.61|426.41|0
1625558570000|2021-07-06 08:02:50|428.52|426.32|428.34|426.14|428.71|426.51|428.34|426.14|0
1625558580000|2021-07-06 08:03:00|428.52|426.32|428.52|426.32|428.61|426.41|428.52|426.32|0
1625558590000|2021-07-06 08:03:10|428.61|426.41|428.71|426.51|428.71|426.51|428.61|426.41|0
1625558600000|2021-07-06 08:03:20|428.52|426.32|428.34|426.14|428.52|426.32|428.34|426.14|0
1625558610000|2021-07-06 08:03:30|428.52|426.32|428.71|426.51|428.71|426.51|428.52|426.32|0
1625558620000|2021-07-06 08:03:40|428.52|426.32|428.71|426.51|428.71|426.51|428.52|426.32|0
1625558630000|2021-07-06 08:03:50|428.61|426.41|428.52|426.32|428.61|426.41|428.52|426.32|0
1625558640000|2021-07-06 08:04:00|428.71|426.51|428.71|426.51|428.89|426.69|428.71|426.51|0
1625558650000|2021-07-06 08:04:10|428.89|426.69|428.8|426.6|428.89|426.69|428.8|426.6|0
1625558660000|2021-07-06 08:04:20|428.71|426.51|429.08|426.88|429.08|426.88|428.71|426.51|0
1625558670000|2021-07-06 08:04:30|428.89|426.69|428.89|426.69|428.89|426.69|428.89|426.69|0
1625558680000|2021-07-06 08:04:40|429.08|426.88|428.89|426.69|429.08|426.88|428.89|426.69|0
1625558690000|2021-07-06 08:04:50|429.08|426.88|429.08|426.88|429.08|426.88|429.08|426.88|0
1625558700000|2021-07-06 08:05:00|428.89|426.69|428.89|426.69|428.89|426.69|428.71|426.51|0
1625558710000|2021-07-06 08:05:10|429.08|426.88|428.71|426.51|429.08|426.88|428.71|426.51|0
1625558720000|2021-07-06 08:05:20|428.89|426.69|428.89|426.69|428.89|426.69|428.89|426.69|0
1625558730000|2021-07-06 08:05:30|428.71|426.51|428.71|426.51|428.8|426.6|428.71|426.51|0
1625558750000|2021-07-06 08:05:50|428.89|426.69|428.89|426.69|428.89|426.69|428.89|426.69|0
1625558760000|2021-07-06 08:06:00|429.08|426.88|429.26|427.06|429.26|427.06|429.08|426.88|0
1625558770000|2021-07-06 08:06:10|429.35|427.15|429.35|427.15|429.35|427.15|429.35|427.15|0
1625558780000|2021-07-06 08:06:20|429.45|427.25|429.45|427.25|429.45|427.25|429.35|427.15|0
1625558790000|2021-07-06 08:06:30|429.26|427.06|429.72|427.52|429.82|427.62|429.26|427.06|0
1625558800000|2021-07-06 08:06:40|429.64|427.44|429.54|427.34|429.64|427.44|429.54|427.34|0
1625558810000|2021-07-06 08:06:50|429.64|427.44|429.64|427.44|429.64|427.44|429.64|427.44|0
1625558820000|2021-07-06 08:07:00|429.45|427.25|429.64|427.44|429.64|427.44|429.45|427.25|0
1625558840000|2021-07-06 08:07:20|429.82|427.62|429.82|427.62|429.82|427.62|429.82|427.62|0
1625558850000|2021-07-06 08:07:30|430.01|427.81|430.01|427.81|430.01|427.81|430.01|427.81|0
1625558860000|2021-07-06 08:07:40|429.91|427.71|429.72|427.52|429.91|427.71|429.63|427.43|0
1625558870000|2021-07-06 08:07:50|429.82|427.62|429.63|427.43|429.82|427.62|429.63|427.43|0
1625558880000|2021-07-06 08:08:00|429.82|427.62|429.82|427.62|429.82|427.62|429.82|427.62|0
1625558890000|2021-07-06 08:08:10|429.63|427.43|429.63|427.43|429.63|427.43|429.63|427.43|0
1625558900000|2021-07-06 08:08:20|429.82|427.62|429.82|427.62|429.82|427.62|429.82|427.62|0
1625558910000|2021-07-06 08:08:30|430.01|427.81|430.01|427.81|430.01|427.81|430.01|427.81|0
1625558920000|2021-07-06 08:08:40|429.82|427.62|429.82|427.62|429.82|427.62|429.82|427.62|0
1625558930000|2021-07-06 08:08:50|430.01|427.81|429.82|427.62|430.01|427.81|429.82|427.62|0
1625558940000|2021-07-06 08:09:00|430.01|427.81|430.01|427.81|430.01|427.81|430.01|427.81|0
1625558950000|2021-07-06 08:09:10|430.19|427.99|430.19|427.99|430.19|427.99|430.19|427.99|0
1625558960000|2021-07-06 08:09:20|430.09|427.89|430.19|427.99|430.19|427.99|430.01|427.81|0
1625558970000|2021-07-06 08:09:30|430.09|427.89|430.19|427.99|430.19|427.99|430.09|427.89|0
1625558980000|2021-07-06 08:09:40|430.01|427.81|430.19|427.99|430.19|427.99|430.01|427.81|0
1625558990000|2021-07-06 08:09:50|430.38|428.18|430.38|428.18|430.38|428.18|430.38|428.18|0
1625559000000|2021-07-06 08:10:00|430.56|428.36|430|427.8|430.56|428.36|430|427.8|0
1625559010000|2021-07-06 08:10:10|429.91|427.71|429.82|427.62|429.91|427.71|429.82|427.62|0
1625559020000|2021-07-06 08:10:20|430|427.8|430|427.8|430|427.8|429.91|427.71|0
1625559030000|2021-07-06 08:10:30|429.82|427.62|429.82|427.62|429.82|427.62|429.82|427.62|0
1625559050000|2021-07-06 08:10:50|429.91|427.71|429.91|427.71|429.91|427.71|429.91|427.71|0
1625559060000|2021-07-06 08:11:00|429.63|427.43|429.82|427.62|429.82|427.62|429.63|427.43|0
1625559070000|2021-07-06 08:11:10|429.63|427.43|429.63|427.43|429.63|427.43|429.63|427.43|0
1625559080000|2021-07-06 08:11:20|429.35|427.15|429.45|427.25|429.63|427.43|429.35|427.15|0
1625559090000|2021-07-06 08:11:30|429.63|427.43|429.63|427.43|429.63|427.43|429.63|427.43|0
1625559100000|2021-07-06 08:11:40|429.82|427.62|429.82|427.62|429.82|427.62|429.63|427.43|0
1625559110000|2021-07-06 08:11:50|430|427.8|429.91|427.71|430|427.8|429.91|427.71|0
1625559120000|2021-07-06 08:12:00|430|427.8|429.82|427.62|430|427.8|429.82|427.62|0
1625559130000|2021-07-06 08:12:10|429.63|427.43|429.82|427.62|429.82|427.62|429.63|427.43|0
1625559140000|2021-07-06 08:12:20|429.72|427.52|430|427.8|430|427.8|429.72|427.52|0
1625559150000|2021-07-06 08:12:30|430.19|427.99|430.38|428.18|430.38|428.18|430.19|427.99|0
1625559170000|2021-07-06 08:12:50|430.37|428.17|430.37|428.17|430.37|428.17|430.28|428.08|0
1625559180000|2021-07-06 08:13:00|430.75|428.55|430.56|428.36|430.75|428.55|430.56|428.36|0
1625559190000|2021-07-06 08:13:10|430.75|428.55|430.65|428.45|430.75|428.55|430.65|428.45|0
1625559200000|2021-07-06 08:13:20|430.56|428.36|430.93|428.73|430.93|428.73|430.56|428.36|0
1625559210000|2021-07-06 08:13:30|430.56|428.36|430.75|428.55|430.75|428.55|430.56|428.36|0
1625559220000|2021-07-06 08:13:40|430.56|428.36|430.56|428.36|430.65|428.45|430.56|428.36|0
1625559230000|2021-07-06 08:13:50|430.46|428.26|430.56|428.36|430.56|428.36|430.37|428.17|0
1625559240000|2021-07-06 08:14:00|430.75|428.55|430.37|428.17|430.75|428.55|430.37|428.17|0
1625559250000|2021-07-06 08:14:10|430.19|427.99|430.19|427.99|430.37|428.17|430.19|427.99|0
1625559260000|2021-07-06 08:14:20|429.82|427.62|429.91|427.71|429.91|427.71|429.82|427.62|0
1625559270000|2021-07-06 08:14:30|430.09|427.89|430|427.8|430.09|427.89|430|427.8|0
1625559280000|2021-07-06 08:14:40|429.82|427.62|429.82|427.62|429.82|427.62|429.82|427.62|0
1625559290000|2021-07-06 08:14:50|430|427.8|430|427.8|430|427.8|430|427.8|0
1625559300000|2021-07-06 08:15:00|429.91|427.71|430|427.8|430|427.8|429.91|427.71|0
1625559310000|2021-07-06 08:15:10|429.82|427.62|429.63|427.43|429.82|427.62|429.63|427.43|0
1625559320000|2021-07-06 08:15:20|429.45|427.25|429.45|427.25|429.63|427.43|429.45|427.25|0
1625559340000|2021-07-06 08:15:40|429.26|427.06|429.26|427.06|429.26|427.06|429.26|427.06|0
1625559350000|2021-07-06 08:15:50|429.45|427.25|429.45|427.25|429.45|427.25|429.45|427.25|0
1625559360000|2021-07-06 08:16:00|429.26|427.06|429.26|427.06|429.26|427.06|429.26|427.06|0
1625559370000|2021-07-06 08:16:10|429.08|426.88|429.08|426.88|429.26|427.06|429.08|426.88|0
1625559380000|2021-07-06 08:16:20|429.26|427.06|429.26|427.06|429.26|427.06|429.26|427.06|0
1625559390000|2021-07-06 08:16:30|429.45|427.25|429.45|427.25|429.63|427.43|429.45|427.25|0
1625559400000|2021-07-06 08:16:40|429.63|427.43|429.45|427.25|429.63|427.43|429.45|427.25|0
1625559410000|2021-07-06 08:16:50|429.26|427.06|429.45|427.25|429.45|427.25|429.26|427.06|0
1625559420000|2021-07-06 08:17:00|429.07|426.87|429.26|427.06|429.26|427.06|429.07|426.87|0
1625559430000|2021-07-06 08:17:10|429.45|427.25|429.26|427.06|429.45|427.25|429.26|427.06|0
1625559440000|2021-07-06 08:17:20|429.45|427.25|429.26|427.06|429.45|427.25|429.26|427.06|0
1625559460000|2021-07-06 08:17:40|429.45|427.25|429.26|427.06|429.45|427.25|429.26|427.06|0
1625559470000|2021-07-06 08:17:50|429.35|427.15|429.26|427.06|429.35|427.15|429.26|427.06|0
1625559480000|2021-07-06 08:18:00|429.45|427.25|429.45|427.25|429.45|427.25|429.45|427.25|0
1625559490000|2021-07-06 08:18:10|429.26|427.06|429.45|427.25|429.45|427.25|429.26|427.06|0
1625559500000|2021-07-06 08:18:20|429.63|427.43|429.63|427.43|429.72|427.52|429.63|427.43|0
1625559530000|2021-07-06 08:18:50|430|427.8|429.82|427.62|430|427.8|429.82|427.62|0
1625559540000|2021-07-06 08:19:00|430|427.8|430.37|428.17|430.37|428.17|430|427.8|0
1625559550000|2021-07-06 08:19:10|430.28|428.08|430.37|428.17|430.37|428.17|430.19|427.99|0
1625559560000|2021-07-06 08:19:20|430.19|427.99|430.19|427.99|430.19|427.99|430.19|427.99|0
1625559570000|2021-07-06 08:19:30|429.82|427.62|429.9|427.7|430|427.8|429.82|427.62|0
1625559580000|2021-07-06 08:19:40|429.82|427.62|429.9|427.7|430|427.8|429.82|427.62|0
1625559590000|2021-07-06 08:19:50|429.82|427.62|429.82|427.62|429.82|427.62|429.82|427.62|0
1625559600000|2021-07-06 08:20:00|430.19|427.99|430.19|427.99|430.19|427.99|430.19|427.99|0
1625559610000|2021-07-06 08:20:10|430|427.8|430.09|427.89|430.19|427.99|430|427.8|0
1625559620000|2021-07-06 08:20:20|430.19|427.99|430.37|428.17|430.37|428.17|430|427.8|0
1625559630000|2021-07-06 08:20:30|430.19|427.99|430.19|427.99|430.37|428.17|430.19|427.99|0
1625559640000|2021-07-06 08:20:40|430.37|428.17|430.37|428.17|430.37|428.17|430.37|428.17|0
1625559650000|2021-07-06 08:20:50|430.56|428.36|430.37|428.17|430.56|428.36|430.37|428.17|0
1625559660000|2021-07-06 08:21:00|430.56|428.36|430.37|428.17|430.56|428.36|430.37|428.17|0
1625559670000|2021-07-06 08:21:10|430.56|428.36|430.56|428.36|430.56|428.36|430.56|428.36|0
1625559690000|2021-07-06 08:21:30|430.65|428.45|430.65|428.45|430.65|428.45|430.65|428.45|0
1625559700000|2021-07-06 08:21:40|430.74|428.54|430.74|428.54|430.74|428.54|430.74|428.54|0
1625559710000|2021-07-06 08:21:50|430.65|428.45|431.11|428.91|431.11|428.91|430.65|428.45|0
1625559720000|2021-07-06 08:22:00|430.93|428.73|430.93|428.73|430.93|428.73|430.93|428.73|0
1625559740000|2021-07-06 08:22:20|431.11|428.91|431.11|428.91|431.11|428.91|431.11|428.91|0
1625559750000|2021-07-06 08:22:30|430.93|428.73|430.65|428.45|430.93|428.73|430.65|428.45|0
1625559760000|2021-07-06 08:22:40|430.56|428.36|430.27|428.07|430.56|428.36|430.27|428.07|0
1625559770000|2021-07-06 08:22:50|430.37|428.17|430.56|428.36|430.56|428.36|430.37|428.17|0
1625559780000|2021-07-06 08:23:00|430.74|428.54|430.74|428.54|430.74|428.54|430.74|428.54|0
1625559790000|2021-07-06 08:23:10|430.56|428.36|430.37|428.17|430.56|428.36|430.37|428.17|0
1625559800000|2021-07-06 08:23:20|430.19|427.99|430.09|427.89|430.19|427.99|430.09|427.89|0
1625559810000|2021-07-06 08:23:30|430.19|427.99|430|427.8|430.19|427.99|430|427.8|0
1625559820000|2021-07-06 08:23:40|429.81|427.61|430|427.8|430|427.8|429.81|427.61|0
1625559830000|2021-07-06 08:23:50|429.81|427.61|429.81|427.61|429.81|427.61|429.81|427.61|0
1625559840000|2021-07-06 08:24:00|430|427.8|429.9|427.7|430|427.8|429.9|427.7|0
1625559850000|2021-07-06 08:24:10|430.18|427.98|430.37|428.17|430.37|428.17|430.18|427.98|0
1625559860000|2021-07-06 08:24:20|430.27|428.07|430.18|427.98|430.27|428.07|430.09|427.89|0
1625559870000|2021-07-06 08:24:30|430|427.8|430.18|427.98|430.18|427.98|430|427.8|0
1625559880000|2021-07-06 08:24:40|430.09|427.89|430|427.8|430.18|427.98|430|427.8|0
1625559890000|2021-07-06 08:24:50|430.18|427.98|430.18|427.98|430.18|427.98|430.18|427.98|0
1625559900000|2021-07-06 08:25:00|430.37|428.17|430.27|428.07|430.37|428.17|430.27|428.07|0
1625559910000|2021-07-06 08:25:10|430.37|428.17|430.09|427.89|430.37|428.17|430|427.8|0
1625559920000|2021-07-06 08:25:20|430.18|427.98|430.37|428.17|430.37|428.17|430.18|427.98|0
1625559930000|2021-07-06 08:25:30|430.18|427.98|430.18|427.98|430.18|427.98|430.18|427.98|0
1625559940000|2021-07-06 08:25:40|430.37|428.17|430.18|427.98|430.37|428.17|430.18|427.98|0
1625559950000|2021-07-06 08:25:50|430.37|428.17|430.37|428.17|430.56|428.36|430.37|428.17|0
1625559960000|2021-07-06 08:26:00|430.56|428.36|430.37|428.17|430.56|428.36|430.37|428.17|0
1625559970000|2021-07-06 08:26:10|430.56|428.36|430.56|428.36|430.56|428.36|430.56|428.36|0
1625559980000|2021-07-06 08:26:20|430.37|428.17|430.37|428.17|430.46|428.26|430.37|428.17|0
1625560000000|2021-07-06 08:26:40|430.18|427.98|430.18|427.98|430.18|427.98|430.18|427.98|0
1625560020000|2021-07-06 08:27:00|430.37|428.17|430.37|428.17|430.37|428.17|430.37|428.17|0
1625560040000|2021-07-06 08:27:20|430.18|427.98|430.18|427.98|430.18|427.98|430.18|427.98|0
1625560050000|2021-07-06 08:27:30|430.37|428.17|430.55|428.35|430.55|428.35|430.37|428.17|0
1625560080000|2021-07-06 08:28:00|430.37|428.17|430.37|428.17|430.46|428.26|430.37|428.17|0
1625560110000|2021-07-06 08:28:30|430.18|427.98|430.18|427.98|430.27|428.07|430.18|427.98|0
1625560140000|2021-07-06 08:29:00|430|427.8|430|427.8|430|427.8|430|427.8|0
1625560150000|2021-07-06 08:29:10|429.9|427.7|429.9|427.7|429.9|427.7|429.9|427.7|0
1625560160000|2021-07-06 08:29:20|430|427.8|429.81|427.61|430|427.8|429.81|427.61|0
1625560170000|2021-07-06 08:29:30|430|427.8|429.81|427.61|430|427.8|429.81|427.61|0
1625560190000|2021-07-06 08:29:50|429.72|427.52|429.81|427.61|429.81|427.61|429.72|427.52|0
1625560210000|2021-07-06 08:30:10|429.63|427.43|429.44|427.24|429.63|427.43|429.44|427.24|0
1625560220000|2021-07-06 08:30:20|429.25|427.05|429.07|426.87|429.25|427.05|429.07|426.87|0
1625560230000|2021-07-06 08:30:30|429.16|426.96|429.25|427.05|429.25|427.05|429.16|426.96|0
1625560240000|2021-07-06 08:30:40|429.07|426.87|429.25|427.05|429.25|427.05|429.07|426.87|0
1625560250000|2021-07-06 08:30:50|429.07|426.87|429.07|426.87|429.07|426.87|429.07|426.87|0
1625560280000|2021-07-06 08:31:20|428.88|426.68|429.07|426.87|429.07|426.87|428.88|426.68|0
1625560290000|2021-07-06 08:31:30|428.88|426.68|428.88|426.68|428.88|426.68|428.88|426.68|0
1625560300000|2021-07-06 08:31:40|428.7|426.5|428.79|426.59|428.88|426.68|428.7|426.5|0
1625560310000|2021-07-06 08:31:50|428.88|426.68|428.7|426.5|428.88|426.68|428.7|426.5|0
1625560320000|2021-07-06 08:32:00|428.88|426.68|428.88|426.68|428.88|426.68|428.88|426.68|0
1625560330000|2021-07-06 08:32:10|429.07|426.87|429.07|426.87|429.07|426.87|429.07|426.87|0
1625560350000|2021-07-06 08:32:30|429.25|427.05|429.25|427.05|429.25|427.05|429.25|427.05|0
1625560360000|2021-07-06 08:32:40|429.07|426.87|429.25|427.05|429.25|427.05|429.07|426.87|0
1625560370000|2021-07-06 08:32:50|429.44|427.24|429.25|427.05|429.44|427.24|429.25|427.05|0
1625560380000|2021-07-06 08:33:00|429.44|427.24|429.34|427.14|429.44|427.24|429.34|427.14|0
1625560390000|2021-07-06 08:33:10|429.44|427.24|429.44|427.24|429.62|427.42|429.44|427.24|0
1625560400000|2021-07-06 08:33:20|429.62|427.42|429.25|427.05|429.62|427.42|429.25|427.05|0
1625560410000|2021-07-06 08:33:30|429.44|427.24|429.25|427.05|429.44|427.24|429.25|427.05|0
1625560420000|2021-07-06 08:33:40|429.44|427.24|429.44|427.24|429.44|427.24|429.44|427.24|0
1625560430000|2021-07-06 08:33:50|429.53|427.33|429.62|427.42|429.81|427.61|429.53|427.33|0
1625560440000|2021-07-06 08:34:00|429.81|427.61|429.44|427.24|429.81|427.61|429.44|427.24|0
1625560460000|2021-07-06 08:34:20|429.62|427.42|429.62|427.42|429.62|427.42|429.62|427.42|0
1625560470000|2021-07-06 08:34:30|429.81|427.61|429.62|427.42|429.81|427.61|429.62|427.42|0
1625560480000|2021-07-06 08:34:40|429.71|427.51|429.62|427.42|429.71|427.51|429.62|427.42|0
1625560490000|2021-07-06 08:34:50|429.44|427.24|429.44|427.24|429.44|427.24|429.44|427.24|0
1625560500000|2021-07-06 08:35:00|429.62|427.42|429.71|427.51|429.71|427.51|429.44|427.24|0
1625560510000|2021-07-06 08:35:10|429.62|427.42|429.25|427.05|429.62|427.42|429.25|427.05|0
1625560520000|2021-07-06 08:35:20|429.34|427.14|429.44|427.24|429.44|427.24|429.34|427.14|0
1625560530000|2021-07-06 08:35:30|429.25|427.05|429.25|427.05|429.25|427.05|429.25|427.05|0
1625560540000|2021-07-06 08:35:40|429.34|427.14|429.62|427.42|429.62|427.42|429.34|427.14|0
1625560550000|2021-07-06 08:35:50|429.44|427.24|429.44|427.24|429.44|427.24|429.44|427.24|0
1625560560000|2021-07-06 08:36:00|429.62|427.42|429.62|427.42|429.62|427.42|429.44|427.24|0
1625560570000|2021-07-06 08:36:10|429.81|427.61|429.81|427.61|429.81|427.61|429.81|427.61|0
1625560580000|2021-07-06 08:36:20|429.71|427.51|429.71|427.51|429.71|427.51|429.71|427.51|0
1625560590000|2021-07-06 08:36:30|429.81|427.61|429.81|427.61|429.81|427.61|429.62|427.42|0
1625560600000|2021-07-06 08:36:40|429.62|427.42|429.81|427.61|429.81|427.61|429.62|427.42|0
1625560610000|2021-07-06 08:36:50|429.71|427.51|429.81|427.61|429.81|427.61|429.62|427.42|0
1625560630000|2021-07-06 08:37:10|429.99|427.79|430.08|427.88|430.08|427.88|429.99|427.79|0
1625560640000|2021-07-06 08:37:20|429.99|427.79|430.18|427.98|430.18|427.98|429.99|427.79|0
1625560650000|2021-07-06 08:37:30|429.99|427.79|429.99|427.79|429.99|427.79|429.99|427.79|0
1625560660000|2021-07-06 08:37:40|430.18|427.98|429.99|427.79|430.18|427.98|429.99|427.79|0
1625560680000|2021-07-06 08:38:00|429.9|427.7|429.81|427.61|429.99|427.79|429.81|427.61|0
1625560700000|2021-07-06 08:38:20|429.99|427.79|429.81|427.61|429.99|427.79|429.81|427.61|0
1625560710000|2021-07-06 08:38:30|429.9|427.7|429.81|427.61|429.9|427.7|429.81|427.61|0
1625560720000|2021-07-06 08:38:40|429.99|427.79|429.99|427.79|429.99|427.79|429.99|427.79|0
1625560730000|2021-07-06 08:38:50|429.81|427.61|429.62|427.42|429.81|427.61|429.62|427.42|0
1625560740000|2021-07-06 08:39:00|429.44|427.24|429.44|427.24|429.53|427.33|429.44|427.24|0
1625560750000|2021-07-06 08:39:10|429.62|427.42|429.62|427.42|429.62|427.42|429.62|427.42|0
1625560760000|2021-07-06 08:39:20|429.81|427.61|429.62|427.42|429.81|427.61|429.62|427.42|0
1625560770000|2021-07-06 08:39:30|429.71|427.51|429.81|427.61|429.81|427.61|429.62|427.42|0
1625560780000|2021-07-06 08:39:40|429.62|427.42|429.81|427.61|429.81|427.61|429.62|427.42|0
1625560790000|2021-07-06 08:39:50|429.71|427.51|429.62|427.42|429.71|427.51|429.62|427.42|0
1625560800000|2021-07-06 08:40:00|429.44|427.24|429.53|427.33|429.62|427.42|429.44|427.24|0
1625560810000|2021-07-06 08:40:10|429.62|427.42|429.62|427.42|429.62|427.42|429.62|427.42|0
1625560820000|2021-07-06 08:40:20|429.44|427.24|429.53|427.33|429.53|427.33|429.44|427.24|0
1625560830000|2021-07-06 08:40:30|429.62|427.42|429.81|427.61|429.81|427.61|429.62|427.42|0
1625560850000|2021-07-06 08:40:50|429.99|427.79|429.71|427.51|429.99|427.79|429.71|427.51|0
1625560860000|2021-07-06 08:41:00|429.62|427.42|429.62|427.42|429.71|427.51|429.62|427.42|0
1625560890000|2021-07-06 08:41:30|429.71|427.51|429.62|427.42|429.71|427.51|429.62|427.42|0
1625560910000|2021-07-06 08:41:50|429.71|427.51|429.44|427.24|429.81|427.61|429.44|427.24|0
1625560920000|2021-07-06 08:42:00|429.25|427.05|429.44|427.24|429.44|427.24|429.25|427.05|0
1625560940000|2021-07-06 08:42:20|429.62|427.42|429.44|427.24|429.62|427.42|429.44|427.24|0
1625560950000|2021-07-06 08:42:30|429.62|427.42|429.44|427.24|429.62|427.42|429.44|427.24|0
1625560980000|2021-07-06 08:43:00|429.25|427.05|429.25|427.05|429.25|427.05|429.25|427.05|0
1625560990000|2021-07-06 08:43:10|429.34|427.14|429.25|427.05|429.44|427.24|429.25|427.05|0
1625561000000|2021-07-06 08:43:20|429.44|427.24|429.44|427.24|429.44|427.24|429.44|427.24|0
1625561010000|2021-07-06 08:43:30|429.43|427.23|429.43|427.23|429.43|427.23|429.43|427.23|0
1625561020000|2021-07-06 08:43:40|429.25|427.05|429.43|427.23|429.43|427.23|429.25|427.05|0
1625561030000|2021-07-06 08:43:50|429.34|427.14|429.25|427.05|429.43|427.23|429.25|427.05|0
1625561040000|2021-07-06 08:44:00|429.43|427.23|429.43|427.23|429.43|427.23|429.25|427.05|0
1625561050000|2021-07-06 08:44:10|429.62|427.42|429.43|427.23|429.62|427.42|429.43|427.23|0
1625561060000|2021-07-06 08:44:20|429.52|427.32|429.43|427.23|429.52|427.32|429.43|427.23|0
1625561070000|2021-07-06 08:44:30|429.62|427.42|429.62|427.42|429.62|427.42|429.62|427.42|0
1625561100000|2021-07-06 08:45:00|429.43|427.23|429.43|427.23|429.43|427.23|429.43|427.23|0
1625561110000|2021-07-06 08:45:10|429.25|427.05|429.25|427.05|429.25|427.05|429.25|427.05|0
1625561120000|2021-07-06 08:45:20|429.06|426.86|429.25|427.05|429.25|427.05|429.06|426.86|0
1625561140000|2021-07-06 08:45:40|429.43|427.23|429.25|427.05|429.43|427.23|429.25|427.05|0
1625561150000|2021-07-06 08:45:50|429.34|427.14|429.43|427.23|429.52|427.32|429.34|427.14|0
1625561160000|2021-07-06 08:46:00|429.52|427.32|429.43|427.23|429.52|427.32|429.43|427.23|0
1625561180000|2021-07-06 08:46:20|429.62|427.42|429.62|427.42|429.62|427.42|429.62|427.42|0
1625561200000|2021-07-06 08:46:40|429.8|427.6|429.8|427.6|429.8|427.6|429.8|427.6|0
1625561220000|2021-07-06 08:47:00|429.62|427.42|429.43|427.23|429.62|427.42|429.43|427.23|0
1625561230000|2021-07-06 08:47:10|429.25|427.05|429.25|427.05|429.25|427.05|429.25|427.05|0
1625561240000|2021-07-06 08:47:20|429.52|427.32|429.52|427.32|429.52|427.32|429.52|427.32|0
1625561250000|2021-07-06 08:47:30|429.62|427.42|429.62|427.42|429.62|427.42|429.62|427.42|0
1625561260000|2021-07-06 08:47:40|429.43|427.23|429.43|427.23|429.43|427.23|429.43|427.23|0
1625561270000|2021-07-06 08:47:50|429.62|427.42|429.62|427.42|429.62|427.42|429.62|427.42|0
1625561280000|2021-07-06 08:48:00|429.71|427.51|429.71|427.51|429.71|427.51|429.71|427.51|0
1625561290000|2021-07-06 08:48:10|429.8|427.6|429.8|427.6|429.8|427.6|429.8|427.6|0
1625561310000|2021-07-06 08:48:30|429.89|427.69|429.99|427.79|429.99|427.79|429.89|427.69|0
1625561320000|2021-07-06 08:48:40|429.89|427.69|429.99|427.79|429.99|427.79|429.89|427.69|0
1625561340000|2021-07-06 08:49:00|430.17|427.97|430.17|427.97|430.17|427.97|430.17|427.97|0
1625561350000|2021-07-06 08:49:10|429.99|427.79|430.17|427.97|430.17|427.97|429.99|427.79|0
1625561380000|2021-07-06 08:49:40|429.99|427.79|430.17|427.97|430.17|427.97|429.99|427.79|0
1625561400000|2021-07-06 08:50:00|430.08|427.88|430.08|427.88|430.08|427.88|430.08|427.88|0
1625561410000|2021-07-06 08:50:10|429.99|427.79|429.99|427.79|429.99|427.79|429.99|427.79|0
1625561420000|2021-07-06 08:50:20|429.8|427.6|429.89|427.69|429.89|427.69|429.8|427.6|0
1625561430000|2021-07-06 08:50:30|429.8|427.6|429.99|427.79|429.99|427.79|429.8|427.6|0
1625561440000|2021-07-06 08:50:40|429.89|427.69|429.8|427.6|429.89|427.69|429.8|427.6|0
1625561450000|2021-07-06 08:50:50|429.99|427.79|429.99|427.79|429.99|427.79|429.99|427.79|0
1625561460000|2021-07-06 08:51:00|429.8|427.6|429.99|427.79|429.99|427.79|429.8|427.6|0
1625561500000|2021-07-06 08:51:40|430.17|427.97|429.99|427.79|430.17|427.97|429.99|427.79|0
1625561510000|2021-07-06 08:51:50|430.08|427.88|429.99|427.79|430.08|427.88|429.99|427.79|0
1625561520000|2021-07-06 08:52:00|430.17|427.97|430.08|427.88|430.17|427.97|429.99|427.79|0
1625561530000|2021-07-06 08:52:10|429.99|427.79|429.8|427.6|429.99|427.79|429.8|427.6|0
1625561570000|2021-07-06 08:52:50|429.89|427.69|429.8|427.6|429.99|427.79|429.8|427.6|0
1625561580000|2021-07-06 08:53:00|429.89|427.69|429.8|427.6|429.89|427.69|429.8|427.6|0
1625561590000|2021-07-06 08:53:10|429.99|427.79|429.99|427.79|429.99|427.79|429.99|427.79|0
1625561610000|2021-07-06 08:53:30|429.89|427.69|429.8|427.6|429.89|427.69|429.8|427.6|0
1625561620000|2021-07-06 08:53:40|429.62|427.42|429.8|427.6|429.8|427.6|429.62|427.42|0
1625561640000|2021-07-06 08:54:00|429.71|427.51|429.8|427.6|429.8|427.6|429.71|427.51|0
1625561650000|2021-07-06 08:54:10|429.62|427.42|429.8|427.6|429.8|427.6|429.62|427.42|0
1625561700000|2021-07-06 08:55:00|429.99|427.79|430.17|427.97|430.17|427.97|429.89|427.69|0
1625561710000|2021-07-06 08:55:10|429.99|427.79|429.99|427.79|430.08|427.88|429.99|427.79|0
1625561720000|2021-07-06 08:55:20|430.17|427.97|430.17|427.97|430.17|427.97|430.17|427.97|0
1625561730000|2021-07-06 08:55:30|429.99|427.79|430.36|428.16|430.36|428.16|429.99|427.79|0
1625561750000|2021-07-06 08:55:50|430.17|427.97|430.17|427.97|430.17|427.97|430.17|427.97|0
1625561770000|2021-07-06 08:56:10|430.26|428.06|430.36|428.16|430.36|428.16|430.26|428.06|0
1625561820000|2021-07-06 08:57:00|430.26|428.06|430.17|427.97|430.26|428.06|430.17|427.97|0
1625561840000|2021-07-06 08:57:20|430.36|428.16|430.54|428.34|430.54|428.34|430.36|428.16|0
1625561850000|2021-07-06 08:57:30|430.36|428.16|430.54|428.34|430.54|428.34|430.36|428.16|0
1625561860000|2021-07-06 08:57:40|430.36|428.16|430.36|428.16|430.36|428.16|430.36|428.16|0
1625561950000|2021-07-06 08:59:10|430.54|428.34|430.54|428.34|430.54|428.34|430.54|428.34|0
1625561960000|2021-07-06 08:59:20|430.36|428.16|430.36|428.16|430.36|428.16|430.36|428.16|0
1625561970000|2021-07-06 08:59:30|430.73|428.53|430.73|428.53|430.73|428.53|430.73|428.53|0
1625561980000|2021-07-06 08:59:40|430.54|428.34|430.54|428.34|430.54|428.34|430.54|428.34|0
1625561990000|2021-07-06 08:59:50|430.36|428.16|430.36|428.16|430.36|428.16|430.36|428.16|0
1625562000000|2021-07-06 09:00:00|430.17|427.97|430.17|427.97|430.17|427.97|430.17|427.97|0
1625562010000|2021-07-06 09:00:10|430.07|427.87|429.98|427.78|430.07|427.87|429.98|427.78|0
1625562020000|2021-07-06 09:00:20|429.8|427.6|429.8|427.6|429.98|427.78|429.8|427.6|0
1625562030000|2021-07-06 09:00:30|429.89|427.69|429.89|427.69|429.89|427.69|429.89|427.69|0
1625562040000|2021-07-06 09:00:40|429.98|427.78|429.98|427.78|430.07|427.87|429.98|427.78|0
1625562050000|2021-07-06 09:00:50|430.17|427.97|430.17|427.97|430.17|427.97|430.17|427.97|0
1625562060000|2021-07-06 09:01:00|430.36|428.16|430.36|428.16|430.36|428.16|430.36|428.16|0
1625562100000|2021-07-06 09:01:40|430.54|428.34|430.54|428.34|430.54|428.34|430.54|428.34|0
1625562110000|2021-07-06 09:01:50|430.36|428.16|430.36|428.16|430.36|428.16|430.36|428.16|0
1625562120000|2021-07-06 09:02:00|430.17|427.97|430.17|427.97|430.17|427.97|430.17|427.97|0
1625562160000|2021-07-06 09:02:40|430.35|428.15|430.35|428.15|430.35|428.15|430.35|428.15|0
1625562210000|2021-07-06 09:03:30|430.44|428.24|430.44|428.24|430.44|428.24|430.44|428.24|0
1625562220000|2021-07-06 09:03:40|430.54|428.34|430.35|428.15|430.54|428.34|430.35|428.15|0
1625562230000|2021-07-06 09:03:50|430.54|428.34|430.54|428.34|430.54|428.34|430.54|428.34|0
1625562240000|2021-07-06 09:04:00|430.35|428.15|430.44|428.24|430.54|428.34|430.35|428.15|0
1625562250000|2021-07-06 09:04:10|430.54|428.34|430.73|428.53|430.73|428.53|430.54|428.34|0
1625562270000|2021-07-06 09:04:30|430.54|428.34|430.54|428.34|430.54|428.34|430.54|428.34|0
1625562310000|2021-07-06 09:05:10|430.44|428.24|430.17|427.97|430.44|428.24|430.17|427.97|0
1625562320000|2021-07-06 09:05:20|429.98|427.78|430.07|427.87|430.07|427.87|429.98|427.78|0
1625562330000|2021-07-06 09:05:30|429.98|427.78|430.35|428.15|430.35|428.15|429.98|427.78|0
1625562340000|2021-07-06 09:05:40|430.44|428.24|430.35|428.15|430.44|428.24|430.35|428.15|0
1625562360000|2021-07-06 09:06:00|430.26|428.06|430.17|427.97|430.26|428.06|430.17|427.97|0
1625562370000|2021-07-06 09:06:10|429.98|427.78|429.98|427.78|429.98|427.78|429.98|427.78|0
1625562380000|2021-07-06 09:06:20|430.17|427.97|429.98|427.78|430.17|427.97|429.98|427.78|0
1625562400000|2021-07-06 09:06:40|430.17|427.97|430.17|427.97|430.17|427.97|430.17|427.97|0
1625562410000|2021-07-06 09:06:50|430.07|427.87|430.17|427.97|430.17|427.97|430.07|427.87|0
1625562430000|2021-07-06 09:07:10|430.26|428.06|430.17|427.97|430.26|428.06|430.17|427.97|0
1625562440000|2021-07-06 09:07:20|430.35|428.15|430.35|428.15|430.35|428.15|430.35|428.15|0
1625562450000|2021-07-06 09:07:30|430.17|427.97|430.35|428.15|430.35|428.15|430.17|427.97|0
1625562460000|2021-07-06 09:07:40|430.17|427.97|430.35|428.15|430.35|428.15|430.17|427.97|0
1625562500000|2021-07-06 09:08:20|430.44|428.24|430.35|428.15|430.44|428.24|430.35|428.15|0
1625562510000|2021-07-06 09:08:30|430.54|428.34|430.54|428.34|430.54|428.34|430.54|428.34|0
1625562520000|2021-07-06 09:08:40|430.44|428.24|430.35|428.15|430.44|428.24|430.35|428.15|0
1625562530000|2021-07-06 09:08:50|430.17|427.97|430.17|427.97|430.17|427.97|430.17|427.97|0
1625562550000|2021-07-06 09:09:10|430.26|428.06|430.17|427.97|430.35|428.15|430.17|427.97|0
1625562560000|2021-07-06 09:09:20|430.26|428.06|430.35|428.15|430.35|428.15|430.17|427.97|0
1625562570000|2021-07-06 09:09:30|430.17|427.97|430.17|427.97|430.17|427.97|430.17|427.97|0
1625562600000|2021-07-06 09:10:00|430.07|427.87|429.98|427.78|430.07|427.87|429.98|427.78|0
1625562620000|2021-07-06 09:10:20|429.88|427.68|429.98|427.78|429.98|427.78|429.88|427.68|0
1625562640000|2021-07-06 09:10:40|430.17|427.97|430.17|427.97|430.17|427.97|430.17|427.97|0
1625562660000|2021-07-06 09:11:00|429.98|427.78|429.98|427.78|429.98|427.78|429.98|427.78|0
1625562670000|2021-07-06 09:11:10|430.17|427.97|430.17|427.97|430.17|427.97|430.17|427.97|0
1625562680000|2021-07-06 09:11:20|429.98|427.78|430.17|427.97|430.17|427.97|429.98|427.78|0
1625562690000|2021-07-06 09:11:30|429.98|427.78|430.17|427.97|430.17|427.97|429.98|427.78|0
1625562700000|2021-07-06 09:11:40|430.25|428.05|430.25|428.05|430.25|428.05|430.25|428.05|0
1625562710000|2021-07-06 09:11:50|430.35|428.15|430.35|428.15|430.35|428.15|430.35|428.15|0
1625562720000|2021-07-06 09:12:00|430.54|428.34|430.44|428.24|430.54|428.34|430.44|428.24|0
1625562730000|2021-07-06 09:12:10|430.35|428.15|430.54|428.34|430.54|428.34|430.35|428.15|0
1625562760000|2021-07-06 09:12:40|430.35|428.15|430.17|427.97|430.35|428.15|430.17|427.97|0
1625562780000|2021-07-06 09:13:00|429.98|427.78|430.17|427.97|430.17|427.97|429.98|427.78|0
1625562790000|2021-07-06 09:13:10|430.35|428.15|430.35|428.15|430.35|428.15|430.35|428.15|0
1625562830000|2021-07-06 09:13:50|430.54|428.34|430.54|428.34|430.54|428.34|430.54|428.34|0
1625562840000|2021-07-06 09:14:00|430.35|428.15|430.54|428.34|430.54|428.34|430.35|428.15|0
1625562850000|2021-07-06 09:14:10|430.44|428.24|430.35|428.15|430.44|428.24|430.35|428.15|0
1625562860000|2021-07-06 09:14:20|430.25|428.05|430.35|428.15|430.35|428.15|430.25|428.05|0
1625562880000|2021-07-06 09:14:40|430.44|428.24|430.35|428.15|430.44|428.24|430.35|428.15|0
1625562890000|2021-07-06 09:14:50|430.44|428.24|430.54|428.34|430.54|428.34|430.44|428.24|0
1625562900000|2021-07-06 09:15:00|430.35|428.15|430.35|428.15|430.35|428.15|430.35|428.15|0
1625562910000|2021-07-06 09:15:10|430.16|427.96|430.16|427.96|430.16|427.96|430.16|427.96|0
1625562920000|2021-07-06 09:15:20|430.25|428.05|430.35|428.15|430.35|428.15|430.25|428.05|0
1625562930000|2021-07-06 09:15:30|430.16|427.96|430.35|428.15|430.35|428.15|430.16|427.96|0
1625562940000|2021-07-06 09:15:40|430.44|428.24|430.35|428.15|430.44|428.24|430.35|428.15|0
1625562950000|2021-07-06 09:15:50|430.44|428.24|430.44|428.24|430.44|428.24|430.44|428.24|0
1625562960000|2021-07-06 09:16:00|430.35|428.15|430.35|428.15|430.35|428.15|430.25|428.05|0
1625562970000|2021-07-06 09:16:10|430.16|427.96|430.16|427.96|430.16|427.96|430.16|427.96|0
1625562990000|2021-07-06 09:16:30|430.35|428.15|430.35|428.15|430.35|428.15|430.35|428.15|0
1625563010000|2021-07-06 09:16:50|430.53|428.33|430.53|428.33|430.72|428.52|430.53|428.33|0
1625563030000|2021-07-06 09:17:10|430.72|428.52|430.72|428.52|430.72|428.52|430.72|428.52|0
1625563040000|2021-07-06 09:17:20|430.91|428.71|430.91|428.71|430.91|428.71|430.91|428.71|0
1625563050000|2021-07-06 09:17:30|431.09|428.89|430.91|428.71|431.09|428.89|430.91|428.71|0
1625563060000|2021-07-06 09:17:40|431.09|428.89|431.09|428.89|431.09|428.89|431.09|428.89|0
1625563070000|2021-07-06 09:17:50|430.91|428.71|430.91|428.71|430.99|428.79|430.91|428.71|0
1625563090000|2021-07-06 09:18:10|430.72|428.52|430.72|428.52|430.72|428.52|430.72|428.52|0
1625563100000|2021-07-06 09:18:20|430.91|428.71|430.91|428.71|430.91|428.71|430.91|428.71|0
1625563110000|2021-07-06 09:18:30|431.09|428.89|431.09|428.89|431.09|428.89|431.09|428.89|0
1625563120000|2021-07-06 09:18:40|430.91|428.71|430.91|428.71|430.91|428.71|430.91|428.71|0
1625563130000|2021-07-06 09:18:50|430.99|428.79|430.91|428.71|431.09|428.89|430.91|428.71|0
1625563170000|2021-07-06 09:19:30|430.72|428.52|430.91|428.71|430.91|428.71|430.72|428.52|0
1625563180000|2021-07-06 09:19:40|430.72|428.52|430.9|428.7|430.9|428.7|430.72|428.52|0
1625563190000|2021-07-06 09:19:50|430.72|428.52|430.72|428.52|430.81|428.61|430.72|428.52|0
1625563210000|2021-07-06 09:20:10|430.53|428.33|430.35|428.15|430.53|428.33|430.35|428.15|0
1625563220000|2021-07-06 09:20:20|430.53|428.33|430.53|428.33|430.53|428.33|430.53|428.33|0
1625563260000|2021-07-06 09:21:00|430.35|428.15|430.53|428.33|430.53|428.33|430.35|428.15|0
1625563270000|2021-07-06 09:21:10|430.35|428.15|430.35|428.15|430.35|428.15|430.35|428.15|0
1625563280000|2021-07-06 09:21:20|430.44|428.24|430.35|428.15|430.53|428.33|430.35|428.15|0
1625563290000|2021-07-06 09:21:30|430.44|428.24|430.53|428.33|430.53|428.33|430.44|428.24|0
1625563340000|2021-07-06 09:22:20|430.72|428.52|430.72|428.52|430.72|428.52|430.72|428.52|0
1625563350000|2021-07-06 09:22:30|430.9|428.7|430.9|428.7|430.9|428.7|430.9|428.7|0
1625563400000|2021-07-06 09:23:20|431.09|428.89|431.09|428.89|431.09|428.89|431.09|428.89|0
1625563410000|2021-07-06 09:23:30|430.9|428.7|430.9|428.7|430.9|428.7|430.9|428.7|0
1625563430000|2021-07-06 09:23:50|431.09|428.89|430.9|428.7|431.09|428.89|430.9|428.7|0
1625563450000|2021-07-06 09:24:10|431.09|428.89|430.9|428.7|431.09|428.89|430.9|428.7|0
1625563460000|2021-07-06 09:24:20|430.72|428.52|430.72|428.52|430.72|428.52|430.72|428.52|0
1625563500000|2021-07-06 09:25:00|430.53|428.33|430.53|428.33|430.72|428.52|430.53|428.33|0
1625563510000|2021-07-06 09:25:10|430.35|428.15|430.16|427.96|430.35|428.15|430.16|427.96|0
1625563520000|2021-07-06 09:25:20|430.35|428.15|430.35|428.15|430.35|428.15|430.35|428.15|0
1625563530000|2021-07-06 09:25:30|430.43|428.23|430.53|428.33|430.53|428.33|430.43|428.23|0
1625563540000|2021-07-06 09:25:40|430.35|428.15|430.53|428.33|430.53|428.33|430.35|428.15|0
1625563560000|2021-07-06 09:26:00|430.35|428.15|430.35|428.15|430.35|428.15|430.35|428.15|0
1625563570000|2021-07-06 09:26:10|430.43|428.23|430.43|428.23|430.43|428.23|430.43|428.23|0
1625563580000|2021-07-06 09:26:20|430.53|428.33|430.62|428.42|430.72|428.52|430.53|428.33|0
1625563590000|2021-07-06 09:26:30|430.72|428.52|430.35|428.15|430.72|428.52|430.35|428.15|0
1625563610000|2021-07-06 09:26:50|430.43|428.23|430.43|428.23|430.43|428.23|430.43|428.23|0
1625563620000|2021-07-06 09:27:00|430.53|428.33|430.35|428.15|430.53|428.33|430.35|428.15|0
1625563630000|2021-07-06 09:27:10|430.34|428.14|430.34|428.14|430.34|428.14|430.34|428.14|0
1625563640000|2021-07-06 09:27:20|430.16|427.96|430.34|428.14|430.34|428.14|430.16|427.96|0
1625563650000|2021-07-06 09:27:30|430.43|428.23|430.34|428.14|430.43|428.23|430.34|428.14|0
1625563660000|2021-07-06 09:27:40|430.16|427.96|429.97|427.77|430.16|427.96|429.97|427.77|0
1625563670000|2021-07-06 09:27:50|430.16|427.96|430.16|427.96|430.16|427.96|430.16|427.96|0
1625563690000|2021-07-06 09:28:10|430.34|428.14|430.34|428.14|430.34|428.14|430.34|428.14|0
1625563700000|2021-07-06 09:28:20|430.25|428.05|430.34|428.14|430.34|428.14|430.25|428.05|0
1625563710000|2021-07-06 09:28:30|430.53|428.33|430.53|428.33|430.53|428.33|430.53|428.33|0
1625563730000|2021-07-06 09:28:50|430.62|428.42|430.62|428.42|430.62|428.42|430.62|428.42|0
1625563740000|2021-07-06 09:29:00|430.53|428.33|430.34|428.14|430.53|428.33|430.34|428.14|0
1625563750000|2021-07-06 09:29:10|430.43|428.23|430.43|428.23|430.43|428.23|430.43|428.23|0
1625563760000|2021-07-06 09:29:20|430.53|428.33|430.34|428.14|430.53|428.33|430.34|428.14|0
1625563790000|2021-07-06 09:29:50|430.16|427.96|430.16|427.96|430.16|427.96|430.16|427.96|0
1625563800000|2021-07-06 09:30:00|430.25|428.05|430.16|427.96|430.25|428.05|430.16|427.96|0
1625563810000|2021-07-06 09:30:10|430.06|427.86|429.97|427.77|430.06|427.86|429.97|427.77|0
1625563820000|2021-07-06 09:30:20|429.79|427.59|429.97|427.77|429.97|427.77|429.79|427.59|0
1625563840000|2021-07-06 09:30:40|429.79|427.59|429.6|427.4|429.79|427.59|429.6|427.4|0
1625563850000|2021-07-06 09:30:50|429.42|427.22|429.5|427.3|429.6|427.4|429.42|427.22|0
1625563860000|2021-07-06 09:31:00|429.6|427.4|429.6|427.4|429.6|427.4|429.5|427.3|0
1625563870000|2021-07-06 09:31:10|429.5|427.3|429.42|427.22|429.5|427.3|429.42|427.22|0
1625563900000|2021-07-06 09:31:40|429.6|427.4|429.6|427.4|429.6|427.4|429.6|427.4|0
1625563910000|2021-07-06 09:31:50|429.42|427.22|429.42|427.22|429.6|427.4|429.42|427.22|0
1625563920000|2021-07-06 09:32:00|429.5|427.3|429.42|427.22|429.5|427.3|429.42|427.22|0
1625563930000|2021-07-06 09:32:10|429.5|427.3|429.5|427.3|429.6|427.4|429.5|427.3|0
1625563940000|2021-07-06 09:32:20|429.42|427.22|429.42|427.22|429.42|427.22|429.42|427.22|0
1625563960000|2021-07-06 09:32:40|429.23|427.03|429.23|427.03|429.23|427.03|429.23|427.03|0
1625563970000|2021-07-06 09:32:50|429.04|426.84|429.04|426.84|429.04|426.84|429.04|426.84|0
1625563990000|2021-07-06 09:33:10|428.86|426.66|428.86|426.66|429.04|426.84|428.86|426.66|0
1625564000000|2021-07-06 09:33:20|429.04|426.84|429.04|426.84|429.04|426.84|429.04|426.84|0
1625564010000|2021-07-06 09:33:30|428.86|426.66|429.04|426.84|429.04|426.84|428.86|426.66|0
1625564020000|2021-07-06 09:33:40|428.86|426.66|429.04|426.84|429.04|426.84|428.86|426.66|0
1625564030000|2021-07-06 09:33:50|429.13|426.93|429.23|427.03|429.23|427.03|429.04|426.84|0
1625564040000|2021-07-06 09:34:00|429.32|427.12|429.32|427.12|429.32|427.12|429.32|427.12|0
1625564050000|2021-07-06 09:34:10|429.23|427.03|429.23|427.03|429.23|427.03|429.23|427.03|0
1625564070000|2021-07-06 09:34:30|429.04|426.84|429.04|426.84|429.04|426.84|428.86|426.66|0
1625564090000|2021-07-06 09:34:50|428.86|426.66|428.86|426.66|428.86|426.66|428.76|426.56|0
1625564120000|2021-07-06 09:35:20|428.76|426.56|428.76|426.56|428.76|426.56|428.67|426.47|0
1625564130000|2021-07-06 09:35:30|428.67|426.47|428.67|426.47|428.67|426.47|428.67|426.47|0
1625564140000|2021-07-06 09:35:40|428.76|426.56|428.86|426.66|428.86|426.66|428.67|426.47|0
1625564150000|2021-07-06 09:35:50|428.67|426.47|428.67|426.47|428.67|426.47|428.67|426.47|0
1625564160000|2021-07-06 09:36:00|428.86|426.66|428.76|426.56|428.86|426.66|428.76|426.56|0
1625564170000|2021-07-06 09:36:10|428.67|426.47|428.86|426.66|428.86|426.66|428.67|426.47|0
1625564180000|2021-07-06 09:36:20|428.67|426.47|428.86|426.66|428.86|426.66|428.67|426.47|0
1625564190000|2021-07-06 09:36:30|428.67|426.47|428.86|426.66|428.86|426.66|428.67|426.47|0
1625564200000|2021-07-06 09:36:40|428.67|426.47|428.67|426.47|428.67|426.47|428.67|426.47|0
1625564210000|2021-07-06 09:36:50|428.86|426.66|429.04|426.84|429.04|426.84|428.86|426.66|0
1625564220000|2021-07-06 09:37:00|428.95|426.75|429.04|426.84|429.04|426.84|428.95|426.75|0
1625564230000|2021-07-06 09:37:10|428.95|426.75|428.86|426.66|428.95|426.75|428.86|426.66|0
1625564250000|2021-07-06 09:37:30|429.04|426.84|429.04|426.84|429.04|426.84|429.04|426.84|0
1625564280000|2021-07-06 09:38:00|429.13|426.93|429.13|426.93|429.23|427.03|429.13|426.93|0
1625564290000|2021-07-06 09:38:10|429.23|427.03|429.41|427.21|429.41|427.21|429.23|427.03|0
1625564300000|2021-07-06 09:38:20|429.6|427.4|429.6|427.4|429.78|427.58|429.6|427.4|0
1625564310000|2021-07-06 09:38:30|429.69|427.49|429.78|427.58|429.78|427.58|429.69|427.49|0
1625564330000|2021-07-06 09:38:50|429.97|427.77|429.97|427.77|429.97|427.77|429.87|427.67|0
1625564340000|2021-07-06 09:39:00|430.15|427.95|430.15|427.95|430.15|427.95|430.06|427.86|0
1625564350000|2021-07-06 09:39:10|430.06|427.86|430.15|427.95|430.15|427.95|430.06|427.86|0
1625564360000|2021-07-06 09:39:20|429.97|427.77|430.06|427.86|430.06|427.86|429.97|427.77|0
1625564370000|2021-07-06 09:39:30|430.15|427.95|429.97|427.77|430.15|427.95|429.97|427.77|0
1625564410000|2021-07-06 09:40:10|429.78|427.58|429.78|427.58|429.78|427.58|429.78|427.58|0
1625564420000|2021-07-06 09:40:20|429.87|427.67|430.15|427.95|430.15|427.95|429.87|427.67|0
1625564430000|2021-07-06 09:40:30|430.34|428.14|430.34|428.14|430.34|428.14|430.34|428.14|0
1625564440000|2021-07-06 09:40:40|430.15|427.95|430.15|427.95|430.15|427.95|430.15|427.95|0
1625564450000|2021-07-06 09:40:50|430.34|428.14|430.34|428.14|430.34|428.14|430.34|428.14|0
1625564470000|2021-07-06 09:41:10|430.15|427.95|430.15|427.95|430.15|427.95|430.15|427.95|0
1625564490000|2021-07-06 09:41:30|430.34|428.14|430.34|428.14|430.34|428.14|430.15|427.95|0
1625564520000|2021-07-06 09:42:00|430.52|428.32|430.52|428.32|430.52|428.32|430.52|428.32|0
1625564550000|2021-07-06 09:42:30|430.61|428.41|430.61|428.41|430.61|428.41|430.61|428.41|0
1625564560000|2021-07-06 09:42:40|430.52|428.32|430.52|428.32|430.52|428.32|430.52|428.32|0
1625564590000|2021-07-06 09:43:10|430.34|428.14|430.34|428.14|430.34|428.14|430.15|427.95|0
1625564600000|2021-07-06 09:43:20|430.15|427.95|430.24|428.04|430.24|428.04|430.15|427.95|0
1625564610000|2021-07-06 09:43:30|430.15|427.95|429.97|427.77|430.15|427.95|429.97|427.77|0
1625564640000|2021-07-06 09:44:00|430.06|427.86|430.15|427.95|430.15|427.95|430.06|427.86|0
1625564650000|2021-07-06 09:44:10|429.97|427.77|430.15|427.95|430.15|427.95|429.97|427.77|0
1625564660000|2021-07-06 09:44:20|429.97|427.77|430.15|427.95|430.15|427.95|429.97|427.77|0
1625564670000|2021-07-06 09:44:30|430.34|428.14|430.34|428.14|430.34|428.14|430.34|428.14|0
1625564710000|2021-07-06 09:45:10|430.15|427.95|430.15|427.95|430.15|427.95|430.15|427.95|0
1625564720000|2021-07-06 09:45:20|430.34|428.14|430.15|427.95|430.34|428.14|430.15|427.95|0
1625564770000|2021-07-06 09:46:10|430.06|427.86|430.15|427.95|430.15|427.95|430.06|427.86|0
1625564780000|2021-07-06 09:46:20|429.97|427.77|429.97|427.77|429.97|427.77|429.97|427.77|0
1625564790000|2021-07-06 09:46:30|430.15|427.95|430.34|428.14|430.34|428.14|430.15|427.95|0
1625564800000|2021-07-06 09:46:40|430.52|428.32|430.34|428.14|430.52|428.32|430.34|428.14|0
1625564810000|2021-07-06 09:46:50|430.15|427.95|430.05|427.85|430.15|427.95|429.97|427.77|0
1625564820000|2021-07-06 09:47:00|429.97|427.77|429.97|427.77|430.15|427.95|429.97|427.77|0
1625564840000|2021-07-06 09:47:20|430.15|427.95|430.15|427.95|430.15|427.95|430.15|427.95|0
1625564850000|2021-07-06 09:47:30|429.97|427.77|429.97|427.77|429.97|427.77|429.97|427.77|0
1625564860000|2021-07-06 09:47:40|430.05|427.85|430.15|427.95|430.15|427.95|430.05|427.85|0
1625564870000|2021-07-06 09:47:50|430.24|428.04|430.43|428.23|430.43|428.23|430.24|428.04|0
1625564880000|2021-07-06 09:48:00|430.34|428.14|430.34|428.14|430.34|428.14|430.34|428.14|0
1625564920000|2021-07-06 09:48:40|430.24|428.04|430.34|428.14|430.34|428.14|430.15|427.95|0
1625564930000|2021-07-06 09:48:50|430.15|427.95|430.34|428.14|430.34|428.14|430.15|427.95|0
1625564950000|2021-07-06 09:49:10|430.15|427.95|430.15|427.95|430.15|427.95|430.15|427.95|0
1625565010000|2021-07-06 09:50:10|430.34|428.14|430.24|428.04|430.34|428.14|430.24|428.04|0
1625565020000|2021-07-06 09:50:20|430.34|428.14|430.34|428.14|430.34|428.14|430.34|428.14|0
1625565030000|2021-07-06 09:50:30|430.15|427.95|430.15|427.95|430.15|427.95|430.15|427.95|0
1625565050000|2021-07-06 09:50:50|430.24|428.04|430.15|427.95|430.24|428.04|430.15|427.95|0
1625565060000|2021-07-06 09:51:00|430.52|428.32|430.52|428.32|430.52|428.32|430.34|428.14|0
1625565080000|2021-07-06 09:51:20|430.71|428.51|430.71|428.51|430.71|428.51|430.71|428.51|0
1625565100000|2021-07-06 09:51:40|430.52|428.32|430.71|428.51|430.71|428.51|430.52|428.32|0
1625565110000|2021-07-06 09:51:50|430.61|428.41|430.89|428.69|430.89|428.69|430.61|428.41|0
1625565130000|2021-07-06 09:52:10|430.71|428.51|430.52|428.32|430.71|428.51|430.52|428.32|0
1625565140000|2021-07-06 09:52:20|430.71|428.51|430.71|428.51|430.71|428.51|430.71|428.51|0
1625565160000|2021-07-06 09:52:40|430.89|428.69|430.89|428.69|430.89|428.69|430.71|428.51|0
1625565190000|2021-07-06 09:53:10|431.08|428.88|431.08|428.88|431.08|428.88|431.08|428.88|0
1625565210000|2021-07-06 09:53:30|430.89|428.69|430.89|428.69|430.89|428.69|430.89|428.69|0
1625565220000|2021-07-06 09:53:40|430.61|428.41|430.61|428.41|430.61|428.41|430.61|428.41|0
1625565230000|2021-07-06 09:53:50|430.52|428.32|430.71|428.51|430.71|428.51|430.52|428.32|0
1625565240000|2021-07-06 09:54:00|430.52|428.32|430.33|428.13|430.52|428.32|430.33|428.13|0
1625565290000|2021-07-06 09:54:50|430.24|428.04|430.15|427.95|430.24|428.04|430.15|427.95|0
1625565300000|2021-07-06 09:55:00|430.24|428.04|430.15|427.95|430.33|428.13|430.15|427.95|0
1625565310000|2021-07-06 09:55:10|430.33|428.13|430.33|428.13|430.33|428.13|430.33|428.13|0
1625565330000|2021-07-06 09:55:30|430.42|428.22|430.42|428.22|430.42|428.22|430.42|428.22|0
1625565340000|2021-07-06 09:55:40|430.33|428.13|430.24|428.04|430.33|428.13|430.15|427.95|0
1625565350000|2021-07-06 09:55:50|430.15|427.95|430.15|427.95|430.15|427.95|430.15|427.95|0
1625565380000|2021-07-06 09:56:20|430.33|428.13|430.52|428.32|430.52|428.32|430.33|428.13|0
1625565400000|2021-07-06 09:56:40|430.7|428.5|430.52|428.32|430.7|428.5|430.52|428.32|0
1625565410000|2021-07-06 09:56:50|430.61|428.41|430.61|428.41|430.61|428.41|430.52|428.32|0
1625565420000|2021-07-06 09:57:00|430.7|428.5|430.61|428.41|430.7|428.5|430.52|428.32|0
1625565430000|2021-07-06 09:57:10|430.7|428.5|430.52|428.32|430.7|428.5|430.52|428.32|0
1625565440000|2021-07-06 09:57:20|430.7|428.5|430.7|428.5|430.7|428.5|430.7|428.5|0
1625565460000|2021-07-06 09:57:40|430.79|428.59|430.7|428.5|430.79|428.59|430.7|428.5|0
1625565470000|2021-07-06 09:57:50|430.79|428.59|430.79|428.59|430.79|428.59|430.79|428.59|0
1625565480000|2021-07-06 09:58:00|430.89|428.69|430.89|428.69|430.89|428.69|430.89|428.69|0
1625565490000|2021-07-06 09:58:10|430.79|428.59|430.89|428.69|430.89|428.69|430.79|428.59|0
1625565510000|2021-07-06 09:58:30|430.7|428.5|430.7|428.5|430.89|428.69|430.7|428.5|0
1625565520000|2021-07-06 09:58:40|430.79|428.59|430.7|428.5|430.79|428.59|430.7|428.5|0
1625565530000|2021-07-06 09:58:50|430.89|428.69|430.79|428.59|430.89|428.69|430.7|428.5|0
1625565540000|2021-07-06 09:59:00|430.7|428.5|430.7|428.5|430.89|428.69|430.7|428.5|0
1625565550000|2021-07-06 09:59:10|430.89|428.69|430.89|428.69|430.89|428.69|430.89|428.69|0
1625565560000|2021-07-06 09:59:20|430.7|428.5|430.89|428.69|430.89|428.69|430.7|428.5|0
1625565570000|2021-07-06 09:59:30|430.7|428.5|430.7|428.5|430.7|428.5|430.7|428.5|0
1625565580000|2021-07-06 09:59:40|430.79|428.59|430.7|428.5|430.79|428.59|430.7|428.5|0
1625565590000|2021-07-06 09:59:50|430.79|428.59|431.07|428.87|431.16|428.96|430.7|428.5|0
1625565600000|2021-07-06 10:00:00|430.89|428.69|430.89|428.69|430.89|428.69|430.89|428.69|0
1625565610000|2021-07-06 10:00:10|430.98|428.78|431.07|428.87|431.07|428.87|430.98|428.78|0
1625565620000|2021-07-06 10:00:20|430.98|428.78|430.89|428.69|430.98|428.78|430.89|428.69|0
1625565630000|2021-07-06 10:00:30|431.07|428.87|430.98|428.78|431.07|428.87|430.89|428.69|0
1625565640000|2021-07-06 10:00:40|430.89|428.69|430.89|428.69|430.89|428.69|430.89|428.69|0
1625565650000|2021-07-06 10:00:50|430.98|428.78|430.98|428.78|430.98|428.78|430.98|428.78|0
1625565660000|2021-07-06 10:01:00|430.89|428.69|430.7|428.5|430.89|428.69|430.7|428.5|0
1625565670000|2021-07-06 10:01:10|430.79|428.59|430.89|428.69|430.89|428.69|430.79|428.59|0
1625565690000|2021-07-06 10:01:30|430.98|428.78|430.89|428.69|430.98|428.78|430.89|428.69|0
1625565710000|2021-07-06 10:01:50|431.07|428.87|431.07|428.87|431.07|428.87|431.07|428.87|0
1625565720000|2021-07-06 10:02:00|430.89|428.69|430.89|428.69|431.07|428.87|430.89|428.69|0
1625565730000|2021-07-06 10:02:10|431.26|429.06|431.26|429.06|431.26|429.06|431.26|429.06|0
1625565740000|2021-07-06 10:02:20|431.07|428.87|431.07|428.87|431.07|428.87|431.07|428.87|0
1625565760000|2021-07-06 10:02:40|430.89|428.69|430.7|428.5|430.89|428.69|430.7|428.5|0
1625565770000|2021-07-06 10:02:50|430.89|428.69|430.89|428.69|430.89|428.69|430.89|428.69|0
1625565780000|2021-07-06 10:03:00|430.7|428.5|430.7|428.5|430.7|428.5|430.7|428.5|0
1625565790000|2021-07-06 10:03:10|430.89|428.69|430.89|428.69|430.89|428.69|430.89|428.69|0
1625565810000|2021-07-06 10:03:30|431.07|428.87|430.89|428.69|431.07|428.87|430.89|428.69|0
1625565820000|2021-07-06 10:03:40|431.07|428.87|430.89|428.69|431.07|428.87|430.89|428.69|0
1625565830000|2021-07-06 10:03:50|431.07|428.87|431.07|428.87|431.07|428.87|431.07|428.87|0
1625565840000|2021-07-06 10:04:00|431.26|429.06|431.26|429.06|431.26|429.06|431.26|429.06|0
1625565850000|2021-07-06 10:04:10|431.35|429.15|431.44|429.24|431.44|429.24|431.35|429.15|0
1625565870000|2021-07-06 10:04:30|431.35|429.15|431.35|429.15|431.35|429.15|431.35|429.15|0
1625565880000|2021-07-06 10:04:40|431.44|429.24|431.44|429.24|431.44|429.24|431.44|429.24|0
1625565900000|2021-07-06 10:05:00|431.26|429.06|431.07|428.87|431.26|429.06|431.07|428.87|0
1625565920000|2021-07-06 10:05:20|431.26|429.06|431.44|429.24|431.44|429.24|431.26|429.06|0
1625565930000|2021-07-06 10:05:30|431.63|429.43|431.63|429.43|431.63|429.43|431.63|429.43|0
1625565950000|2021-07-06 10:05:50|431.44|429.24|431.26|429.06|431.44|429.24|431.26|429.06|0
1625565980000|2021-07-06 10:06:20|431.44|429.24|431.26|429.06|431.44|429.24|431.26|429.06|0
1625566000000|2021-07-06 10:06:40|431.44|429.24|431.44|429.24|431.44|429.24|431.44|429.24|0
1625566010000|2021-07-06 10:06:50|431.26|429.06|431.26|429.06|431.26|429.06|431.26|429.06|0
1625566020000|2021-07-06 10:07:00|431.07|428.87|430.89|428.69|431.07|428.87|430.89|428.69|0
1625566030000|2021-07-06 10:07:10|431.07|428.87|431.26|429.06|431.26|429.06|431.07|428.87|0
1625566050000|2021-07-06 10:07:30|431.07|428.87|431.07|428.87|431.07|428.87|431.07|428.87|0
1625566080000|2021-07-06 10:08:00|430.89|428.69|430.89|428.69|430.89|428.69|430.89|428.69|0
1625566090000|2021-07-06 10:08:10|431.07|428.87|431.07|428.87|431.07|428.87|431.07|428.87|0
1625566130000|2021-07-06 10:08:50|431.16|428.96|431.07|428.87|431.26|429.06|431.07|428.87|0
1625566150000|2021-07-06 10:09:10|430.89|428.69|430.89|428.69|430.89|428.69|430.89|428.69|0
1625566160000|2021-07-06 10:09:20|430.88|428.68|430.7|428.5|430.88|428.68|430.7|428.5|0
1625566170000|2021-07-06 10:09:30|430.51|428.31|430.51|428.31|430.51|428.31|430.51|428.31|0
1625566180000|2021-07-06 10:09:40|430.7|428.5|430.7|428.5|430.7|428.5|430.7|428.5|0
1625566190000|2021-07-06 10:09:50|430.88|428.68|430.88|428.68|430.88|428.68|430.88|428.68|0
1625566200000|2021-07-06 10:10:00|430.7|428.5|430.7|428.5|430.7|428.5|430.7|428.5|0
1625566230000|2021-07-06 10:10:30|430.88|428.68|430.88|428.68|430.88|428.68|430.88|428.68|0
1625566240000|2021-07-06 10:10:40|430.7|428.5|430.7|428.5|430.7|428.5|430.7|428.5|0
1625566250000|2021-07-06 10:10:50|430.51|428.31|430.51|428.31|430.51|428.31|430.51|428.31|0
1625566260000|2021-07-06 10:11:00|430.7|428.5|430.88|428.68|430.88|428.68|430.7|428.5|0
1625566270000|2021-07-06 10:11:10|430.7|428.5|430.88|428.68|430.88|428.68|430.7|428.5|0
1625566280000|2021-07-06 10:11:20|430.79|428.59|430.88|428.68|430.88|428.68|430.79|428.59|0
1625566290000|2021-07-06 10:11:30|430.7|428.5|430.7|428.5|430.7|428.5|430.7|428.5|0
1625566300000|2021-07-06 10:11:40|430.88|428.68|430.79|428.59|430.88|428.68|430.79|428.59|0
1625566310000|2021-07-06 10:11:50|430.88|428.68|430.88|428.68|430.88|428.68|430.88|428.68|0
1625566320000|2021-07-06 10:12:00|430.7|428.5|430.7|428.5|430.7|428.5|430.7|428.5|0
1625566340000|2021-07-06 10:12:20|430.6|428.4|430.51|428.31|430.6|428.4|430.51|428.31|0
1625566360000|2021-07-06 10:12:40|430.7|428.5|430.7|428.5|430.7|428.5|430.7|428.5|0
1625566380000|2021-07-06 10:13:00|430.51|428.31|430.51|428.31|430.51|428.31|430.51|428.31|0
1625566390000|2021-07-06 10:13:10|430.7|428.5|430.7|428.5|430.7|428.5|430.7|428.5|0
1625566400000|2021-07-06 10:13:20|430.51|428.31|430.7|428.5|430.7|428.5|430.51|428.31|0
1625566410000|2021-07-06 10:13:30|430.6|428.4|430.51|428.31|430.6|428.4|430.51|428.31|0
1625566420000|2021-07-06 10:13:40|430.6|428.4|430.6|428.4|430.6|428.4|430.6|428.4|0
1625566430000|2021-07-06 10:13:50|430.7|428.5|430.7|428.5|430.7|428.5|430.7|428.5|0
1625566440000|2021-07-06 10:14:00|430.79|428.59|430.79|428.59|430.79|428.59|430.79|428.59|0
1625566450000|2021-07-06 10:14:10|430.88|428.68|430.88|428.68|430.88|428.68|430.88|428.68|0
1625566480000|2021-07-06 10:14:40|430.7|428.5|430.7|428.5|430.7|428.5|430.7|428.5|0
1625566490000|2021-07-06 10:14:50|430.88|428.68|430.88|428.68|430.88|428.68|430.88|428.68|0
1625566500000|2021-07-06 10:15:00|430.7|428.5|431.07|428.87|431.07|428.87|430.7|428.5|0
1625566520000|2021-07-06 10:15:20|431.25|429.05|431.25|429.05|431.25|429.05|431.25|429.05|0
1625566530000|2021-07-06 10:15:30|431.16|428.96|431.07|428.87|431.16|428.96|431.07|428.87|0
1625566540000|2021-07-06 10:15:40|431.25|429.05|431.25|429.05|431.25|429.05|431.25|429.05|0
1625566550000|2021-07-06 10:15:50|431.16|428.96|430.51|428.31|431.25|429.05|430.51|428.31|0
1625566560000|2021-07-06 10:16:00|430.33|428.13|430.33|428.13|430.51|428.31|430.33|428.13|0
1625566570000|2021-07-06 10:16:10|430.51|428.31|430.51|428.31|430.51|428.31|430.51|428.31|0
1625566590000|2021-07-06 10:16:30|430.7|428.5|430.7|428.5|430.7|428.5|430.7|428.5|0
1625566600000|2021-07-06 10:16:40|430.6|428.4|430.7|428.5|430.7|428.5|430.6|428.4|0
1625566620000|2021-07-06 10:17:00|430.51|428.31|430.7|428.5|430.7|428.5|430.51|428.31|0
1625566630000|2021-07-06 10:17:10|430.88|428.68|430.88|428.68|430.88|428.68|430.88|428.68|0
1625566650000|2021-07-06 10:17:30|430.7|428.5|430.7|428.5|430.79|428.59|430.7|428.5|0
1625566660000|2021-07-06 10:17:40|430.88|428.68|430.88|428.68|430.88|428.68|430.88|428.68|0
1625566670000|2021-07-06 10:17:50|430.97|428.77|430.97|428.77|430.97|428.77|430.88|428.68|0
1625566680000|2021-07-06 10:18:00|430.88|428.68|430.88|428.68|430.88|428.68|430.88|428.68|0
1625566690000|2021-07-06 10:18:10|431.07|428.87|431.07|428.87|431.07|428.87|431.07|428.87|0
1625566700000|2021-07-06 10:18:20|430.88|428.68|430.88|428.68|431.07|428.87|430.88|428.68|0
1625566710000|2021-07-06 10:18:30|430.7|428.5|430.7|428.5|430.7|428.5|430.7|428.5|0
1625566730000|2021-07-06 10:18:50|430.51|428.31|430.7|428.5|430.7|428.5|430.51|428.31|0
1625566740000|2021-07-06 10:19:00|430.6|428.4|430.7|428.5|430.7|428.5|430.51|428.31|0
1625566770000|2021-07-06 10:19:30|430.88|428.68|430.88|428.68|430.88|428.68|430.88|428.68|0
1625566800000|2021-07-06 10:20:00|430.7|428.5|430.69|428.49|430.7|428.5|430.69|428.49|0
1625566810000|2021-07-06 10:20:10|430.78|428.58|430.69|428.49|430.78|428.58|430.69|428.49|0
1625566820000|2021-07-06 10:20:20|430.78|428.58|430.69|428.49|430.88|428.68|430.69|428.49|0
1625566830000|2021-07-06 10:20:30|430.88|428.68|430.88|428.68|430.88|428.68|430.88|428.68|0
1625566850000|2021-07-06 10:20:50|430.69|428.49|430.69|428.49|430.69|428.49|430.69|428.49|0
1625566890000|2021-07-06 10:21:30|430.6|428.4|430.69|428.49|430.69|428.49|430.51|428.31|0
1625566900000|2021-07-06 10:21:40|430.51|428.31|430.51|428.31|430.51|428.31|430.51|428.31|0
1625566910000|2021-07-06 10:21:50|430.41|428.21|430.51|428.31|430.51|428.31|430.32|428.12|0
1625566920000|2021-07-06 10:22:00|430.32|428.12|430.32|428.12|430.32|428.12|430.32|428.12|0
1625566940000|2021-07-06 10:22:20|429.95|427.75|430.14|427.94|430.14|427.94|429.95|427.75|0
1625566950000|2021-07-06 10:22:30|430.32|428.12|430.32|428.12|430.32|428.12|430.32|428.12|0
1625566960000|2021-07-06 10:22:40|430.14|427.94|430.32|428.12|430.32|428.12|430.14|427.94|0
1625566980000|2021-07-06 10:23:00|430.14|427.94|430.32|428.12|430.32|428.12|430.14|427.94|0
1625567010000|2021-07-06 10:23:30|430.41|428.21|430.41|428.21|430.41|428.21|430.41|428.21|0
1625567020000|2021-07-06 10:23:40|430.32|428.12|430.51|428.31|430.51|428.31|430.32|428.12|0
1625567070000|2021-07-06 10:24:30|430.6|428.4|430.6|428.4|430.6|428.4|430.6|428.4|0
1625567080000|2021-07-06 10:24:40|430.69|428.49|430.69|428.49|430.69|428.49|430.69|428.49|0
1625567090000|2021-07-06 10:24:50|430.6|428.4|430.32|428.12|430.6|428.4|430.32|428.12|0
1625567100000|2021-07-06 10:25:00|430.51|428.31|430.51|428.31|430.51|428.31|430.51|428.31|0
1625567110000|2021-07-06 10:25:10|430.41|428.21|430.51|428.31|430.51|428.31|430.41|428.21|0
1625567120000|2021-07-06 10:25:20|430.41|428.21|430.32|428.12|430.41|428.21|430.32|428.12|0
1625567150000|2021-07-06 10:25:50|430.14|427.94|430.14|427.94|430.14|427.94|430.14|427.94|0
1625567190000|2021-07-06 10:26:30|429.95|427.75|430.14|427.94|430.14|427.94|429.95|427.75|0
1625567210000|2021-07-06 10:26:50|429.95|427.75|429.95|427.75|429.95|427.75|429.95|427.75|0
1625567220000|2021-07-06 10:27:00|430.14|427.94|429.95|427.75|430.14|427.94|429.95|427.75|0
1625567230000|2021-07-06 10:27:10|430.14|427.94|430.14|427.94|430.14|427.94|430.14|427.94|0
1625567240000|2021-07-06 10:27:20|430.32|428.12|430.32|428.12|430.32|428.12|430.32|428.12|0
1625567260000|2021-07-06 10:27:40|430.14|427.94|430.14|427.94|430.14|427.94|430.14|427.94|0
1625567270000|2021-07-06 10:27:50|430.13|427.93|429.95|427.75|430.13|427.93|429.95|427.75|0
1625567280000|2021-07-06 10:28:00|429.76|427.56|429.76|427.56|429.76|427.56|429.76|427.56|0
1625567300000|2021-07-06 10:28:20|429.95|427.75|429.95|427.75|429.95|427.75|429.95|427.75|0
1625567310000|2021-07-06 10:28:30|429.76|427.56|429.76|427.56|429.76|427.56|429.76|427.56|0
1625567330000|2021-07-06 10:28:50|429.58|427.38|429.58|427.38|429.58|427.38|429.58|427.38|0
1625567340000|2021-07-06 10:29:00|429.67|427.47|429.58|427.38|429.76|427.56|429.58|427.38|0
1625567350000|2021-07-06 10:29:10|429.76|427.56|429.76|427.56|429.76|427.56|429.76|427.56|0
1625567360000|2021-07-06 10:29:20|429.95|427.75|429.95|427.75|429.95|427.75|429.95|427.75|0
1625567370000|2021-07-06 10:29:30|430.04|427.84|429.95|427.75|430.04|427.84|429.95|427.75|0
1625567380000|2021-07-06 10:29:40|430.04|427.84|430.04|427.84|430.04|427.84|430.04|427.84|0
1625567390000|2021-07-06 10:29:50|430.13|427.93|430.13|427.93|430.13|427.93|430.13|427.93|0
1625567410000|2021-07-06 10:30:10|430.32|428.12|430.32|428.12|430.32|428.12|430.13|427.93|0
1625567450000|2021-07-06 10:30:50|430.13|427.93|430.13|427.93|430.22|428.02|430.13|427.93|0
1625567460000|2021-07-06 10:31:00|430.32|428.12|430.22|428.02|430.32|428.12|430.22|428.02|0
1625567470000|2021-07-06 10:31:10|430.32|428.12|430.32|428.12|430.32|428.12|430.22|428.02|0
1625567480000|2021-07-06 10:31:20|430.5|428.3|430.5|428.3|430.5|428.3|430.5|428.3|0
1625567510000|2021-07-06 10:31:50|430.69|428.49|430.69|428.49|430.69|428.49|430.5|428.3|0
1625567520000|2021-07-06 10:32:00|430.88|428.68|430.88|428.68|430.88|428.68|430.88|428.68|0
1625567540000|2021-07-06 10:32:20|431.06|428.86|431.06|428.86|431.06|428.86|431.06|428.86|0
1625567560000|2021-07-06 10:32:40|430.78|428.58|430.5|428.3|430.78|428.58|430.5|428.3|0
1625567570000|2021-07-06 10:32:50|430.59|428.39|430.5|428.3|430.69|428.49|430.5|428.3|0
1625567620000|2021-07-06 10:33:40|430.41|428.21|430.32|428.12|430.41|428.21|430.32|428.12|0
1625567640000|2021-07-06 10:34:00|430.41|428.21|430.32|428.12|430.41|428.21|430.32|428.12|0
1625567650000|2021-07-06 10:34:10|430.13|427.93|430.13|427.93|430.13|427.93|430.13|427.93|0
1625567660000|2021-07-06 10:34:20|430.32|428.12|430.32|428.12|430.32|428.12|430.32|428.12|0
1625567670000|2021-07-06 10:34:30|430.22|428.02|430.13|427.93|430.22|428.02|430.13|427.93|0
1625567680000|2021-07-06 10:34:40|429.95|427.75|429.95|427.75|429.95|427.75|429.95|427.75|0
1625567690000|2021-07-06 10:34:50|430.13|427.93|429.95|427.75|430.13|427.93|429.95|427.75|0
1625567700000|2021-07-06 10:35:00|430.04|427.84|429.95|427.75|430.13|427.93|429.95|427.75|0
1625567710000|2021-07-06 10:35:10|430.13|427.93|429.95|427.75|430.13|427.93|429.95|427.75|0
1625567740000|2021-07-06 10:35:40|429.76|427.56|429.76|427.56|429.76|427.56|429.76|427.56|0
1625567750000|2021-07-06 10:35:50|429.58|427.38|429.58|427.38|429.58|427.38|429.58|427.38|0
1625567760000|2021-07-06 10:36:00|429.76|427.56|429.58|427.38|429.76|427.56|429.58|427.38|0
1625567770000|2021-07-06 10:36:10|429.57|427.37|429.57|427.37|429.57|427.37|429.57|427.37|0
1625567780000|2021-07-06 10:36:20|429.76|427.56|429.76|427.56|429.76|427.56|429.76|427.56|0
1625567790000|2021-07-06 10:36:30|429.57|427.37|429.48|427.28|429.57|427.37|429.48|427.28|0
1625567800000|2021-07-06 10:36:40|429.57|427.37|429.39|427.19|429.57|427.37|429.39|427.19|0
1625567820000|2021-07-06 10:37:00|429.48|427.28|429.57|427.37|429.57|427.37|429.48|427.28|0
1625567840000|2021-07-06 10:37:20|429.76|427.56|429.57|427.37|429.76|427.56|429.57|427.37|0
1625567850000|2021-07-06 10:37:30|429.76|427.56|429.76|427.56|429.76|427.56|429.76|427.56|0
1625567860000|2021-07-06 10:37:40|429.95|427.75|429.95|427.75|429.95|427.75|429.95|427.75|0
1625567870000|2021-07-06 10:37:50|429.76|427.56|429.76|427.56|429.76|427.56|429.76|427.56|0
1625567880000|2021-07-06 10:38:00|429.95|427.75|429.76|427.56|429.95|427.75|429.76|427.56|0
1625567890000|2021-07-06 10:38:10|429.85|427.65|429.95|427.75|429.95|427.75|429.85|427.65|0
1625567900000|2021-07-06 10:38:20|429.85|427.65|429.95|427.75|429.95|427.75|429.85|427.65|0
1625567920000|2021-07-06 10:38:40|429.94|427.74|429.94|427.74|429.94|427.74|429.94|427.74|0
1625567930000|2021-07-06 10:38:50|429.76|427.56|429.76|427.56|429.76|427.56|429.76|427.56|0
1625567940000|2021-07-06 10:39:00|429.66|427.46|429.39|427.19|429.66|427.46|429.39|427.19|0
1625567960000|2021-07-06 10:39:20|429.57|427.37|429.57|427.37|429.57|427.37|429.57|427.37|0
1625567980000|2021-07-06 10:39:40|429.76|427.56|429.76|427.56|429.76|427.56|429.66|427.46|0
1625568000000|2021-07-06 10:40:00|429.57|427.37|429.57|427.37|429.57|427.37|429.57|427.37|0
1625568010000|2021-07-06 10:40:10|429.76|427.56|429.76|427.56|429.76|427.56|429.76|427.56|0
1625568020000|2021-07-06 10:40:20|429.66|427.46|429.76|427.56|429.76|427.56|429.66|427.46|0
1625568030000|2021-07-06 10:40:30|429.57|427.37|429.57|427.37|429.57|427.37|429.57|427.37|0
1625568040000|2021-07-06 10:40:40|429.76|427.56|429.76|427.56|429.76|427.56|429.76|427.56|0
1625568060000|2021-07-06 10:41:00|429.57|427.37|429.39|427.19|429.57|427.37|429.39|427.19|0
1625568070000|2021-07-06 10:41:10|429.48|427.28|429.57|427.37|429.57|427.37|429.48|427.28|0
1625568080000|2021-07-06 10:41:20|429.48|427.28|429.57|427.37|429.57|427.37|429.48|427.28|0
1625568090000|2021-07-06 10:41:30|429.66|427.46|429.66|427.46|429.66|427.46|429.66|427.46|0
1625568100000|2021-07-06 10:41:40|429.57|427.37|429.57|427.37|429.66|427.46|429.57|427.37|0
1625568110000|2021-07-06 10:41:50|429.66|427.46|429.76|427.56|429.76|427.56|429.66|427.46|0
1625568120000|2021-07-06 10:42:00|429.57|427.37|429.66|427.46|429.66|427.46|429.57|427.37|0
1625568130000|2021-07-06 10:42:10|429.76|427.56|429.76|427.56|429.76|427.56|429.76|427.56|0
1625568150000|2021-07-06 10:42:30|429.85|427.65|429.85|427.65|429.94|427.74|429.76|427.56|0
1625568160000|2021-07-06 10:42:40|429.94|427.74|429.76|427.56|429.94|427.74|429.76|427.56|0
1625568170000|2021-07-06 10:42:50|429.85|427.65|429.85|427.65|429.85|427.65|429.85|427.65|0
1625568180000|2021-07-06 10:43:00|429.76|427.56|429.94|427.74|429.94|427.74|429.76|427.56|0
1625568190000|2021-07-06 10:43:10|430.13|427.93|430.03|427.83|430.13|427.93|429.94|427.74|0
1625568200000|2021-07-06 10:43:20|430.13|427.93|430.13|427.93|430.13|427.93|430.13|427.93|0
1625568220000|2021-07-06 10:43:40|430.31|428.11|430.31|428.11|430.31|428.11|430.31|428.11|0
1625568250000|2021-07-06 10:44:10|430.5|428.3|430.5|428.3|430.5|428.3|430.5|428.3|0
1625568280000|2021-07-06 10:44:40|430.69|428.49|430.87|428.67|430.87|428.67|430.69|428.49|0
1625568300000|2021-07-06 10:45:00|430.96|428.76|430.87|428.67|430.96|428.76|430.87|428.67|0
1625568310000|2021-07-06 10:45:10|430.96|428.76|431.06|428.86|431.06|428.86|430.96|428.76|0
1625568320000|2021-07-06 10:45:20|430.96|428.76|430.96|428.76|430.96|428.76|430.96|428.76|0
1625568330000|2021-07-06 10:45:30|430.87|428.67|430.87|428.67|430.87|428.67|430.87|428.67|0
1625568340000|2021-07-06 10:45:40|431.06|428.86|430.87|428.67|431.06|428.86|430.87|428.67|0
1625568350000|2021-07-06 10:45:50|431.06|428.86|431.06|428.86|431.06|428.86|431.06|428.86|0
1625568360000|2021-07-06 10:46:00|430.87|428.67|430.87|428.67|430.87|428.67|430.68|428.48|0
1625568370000|2021-07-06 10:46:10|430.68|428.48|430.68|428.48|430.68|428.48|430.68|428.48|0
1625568380000|2021-07-06 10:46:20|430.87|428.67|430.87|428.67|430.87|428.67|430.87|428.67|0
1625568390000|2021-07-06 10:46:30|430.96|428.76|430.87|428.67|430.96|428.76|430.87|428.67|0
1625568410000|2021-07-06 10:46:50|430.77|428.57|430.68|428.48|430.77|428.57|430.68|428.48|0
1625568420000|2021-07-06 10:47:00|430.5|428.3|430.5|428.3|430.5|428.3|430.5|428.3|0
1625568430000|2021-07-06 10:47:10|430.68|428.48|430.68|428.48|430.68|428.48|430.5|428.3|0
1625568440000|2021-07-06 10:47:20|430.59|428.39|430.5|428.3|430.59|428.39|430.5|428.3|0
1625568450000|2021-07-06 10:47:30|430.68|428.48|430.5|428.3|430.68|428.48|430.5|428.3|0
1625568460000|2021-07-06 10:47:40|430.68|428.48|430.68|428.48|430.68|428.48|430.68|428.48|0
1625568510000|2021-07-06 10:48:30|430.5|428.3|430.68|428.48|430.68|428.48|430.5|428.3|0
1625568520000|2021-07-06 10:48:40|430.87|428.67|430.87|428.67|430.87|428.67|430.87|428.67|0
1625568530000|2021-07-06 10:48:50|430.68|428.48|430.68|428.48|430.68|428.48|430.68|428.48|0
1625568540000|2021-07-06 10:49:00|430.87|428.67|430.87|428.67|430.87|428.67|430.87|428.67|0
1625568560000|2021-07-06 10:49:20|430.68|428.48|430.68|428.48|430.68|428.48|430.68|428.48|0
1625568570000|2021-07-06 10:49:30|430.77|428.57|430.68|428.48|430.77|428.57|430.68|428.48|0
1625568580000|2021-07-06 10:49:40|430.87|428.67|430.87|428.67|430.87|428.67|430.87|428.67|0
1625568590000|2021-07-06 10:49:50|431.05|428.85|430.87|428.67|431.05|428.85|430.87|428.67|0
1625568620000|2021-07-06 10:50:20|431.05|428.85|431.05|428.85|431.05|428.85|430.87|428.67|0
1625568630000|2021-07-06 10:50:30|430.87|428.67|430.87|428.67|430.87|428.67|430.87|428.67|0
1625568640000|2021-07-06 10:50:40|431.05|428.85|430.87|428.67|431.05|428.85|430.87|428.67|0
1625568660000|2021-07-06 10:51:00|430.77|428.57|431.05|428.85|431.05|428.85|430.77|428.57|0
1625568700000|2021-07-06 10:51:40|431.24|429.04|431.24|429.04|431.24|429.04|431.14|428.94|0
1625568710000|2021-07-06 10:51:50|431.14|428.94|431.24|429.04|431.24|429.04|431.14|428.94|0
1625568720000|2021-07-06 10:52:00|431.05|428.85|431.05|428.85|431.05|428.85|431.05|428.85|0
1625568730000|2021-07-06 10:52:10|430.96|428.76|430.87|428.67|431.05|428.85|430.87|428.67|0
1625568740000|2021-07-06 10:52:20|430.96|428.76|431.05|428.85|431.05|428.85|430.96|428.76|0
1625568750000|2021-07-06 10:52:30|431.14|428.94|431.24|429.04|431.24|429.04|431.14|428.94|0
1625568770000|2021-07-06 10:52:50|431.42|429.22|431.42|429.22|431.42|429.22|431.42|429.22|0
1625568780000|2021-07-06 10:53:00|431.24|429.04|431.24|429.04|431.24|429.04|431.24|429.04|0
1625568790000|2021-07-06 10:53:10|431.42|429.22|431.42|429.22|431.42|429.22|431.42|429.22|0
1625568820000|2021-07-06 10:53:40|431.61|429.41|431.8|429.6|431.98|429.78|431.61|429.41|0
1625568830000|2021-07-06 10:53:50|431.98|429.78|431.8|429.6|431.98|429.78|431.8|429.6|0
1625568840000|2021-07-06 10:54:00|431.89|429.69|431.98|429.78|431.98|429.78|431.89|429.69|0
1625568850000|2021-07-06 10:54:10|431.8|429.6|431.8|429.6|431.8|429.6|431.8|429.6|0
1625568870000|2021-07-06 10:54:30|431.61|429.41|431.8|429.6|431.8|429.6|431.61|429.41|0
1625568880000|2021-07-06 10:54:40|431.61|429.41|431.61|429.41|431.61|429.41|431.61|429.41|0
1625568890000|2021-07-06 10:54:50|431.42|429.22|431.42|429.22|431.42|429.22|431.42|429.22|0
1625568910000|2021-07-06 10:55:10|431.24|429.04|431.33|429.13|431.42|429.22|431.24|429.04|0
1625568920000|2021-07-06 10:55:20|431.42|429.22|431.42|429.22|431.42|429.22|431.42|429.22|0
1625568930000|2021-07-06 10:55:30|430.77|428.57|430.49|428.29|430.77|428.57|430.49|428.29|0
1625568940000|2021-07-06 10:55:40|430.31|428.11|430.31|428.11|430.31|428.11|430.31|428.11|0
1625568950000|2021-07-06 10:55:50|430.21|428.01|429.75|427.55|430.31|428.11|429.75|427.55|0
1625568970000|2021-07-06 10:56:10|429.57|427.37|429.57|427.37|429.57|427.37|429.57|427.37|0
1625568980000|2021-07-06 10:56:20|429.75|427.55|429.75|427.55|429.75|427.55|429.75|427.55|0
1625568990000|2021-07-06 10:56:30|429.84|427.64|429.94|427.74|429.94|427.74|429.84|427.64|0
1625569000000|2021-07-06 10:56:40|430.03|427.83|430.12|427.92|430.12|427.92|430.03|427.83|0
1625569010000|2021-07-06 10:56:50|430.31|428.11|430.31|428.11|430.31|428.11|430.31|428.11|0
1625569020000|2021-07-06 10:57:00|430.12|427.92|429.75|427.55|430.12|427.92|429.57|427.37|0
1625569050000|2021-07-06 10:57:30|429.57|427.37|429.57|427.37|429.57|427.37|429.57|427.37|0
1625569060000|2021-07-06 10:57:40|429.75|427.55|429.75|427.55|429.75|427.55|429.75|427.55|0
1625569080000|2021-07-06 10:58:00|429.57|427.37|429.57|427.37|429.57|427.37|429.57|427.37|0
1625569100000|2021-07-06 10:58:20|429.75|427.55|429.75|427.55|429.75|427.55|429.75|427.55|0
1625569110000|2021-07-06 10:58:30|429.57|427.37|429.57|427.37|429.57|427.37|429.57|427.37|0
1625569120000|2021-07-06 10:58:40|429.75|427.55|429.75|427.55|429.75|427.55|429.75|427.55|0
1625569140000|2021-07-06 10:59:00|429.57|427.37|429.57|427.37|429.57|427.37|429.57|427.37|0
1625569150000|2021-07-06 10:59:10|429.75|427.55|429.75|427.55|429.75|427.55|429.75|427.55|0
1625569170000|2021-07-06 10:59:30|429.57|427.37|429.57|427.37|429.57|427.37|429.57|427.37|0
1625569180000|2021-07-06 10:59:40|429.75|427.55|429.65|427.45|429.75|427.55|429.57|427.37|0
1625569190000|2021-07-06 10:59:50|429.75|427.55|429.94|427.74|429.94|427.74|429.75|427.55|0
1625569200000|2021-07-06 11:00:00|429.75|427.55|430.12|427.92|430.12|427.92|429.75|427.55|0
1625569210000|2021-07-06 11:00:10|430.03|427.83|429.75|427.55|430.03|427.83|429.75|427.55|0
1625569240000|2021-07-06 11:00:40|429.94|427.74|429.94|427.74|429.94|427.74|429.94|427.74|0
1625569250000|2021-07-06 11:00:50|430.12|427.92|430.21|428.01|430.31|428.11|430.12|427.92|0
1625569260000|2021-07-06 11:01:00|430.12|427.92|430.12|427.92|430.31|428.11|430.12|427.92|0
1625569290000|2021-07-06 11:01:30|430.31|428.11|430.21|428.01|430.31|428.11|430.21|428.01|0
1625569300000|2021-07-06 11:01:40|430.31|428.11|430.12|427.92|430.31|428.11|430.12|427.92|0
1625569320000|2021-07-06 11:02:00|429.94|427.74|429.94|427.74|429.94|427.74|429.94|427.74|0
1625569330000|2021-07-06 11:02:10|430.02|427.82|430.02|427.82|430.12|427.92|430.02|427.82|0
1625569340000|2021-07-06 11:02:20|430.12|427.92|430.12|427.92|430.12|427.92|430.12|427.92|0
1625569360000|2021-07-06 11:02:40|429.94|427.74|429.94|427.74|429.94|427.74|429.94|427.74|0
1625569380000|2021-07-06 11:03:00|430.12|427.92|430.12|427.92|430.12|427.92|430.12|427.92|0
1625569400000|2021-07-06 11:03:20|430.31|428.11|430.31|428.11|430.31|428.11|430.31|428.11|0
1625569410000|2021-07-06 11:03:30|430.49|428.29|430.49|428.29|430.49|428.29|430.49|428.29|0
1625569420000|2021-07-06 11:03:40|430.4|428.2|430.4|428.2|430.4|428.2|430.4|428.2|0
1625569430000|2021-07-06 11:03:50|430.31|428.11|430.49|428.29|430.49|428.29|430.31|428.11|0
1625569450000|2021-07-06 11:04:10|430.39|428.19|430.49|428.29|430.49|428.29|430.39|428.19|0
1625569490000|2021-07-06 11:04:50|430.68|428.48|430.68|428.48|430.68|428.48|430.68|428.48|0
1625569500000|2021-07-06 11:05:00|430.86|428.66|430.86|428.66|430.86|428.66|430.86|428.66|0
1625569510000|2021-07-06 11:05:10|431.05|428.85|431.05|428.85|431.05|428.85|431.05|428.85|0
1625569580000|2021-07-06 11:06:20|430.95|428.75|430.95|428.75|430.95|428.75|430.95|428.75|0
1625569590000|2021-07-06 11:06:30|430.86|428.66|430.68|428.48|430.86|428.66|430.68|428.48|0
1625569600000|2021-07-06 11:06:40|430.86|428.66|430.86|428.66|430.86|428.66|430.86|428.66|0
1625569620000|2021-07-06 11:07:00|430.68|428.48|430.49|428.29|430.68|428.48|430.49|428.29|0
1625569630000|2021-07-06 11:07:10|430.58|428.38|430.49|428.29|430.68|428.48|430.49|428.29|0
1625569640000|2021-07-06 11:07:20|430.68|428.48|430.49|428.29|430.68|428.48|430.49|428.29|0
1625569650000|2021-07-06 11:07:30|430.39|428.19|430.39|428.19|430.39|428.19|430.39|428.19|0
1625569660000|2021-07-06 11:07:40|430.3|428.1|430.21|428.01|430.3|428.1|430.21|428.01|0
1625569670000|2021-07-06 11:07:50|430.12|427.92|430.12|427.92|430.12|427.92|430.12|427.92|0
1625569700000|2021-07-06 11:08:20|430.21|428.01|430.12|427.92|430.21|428.01|430.12|427.92|0
1625569740000|2021-07-06 11:09:00|430.21|428.01|430.21|428.01|430.21|428.01|430.12|427.92|0
1625569750000|2021-07-06 11:09:10|430.12|427.92|430.3|428.1|430.3|428.1|430.12|427.92|0
1625569760000|2021-07-06 11:09:20|430.12|427.92|430.12|427.92|430.12|427.92|430.12|427.92|0
1625569770000|2021-07-06 11:09:30|430.3|428.1|430.12|427.92|430.3|428.1|430.12|427.92|0
1625569780000|2021-07-06 11:09:40|430.21|428.01|430.3|428.1|430.3|428.1|430.21|428.01|0
1625569790000|2021-07-06 11:09:50|430.21|428.01|430.12|427.92|430.3|428.1|430.12|427.92|0
1625569810000|2021-07-06 11:10:10|430.21|428.01|430.12|427.92|430.21|428.01|430.12|427.92|0
1625569820000|2021-07-06 11:10:20|430.21|428.01|430.3|428.1|430.3|428.1|430.21|428.01|0
1625569860000|2021-07-06 11:11:00|430.39|428.19|430.3|428.1|430.39|428.19|430.3|428.1|0
1625569870000|2021-07-06 11:11:10|430.12|427.92|430.12|427.92|430.12|427.92|430.12|427.92|0
1625569890000|2021-07-06 11:11:30|430.21|428.01|430.12|427.92|430.21|428.01|430.12|427.92|0
1625569900000|2021-07-06 11:11:40|430.3|428.1|430.3|428.1|430.3|428.1|430.12|427.92|0
1625569910000|2021-07-06 11:11:50|430.21|428.01|430.12|427.92|430.21|428.01|430.12|427.92|0
1625569940000|2021-07-06 11:12:20|430.21|428.01|430.21|428.01|430.21|428.01|430.21|428.01|0
1625569950000|2021-07-06 11:12:30|430.3|428.1|430.49|428.29|430.49|428.29|430.3|428.1|0
1625569960000|2021-07-06 11:12:40|430.39|428.19|430.3|428.1|430.39|428.19|430.3|428.1|0
1625569990000|2021-07-06 11:13:10|430.12|427.92|429.93|427.73|430.12|427.92|429.93|427.73|0
1625570010000|2021-07-06 11:13:30|429.56|427.36|429.56|427.36|429.56|427.36|429.56|427.36|0
1625570030000|2021-07-06 11:13:50|429.65|427.45|429.75|427.55|429.75|427.55|429.65|427.45|0
1625570040000|2021-07-06 11:14:00|429.93|427.73|430.12|427.92|430.12|427.92|429.93|427.73|0
1625570050000|2021-07-06 11:14:10|429.93|427.73|429.93|427.73|429.93|427.73|429.93|427.73|0
1625570060000|2021-07-06 11:14:20|429.75|427.55|429.75|427.55|429.75|427.55|429.75|427.55|0
1625570080000|2021-07-06 11:14:40|429.74|427.54|429.74|427.54|429.83|427.63|429.74|427.54|0
1625570100000|2021-07-06 11:15:00|429.56|427.36|429.74|427.54|429.74|427.54|429.56|427.36|0
1625570120000|2021-07-06 11:15:20|429.65|427.45|429.65|427.45|429.74|427.54|429.65|427.45|0
1625570130000|2021-07-06 11:15:30|429.74|427.54|429.74|427.54|429.74|427.54|429.74|427.54|0
1625570160000|2021-07-06 11:16:00|429.65|427.45|429.56|427.36|429.65|427.45|429.56|427.36|0
1625570170000|2021-07-06 11:16:10|429.65|427.45|429.65|427.45|429.65|427.45|429.56|427.36|0
1625570180000|2021-07-06 11:16:20|429.74|427.54|429.93|427.73|429.93|427.73|429.74|427.54|0
1625570190000|2021-07-06 11:16:30|430.02|427.82|429.93|427.73|430.02|427.82|429.93|427.73|0
1625570200000|2021-07-06 11:16:40|430.02|427.82|429.93|427.73|430.02|427.82|429.93|427.73|0
1625570210000|2021-07-06 11:16:50|430.02|427.82|429.93|427.73|430.02|427.82|429.93|427.73|0
1625570230000|2021-07-06 11:17:10|430.02|427.82|430.02|427.82|430.02|427.82|430.02|427.82|0
1625570240000|2021-07-06 11:17:20|429.93|427.73|430.11|427.91|430.11|427.91|429.93|427.73|0
1625570250000|2021-07-06 11:17:30|429.93|427.73|429.93|427.73|429.93|427.73|429.93|427.73|0
1625570260000|2021-07-06 11:17:40|430.02|427.82|430.02|427.82|430.02|427.82|430.02|427.82|0
1625570270000|2021-07-06 11:17:50|429.93|427.73|429.93|427.73|429.93|427.73|429.93|427.73|0
1625570280000|2021-07-06 11:18:00|430.02|427.82|430.02|427.82|430.02|427.82|430.02|427.82|0
1625570290000|2021-07-06 11:18:10|429.93|427.73|429.93|427.73|429.93|427.73|429.93|427.73|0
1625570300000|2021-07-06 11:18:20|430.02|427.82|430.02|427.82|430.02|427.82|430.02|427.82|0
1625570310000|2021-07-06 11:18:30|429.93|427.73|429.93|427.73|429.93|427.73|429.93|427.73|0
1625570320000|2021-07-06 11:18:40|429.83|427.63|429.74|427.54|429.83|427.63|429.74|427.54|0
1625570330000|2021-07-06 11:18:50|429.83|427.63|429.93|427.73|429.93|427.73|429.83|427.63|0
1625570340000|2021-07-06 11:19:00|429.74|427.54|429.74|427.54|429.74|427.54|429.74|427.54|0
1625570350000|2021-07-06 11:19:10|429.56|427.36|429.56|427.36|429.56|427.36|429.56|427.36|0
1625570360000|2021-07-06 11:19:20|429.74|427.54|429.74|427.54|429.74|427.54|429.74|427.54|0
1625570380000|2021-07-06 11:19:40|429.65|427.45|429.74|427.54|429.74|427.54|429.65|427.45|0
1625570390000|2021-07-06 11:19:50|429.56|427.36|429.74|427.54|429.74|427.54|429.56|427.36|0
1625570400000|2021-07-06 11:20:00|429.56|427.36|429.56|427.36|429.56|427.36|429.56|427.36|0
1625570410000|2021-07-06 11:20:10|429.74|427.54|429.74|427.54|429.74|427.54|429.74|427.54|0
1625570440000|2021-07-06 11:20:40|429.65|427.45|429.56|427.36|429.65|427.45|429.56|427.36|0
1625570450000|2021-07-06 11:20:50|429.65|427.45|429.74|427.54|429.74|427.54|429.65|427.45|0
1625570460000|2021-07-06 11:21:00|429.56|427.36|429.56|427.36|429.56|427.36|429.56|427.36|0
1625570470000|2021-07-06 11:21:10|429.65|427.45|429.74|427.54|429.74|427.54|429.65|427.45|0
1625570540000|2021-07-06 11:22:20|429.56|427.36|429.56|427.36|429.56|427.36|429.56|427.36|0
1625570550000|2021-07-06 11:22:30|429.37|427.17|429.37|427.17|429.37|427.17|429.37|427.17|0
1625570560000|2021-07-06 11:22:40|429.56|427.36|429.56|427.36|429.56|427.36|429.56|427.36|0
1625570570000|2021-07-06 11:22:50|429.74|427.54|429.74|427.54|429.74|427.54|429.74|427.54|0
1625570580000|2021-07-06 11:23:00|429.83|427.63|429.93|427.73|429.93|427.73|429.83|427.63|0
1625570590000|2021-07-06 11:23:10|430.11|427.91|430.11|427.91|430.11|427.91|430.11|427.91|0
1625570600000|2021-07-06 11:23:20|430.3|428.1|430.11|427.91|430.3|428.1|430.11|427.91|0
1625570610000|2021-07-06 11:23:30|430.3|428.1|430.2|428|430.3|428.1|430.2|428|0
1625570620000|2021-07-06 11:23:40|430.3|428.1|430.3|428.1|430.3|428.1|430.3|428.1|0
1625570640000|2021-07-06 11:24:00|430.48|428.28|430.67|428.47|430.67|428.47|430.48|428.28|0
1625570660000|2021-07-06 11:24:20|430.85|428.65|430.85|428.65|431.04|428.84|430.85|428.65|0
1625570670000|2021-07-06 11:24:30|430.94|428.74|430.85|428.65|430.94|428.74|430.85|428.65|0
1625570680000|2021-07-06 11:24:40|430.94|428.74|430.94|428.74|430.94|428.74|430.94|428.74|0
1625570690000|2021-07-06 11:24:50|430.85|428.65|430.85|428.65|430.85|428.65|430.76|428.56|0
1625570700000|2021-07-06 11:25:00|430.67|428.47|431.04|428.84|431.04|428.84|430.67|428.47|0
1625570710000|2021-07-06 11:25:10|430.94|428.74|430.85|428.65|431.04|428.84|430.85|428.65|0
1625570750000|2021-07-06 11:25:50|430.67|428.47|430.67|428.47|430.67|428.47|430.67|428.47|0
1625570760000|2021-07-06 11:26:00|430.85|428.65|430.85|428.65|430.85|428.65|430.85|428.65|0
1625570780000|2021-07-06 11:26:20|430.67|428.47|431.04|428.84|431.04|428.84|430.67|428.47|0
1625570800000|2021-07-06 11:26:40|430.85|428.65|431.04|428.84|431.04|428.84|430.85|428.65|0
1625570820000|2021-07-06 11:27:00|431.23|429.03|431.23|429.03|431.23|429.03|431.23|429.03|0
1625570830000|2021-07-06 11:27:10|431.04|428.84|431.23|429.03|431.23|429.03|431.04|428.84|0
1625570850000|2021-07-06 11:27:30|431.04|428.84|431.04|428.84|431.04|428.84|431.04|428.84|0
1625570860000|2021-07-06 11:27:40|431.13|428.93|431.13|428.93|431.22|429.02|431.04|428.84|0
1625570870000|2021-07-06 11:27:50|431.22|429.02|431.41|429.21|431.41|429.21|431.22|429.02|0
1625570890000|2021-07-06 11:28:10|431.22|429.02|431.31|429.11|431.31|429.11|431.22|429.02|0
1625570900000|2021-07-06 11:28:20|431.41|429.21|431.41|429.21|431.41|429.21|431.41|429.21|0
1625570920000|2021-07-06 11:28:40|431.6|429.4|431.6|429.4|431.6|429.4|431.41|429.21|0
1625570930000|2021-07-06 11:28:50|431.41|429.21|431.6|429.4|431.6|429.4|431.41|429.21|0
1625570940000|2021-07-06 11:29:00|431.78|429.58|431.78|429.58|431.78|429.58|431.78|429.58|0
1625570950000|2021-07-06 11:29:10|431.97|429.77|432.15|429.95|432.15|429.95|431.97|429.77|0
1625570990000|2021-07-06 11:29:50|432.34|430.14|432.34|430.14|432.34|430.14|432.34|430.14|0
1625571000000|2021-07-06 11:30:00|431.97|429.77|431.97|429.77|432.06|429.86|431.97|429.77|0
1625571010000|2021-07-06 11:30:10|431.78|429.58|431.97|429.77|431.97|429.77|431.78|429.58|0
1625571020000|2021-07-06 11:30:20|432.15|429.95|432.15|429.95|432.15|429.95|432.15|429.95|0
1625571030000|2021-07-06 11:30:30|431.97|429.77|431.97|429.77|431.97|429.77|431.97|429.77|0
1625571040000|2021-07-06 11:30:40|431.78|429.58|431.6|429.4|431.78|429.58|431.6|429.4|0
1625571050000|2021-07-06 11:30:50|431.78|429.58|431.78|429.58|431.78|429.58|431.6|429.4|0
1625571060000|2021-07-06 11:31:00|431.97|429.77|431.97|429.77|431.97|429.77|431.97|429.77|0
1625571080000|2021-07-06 11:31:20|431.78|429.58|431.6|429.4|431.78|429.58|431.6|429.4|0
1625571090000|2021-07-06 11:31:30|431.68|429.48|431.68|429.48|431.68|429.48|431.68|429.48|0
1625571100000|2021-07-06 11:31:40|431.6|429.4|431.59|429.39|431.6|429.4|431.59|429.39|0
1625571110000|2021-07-06 11:31:50|431.5|429.3|431.41|429.21|431.5|429.3|431.41|429.21|0
1625571120000|2021-07-06 11:32:00|431.22|429.02|431.41|429.21|431.41|429.21|431.22|429.02|0
1625571130000|2021-07-06 11:32:10|431.22|429.02|431.41|429.21|431.41|429.21|431.22|429.02|0
1625571140000|2021-07-06 11:32:20|431.22|429.02|431.22|429.02|431.22|429.02|431.22|429.02|0
1625571150000|2021-07-06 11:32:30|431.31|429.11|431.41|429.21|431.41|429.21|431.31|429.11|0
1625571170000|2021-07-06 11:32:50|431.22|429.02|431.04|428.84|431.22|429.02|431.04|428.84|0
1625571180000|2021-07-06 11:33:00|431.22|429.02|431.22|429.02|431.22|429.02|431.22|429.02|0
1625571210000|2021-07-06 11:33:30|431.04|428.84|431.22|429.02|431.22|429.02|431.04|428.84|0
1625571220000|2021-07-06 11:33:40|431.04|428.84|431.13|428.93|431.13|428.93|431.04|428.84|0
1625571230000|2021-07-06 11:33:50|431.22|429.02|431.04|428.84|431.22|429.02|431.04|428.84|0
1625571240000|2021-07-06 11:34:00|431.22|429.02|431.22|429.02|431.22|429.02|431.22|429.02|0
1625571280000|2021-07-06 11:34:40|431.41|429.21|431.41|429.21|431.41|429.21|431.41|429.21|0
1625571290000|2021-07-06 11:34:50|431.22|429.02|431.22|429.02|431.22|429.02|431.22|429.02|0
1625571300000|2021-07-06 11:35:00|431.13|428.93|431.22|429.02|431.22|429.02|431.13|428.93|0
1625571310000|2021-07-06 11:35:10|431.13|428.93|431.22|429.02|431.22|429.02|431.13|428.93|0
1625571320000|2021-07-06 11:35:20|431.04|428.84|431.04|428.84|431.04|428.84|431.04|428.84|0
1625571330000|2021-07-06 11:35:30|431.22|429.02|431.04|428.84|431.22|429.02|431.04|428.84|0
1625571370000|2021-07-06 11:36:10|430.85|428.65|430.94|428.74|430.94|428.74|430.85|428.65|0
1625571380000|2021-07-06 11:36:20|430.85|428.65|430.94|428.74|431.04|428.84|430.85|428.65|0
1625571390000|2021-07-06 11:36:30|430.85|428.65|430.85|428.65|430.85|428.65|430.85|428.65|0
1625571410000|2021-07-06 11:36:50|430.66|428.46|430.48|428.28|430.66|428.46|430.48|428.28|0
1625571420000|2021-07-06 11:37:00|430.66|428.46|430.66|428.46|430.66|428.46|430.48|428.28|0
1625571430000|2021-07-06 11:37:10|430.48|428.28|430.66|428.46|430.66|428.46|430.48|428.28|0
1625571450000|2021-07-06 11:37:30|430.48|428.28|430.48|428.28|430.48|428.28|430.29|428.09|0
1625571460000|2021-07-06 11:37:40|430.29|428.09|430.29|428.09|430.29|428.09|430.29|428.09|0
1625571480000|2021-07-06 11:38:00|430.48|428.28|430.48|428.28|430.66|428.46|430.48|428.28|0
1625571490000|2021-07-06 11:38:10|430.57|428.37|430.66|428.46|430.85|428.65|430.57|428.37|0
1625571500000|2021-07-06 11:38:20|430.57|428.37|430.66|428.46|430.66|428.46|430.57|428.37|0
1625571520000|2021-07-06 11:38:40|430.85|428.65|430.85|428.65|430.85|428.65|430.85|428.65|0
1625571550000|2021-07-06 11:39:10|431.03|428.83|431.22|429.02|431.22|429.02|431.03|428.83|0
1625571560000|2021-07-06 11:39:20|431.03|428.83|431.03|428.83|431.12|428.92|431.03|428.83|0
1625571570000|2021-07-06 11:39:30|430.85|428.65|431.03|428.83|431.03|428.83|430.85|428.65|0
1625571580000|2021-07-06 11:39:40|430.85|428.65|430.85|428.65|430.85|428.65|430.85|428.65|0
1625571590000|2021-07-06 11:39:50|430.94|428.74|430.94|428.74|430.94|428.74|430.94|428.74|0
1625571600000|2021-07-06 11:40:00|430.85|428.65|430.85|428.65|430.85|428.65|430.85|428.65|0
1625571610000|2021-07-06 11:40:10|431.03|428.83|431.03|428.83|431.03|428.83|431.03|428.83|0
1625571620000|2021-07-06 11:40:20|430.66|428.46|430.66|428.46|430.66|428.46|430.66|428.46|0
1625571650000|2021-07-06 11:40:50|430.48|428.28|430.48|428.28|430.48|428.28|430.48|428.28|0
1625571660000|2021-07-06 11:41:00|430.29|428.09|430.48|428.28|430.48|428.28|430.29|428.09|0
1625571680000|2021-07-06 11:41:20|430.29|428.09|430.29|428.09|430.29|428.09|430.29|428.09|0
1625571690000|2021-07-06 11:41:30|430.48|428.28|430.29|428.09|430.48|428.28|430.29|428.09|0
1625571720000|2021-07-06 11:42:00|430.19|427.99|430.29|428.09|430.29|428.09|430.19|427.99|0
1625571730000|2021-07-06 11:42:10|430.19|427.99|430.29|428.09|430.29|428.09|430.19|427.99|0
1625571750000|2021-07-06 11:42:30|430.19|427.99|430.1|427.9|430.19|427.99|430.1|427.9|0
1625571760000|2021-07-06 11:42:40|429.92|427.72|429.92|427.72|429.92|427.72|429.92|427.72|0
1625571770000|2021-07-06 11:42:50|430.1|427.9|430.1|427.9|430.1|427.9|430.1|427.9|0
1625571790000|2021-07-06 11:43:10|430.29|428.09|430.29|428.09|430.29|428.09|430.29|428.09|0
1625571830000|2021-07-06 11:43:50|430.1|427.9|430.1|427.9|430.1|427.9|430.1|427.9|0
1625571840000|2021-07-06 11:44:00|430.19|427.99|430.19|427.99|430.19|427.99|430.19|427.99|0
1625571850000|2021-07-06 11:44:10|430.1|427.9|429.73|427.53|430.29|428.09|429.55|427.35|0
1625571860000|2021-07-06 11:44:20|429.55|427.35|429.55|427.35|429.55|427.35|429.55|427.35|0
1625571880000|2021-07-06 11:44:40|429.73|427.53|429.73|427.53|429.73|427.53|429.73|427.53|0
1625571930000|2021-07-06 11:45:30|429.55|427.35|429.55|427.35|429.55|427.35|429.55|427.35|0
1625571940000|2021-07-06 11:45:40|429.73|427.53|429.73|427.53|429.73|427.53|429.73|427.53|0
1625571970000|2021-07-06 11:46:10|429.82|427.62|429.92|427.72|429.92|427.72|429.82|427.62|0
1625571980000|2021-07-06 11:46:20|429.82|427.62|429.92|427.72|429.92|427.72|429.82|427.62|0
1625571990000|2021-07-06 11:46:30|429.73|427.53|429.92|427.72|429.92|427.72|429.73|427.53|0
1625572000000|2021-07-06 11:46:40|429.82|427.62|429.92|427.72|429.92|427.72|429.82|427.62|0
1625572010000|2021-07-06 11:46:50|429.73|427.53|429.73|427.53|429.73|427.53|429.73|427.53|0
1625572020000|2021-07-06 11:47:00|429.82|427.62|429.92|427.72|429.92|427.72|429.82|427.62|0
1625572040000|2021-07-06 11:47:20|429.82|427.62|429.92|427.72|429.92|427.72|429.82|427.62|0
1625572050000|2021-07-06 11:47:30|429.73|427.53|429.73|427.53|429.73|427.53|429.73|427.53|0
1625572070000|2021-07-06 11:47:50|429.92|427.72|429.92|427.72|429.92|427.72|429.92|427.72|0
1625572080000|2021-07-06 11:48:00|430.01|427.81|430.1|427.9|430.1|427.9|430.01|427.81|0
1625572090000|2021-07-06 11:48:10|430.29|428.09|430.29|428.09|430.29|428.09|430.29|428.09|0
1625572150000|2021-07-06 11:49:10|430.47|428.27|430.47|428.27|430.47|428.27|430.47|428.27|0
1625572170000|2021-07-06 11:49:30|430.29|428.09|430.29|428.09|430.29|428.09|430.29|428.09|0
1625572180000|2021-07-06 11:49:40|430.47|428.27|430.47|428.27|430.47|428.27|430.47|428.27|0
1625572200000|2021-07-06 11:50:00|430.38|428.18|430.47|428.27|430.47|428.27|430.38|428.18|0
1625572210000|2021-07-06 11:50:10|430.38|428.18|430.47|428.27|430.47|428.27|430.29|428.09|0
1625572230000|2021-07-06 11:50:30|430.29|428.09|430.29|428.09|430.29|428.09|430.29|428.09|0
1625572260000|2021-07-06 11:51:00|430.38|428.18|430.29|428.09|430.38|428.18|430.29|428.09|0
1625572270000|2021-07-06 11:51:10|430.47|428.27|430.66|428.46|430.66|428.46|430.47|428.27|0
1625572300000|2021-07-06 11:51:40|430.56|428.36|430.66|428.46|430.66|428.46|430.56|428.36|0
1625572320000|2021-07-06 11:52:00|430.84|428.64|430.84|428.64|430.84|428.64|430.84|428.64|0
1625572360000|2021-07-06 11:52:40|430.66|428.46|430.84|428.64|430.84|428.64|430.66|428.46|0
1625572370000|2021-07-06 11:52:50|431.03|428.83|430.84|428.64|431.03|428.83|430.84|428.64|0
1625572380000|2021-07-06 11:53:00|430.66|428.46|430.66|428.46|430.66|428.46|430.66|428.46|0
1625572390000|2021-07-06 11:53:10|430.47|428.27|430.47|428.27|430.47|428.27|430.47|428.27|0
1625572400000|2021-07-06 11:53:20|430.56|428.36|430.66|428.46|430.66|428.46|430.56|428.36|0
1625572430000|2021-07-06 11:53:50|430.47|428.27|430.66|428.46|430.66|428.46|430.47|428.27|0
1625572440000|2021-07-06 11:54:00|430.84|428.64|430.84|428.64|430.84|428.64|430.84|428.64|0
1625572460000|2021-07-06 11:54:20|430.75|428.55|430.75|428.55|430.84|428.64|430.75|428.55|0
1625572470000|2021-07-06 11:54:30|430.66|428.46|430.66|428.46|430.66|428.46|430.66|428.46|0
1625572480000|2021-07-06 11:54:40|430.84|428.64|430.84|428.64|430.84|428.64|430.84|428.64|0
1625572500000|2021-07-06 11:55:00|430.75|428.55|430.66|428.46|430.75|428.55|430.66|428.46|0
1625572520000|2021-07-06 11:55:20|430.56|428.36|430.47|428.27|430.56|428.36|430.47|428.27|0
1625572560000|2021-07-06 11:56:00|430.66|428.46|430.66|428.46|430.66|428.46|430.66|428.46|0
1625572590000|2021-07-06 11:56:30|430.56|428.36|430.47|428.27|430.56|428.36|430.47|428.27|0
1625572600000|2021-07-06 11:56:40|430.28|428.08|430.28|428.08|430.28|428.08|430.28|428.08|0
1625572610000|2021-07-06 11:56:50|430.37|428.17|430.47|428.27|430.47|428.27|430.37|428.17|0
1625572750000|2021-07-06 11:59:10|430.28|428.08|430.28|428.08|430.28|428.08|430.28|428.08|0
1625572760000|2021-07-06 11:59:20|430.47|428.27|430.47|428.27|430.47|428.27|430.47|428.27|0
1625572770000|2021-07-06 11:59:30|430.56|428.36|430.47|428.27|430.56|428.36|430.47|428.27|0
1625572790000|2021-07-06 11:59:50|430.56|428.36|430.56|428.36|430.56|428.36|430.56|428.36|0
1625572800000|2021-07-06 12:00:00|430.47|428.27|430.47|428.27|430.47|428.27|430.47|428.27|0
1625572810000|2021-07-06 12:00:10|430.65|428.45|430.65|428.45|430.65|428.45|430.47|428.27|0
1625572830000|2021-07-06 12:00:30|430.56|428.36|430.65|428.45|430.65|428.45|430.56|428.36|0
1625572930000|2021-07-06 12:02:10|430.47|428.27|430.47|428.27|430.65|428.45|430.47|428.27|0
1625572960000|2021-07-06 12:02:40|430.65|428.45|430.65|428.45|430.65|428.45|430.65|428.45|0
1625573010000|2021-07-06 12:03:30|430.84|428.64|430.65|428.45|430.84|428.64|430.65|428.45|0
1625573020000|2021-07-06 12:03:40|430.84|428.64|430.84|428.64|430.84|428.64|430.84|428.64|0
1625573030000|2021-07-06 12:03:50|430.65|428.45|430.65|428.45|430.65|428.45|430.65|428.45|0
1625573060000|2021-07-06 12:04:20|430.84|428.64|430.74|428.54|430.84|428.64|430.74|428.54|0
1625573070000|2021-07-06 12:04:30|430.84|428.64|430.84|428.64|430.84|428.64|430.84|428.64|0
1625573080000|2021-07-06 12:04:40|430.65|428.45|430.65|428.45|430.65|428.45|430.65|428.45|0
1625573090000|2021-07-06 12:04:50|430.74|428.54|430.65|428.45|430.74|428.54|430.65|428.45|0
1625573100000|2021-07-06 12:05:00|430.84|428.64|430.84|428.64|430.84|428.64|430.84|428.64|0
1625573110000|2021-07-06 12:05:10|430.65|428.45|430.84|428.64|430.84|428.64|430.65|428.45|0
1625573120000|2021-07-06 12:05:20|430.65|428.45|430.65|428.45|430.65|428.45|430.65|428.45|0
1625573160000|2021-07-06 12:06:00|430.84|428.64|430.84|428.64|430.84|428.64|430.84|428.64|0
1625573170000|2021-07-06 12:06:10|430.65|428.45|430.65|428.45|430.65|428.45|430.65|428.45|0
1625573200000|2021-07-06 12:06:40|430.56|428.36|430.47|428.27|430.56|428.36|430.47|428.27|0
1625573210000|2021-07-06 12:06:50|430.65|428.45|430.47|428.27|430.65|428.45|430.47|428.27|0
1625573280000|2021-07-06 12:08:00|430.55|428.35|430.47|428.27|430.55|428.35|430.47|428.27|0
1625573290000|2021-07-06 12:08:10|430.65|428.45|430.65|428.45|430.65|428.45|430.65|428.45|0
1625573320000|2021-07-06 12:08:40|430.47|428.27|430.47|428.27|430.47|428.27|430.47|428.27|0
1625573330000|2021-07-06 12:08:50|430.28|428.08|430.47|428.27|430.47|428.27|430.28|428.08|0
1625573340000|2021-07-06 12:09:00|430.28|428.08|430.28|428.08|430.28|428.08|430.28|428.08|0
1625573350000|2021-07-06 12:09:10|430.47|428.27|430.47|428.27|430.47|428.27|430.47|428.27|0
1625573360000|2021-07-06 12:09:20|430.28|428.08|430.37|428.17|430.37|428.17|430.28|428.08|0
1625573370000|2021-07-06 12:09:30|430.28|428.08|430.28|428.08|430.28|428.08|430.28|428.08|0
1625573400000|2021-07-06 12:10:00|430.47|428.27|430.46|428.26|430.47|428.27|430.46|428.26|0
1625573420000|2021-07-06 12:10:20|430.37|428.17|430.37|428.17|430.37|428.17|430.37|428.17|0
1625573430000|2021-07-06 12:10:30|430.28|428.08|430.46|428.26|430.46|428.26|430.28|428.08|0
1625573450000|2021-07-06 12:10:50|430.37|428.17|430.46|428.26|430.46|428.26|430.28|428.08|0
1625573460000|2021-07-06 12:11:00|430.28|428.08|430.28|428.08|430.37|428.17|430.28|428.08|0
1625573470000|2021-07-06 12:11:10|430.46|428.26|430.65|428.45|430.65|428.45|430.46|428.26|0
1625573480000|2021-07-06 12:11:20|430.46|428.26|430.55|428.35|430.55|428.35|430.46|428.26|0
1625573490000|2021-07-06 12:11:30|430.65|428.45|430.46|428.26|430.65|428.45|430.46|428.26|0
1625573510000|2021-07-06 12:11:50|430.65|428.45|430.65|428.45|430.65|428.45|430.65|428.45|0
1625573520000|2021-07-06 12:12:00|430.46|428.26|430.46|428.26|430.46|428.26|430.46|428.26|0
1625573540000|2021-07-06 12:12:20|430.65|428.45|430.65|428.45|430.65|428.45|430.65|428.45|0
1625573550000|2021-07-06 12:12:30|430.46|428.26|430.46|428.26|430.46|428.26|430.46|428.26|0
1625573560000|2021-07-06 12:12:40|430.28|428.08|430.37|428.17|430.37|428.17|430.28|428.08|0
1625573570000|2021-07-06 12:12:50|430.46|428.26|430.46|428.26|430.46|428.26|430.46|428.26|0
1625573590000|2021-07-06 12:13:10|430.28|428.08|430.28|428.08|430.28|428.08|430.28|428.08|0
1625573630000|2021-07-06 12:13:50|430.18|427.98|430.28|428.08|430.28|428.08|430.18|427.98|0
1625573650000|2021-07-06 12:14:10|430.46|428.26|430.28|428.08|430.46|428.26|430.28|428.08|0
1625573730000|2021-07-06 12:15:30|430.18|427.98|430.28|428.08|430.28|428.08|430.18|427.98|0
1625573790000|2021-07-06 12:16:30|430.09|427.89|430.28|428.08|430.28|428.08|430.09|427.89|0
1625573800000|2021-07-06 12:16:40|430.09|427.89|430.09|427.89|430.09|427.89|430.09|427.89|0
1625573820000|2021-07-06 12:17:00|429.91|427.71|429.72|427.52|429.91|427.71|429.72|427.52|0
1625573840000|2021-07-06 12:17:20|429.91|427.71|429.91|427.71|429.91|427.71|429.91|427.71|0
1625573850000|2021-07-06 12:17:30|429.72|427.52|429.53|427.33|429.72|427.52|429.53|427.33|0
1625573860000|2021-07-06 12:17:40|429.72|427.52|429.72|427.52|429.72|427.52|429.72|427.52|0
1625573870000|2021-07-06 12:17:50|429.53|427.33|429.53|427.33|429.53|427.33|429.53|427.33|0
1625573900000|2021-07-06 12:18:20|429.16|426.96|429.16|426.96|429.35|427.15|429.16|426.96|0
1625573920000|2021-07-06 12:18:40|429.35|427.15|429.35|427.15|429.35|427.15|429.35|427.15|0
1625573950000|2021-07-06 12:19:10|429.16|426.96|429.16|426.96|429.16|426.96|429.16|426.96|0
1625573960000|2021-07-06 12:19:20|429.35|427.15|429.35|427.15|429.35|427.15|429.35|427.15|0
1625573980000|2021-07-06 12:19:40|429.53|427.33|429.53|427.33|429.53|427.33|429.53|427.33|0
1625573990000|2021-07-06 12:19:50|429.44|427.24|429.53|427.33|429.53|427.33|429.35|427.15|0
1625574000000|2021-07-06 12:20:00|429.35|427.15|429.35|427.15|429.35|427.15|429.35|427.15|0
1625574010000|2021-07-06 12:20:10|429.16|426.96|429.35|427.15|429.35|427.15|429.16|426.96|0
1625574020000|2021-07-06 12:20:20|429.53|427.33|429.53|427.33|429.53|427.33|429.53|427.33|0
1625574040000|2021-07-06 12:20:40|429.72|427.52|429.53|427.33|429.72|427.52|429.53|427.33|0
1625574050000|2021-07-06 12:20:50|429.72|427.52|429.53|427.33|429.72|427.52|429.53|427.33|0
1625574060000|2021-07-06 12:21:00|429.35|427.15|429.35|427.15|429.53|427.33|429.35|427.15|0
1625574070000|2021-07-06 12:21:10|429.53|427.33|429.53|427.33|429.53|427.33|429.53|427.33|0
1625574090000|2021-07-06 12:21:30|429.44|427.24|429.53|427.33|429.53|427.33|429.44|427.24|0
1625574100000|2021-07-06 12:21:40|429.72|427.52|429.72|427.52|429.72|427.52|429.72|427.52|0
1625574110000|2021-07-06 12:21:50|429.53|427.33|429.53|427.33|429.53|427.33|429.53|427.33|0
1625574170000|2021-07-06 12:22:50|429.72|427.52|429.72|427.52|429.72|427.52|429.72|427.52|0
1625574200000|2021-07-06 12:23:20|429.9|427.7|429.9|427.7|429.9|427.7|429.9|427.7|0
1625574220000|2021-07-06 12:23:40|429.72|427.52|429.72|427.52|429.72|427.52|429.72|427.52|0
1625574240000|2021-07-06 12:24:00|429.9|427.7|429.72|427.52|429.9|427.7|429.72|427.52|0
1625574250000|2021-07-06 12:24:10|429.9|427.7|429.9|427.7|429.9|427.7|429.9|427.7|0
1625574290000|2021-07-06 12:24:50|430.09|427.89|430.09|427.89|430.09|427.89|430.09|427.89|0
1625574300000|2021-07-06 12:25:00|429.9|427.7|429.9|427.7|429.9|427.7|429.9|427.7|0
1625574320000|2021-07-06 12:25:20|430.09|427.89|430.09|427.89|430.09|427.89|430.09|427.89|0
1625574330000|2021-07-06 12:25:30|429.9|427.7|430.09|427.89|430.09|427.89|429.9|427.7|0
1625574350000|2021-07-06 12:25:50|430.27|428.07|430.27|428.07|430.27|428.07|430.27|428.07|0
1625574410000|2021-07-06 12:26:50|430.36|428.16|430.46|428.26|430.46|428.26|430.36|428.16|0
1625574430000|2021-07-06 12:27:10|430.27|428.07|430.46|428.26|430.46|428.26|430.27|428.07|0
1625574470000|2021-07-06 12:27:50|430.64|428.44|430.46|428.26|430.64|428.44|430.46|428.26|0
1625574480000|2021-07-06 12:28:00|430.64|428.44|430.64|428.44|430.64|428.44|430.64|428.44|0
1625574490000|2021-07-06 12:28:10|430.46|428.26|430.64|428.44|430.64|428.44|430.46|428.26|0
1625574500000|2021-07-06 12:28:20|430.83|428.63|430.83|428.63|430.83|428.63|430.83|428.63|0
1625574510000|2021-07-06 12:28:30|430.64|428.44|430.64|428.44|430.64|428.44|430.64|428.44|0
1625574540000|2021-07-06 12:29:00|430.83|428.63|430.83|428.63|430.83|428.63|430.83|428.63|0
1625574550000|2021-07-06 12:29:10|430.64|428.44|430.64|428.44|430.64|428.44|430.64|428.44|0
1625574620000|2021-07-06 12:30:20|430.46|428.26|430.46|428.26|430.46|428.26|430.46|428.26|0
1625574640000|2021-07-06 12:30:40|430.64|428.44|430.64|428.44|430.64|428.44|430.64|428.44|0
1625574670000|2021-07-06 12:31:10|430.83|428.63|430.83|428.63|430.83|428.63|430.83|428.63|0
1625574680000|2021-07-06 12:31:20|431.01|428.81|431.01|428.81|431.01|428.81|431.01|428.81|0
1625574690000|2021-07-06 12:31:30|430.83|428.63|430.83|428.63|430.83|428.63|430.83|428.63|0
1625574710000|2021-07-06 12:31:50|431.01|428.81|430.83|428.63|431.01|428.81|430.83|428.63|0
1625574730000|2021-07-06 12:32:10|430.92|428.72|430.92|428.72|430.92|428.72|430.92|428.72|0
1625574740000|2021-07-06 12:32:20|430.83|428.63|430.83|428.63|430.83|428.63|430.83|428.63|0
1625574770000|2021-07-06 12:32:50|430.73|428.53|430.73|428.53|430.73|428.53|430.73|428.53|0
1625574780000|2021-07-06 12:33:00|430.83|428.63|430.83|428.63|430.83|428.63|430.83|428.63|0
1625574790000|2021-07-06 12:33:10|430.73|428.53|430.64|428.44|430.73|428.53|430.64|428.44|0
1625574800000|2021-07-06 12:33:20|430.83|428.63|430.83|428.63|430.83|428.63|430.83|428.63|0
1625574850000|2021-07-06 12:34:10|430.64|428.44|430.64|428.44|430.83|428.63|430.64|428.44|0
1625574860000|2021-07-06 12:34:20|430.83|428.63|430.64|428.44|430.83|428.63|430.64|428.44|0
1625574910000|2021-07-06 12:35:10|430.83|428.63|430.64|428.44|430.83|428.63|430.64|428.44|0
1625574920000|2021-07-06 12:35:20|430.83|428.63|430.83|428.63|430.83|428.63|430.83|428.63|0
1625574960000|2021-07-06 12:36:00|431.01|428.81|431.01|428.81|431.01|428.81|431.01|428.81|0
1625575010000|2021-07-06 12:36:50|431.2|429|431.38|429.18|431.38|429.18|431.2|429|0
1625575060000|2021-07-06 12:37:40|431.57|429.37|431.38|429.18|431.57|429.37|431.38|429.18|0
1625575080000|2021-07-06 12:38:00|431.57|429.37|431.57|429.37|431.57|429.37|431.38|429.18|0
1625575100000|2021-07-06 12:38:20|431.75|429.55|431.66|429.46|431.75|429.55|431.66|429.46|0
1625575110000|2021-07-06 12:38:30|431.57|429.37|431.57|429.37|431.57|429.37|431.57|429.37|0
1625575190000|2021-07-06 12:39:50|431.75|429.55|431.75|429.55|431.75|429.55|431.75|429.55|0
1625575210000|2021-07-06 12:40:10|431.94|429.74|431.94|429.74|431.94|429.74|431.94|429.74|0
1625575220000|2021-07-06 12:40:20|431.75|429.55|431.94|429.74|431.94|429.74|431.75|429.55|0
1625575230000|2021-07-06 12:40:30|431.75|429.55|431.75|429.55|431.84|429.64|431.75|429.55|0
1625575240000|2021-07-06 12:40:40|431.94|429.74|431.94|429.74|431.94|429.74|431.94|429.74|0
1625575270000|2021-07-06 12:41:10|431.75|429.55|431.75|429.55|431.75|429.55|431.75|429.55|0
1625575280000|2021-07-06 12:41:20|431.57|429.37|431.57|429.37|431.57|429.37|431.57|429.37|0
1625575300000|2021-07-06 12:41:40|431.75|429.55|431.75|429.55|431.75|429.55|431.75|429.55|0
1625575310000|2021-07-06 12:41:50|431.57|429.37|431.57|429.37|431.57|429.37|431.57|429.37|0
1625575330000|2021-07-06 12:42:10|431.66|429.46|431.75|429.55|431.75|429.55|431.66|429.46|0
1625575340000|2021-07-06 12:42:20|431.57|429.37|431.57|429.37|431.57|429.37|431.57|429.37|0
1625575360000|2021-07-06 12:42:40|431.47|429.27|431.38|429.18|431.47|429.27|431.38|429.18|0
1625575370000|2021-07-06 12:42:50|431.57|429.37|431.57|429.37|431.57|429.37|431.38|429.18|0
1625575380000|2021-07-06 12:43:00|431.38|429.18|431.57|429.37|431.57|429.37|431.38|429.18|0
1625575400000|2021-07-06 12:43:20|431.38|429.18|431.57|429.37|431.57|429.37|431.38|429.18|0
1625575510000|2021-07-06 12:45:10|431.38|429.18|431.38|429.18|431.38|429.18|431.38|429.18|0
1625575530000|2021-07-06 12:45:30|431.47|429.27|431.38|429.18|431.47|429.27|431.38|429.18|0
1625575560000|2021-07-06 12:46:00|431.19|428.99|431.19|428.99|431.19|428.99|431.19|428.99|0
1625575580000|2021-07-06 12:46:20|431.38|429.18|431.19|428.99|431.38|429.18|431.19|428.99|0
1625575600000|2021-07-06 12:46:40|431.38|429.18|431.38|429.18|431.38|429.18|431.38|429.18|0
1625575640000|2021-07-06 12:47:20|431.56|429.36|431.56|429.36|431.56|429.36|431.56|429.36|0
1625575670000|2021-07-06 12:47:50|431.38|429.18|431.47|429.27|431.47|429.27|431.38|429.18|0
1625575680000|2021-07-06 12:48:00|431.56|429.36|431.56|429.36|431.56|429.36|431.56|429.36|0
1625575710000|2021-07-06 12:48:30|431.38|429.18|431.38|429.18|431.38|429.18|431.38|429.18|0
1625575720000|2021-07-06 12:48:40|431.56|429.36|431.38|429.18|431.56|429.36|431.38|429.18|0
1625575730000|2021-07-06 12:48:50|431.19|428.99|431.19|428.99|431.19|428.99|431.19|428.99|0
1625575740000|2021-07-06 12:49:00|431.38|429.18|431.38|429.18|431.38|429.18|431.38|429.18|0
1625575770000|2021-07-06 12:49:30|431.19|428.99|431.38|429.18|431.38|429.18|431.19|428.99|0
1625575790000|2021-07-06 12:49:50|431.19|428.99|431.19|428.99|431.19|428.99|431.19|428.99|0
1625575810000|2021-07-06 12:50:10|431.38|429.18|431.38|429.18|431.38|429.18|431.38|429.18|0
1625575830000|2021-07-06 12:50:30|431.56|429.36|431.38|429.18|431.56|429.36|431.38|429.18|0
1625575860000|2021-07-06 12:51:00|431.56|429.36|431.56|429.36|431.56|429.36|431.38|429.18|0
1625575890000|2021-07-06 12:51:30|431.38|429.18|431.38|429.18|431.38|429.18|431.38|429.18|0
1625575900000|2021-07-06 12:51:40|431.56|429.36|431.38|429.18|431.56|429.36|431.38|429.18|0
1625575910000|2021-07-06 12:51:50|431.56|429.36|431.56|429.36|431.56|429.36|431.47|429.27|0
1625575920000|2021-07-06 12:52:00|431.38|429.18|431.56|429.36|431.56|429.36|431.38|429.18|0
1625575930000|2021-07-06 12:52:10|431.38|429.18|431.38|429.18|431.38|429.18|431.38|429.18|0
1625575950000|2021-07-06 12:52:30|431.28|429.08|431.28|429.08|431.28|429.08|431.28|429.08|0
1625575960000|2021-07-06 12:52:40|431.19|428.99|431.19|428.99|431.19|428.99|431.19|428.99|0
1625575980000|2021-07-06 12:53:00|431|428.8|431|428.8|431|428.8|431|428.8|0
1625576030000|2021-07-06 12:53:50|431.09|428.89|431.19|428.99|431.19|428.99|431.09|428.89|0
1625576040000|2021-07-06 12:54:00|431|428.8|431|428.8|431|428.8|431|428.8|0
1625576060000|2021-07-06 12:54:20|431.19|428.99|431.09|428.89|431.19|428.99|431.09|428.89|0
1625576070000|2021-07-06 12:54:30|431.19|428.99|431.19|428.99|431.19|428.99|431.09|428.89|0
1625576100000|2021-07-06 12:55:00|431.09|428.89|431.09|428.89|431.09|428.89|431|428.8|0
1625576110000|2021-07-06 12:55:10|431.19|428.99|431.19|428.99|431.19|428.99|431.19|428.99|0
1625576120000|2021-07-06 12:55:20|431.28|429.08|431.19|428.99|431.28|429.08|431.19|428.99|0
1625576130000|2021-07-06 12:55:30|431.38|429.18|431.19|428.99|431.38|429.18|431.19|428.99|0
1625576140000|2021-07-06 12:55:40|431.38|429.18|431.38|429.18|431.38|429.18|431.38|429.18|0
1625576180000|2021-07-06 12:56:20|431.46|429.26|431.38|429.18|431.46|429.26|431.38|429.18|0
1625576190000|2021-07-06 12:56:30|431.37|429.17|431.56|429.36|431.56|429.36|431.37|429.17|0
1625576210000|2021-07-06 12:56:50|431.46|429.26|431.37|429.17|431.46|429.26|431.37|429.17|0
1625576240000|2021-07-06 12:57:20|431.56|429.36|431.56|429.36|431.56|429.36|431.46|429.26|0
1625576290000|2021-07-06 12:58:10|431.46|429.26|431.56|429.36|431.56|429.36|431.46|429.26|0
1625576300000|2021-07-06 12:58:20|431.37|429.17|431.37|429.17|431.37|429.17|431.37|429.17|0
1625576330000|2021-07-06 12:58:50|431.56|429.36|431.56|429.36|431.56|429.36|431.56|429.36|0
1625576340000|2021-07-06 12:59:00|431.37|429.17|431.37|429.17|431.37|429.17|431.37|429.17|0
1625576350000|2021-07-06 12:59:10|431.56|429.36|431.37|429.17|431.56|429.36|431.37|429.17|0
1625576360000|2021-07-06 12:59:20|431.56|429.36|431.56|429.36|431.56|429.36|431.56|429.36|0
1625576400000|2021-07-06 13:00:00|431.75|429.55|431.75|429.55|431.93|429.73|431.75|429.55|0
1625576410000|2021-07-06 13:00:10|431.93|429.73|431.75|429.55|431.93|429.73|431.75|429.55|0
1625576420000|2021-07-06 13:00:20|431.56|429.36|431.75|429.55|431.75|429.55|431.56|429.36|0
1625576430000|2021-07-06 13:00:30|431.56|429.36|431.56|429.36|431.56|429.36|431.56|429.36|0
1625576440000|2021-07-06 13:00:40|431.75|429.55|431.74|429.54|431.75|429.55|431.74|429.54|0
1625576460000|2021-07-06 13:01:00|431.56|429.36|431.56|429.36|431.56|429.36|431.56|429.36|0
1625576500000|2021-07-06 13:01:40|431.65|429.45|431.74|429.54|431.74|429.54|431.56|429.36|0
1625576510000|2021-07-06 13:01:50|431.56|429.36|431.56|429.36|431.56|429.36|431.56|429.36|0
1625576530000|2021-07-06 13:02:10|431.37|429.17|431.37|429.17|431.37|429.17|431.37|429.17|0
1625576540000|2021-07-06 13:02:20|431.56|429.36|431.56|429.36|431.56|429.36|431.56|429.36|0
1625576550000|2021-07-06 13:02:30|431.37|429.17|431.56|429.36|431.56|429.36|431.37|429.17|0
1625576610000|2021-07-06 13:03:30|431.74|429.54|431.56|429.36|431.74|429.54|431.56|429.36|0
1625576620000|2021-07-06 13:03:40|431.74|429.54|431.65|429.45|431.74|429.54|431.65|429.45|0
1625576630000|2021-07-06 13:03:50|431.56|429.36|431.74|429.54|431.74|429.54|431.56|429.36|0
1625576650000|2021-07-06 13:04:10|431.56|429.36|431.56|429.36|431.56|429.36|431.56|429.36|0
1625576680000|2021-07-06 13:04:40|431.74|429.54|431.56|429.36|431.74|429.54|431.56|429.36|0
1625576700000|2021-07-06 13:05:00|431.37|429.17|431.37|429.17|431.37|429.17|431.37|429.17|0
1625576710000|2021-07-06 13:05:10|431.56|429.36|431.37|429.17|431.56|429.36|431.37|429.17|0
1625576740000|2021-07-06 13:05:40|431.19|428.99|431.19|428.99|431.19|428.99|431.19|428.99|0
1625576750000|2021-07-06 13:05:50|431|428.8|430.9|428.7|431|428.8|430.9|428.7|0
1625576760000|2021-07-06 13:06:00|431|428.8|430.81|428.61|431|428.8|430.81|428.61|0
1625576770000|2021-07-06 13:06:10|431|428.8|430.9|428.7|431|428.8|430.9|428.7|0
1625576780000|2021-07-06 13:06:20|431|428.8|431|428.8|431|428.8|431|428.8|0
1625576790000|2021-07-06 13:06:30|431.19|428.99|431.19|428.99|431.19|428.99|431.19|428.99|0
1625576810000|2021-07-06 13:06:50|431.18|428.98|431.37|429.17|431.37|429.17|431.18|428.98|0
1625576840000|2021-07-06 13:07:20|431.46|429.26|431.56|429.36|431.56|429.36|431.46|429.26|0
1625576860000|2021-07-06 13:07:40|431.37|429.17|431.37|429.17|431.37|429.17|431.37|429.17|0
1625576880000|2021-07-06 13:08:00|431.27|429.07|431.37|429.17|431.37|429.17|431.18|428.98|0
1625576900000|2021-07-06 13:08:20|431.27|429.07|431.37|429.17|431.37|429.17|431.18|428.98|0
1625576910000|2021-07-06 13:08:30|431.18|428.98|431.18|428.98|431.18|428.98|431.18|428.98|0
1625576920000|2021-07-06 13:08:40|431.27|429.07|431.18|428.98|431.27|429.07|431.18|428.98|0
1625576930000|2021-07-06 13:08:50|431|428.8|431|428.8|431|428.8|431|428.8|0
1625576940000|2021-07-06 13:09:00|431.18|428.98|431.18|428.98|431.18|428.98|431.18|428.98|0
1625576950000|2021-07-06 13:09:10|431.09|428.89|431|428.8|431.09|428.89|431|428.8|0
1625576960000|2021-07-06 13:09:20|431.09|428.89|431.09|428.89|431.09|428.89|431.09|428.89|0
1625576970000|2021-07-06 13:09:30|431|428.8|431|428.8|431.18|428.98|431|428.8|0
1625577010000|2021-07-06 13:10:10|430.81|428.61|430.81|428.61|430.81|428.61|430.81|428.61|0
1625577020000|2021-07-06 13:10:20|430.9|428.7|431|428.8|431|428.8|430.9|428.7|0
1625577050000|2021-07-06 13:10:50|430.81|428.61|430.81|428.61|430.81|428.61|430.81|428.61|0
1625577060000|2021-07-06 13:11:00|430.9|428.7|430.81|428.61|430.9|428.7|430.81|428.61|0
1625577090000|2021-07-06 13:11:30|430.71|428.51|430.71|428.51|430.71|428.51|430.71|428.51|0
1625577100000|2021-07-06 13:11:40|430.63|428.43|430.63|428.43|430.63|428.43|430.63|428.43|0
1625577110000|2021-07-06 13:11:50|430.44|428.24|430.63|428.43|430.63|428.43|430.44|428.24|0
1625577120000|2021-07-06 13:12:00|430.81|428.61|430.81|428.61|430.81|428.61|430.81|428.61|0
1625577130000|2021-07-06 13:12:10|430.44|428.24|430.63|428.43|430.63|428.43|430.44|428.24|0
1625577160000|2021-07-06 13:12:40|430.25|428.05|430.25|428.05|430.25|428.05|430.25|428.05|0
1625577210000|2021-07-06 13:13:30|430.16|427.96|429.88|427.68|430.16|427.96|429.88|427.68|0
1625577230000|2021-07-06 13:13:50|430.07|427.87|430.07|427.87|430.07|427.87|430.07|427.87|0
1625577240000|2021-07-06 13:14:00|430.25|428.05|430.25|428.05|430.25|428.05|430.25|428.05|0
1625577250000|2021-07-06 13:14:10|430.44|428.24|430.44|428.24|430.44|428.24|430.44|428.24|0
1625577280000|2021-07-06 13:14:40|430.62|428.42|430.62|428.42|430.62|428.42|430.62|428.42|0
1625577300000|2021-07-06 13:15:00|430.44|428.24|430.44|428.24|430.44|428.24|430.44|428.24|0
1625577310000|2021-07-06 13:15:10|430.25|428.05|430.44|428.24|430.44|428.24|430.25|428.05|0
1625577320000|2021-07-06 13:15:20|430.25|428.05|430.25|428.05|430.25|428.05|430.25|428.05|0
1625577330000|2021-07-06 13:15:30|430.44|428.24|430.44|428.24|430.44|428.24|430.44|428.24|0
1625577340000|2021-07-06 13:15:40|430.62|428.42|430.44|428.24|430.62|428.42|430.44|428.24|0
1625577380000|2021-07-06 13:16:20|430.25|428.05|430.62|428.42|430.62|428.42|430.25|428.05|0
1625577400000|2021-07-06 13:16:40|430.44|428.24|430.44|428.24|430.44|428.24|430.44|428.24|0
1625577410000|2021-07-06 13:16:50|430.62|428.42|430.44|428.24|430.62|428.42|430.44|428.24|0
1625577420000|2021-07-06 13:17:00|430.62|428.42|430.81|428.61|430.81|428.61|430.62|428.42|0
1625577430000|2021-07-06 13:17:10|430.62|428.42|430.62|428.42|430.62|428.42|430.62|428.42|0
1625577440000|2021-07-06 13:17:20|430.81|428.61|430.62|428.42|430.81|428.61|430.62|428.42|0
1625577450000|2021-07-06 13:17:30|430.81|428.61|430.81|428.61|430.81|428.61|430.81|428.61|0
1625577470000|2021-07-06 13:17:50|430.9|428.7|430.99|428.79|430.99|428.79|430.9|428.7|0
1625577520000|2021-07-06 13:18:40|431.18|428.98|431.18|428.98|431.18|428.98|431.18|428.98|0
1625577530000|2021-07-06 13:18:50|430.99|428.79|430.99|428.79|430.99|428.79|430.99|428.79|0
1625577540000|2021-07-06 13:19:00|431.18|428.98|431.18|428.98|431.18|428.98|431.18|428.98|0
1625577550000|2021-07-06 13:19:10|430.99|428.79|430.99|428.79|430.99|428.79|430.99|428.79|0
1625577600000|2021-07-06 13:20:00|431.18|428.98|431.18|428.98|431.18|428.98|431.18|428.98|0
1625577680000|2021-07-06 13:21:20|430.99|428.79|430.99|428.79|430.99|428.79|430.99|428.79|0
1625577690000|2021-07-06 13:21:30|431.18|428.98|431.18|428.98|431.18|428.98|431.18|428.98|0
1625577750000|2021-07-06 13:22:30|431.36|429.16|431.55|429.35|431.55|429.35|431.36|429.16|0
1625577790000|2021-07-06 13:23:10|431.74|429.54|431.55|429.35|431.74|429.54|431.55|429.35|0
1625577800000|2021-07-06 13:23:20|431.74|429.54|431.55|429.35|431.74|429.54|431.55|429.35|0
1625577820000|2021-07-06 13:23:40|431.74|429.54|431.74|429.54|431.74|429.54|431.74|429.54|0
1625577830000|2021-07-06 13:23:50|431.82|429.62|431.92|429.72|431.92|429.72|431.82|429.62|0
1625577840000|2021-07-06 13:24:00|431.74|429.54|432.01|429.81|432.01|429.81|431.74|429.54|0
1625577850000|2021-07-06 13:24:10|431.92|429.72|431.92|429.72|431.92|429.72|431.92|429.72|0
1625577870000|2021-07-06 13:24:30|432.11|429.91|432.11|429.91|432.11|429.91|432.11|429.91|0
1625577920000|2021-07-06 13:25:20|431.92|429.72|431.92|429.72|431.92|429.72|431.92|429.72|0
1625577960000|2021-07-06 13:26:00|432.11|429.91|432.01|429.81|432.11|429.91|432.01|429.81|0
1625577970000|2021-07-06 13:26:10|431.92|429.72|432.11|429.91|432.11|429.91|431.92|429.72|0
1625577980000|2021-07-06 13:26:20|432.2|430|432.48|430.28|432.48|430.28|432.2|430|0
1625577990000|2021-07-06 13:26:30|432.29|430.09|432.48|430.28|432.48|430.28|432.29|430.09|0
1625578000000|2021-07-06 13:26:40|432.29|430.09|432.29|430.09|432.29|430.09|432.29|430.09|0
1625578070000|2021-07-06 13:27:50|432.11|429.91|432.11|429.91|432.11|429.91|432.11|429.91|0
1625578080000|2021-07-06 13:28:00|432.2|430|432.11|429.91|432.2|430|432.11|429.91|0
1625578090000|2021-07-06 13:28:10|432.29|430.09|432.29|430.09|432.29|430.09|432.29|430.09|0
1625578100000|2021-07-06 13:28:20|432.11|429.91|432.11|429.91|432.29|430.09|432.11|429.91|0
1625578110000|2021-07-06 13:28:30|432.19|429.99|432.19|429.99|432.19|429.99|432.19|429.99|0
1625578120000|2021-07-06 13:28:40|432.29|430.09|432.29|430.09|432.38|430.18|432.29|430.09|0
1625578150000|2021-07-06 13:29:10|432.38|430.18|431.92|429.72|432.38|430.18|431.92|429.72|0
1625578160000|2021-07-06 13:29:20|432.11|429.91|432.11|429.91|432.11|429.91|432.11|429.91|0
1625578170000|2021-07-06 13:29:30|432.29|430.09|432.29|430.09|432.29|430.09|432.29|430.09|0
1625578180000|2021-07-06 13:29:40|432.48|430.28|432.29|430.09|432.48|430.28|432.29|430.09|0
1625578190000|2021-07-06 13:29:50|432.11|429.91|432.11|429.91|432.11|429.91|432.11|429.91|0
1625578200000|2021-07-06 13:30:00|432.48|430.28|432.85|430.65|433.12|430.92|432.48|430.28|0
1625578210000|2021-07-06 13:30:10|432.66|430.46|433.22|431.02|433.22|431.02|432.66|430.46|0
1625578220000|2021-07-06 13:30:20|433.97|431.77|433.22|431.02|433.97|431.77|433.22|431.02|0
1625578230000|2021-07-06 13:30:30|433.04|430.84|433.59|431.39|433.59|431.39|432.85|430.65|0
1625578240000|2021-07-06 13:30:40|433.78|431.58|433.78|431.58|433.78|431.58|433.59|431.39|0
1625578250000|2021-07-06 13:30:50|433.59|431.39|433.22|431.02|433.59|431.39|433.22|431.02|0
1625578260000|2021-07-06 13:31:00|433.03|430.83|432.48|430.28|433.03|430.83|432.48|430.28|0
1625578270000|2021-07-06 13:31:10|432.66|430.46|432.85|430.65|433.03|430.83|432.66|430.46|0
1625578280000|2021-07-06 13:31:20|433.03|430.83|433.03|430.83|433.03|430.83|432.85|430.65|0
1625578290000|2021-07-06 13:31:30|433.22|431.02|432.48|430.28|433.22|431.02|432.48|430.28|0
1625578300000|2021-07-06 13:31:40|432.29|430.09|431.92|429.72|432.29|430.09|431.92|429.72|0
1625578310000|2021-07-06 13:31:50|431.55|429.35|431.55|429.35|431.73|429.53|431.55|429.35|0
1625578320000|2021-07-06 13:32:00|431.36|429.16|431.73|429.53|431.73|429.53|431.36|429.16|0
1625578330000|2021-07-06 13:32:10|431.92|429.72|431.55|429.35|432.29|430.09|431.55|429.35|0
1625578340000|2021-07-06 13:32:20|431.36|429.16|431.36|429.16|431.73|429.53|431.36|429.16|0
1625578350000|2021-07-06 13:32:30|431.55|429.35|431.73|429.53|431.73|429.53|431.55|429.35|0
1625578360000|2021-07-06 13:32:40|431.55|429.35|431.55|429.35|431.55|429.35|431.55|429.35|0
1625578370000|2021-07-06 13:32:50|431.36|429.16|431.36|429.16|431.36|429.16|431.17|428.97|0
1625578380000|2021-07-06 13:33:00|431.73|429.53|432.1|429.9|432.1|429.9|431.73|429.53|0
1625578390000|2021-07-06 13:33:10|431.73|429.53|431.55|429.35|431.73|429.53|431.55|429.35|0
1625578400000|2021-07-06 13:33:20|431.36|429.16|431.17|428.97|431.36|429.16|430.99|428.79|0
1625578410000|2021-07-06 13:33:30|431.36|429.16|431.55|429.35|431.55|429.35|431.36|429.16|0
1625578420000|2021-07-06 13:33:40|431.17|428.97|430.99|428.79|431.17|428.97|430.99|428.79|0
1625578430000|2021-07-06 13:33:50|431.17|428.97|430.99|428.79|431.17|428.97|430.99|428.79|0
1625578440000|2021-07-06 13:34:00|430.8|428.6|430.99|428.79|430.99|428.79|430.8|428.6|0
1625578450000|2021-07-06 13:34:10|430.8|428.6|430.8|428.6|431.17|428.97|430.8|428.6|0
1625578460000|2021-07-06 13:34:20|430.99|428.79|430.8|428.6|430.99|428.79|430.8|428.6|0
1625578470000|2021-07-06 13:34:30|430.99|428.79|430.62|428.42|430.99|428.79|430.62|428.42|0
1625578480000|2021-07-06 13:34:40|430.43|428.23|430.25|428.05|430.43|428.23|430.25|428.05|0
1625578490000|2021-07-06 13:34:50|430.43|428.23|430.06|427.86|430.43|428.23|430.06|427.86|0
1625578500000|2021-07-06 13:35:00|429.87|427.67|429.69|427.49|429.87|427.67|429.69|427.49|0
1625578510000|2021-07-06 13:35:10|429.5|427.3|429.69|427.49|429.87|427.67|429.5|427.3|0
1625578520000|2021-07-06 13:35:20|429.32|427.12|429.32|427.12|429.5|427.3|429.13|426.93|0
1625578530000|2021-07-06 13:35:30|429.5|427.3|429.13|426.93|429.69|427.49|429.13|426.93|0
1625578540000|2021-07-06 13:35:40|428.95|426.75|429.13|426.93|429.13|426.93|428.95|426.75|0
1625578550000|2021-07-06 13:35:50|429.32|427.12|429.32|427.12|429.32|427.12|429.32|427.12|0
1625578560000|2021-07-06 13:36:00|428.76|426.56|428.76|426.56|428.76|426.56|428.39|426.19|0
1625578570000|2021-07-06 13:36:10|428.95|426.75|429.13|426.93|429.13|426.93|428.95|426.75|0
1625578580000|2021-07-06 13:36:20|428.95|426.75|428.76|426.56|428.95|426.75|428.76|426.56|0
1625578590000|2021-07-06 13:36:30|428.95|426.75|428.76|426.56|428.95|426.75|428.58|426.38|0
1625578600000|2021-07-06 13:36:40|429.13|426.93|428.95|426.75|429.13|426.93|428.76|426.56|0
1625578610000|2021-07-06 13:36:50|429.13|426.93|429.13|426.93|429.13|426.93|429.13|426.93|0
1625578620000|2021-07-06 13:37:00|429.32|427.12|428.95|426.75|429.32|427.12|428.95|426.75|0
1625578630000|2021-07-06 13:37:10|428.76|426.56|428.76|426.56|428.95|426.75|428.76|426.56|0
1625578640000|2021-07-06 13:37:20|428.57|426.37|428.39|426.19|428.57|426.37|428.39|426.19|0
1625578660000|2021-07-06 13:37:40|428.57|426.37|428.39|426.19|428.57|426.37|428.39|426.19|0
1625578670000|2021-07-06 13:37:50|428.2|426|428.02|425.82|428.2|426|428.02|425.82|0
1625578680000|2021-07-06 13:38:00|427.83|425.63|428.02|425.82|428.02|425.82|427.83|425.63|0
1625578690000|2021-07-06 13:38:10|427.83|425.63|427.65|425.45|427.83|425.63|427.65|425.45|0
1625578700000|2021-07-06 13:38:20|427.83|425.63|427.83|425.63|427.83|425.63|427.83|425.63|0
1625578710000|2021-07-06 13:38:30|428.02|425.82|428.02|425.82|428.02|425.82|427.83|425.63|0
1625578720000|2021-07-06 13:38:40|427.83|425.63|427.65|425.45|427.83|425.63|427.65|425.45|0
1625578730000|2021-07-06 13:38:50|427.46|425.26|427.46|425.26|427.46|425.26|427.46|425.26|0
1625578740000|2021-07-06 13:39:00|427.28|425.08|427.28|425.08|427.28|425.08|427.28|425.08|0
1625578750000|2021-07-06 13:39:10|427.09|424.89|427.09|424.89|427.09|424.89|427.09|424.89|0
1625578760000|2021-07-06 13:39:20|426.91|424.71|426.72|424.52|426.91|424.71|426.72|424.52|0
1625578770000|2021-07-06 13:39:30|426.91|424.71|426.72|424.52|426.91|424.71|426.72|424.52|0
1625578780000|2021-07-06 13:39:40|426.91|424.71|427.09|424.89|427.28|425.08|426.91|424.71|0
1625578790000|2021-07-06 13:39:50|427.28|425.08|427.46|425.26|427.46|425.26|427.09|424.89|0
1625578800000|2021-07-06 13:40:00|427.65|425.45|427.65|425.45|428.02|425.82|427.65|425.45|0
1625578810000|2021-07-06 13:40:10|427.83|425.63|427.65|425.45|427.83|425.63|427.65|425.45|0
1625578820000|2021-07-06 13:40:20|427.46|425.26|427.28|425.08|427.46|425.26|427.28|425.08|0
1625578830000|2021-07-06 13:40:30|427.09|424.89|427.09|424.89|427.09|424.89|427.09|424.89|0
1625578840000|2021-07-06 13:40:40|427.28|425.08|427.28|425.08|427.46|425.26|427.28|425.08|0
1625578850000|2021-07-06 13:40:50|427.09|424.89|426.91|424.71|427.09|424.89|426.91|424.71|0
1625578860000|2021-07-06 13:41:00|427.09|424.89|426.72|424.52|427.09|424.89|426.72|424.52|0
1625578870000|2021-07-06 13:41:10|426.91|424.71|426.72|424.52|426.91|424.71|426.72|424.52|0
1625578880000|2021-07-06 13:41:20|426.91|424.71|427.09|424.89|427.09|424.89|426.91|424.71|0
1625578890000|2021-07-06 13:41:30|426.91|424.71|427.46|425.26|427.46|425.26|426.91|424.71|0
1625578900000|2021-07-06 13:41:40|427.65|425.45|427.65|425.45|427.65|425.45|427.46|425.26|0
1625578910000|2021-07-06 13:41:50|427.28|425.08|427.09|424.89|427.28|425.08|426.91|424.71|0
1625578920000|2021-07-06 13:42:00|427.28|425.08|426.91|424.71|427.28|425.08|426.91|424.71|0
1625578930000|2021-07-06 13:42:10|427.09|424.89|427.46|425.26|427.46|425.26|426.91|424.71|0
1625578940000|2021-07-06 13:42:20|427.28|425.08|427.09|424.89|427.28|425.08|427.09|424.89|0
1625578950000|2021-07-06 13:42:30|427.28|425.08|427.09|424.89|427.28|425.08|427.09|424.89|0
1625578960000|2021-07-06 13:42:40|427.28|425.08|427.09|424.89|427.28|425.08|427.09|424.89|0
1625578970000|2021-07-06 13:42:50|427.28|425.08|427.09|424.89|427.28|425.08|427.09|424.89|0
1625578980000|2021-07-06 13:43:00|426.91|424.71|426.91|424.71|427.09|424.89|426.91|424.71|0
1625578990000|2021-07-06 13:43:10|427.09|424.89|427.09|424.89|427.09|424.89|427.09|424.89|0
1625579010000|2021-07-06 13:43:30|427.28|425.08|427.09|424.89|427.28|425.08|427.09|424.89|0
1625579020000|2021-07-06 13:43:40|426.91|424.71|427.09|424.89|427.09|424.89|426.91|424.71|0
1625579030000|2021-07-06 13:43:50|426.91|424.71|426.72|424.52|426.91|424.71|426.72|424.52|0
1625579040000|2021-07-06 13:44:00|426.91|424.71|426.91|424.71|426.91|424.71|426.91|424.71|0
1625579050000|2021-07-06 13:44:10|426.72|424.52|426.91|424.71|426.91|424.71|426.72|424.52|0
1625579060000|2021-07-06 13:44:20|426.72|424.52|426.72|424.52|426.72|424.52|426.72|424.52|0
1625579070000|2021-07-06 13:44:30|426.91|424.71|426.91|424.71|426.91|424.71|426.91|424.71|0
1625579090000|2021-07-06 13:44:50|426.72|424.52|426.72|424.52|426.72|424.52|426.72|424.52|0
1625579100000|2021-07-06 13:45:00|426.91|424.71|426.91|424.71|426.91|424.71|426.72|424.52|0
1625579110000|2021-07-06 13:45:10|426.72|424.52|426.54|424.34|426.72|424.52|426.54|424.34|0
1625579140000|2021-07-06 13:45:40|426.72|424.52|426.53|424.33|426.9|424.7|426.53|424.33|0
1625579150000|2021-07-06 13:45:50|426.35|424.15|426.35|424.15|426.35|424.15|426.35|424.15|0
1625579160000|2021-07-06 13:46:00|426.17|423.97|426.53|424.33|426.53|424.33|425.98|423.78|0
1625579170000|2021-07-06 13:46:10|426.72|424.52|427.09|424.89|427.09|424.89|426.72|424.52|0
1625579180000|2021-07-06 13:46:20|427.27|425.07|427.46|425.26|427.46|425.26|427.27|425.07|0
1625579190000|2021-07-06 13:46:30|427.27|425.07|427.46|425.26|427.46|425.26|427.27|425.07|0
1625579200000|2021-07-06 13:46:40|427.64|425.44|427.83|425.63|427.83|425.63|427.64|425.44|0
1625579210000|2021-07-06 13:46:50|428.02|425.82|427.46|425.26|428.02|425.82|427.46|425.26|0
1625579220000|2021-07-06 13:47:00|427.83|425.63|428.02|425.82|428.02|425.82|427.83|425.63|0
1625579230000|2021-07-06 13:47:10|428.2|426|428.57|426.37|428.57|426.37|428.02|425.82|0
1625579240000|2021-07-06 13:47:20|428.76|426.56|428.76|426.56|428.76|426.56|428.57|426.37|0
1625579250000|2021-07-06 13:47:30|428.94|426.74|429.13|426.93|429.13|426.93|428.94|426.74|0
1625579270000|2021-07-06 13:47:50|429.31|427.11|429.31|427.11|429.31|427.11|429.31|427.11|0
1625579280000|2021-07-06 13:48:00|429.5|427.3|428.94|426.74|429.5|427.3|428.94|426.74|0
1625579290000|2021-07-06 13:48:10|429.13|426.93|428.94|426.74|429.13|426.93|428.94|426.74|0
1625579300000|2021-07-06 13:48:20|428.76|426.56|428.76|426.56|428.76|426.56|428.76|426.56|0
1625579310000|2021-07-06 13:48:30|428.57|426.37|428.57|426.37|428.57|426.37|428.57|426.37|0
1625579320000|2021-07-06 13:48:40|428.76|426.56|428.76|426.56|428.76|426.56|428.76|426.56|0
1625579330000|2021-07-06 13:48:50|428.94|426.74|428.94|426.74|428.94|426.74|428.94|426.74|0
1625579340000|2021-07-06 13:49:00|428.76|426.56|428.94|426.74|428.94|426.74|428.76|426.56|0
1625579350000|2021-07-06 13:49:10|429.13|426.93|428.94|426.74|429.13|426.93|428.94|426.74|0
1625579360000|2021-07-06 13:49:20|428.76|426.56|428.76|426.56|428.76|426.56|428.76|426.56|0
1625579370000|2021-07-06 13:49:30|428.94|426.74|428.94|426.74|428.94|426.74|428.76|426.56|0
1625579380000|2021-07-06 13:49:40|428.76|426.56|428.76|426.56|428.76|426.56|428.76|426.56|0
1625579390000|2021-07-06 13:49:50|428.94|426.74|428.94|426.74|428.94|426.74|428.94|426.74|0
1625579400000|2021-07-06 13:50:00|429.13|426.93|429.13|426.93|429.13|426.93|429.13|426.93|0
1625579410000|2021-07-06 13:50:10|428.94|426.74|428.94|426.74|428.94|426.74|428.94|426.74|0
1625579420000|2021-07-06 13:50:20|428.75|426.55|428.94|426.74|428.94|426.74|428.75|426.55|0
1625579440000|2021-07-06 13:50:40|428.75|426.55|428.57|426.37|428.94|426.74|428.57|426.37|0
1625579450000|2021-07-06 13:50:50|428.75|426.55|428.2|426|428.75|426.55|428.2|426|0
1625579460000|2021-07-06 13:51:00|428.01|425.81|428.2|426|428.2|426|427.83|425.63|0
1625579470000|2021-07-06 13:51:10|428.01|425.81|428.2|426|428.2|426|428.01|425.81|0
1625579480000|2021-07-06 13:51:20|427.83|425.63|427.64|425.44|427.83|425.63|427.46|425.26|0
1625579490000|2021-07-06 13:51:30|427.46|425.26|427.46|425.26|427.46|425.26|427.46|425.26|0
1625579500000|2021-07-06 13:51:40|427.64|425.44|427.46|425.26|427.64|425.44|427.46|425.26|0
1625579510000|2021-07-06 13:51:50|427.27|425.07|427.09|424.89|427.46|425.26|427.09|424.89|0
1625579520000|2021-07-06 13:52:00|427.27|425.07|427.27|425.07|427.46|425.26|427.27|425.07|0
1625579530000|2021-07-06 13:52:10|427.09|424.89|427.09|424.89|427.09|424.89|427.09|424.89|0
1625579540000|2021-07-06 13:52:20|427.27|425.07|427.46|425.26|427.46|425.26|427.27|425.07|0
1625579550000|2021-07-06 13:52:30|427.64|425.44|427.83|425.63|427.83|425.63|427.64|425.44|0
1625579560000|2021-07-06 13:52:40|428.01|425.81|428.01|425.81|428.01|425.81|428.01|425.81|0
1625579570000|2021-07-06 13:52:50|427.83|425.63|427.64|425.44|427.83|425.63|427.64|425.44|0
1625579580000|2021-07-06 13:53:00|427.83|425.63|427.64|425.44|427.83|425.63|427.64|425.44|0
1625579590000|2021-07-06 13:53:10|427.83|425.63|427.64|425.44|427.83|425.63|427.64|425.44|0
1625579600000|2021-07-06 13:53:20|427.46|425.26|427.46|425.26|427.46|425.26|427.46|425.26|0
1625579610000|2021-07-06 13:53:30|427.64|425.44|427.46|425.26|427.64|425.44|427.46|425.26|0
1625579630000|2021-07-06 13:53:50|427.83|425.63|427.64|425.44|427.83|425.63|427.64|425.44|0
1625579640000|2021-07-06 13:54:00|427.46|425.26|427.09|424.89|427.46|425.26|427.09|424.89|0
1625579650000|2021-07-06 13:54:10|426.9|424.7|427.09|424.89|427.09|424.89|426.9|424.7|0
1625579660000|2021-07-06 13:54:20|426.9|424.7|427.09|424.89|427.09|424.89|426.9|424.7|0
1625579670000|2021-07-06 13:54:30|426.9|424.7|427.09|424.89|427.09|424.89|426.9|424.7|0
1625579680000|2021-07-06 13:54:40|426.9|424.7|426.9|424.7|427.09|424.89|426.9|424.7|0
1625579690000|2021-07-06 13:54:50|427.09|424.89|427.09|424.89|427.09|424.89|427.09|424.89|0
1625579700000|2021-07-06 13:55:00|426.9|424.7|426.9|424.7|426.9|424.7|426.9|424.7|0
1625579710000|2021-07-06 13:55:10|427.09|424.89|426.9|424.7|427.09|424.89|426.9|424.7|0
1625579720000|2021-07-06 13:55:20|426.72|424.52|426.72|424.52|426.9|424.7|426.72|424.52|0
1625579730000|2021-07-06 13:55:30|426.9|424.7|426.72|424.52|426.9|424.7|426.72|424.52|0
1625579740000|2021-07-06 13:55:40|426.53|424.33|426.72|424.52|426.72|424.52|426.53|424.33|0
1625579750000|2021-07-06 13:55:50|426.9|424.7|426.9|424.7|426.9|424.7|426.72|424.52|0
1625579760000|2021-07-06 13:56:00|427.09|424.89|427.09|424.89|427.09|424.89|427.09|424.89|0
1625579770000|2021-07-06 13:56:10|426.9|424.7|426.9|424.7|426.9|424.7|426.9|424.7|0
1625579780000|2021-07-06 13:56:20|426.72|424.52|426.72|424.52|426.72|424.52|426.72|424.52|0
1625579790000|2021-07-06 13:56:30|426.53|424.33|426.72|424.52|426.72|424.52|426.53|424.33|0
1625579810000|2021-07-06 13:56:50|426.9|424.7|426.9|424.7|426.9|424.7|426.9|424.7|0
1625579820000|2021-07-06 13:57:00|426.8|424.6|426.72|424.52|426.9|424.7|426.72|424.52|0
1625579830000|2021-07-06 13:57:10|426.9|424.7|426.53|424.33|426.9|424.7|426.53|424.33|0
1625579840000|2021-07-06 13:57:20|426.35|424.15|426.35|424.15|426.35|424.15|426.35|424.15|0
1625579850000|2021-07-06 13:57:30|426.53|424.33|426.53|424.33|426.53|424.33|426.35|424.15|0
1625579860000|2021-07-06 13:57:40|426.35|424.15|426.35|424.15|426.35|424.15|426.35|424.15|0
1625579870000|2021-07-06 13:57:50|426.16|423.96|426.53|424.33|426.53|424.33|426.16|423.96|0
1625579880000|2021-07-06 13:58:00|426.35|424.15|426.71|424.51|426.71|424.51|426.35|424.15|0
1625579890000|2021-07-06 13:58:10|426.9|424.7|426.9|424.7|426.9|424.7|426.71|424.51|0
1625579910000|2021-07-06 13:58:30|426.71|424.51|426.71|424.51|426.71|424.51|426.71|424.51|0
1625579930000|2021-07-06 13:58:50|426.53|424.33|426.71|424.51|426.8|424.6|426.53|424.33|0
1625579940000|2021-07-06 13:59:00|426.9|424.7|426.71|424.51|426.9|424.7|426.71|424.51|0
1625579950000|2021-07-06 13:59:10|426.9|424.7|426.71|424.51|426.9|424.7|426.71|424.51|0
1625579960000|2021-07-06 13:59:20|426.53|424.33|426.53|424.33|426.53|424.33|426.53|424.33|0
1625579970000|2021-07-06 13:59:30|426.71|424.51|426.71|424.51|426.71|424.51|426.71|424.51|0
1625579980000|2021-07-06 13:59:40|426.53|424.33|426.53|424.33|426.53|424.33|426.53|424.33|0
1625579990000|2021-07-06 13:59:50|426.71|424.51|426.62|424.42|426.71|424.51|426.62|424.42|0
1625580000000|2021-07-06 14:00:00|426.43|424.23|426.53|424.33|426.53|424.33|426.43|424.23|0
1625580010000|2021-07-06 14:00:10|426.16|423.96|426.34|424.14|426.34|424.14|426.16|423.96|0
1625580020000|2021-07-06 14:00:20|426.9|424.7|426.9|424.7|426.99|424.79|426.9|424.7|0
1625580030000|2021-07-06 14:00:30|426.71|424.51|426.71|424.51|426.71|424.51|426.71|424.51|0
1625580040000|2021-07-06 14:00:40|426.53|424.33|426.71|424.51|426.9|424.7|426.53|424.33|0
1625580050000|2021-07-06 14:00:50|427.08|424.88|427.08|424.88|427.08|424.88|427.08|424.88|0
1625580060000|2021-07-06 14:01:00|426.9|424.7|426.53|424.33|426.9|424.7|426.53|424.33|0
1625580070000|2021-07-06 14:01:10|426.16|423.96|425.6|423.4|426.16|423.96|425.6|423.4|0
1625580080000|2021-07-06 14:01:20|425.79|423.59|425.79|423.59|425.79|423.59|425.6|423.4|0
1625580090000|2021-07-06 14:01:30|425.88|423.68|425.42|423.22|425.88|423.68|425.42|423.22|0
1625580100000|2021-07-06 14:01:40|425.23|423.03|425.23|423.03|425.23|423.03|425.23|423.03|0
1625580110000|2021-07-06 14:01:50|425.05|422.85|425.05|422.85|425.23|423.03|425.05|422.85|0
1625580120000|2021-07-06 14:02:00|425.23|423.03|425.6|423.4|425.6|423.4|425.23|423.03|0
1625580130000|2021-07-06 14:02:10|425.42|423.22|425.79|423.59|425.79|423.59|425.23|423.03|0
1625580140000|2021-07-06 14:02:20|425.6|423.4|425.05|422.85|425.6|423.4|425.05|422.85|0
1625580150000|2021-07-06 14:02:30|425.14|422.94|425.05|422.85|425.14|422.94|424.87|422.67|0
1625580160000|2021-07-06 14:02:40|424.68|422.48|424.68|422.48|424.86|422.66|424.5|422.3|0
1625580170000|2021-07-06 14:02:50|424.86|422.66|424.86|422.66|424.86|422.66|424.86|422.66|0
1625580180000|2021-07-06 14:03:00|424.68|422.48|424.86|422.66|424.86|422.66|424.31|422.11|0
1625580190000|2021-07-06 14:03:10|425.05|422.85|425.23|423.03|425.23|423.03|425.05|422.85|0
1625580200000|2021-07-06 14:03:20|425.42|423.22|424.86|422.66|425.42|423.22|424.86|422.66|0
1625580210000|2021-07-06 14:03:30|425.05|422.85|424.86|422.66|425.05|422.85|424.86|422.66|0
1625580220000|2021-07-06 14:03:40|424.68|422.48|424.86|422.66|424.95|422.75|424.68|422.48|0
1625580230000|2021-07-06 14:03:50|425.05|422.85|425.05|422.85|425.05|422.85|425.05|422.85|0
1625580240000|2021-07-06 14:04:00|424.86|422.66|424.68|422.48|424.86|422.66|424.68|422.48|0
1625580250000|2021-07-06 14:04:10|424.5|422.3|424.68|422.48|424.68|422.48|424.5|422.3|0
1625580260000|2021-07-06 14:04:20|424.5|422.3|424.5|422.3|424.68|422.48|424.5|422.3|0
1625580270000|2021-07-06 14:04:30|424.31|422.11|424.13|421.93|424.31|422.11|424.13|421.93|0
1625580280000|2021-07-06 14:04:40|423.94|421.74|424.13|421.93|424.13|421.93|423.94|421.74|0
1625580290000|2021-07-06 14:04:50|424.31|422.11|424.31|422.11|424.49|422.29|424.31|422.11|0
1625580300000|2021-07-06 14:05:00|424.13|421.93|424.13|421.93|424.31|422.11|424.13|421.93|0
1625580310000|2021-07-06 14:05:10|423.94|421.74|424.31|422.11|424.31|422.11|423.94|421.74|0
1625580320000|2021-07-06 14:05:20|424.13|421.93|424.31|422.11|424.31|422.11|424.13|421.93|0
1625580330000|2021-07-06 14:05:30|424.13|421.93|424.31|422.11|424.31|422.11|424.13|421.93|0
1625580340000|2021-07-06 14:05:40|424.13|421.93|424.13|421.93|424.13|421.93|424.13|421.93|0
1625580350000|2021-07-06 14:05:50|423.94|421.74|423.76|421.56|423.94|421.74|423.76|421.56|0
1625580360000|2021-07-06 14:06:00|423.94|421.74|424.13|421.93|424.13|421.93|423.76|421.56|0
1625580370000|2021-07-06 14:06:10|424.31|422.11|424.49|422.29|424.49|422.29|424.31|422.11|0
1625580380000|2021-07-06 14:06:20|424.31|422.11|424.13|421.93|424.31|422.11|424.13|421.93|0
1625580390000|2021-07-06 14:06:30|423.94|421.74|423.94|421.74|423.94|421.74|423.94|421.74|0
1625580400000|2021-07-06 14:06:40|424.13|421.93|423.94|421.74|424.13|421.93|423.94|421.74|0
1625580410000|2021-07-06 14:06:50|424.13|421.93|424.31|422.11|424.31|422.11|424.12|421.92|0
1625580420000|2021-07-06 14:07:00|424.12|421.92|424.12|421.92|424.31|422.11|424.12|421.92|0
1625580430000|2021-07-06 14:07:10|423.94|421.74|424.31|422.11|424.49|422.29|423.94|421.74|0
1625580440000|2021-07-06 14:07:20|424.49|422.29|424.49|422.29|424.49|422.29|424.49|422.29|0
1625580450000|2021-07-06 14:07:30|424.58|422.38|424.49|422.29|424.68|422.48|424.49|422.29|0
1625580460000|2021-07-06 14:07:40|424.12|421.92|424.31|422.11|424.49|422.29|424.12|421.92|0
1625580470000|2021-07-06 14:07:50|424.49|422.29|424.31|422.11|424.49|422.29|424.31|422.11|0
1625580480000|2021-07-06 14:08:00|424.12|421.92|424.31|422.11|424.31|422.11|424.12|421.92|0
1625580490000|2021-07-06 14:08:10|424.68|422.48|424.68|422.48|424.68|422.48|424.68|422.48|0
1625580500000|2021-07-06 14:08:20|424.49|422.29|424.86|422.66|424.86|422.66|424.49|422.29|0
1625580510000|2021-07-06 14:08:30|425.05|422.85|424.68|422.48|425.05|422.85|424.68|422.48|0
1625580520000|2021-07-06 14:08:40|424.86|422.66|424.68|422.48|424.86|422.66|424.68|422.48|0
1625580530000|2021-07-06 14:08:50|424.49|422.29|424.86|422.66|424.86|422.66|424.49|422.29|0
1625580550000|2021-07-06 14:09:10|424.68|422.48|424.86|422.66|424.86|422.66|424.68|422.48|0
1625580560000|2021-07-06 14:09:20|424.68|422.48|424.86|422.66|424.86|422.66|424.68|422.48|0
1625580570000|2021-07-06 14:09:30|424.68|422.48|424.68|422.48|424.68|422.48|424.68|422.48|0
1625580580000|2021-07-06 14:09:40|424.86|422.66|424.68|422.48|424.86|422.66|424.68|422.48|0
1625580590000|2021-07-06 14:09:50|424.86|422.66|424.68|422.48|424.86|422.66|424.68|422.48|0
1625580600000|2021-07-06 14:10:00|424.86|422.66|424.86|422.66|424.86|422.66|424.68|422.48|0
1625580610000|2021-07-06 14:10:10|424.68|422.48|424.12|421.92|424.68|422.48|424.12|421.92|0
1625580620000|2021-07-06 14:10:20|423.94|421.74|424.12|421.92|424.12|421.92|423.94|421.74|0
1625580630000|2021-07-06 14:10:30|424.49|422.29|424.31|422.11|424.49|422.29|424.31|422.11|0
1625580640000|2021-07-06 14:10:40|424.21|422.01|424.12|421.92|424.31|422.11|424.12|421.92|0
1625580650000|2021-07-06 14:10:50|424.31|422.11|424.31|422.11|424.31|422.11|424.31|422.11|0
1625580660000|2021-07-06 14:11:00|424.12|421.92|424.31|422.11|424.31|422.11|423.94|421.74|0
1625580670000|2021-07-06 14:11:10|424.49|422.29|424.68|422.48|424.86|422.66|424.49|422.29|0
1625580680000|2021-07-06 14:11:20|424.49|422.29|424.68|422.48|424.68|422.48|424.49|422.29|0
1625580690000|2021-07-06 14:11:30|424.49|422.29|424.49|422.29|424.68|422.48|424.49|422.29|0
1625580700000|2021-07-06 14:11:40|424.68|422.48|424.49|422.29|424.68|422.48|424.49|422.29|0
1625580710000|2021-07-06 14:11:50|424.68|422.48|424.49|422.29|424.68|422.48|424.49|422.29|0
1625580720000|2021-07-06 14:12:00|424.31|422.11|424.12|421.92|424.31|422.11|424.12|421.92|0
1625580730000|2021-07-06 14:12:10|423.94|421.74|423.94|421.74|423.94|421.74|423.94|421.74|0
1625580740000|2021-07-06 14:12:20|424.12|421.92|424.12|421.92|424.12|421.92|423.94|421.74|0
1625580750000|2021-07-06 14:12:30|423.94|421.74|424.12|421.92|424.12|421.92|423.94|421.74|0
1625580760000|2021-07-06 14:12:40|423.94|421.74|423.94|421.74|423.94|421.74|423.94|421.74|0
1625580770000|2021-07-06 14:12:50|423.75|421.55|423.75|421.55|423.75|421.55|423.75|421.55|0
1625580780000|2021-07-06 14:13:00|423.94|421.74|424.12|421.92|424.12|421.92|423.94|421.74|0
1625580790000|2021-07-06 14:13:10|424.31|422.11|424.12|421.92|424.31|422.11|423.94|421.74|0
1625580800000|2021-07-06 14:13:20|424.31|422.11|424.12|421.92|424.31|422.11|424.12|421.92|0
1625580810000|2021-07-06 14:13:30|423.94|421.74|423.94|421.74|423.94|421.74|423.94|421.74|0
1625580820000|2021-07-06 14:13:40|423.75|421.55|423.75|421.55|423.75|421.55|423.75|421.55|0
1625580830000|2021-07-06 14:13:50|423.94|421.74|424.12|421.92|424.12|421.92|423.94|421.74|0
1625580840000|2021-07-06 14:14:00|423.94|421.74|424.12|421.92|424.12|421.92|423.75|421.55|0
1625580850000|2021-07-06 14:14:10|424.31|422.11|424.31|422.11|424.31|422.11|424.31|422.11|0
1625580860000|2021-07-06 14:14:20|424.12|421.92|424.12|421.92|424.12|421.92|423.94|421.74|0
1625580870000|2021-07-06 14:14:30|423.94|421.74|423.94|421.74|423.94|421.74|423.94|421.74|0
1625580880000|2021-07-06 14:14:40|423.75|421.55|423.75|421.55|423.75|421.55|423.75|421.55|0
1625580890000|2021-07-06 14:14:50|423.94|421.74|424.12|421.92|424.12|421.92|423.94|421.74|0
1625580900000|2021-07-06 14:15:00|423.94|421.74|423.75|421.55|423.94|421.74|423.75|421.55|0
1625580910000|2021-07-06 14:15:10|423.57|421.37|423.38|421.18|423.57|421.37|423.38|421.18|0
1625580920000|2021-07-06 14:15:20|423.2|421|423.2|421|423.2|421|423.2|421|0
1625580930000|2021-07-06 14:15:30|423.02|420.82|422.09|419.89|423.02|420.82|422.09|419.89|0
1625580940000|2021-07-06 14:15:40|422.46|420.26|422.65|420.45|422.65|420.45|422.28|420.08|0
1625580950000|2021-07-06 14:15:50|422.46|420.26|422.65|420.45|422.65|420.45|422.46|420.26|0
1625580960000|2021-07-06 14:16:00|423.01|420.81|423.2|421|423.2|421|423.01|420.81|0
1625580970000|2021-07-06 14:16:10|423.01|420.81|423.2|421|423.2|421|422.83|420.63|0
1625580980000|2021-07-06 14:16:20|423.01|420.81|423.01|420.81|423.01|420.81|423.01|420.81|0
1625580990000|2021-07-06 14:16:30|423.2|421|423.38|421.18|423.38|421.18|423.2|421|0
1625581000000|2021-07-06 14:16:40|423.2|421|423.2|421|423.2|421|423.01|420.81|0
1625581010000|2021-07-06 14:16:50|423.01|420.81|422.83|420.63|423.01|420.81|422.83|420.63|0
1625581020000|2021-07-06 14:17:00|423.01|420.81|423.01|420.81|423.01|420.81|422.83|420.63|0
1625581030000|2021-07-06 14:17:10|423.2|421|423.2|421|423.2|421|423.2|421|0
1625581040000|2021-07-06 14:17:20|423.01|420.81|422.83|420.63|423.01|420.81|422.65|420.45|0
1625581050000|2021-07-06 14:17:30|422.65|420.45|423.2|421|423.2|421|422.65|420.45|0
1625581060000|2021-07-06 14:17:40|423.01|420.81|422.83|420.63|423.01|420.81|422.65|420.45|0
1625581070000|2021-07-06 14:17:50|422.65|420.45|422.65|420.45|422.65|420.45|422.46|420.26|0
1625581080000|2021-07-06 14:18:00|422.46|420.26|422.46|420.26|422.46|420.26|422.46|420.26|0
1625581100000|2021-07-06 14:18:20|422.28|420.08|422.09|419.89|422.28|420.08|421.91|419.71|0
1625581110000|2021-07-06 14:18:30|422.28|420.08|422.46|420.26|422.46|420.26|422.28|420.08|0
1625581120000|2021-07-06 14:18:40|422.28|420.08|422.28|420.08|422.28|420.08|422.28|420.08|0
1625581130000|2021-07-06 14:18:50|422.46|420.26|421.91|419.71|422.46|420.26|421.91|419.71|0
1625581140000|2021-07-06 14:19:00|421.72|419.52|421.36|419.16|421.72|419.52|421.36|419.16|0
1625581150000|2021-07-06 14:19:10|421.17|418.97|421.17|418.97|421.17|418.97|421.17|418.97|0
1625581160000|2021-07-06 14:19:20|420.99|418.79|420.8|418.6|420.99|418.79|420.8|418.6|0
1625581170000|2021-07-06 14:19:30|420.99|418.79|421.17|418.97|421.17|418.97|420.99|418.79|0
1625581180000|2021-07-06 14:19:40|421.36|419.16|421.72|419.52|421.72|419.52|421.36|419.16|0
1625581190000|2021-07-06 14:19:50|421.91|419.71|421.72|419.52|421.91|419.71|421.72|419.52|0
1625581200000|2021-07-06 14:20:00|421.91|419.71|421.36|419.16|421.91|419.71|421.36|419.16|0
1625581210000|2021-07-06 14:20:10|421.54|419.34|420.99|418.79|421.54|419.34|420.99|418.79|0
1625581220000|2021-07-06 14:20:20|420.8|418.6|420.62|418.42|420.99|418.79|420.62|418.42|0
1625581230000|2021-07-06 14:20:30|420.44|418.24|420.44|418.24|420.44|418.24|420.44|418.24|0
1625581240000|2021-07-06 14:20:40|420.8|418.6|421.36|419.16|421.36|419.16|420.8|418.6|0
1625581250000|2021-07-06 14:20:50|421.17|418.97|421.17|418.97|421.17|418.97|421.17|418.97|0
1625581260000|2021-07-06 14:21:00|420.99|418.79|420.99|418.79|420.99|418.79|420.62|418.42|0
1625581270000|2021-07-06 14:21:10|420.8|418.6|420.62|418.42|420.8|418.6|420.62|418.42|0
1625581280000|2021-07-06 14:21:20|420.44|418.24|420.8|418.6|420.8|418.6|420.44|418.24|0
1625581290000|2021-07-06 14:21:30|420.62|418.42|420.8|418.6|420.8|418.6|420.62|418.42|0
1625581300000|2021-07-06 14:21:40|420.99|418.79|420.62|418.42|420.99|418.79|420.62|418.42|0
1625581310000|2021-07-06 14:21:50|420.8|418.6|420.44|418.24|420.8|418.6|420.44|418.24|0
1625581320000|2021-07-06 14:22:00|420.62|418.42|420.62|418.42|420.62|418.42|420.62|418.42|0
1625581330000|2021-07-06 14:22:10|420.25|418.05|420.07|417.87|420.25|418.05|420.07|417.87|0
1625581340000|2021-07-06 14:22:20|419.88|417.68|419.7|417.5|419.88|417.68|419.7|417.5|0
1625581350000|2021-07-06 14:22:30|419.52|417.32|419.52|417.32|419.52|417.32|419.33|417.13|0
1625581360000|2021-07-06 14:22:40|419.7|417.5|419.7|417.5|419.7|417.5|419.7|417.5|0
1625581370000|2021-07-06 14:22:50|419.52|417.32|419.7|417.5|419.7|417.5|419.52|417.32|0
1625581380000|2021-07-06 14:23:00|419.6|417.4|419.33|417.13|419.6|417.4|419.33|417.13|0
1625581390000|2021-07-06 14:23:10|419.15|416.95|419.33|417.13|419.33|417.13|419.15|416.95|0
1625581400000|2021-07-06 14:23:20|419.15|416.95|418.97|416.77|419.15|416.95|418.97|416.77|0
1625581410000|2021-07-06 14:23:30|419.15|416.95|419.15|416.95|419.33|417.13|419.15|416.95|0
1625581420000|2021-07-06 14:23:40|418.97|416.77|419.15|416.95|419.33|417.13|418.97|416.77|0
1625581430000|2021-07-06 14:23:50|418.78|416.58|418.97|416.77|418.97|416.77|418.78|416.58|0
1625581440000|2021-07-06 14:24:00|418.78|416.58|419.33|417.13|419.33|417.13|418.78|416.58|0
1625581450000|2021-07-06 14:24:10|419.15|416.95|419.15|416.95|419.15|416.95|418.97|416.77|0
1625581460000|2021-07-06 14:24:20|418.6|416.4|418.97|416.77|418.97|416.77|418.6|416.4|0
1625581470000|2021-07-06 14:24:30|418.78|416.58|418.97|416.77|418.97|416.77|418.78|416.58|0
1625581480000|2021-07-06 14:24:40|418.78|416.58|418.78|416.58|418.78|416.58|418.78|416.58|0
1625581490000|2021-07-06 14:24:50|418.97|416.77|419.15|416.95|419.15|416.95|418.97|416.77|0
1625581500000|2021-07-06 14:25:00|418.97|416.77|418.97|416.77|419.15|416.95|418.78|416.58|0
1625581510000|2021-07-06 14:25:10|418.78|416.58|418.78|416.58|418.97|416.77|418.78|416.58|0
1625581520000|2021-07-06 14:25:20|418.97|416.77|419.15|416.95|419.15|416.95|418.97|416.77|0
1625581530000|2021-07-06 14:25:30|419.33|417.13|419.15|416.95|419.33|417.13|419.15|416.95|0
1625581540000|2021-07-06 14:25:40|419.33|417.13|419.33|417.13|419.33|417.13|419.33|417.13|0
1625581550000|2021-07-06 14:25:50|419.15|416.95|418.96|416.76|419.15|416.95|418.96|416.76|0
1625581560000|2021-07-06 14:26:00|419.15|416.95|419.15|416.95|419.15|416.95|419.15|416.95|0
1625581570000|2021-07-06 14:26:10|419.33|417.13|419.33|417.13|419.33|417.13|419.33|417.13|0
1625581580000|2021-07-06 14:26:20|419.52|417.32|417.63|415.43|419.7|417.5|417.63|415.43|0
1625581590000|2021-07-06 14:26:30|417.82|415.62|417.63|415.43|417.82|415.62|417.63|415.43|0
1625581600000|2021-07-06 14:26:40|417.82|415.62|419.42|417.22|419.42|417.22|417.82|415.62|0
1625581610000|2021-07-06 14:26:50|419.6|417.4|420.57|418.37|420.57|418.37|419.6|417.4|0
1625581620000|2021-07-06 14:27:00|420.39|418.19|420.39|418.19|420.39|418.19|420.39|418.19|0
1625581630000|2021-07-06 14:27:10|420.75|418.55|420.57|418.37|420.75|418.55|420.57|418.37|0
1625581640000|2021-07-06 14:27:20|420.75|418.55|420.94|418.74|420.94|418.74|420.75|418.55|0
1625581650000|2021-07-06 14:27:30|421.12|418.92|421.12|418.92|421.12|418.92|421.12|418.92|0
1625581660000|2021-07-06 14:27:40|420.94|418.74|420.94|418.74|420.94|418.74|420.94|418.74|0
1625581670000|2021-07-06 14:27:50|420.75|418.55|420.57|418.37|420.75|418.55|420.57|418.37|0
1625581680000|2021-07-06 14:28:00|420.75|418.55|421.12|418.92|421.12|418.92|420.75|418.55|0
1625581690000|2021-07-06 14:28:10|421.31|419.11|421.49|419.29|421.49|419.29|421.31|419.11|0
1625581700000|2021-07-06 14:28:20|421.31|419.11|421.12|418.92|421.31|419.11|421.12|418.92|0
1625581710000|2021-07-06 14:28:30|420.94|418.74|421.12|418.92|421.12|418.92|420.94|418.74|0
1625581720000|2021-07-06 14:28:40|421.3|419.1|421.12|418.92|421.3|419.1|421.12|418.92|0
1625581730000|2021-07-06 14:28:50|421.49|419.29|421.3|419.1|421.49|419.29|421.3|419.1|0
1625581740000|2021-07-06 14:29:00|421.12|418.92|421.12|418.92|421.12|418.92|421.03|418.83|0
1625581750000|2021-07-06 14:29:10|420.94|418.74|421.12|418.92|421.12|418.92|420.94|418.74|0
1625581760000|2021-07-06 14:29:20|420.94|418.74|421.3|419.1|421.3|419.1|420.94|418.74|0
1625581770000|2021-07-06 14:29:30|421.49|419.29|421.67|419.47|421.67|419.47|421.49|419.29|0
1625581780000|2021-07-06 14:29:40|421.49|419.29|421.49|419.29|421.49|419.29|421.49|419.29|0
1625581790000|2021-07-06 14:29:50|421.3|419.1|421.3|419.1|421.49|419.29|421.3|419.1|0
1625581800000|2021-07-06 14:30:00|421.49|419.29|421.12|418.92|421.49|419.29|421.12|418.92|0
1625581810000|2021-07-06 14:30:10|420.94|418.74|420.94|418.74|421.12|418.92|420.94|418.74|0
1625581820000|2021-07-06 14:30:20|420.75|418.55|420.57|418.37|420.75|418.55|420.57|418.37|0
1625581830000|2021-07-06 14:30:30|420.38|418.18|420.38|418.18|420.38|418.18|420.38|418.18|0
1625581840000|2021-07-06 14:30:40|420.2|418|420.2|418|420.38|418.18|420.2|418|0
1625581850000|2021-07-06 14:30:50|420.02|417.82|420.02|417.82|420.02|417.82|419.83|417.63|0
1625581860000|2021-07-06 14:31:00|419.83|417.63|419.65|417.45|419.83|417.63|419.65|417.45|0
1625581870000|2021-07-06 14:31:10|419.83|417.63|419.83|417.63|420.02|417.82|419.83|417.63|0
1625581880000|2021-07-06 14:31:20|419.65|417.45|419.65|417.45|419.65|417.45|419.65|417.45|0
1625581890000|2021-07-06 14:31:30|419.83|417.63|419.83|417.63|420.02|417.82|419.83|417.63|0
1625581900000|2021-07-06 14:31:40|420.02|417.82|420.02|417.82|420.02|417.82|419.83|417.63|0
1625581910000|2021-07-06 14:31:50|420.2|418|420.2|418|420.2|418|420.2|418|0
1625581920000|2021-07-06 14:32:00|420.02|417.82|419.83|417.63|420.02|417.82|419.65|417.45|0
1625581930000|2021-07-06 14:32:10|419.65|417.45|419.28|417.08|419.65|417.45|419.28|417.08|0
1625581940000|2021-07-06 14:32:20|419.47|417.27|419.1|416.9|419.47|417.27|419.1|416.9|0
1625581950000|2021-07-06 14:32:30|418.92|416.72|418.73|416.53|418.92|416.72|418.73|416.53|0
1625581960000|2021-07-06 14:32:40|418.92|416.72|418.55|416.35|418.92|416.72|418.55|416.35|0
1625581970000|2021-07-06 14:32:50|418.73|416.53|417.63|415.43|418.73|416.53|417.63|415.43|0
1625581980000|2021-07-06 14:33:00|417.27|415.07|416.35|414.15|417.27|415.07|416.35|414.15|0
1625581990000|2021-07-06 14:33:10|416.17|413.97|415.98|413.78|416.17|413.97|415.44|413.24|0
1625582000000|2021-07-06 14:33:20|416.17|413.97|415.98|413.78|416.17|413.97|415.8|413.6|0
1625582010000|2021-07-06 14:33:30|415.8|413.6|415.8|413.6|415.8|413.6|415.44|413.24|0
1625582020000|2021-07-06 14:33:40|415.98|413.78|416.35|414.15|416.35|414.15|415.98|413.78|0
1625582030000|2021-07-06 14:33:50|416.53|414.33|416.53|414.33|416.53|414.33|416.35|414.15|0
1625582040000|2021-07-06 14:34:00|416.35|414.15|415.8|413.6|416.35|414.15|415.8|413.6|0
1625582050000|2021-07-06 14:34:10|415.62|413.42|415.44|413.24|415.62|413.42|415.44|413.24|0
1625582060000|2021-07-06 14:34:20|415.8|413.6|415.43|413.23|415.8|413.6|415.43|413.23|0
1625582070000|2021-07-06 14:34:30|415.07|412.87|414.89|412.69|415.07|412.87|414.89|412.69|0
1625582080000|2021-07-06 14:34:40|415.07|412.87|415.07|412.87|415.25|413.05|415.07|412.87|0
1625582090000|2021-07-06 14:34:50|415.25|413.05|415.43|413.23|415.43|413.23|415.25|413.05|0
1625582100000|2021-07-06 14:35:00|415.62|413.42|415.43|413.23|415.62|413.42|415.43|413.23|0
1625582110000|2021-07-06 14:35:10|414.89|412.69|415.07|412.87|415.25|413.05|414.89|412.69|0
1625582120000|2021-07-06 14:35:20|414.89|412.69|414.7|412.5|414.89|412.69|414.7|412.5|0
1625582130000|2021-07-06 14:35:30|414.89|412.69|414.7|412.5|414.89|412.69|414.7|412.5|0
1625582140000|2021-07-06 14:35:40|414.52|412.32|414.34|412.14|414.52|412.32|414.34|412.14|0
1625582150000|2021-07-06 14:35:50|414.52|412.32|414.16|411.96|414.52|412.32|414.16|411.96|0
1625582160000|2021-07-06 14:36:00|414.34|412.14|414.52|412.32|414.52|412.32|414.34|412.14|0
1625582170000|2021-07-06 14:36:10|415.07|412.87|414.89|412.69|415.07|412.87|414.89|412.69|0
1625582180000|2021-07-06 14:36:20|415.07|412.87|415.07|412.87|415.07|412.87|415.07|412.87|0
1625582190000|2021-07-06 14:36:30|415.25|413.05|415.25|413.05|415.43|413.23|415.25|413.05|0
1625582200000|2021-07-06 14:36:40|415.43|413.23|415.62|413.42|415.62|413.42|415.43|413.23|0
1625582210000|2021-07-06 14:36:50|415.8|413.6|416.17|413.97|416.17|413.97|415.8|413.6|0
1625582220000|2021-07-06 14:37:00|416.35|414.15|417.08|414.88|417.08|414.88|416.35|414.15|0
1625582230000|2021-07-06 14:37:10|416.53|414.33|417.63|415.43|417.63|415.43|416.53|414.33|0
1625582240000|2021-07-06 14:37:20|417.45|415.25|417.45|415.25|417.45|415.25|417.26|415.06|0
1625582250000|2021-07-06 14:37:30|417.63|415.43|417.26|415.06|417.63|415.43|417.26|415.06|0
1625582260000|2021-07-06 14:37:40|417.45|415.25|417.45|415.25|417.45|415.25|417.26|415.06|0
1625582270000|2021-07-06 14:37:50|417.63|415.43|417.63|415.43|417.81|415.61|417.63|415.43|0
1625582280000|2021-07-06 14:38:00|417.26|415.06|417.63|415.43|417.63|415.43|417.26|415.06|0
1625582290000|2021-07-06 14:38:10|417.45|415.25|417.63|415.43|417.63|415.43|417.45|415.25|0
1625582300000|2021-07-06 14:38:20|417.81|415.61|418.55|416.35|418.55|416.35|417.81|415.61|0
1625582310000|2021-07-06 14:38:30|418.36|416.16|418.73|416.53|418.73|416.53|418.36|416.16|0
1625582320000|2021-07-06 14:38:40|418.91|416.71|418.36|416.16|418.91|416.71|418.18|415.98|0
1625582330000|2021-07-06 14:38:50|418.73|416.53|418.91|416.71|418.91|416.71|418.73|416.53|0
1625582340000|2021-07-06 14:39:00|418.55|416.35|418.73|416.53|418.73|416.53|418.55|416.35|0
1625582350000|2021-07-06 14:39:10|418.55|416.35|418.55|416.35|418.82|416.62|418.55|416.35|0
1625582360000|2021-07-06 14:39:20|418.36|416.16|418.36|416.16|418.55|416.35|418.36|416.16|0
1625582370000|2021-07-06 14:39:30|418.55|416.35|418.55|416.35|418.55|416.35|418.55|416.35|0
1625582380000|2021-07-06 14:39:40|418.36|416.16|418.36|416.16|418.36|416.16|418.36|416.16|0
1625582390000|2021-07-06 14:39:50|418.18|415.98|418.36|416.16|418.36|416.16|418.18|415.98|0
1625582400000|2021-07-06 14:40:00|418.18|415.98|417.81|415.61|418.18|415.98|417.81|415.61|0
1625582410000|2021-07-06 14:40:10|417.63|415.43|417.63|415.43|417.63|415.43|417.63|415.43|0
1625582420000|2021-07-06 14:40:20|417.45|415.25|418|415.8|418|415.8|417.45|415.25|0
1625582430000|2021-07-06 14:40:30|417.81|415.61|418.18|415.98|418.18|415.98|417.81|415.61|0
1625582440000|2021-07-06 14:40:40|417.81|415.61|417.63|415.43|417.81|415.61|417.63|415.43|0
1625582450000|2021-07-06 14:40:50|417.81|415.61|417.63|415.43|418|415.8|417.63|415.43|0
1625582460000|2021-07-06 14:41:00|417.45|415.25|417.63|415.43|417.63|415.43|417.26|415.06|0
1625582470000|2021-07-06 14:41:10|417.81|415.61|417.63|415.43|417.81|415.61|417.45|415.25|0
1625582480000|2021-07-06 14:41:20|417.45|415.25|417.26|415.06|417.45|415.25|417.26|415.06|0
1625582490000|2021-07-06 14:41:30|417.45|415.25|417.72|415.52|417.72|415.52|417.45|415.25|0
1625582500000|2021-07-06 14:41:40|417.81|415.61|418.08|415.88|418.18|415.98|417.81|415.61|0
1625582510000|2021-07-06 14:41:50|417.81|415.61|417.81|415.61|417.99|415.79|417.81|415.61|0
1625582520000|2021-07-06 14:42:00|417.99|415.79|418.18|415.98|418.18|415.98|417.99|415.79|0
1625582540000|2021-07-06 14:42:20|417.99|415.79|417.99|415.79|417.99|415.79|417.81|415.61|0
1625582550000|2021-07-06 14:42:30|417.81|415.61|417.81|415.61|417.99|415.79|417.81|415.61|0
1625582560000|2021-07-06 14:42:40|417.9|415.7|418.18|415.98|418.18|415.98|417.9|415.7|0
1625582570000|2021-07-06 14:42:50|417.99|415.79|417.99|415.79|417.99|415.79|417.81|415.61|0
1625582580000|2021-07-06 14:43:00|417.63|415.43|417.63|415.43|417.72|415.52|417.63|415.43|0
1625582590000|2021-07-06 14:43:10|417.81|415.61|418.18|415.98|418.36|416.16|417.81|415.61|0
1625582600000|2021-07-06 14:43:20|417.99|415.79|417.99|415.79|417.99|415.79|417.81|415.61|0
1625582610000|2021-07-06 14:43:30|418.08|415.88|418.36|416.16|418.36|416.16|418.08|415.88|0
1625582620000|2021-07-06 14:43:40|418.18|415.98|418.45|416.25|418.54|416.34|418.18|415.98|0
1625582630000|2021-07-06 14:43:50|418.54|416.34|418.73|416.53|418.73|416.53|418.36|416.16|0
1625582640000|2021-07-06 14:44:00|418.54|416.34|418.73|416.53|418.73|416.53|418.54|416.34|0
1625582650000|2021-07-06 14:44:10|418.54|416.34|418.54|416.34|418.54|416.34|418.54|416.34|0
1625582660000|2021-07-06 14:44:20|418.73|416.53|418.73|416.53|418.73|416.53|418.73|416.53|0
1625582670000|2021-07-06 14:44:30|418.91|416.71|418.73|416.53|418.91|416.71|418.73|416.53|0
1625582680000|2021-07-06 14:44:40|418.54|416.34|418.91|416.71|418.91|416.71|418.54|416.34|0
1625582690000|2021-07-06 14:44:50|418.73|416.53|418.73|416.53|418.73|416.53|418.73|416.53|0
1625582700000|2021-07-06 14:45:00|418.63|416.43|418.54|416.34|418.73|416.53|418.54|416.34|0
1625582710000|2021-07-06 14:45:10|418.73|416.53|418.73|416.53|418.91|416.71|418.73|416.53|0
1625582720000|2021-07-06 14:45:20|418.54|416.34|418.36|416.16|418.54|416.34|418.36|416.16|0
1625582730000|2021-07-06 14:45:30|418.18|415.98|417.99|415.79|418.18|415.98|417.99|415.79|0
1625582740000|2021-07-06 14:45:40|417.81|415.61|417.63|415.43|417.81|415.61|417.63|415.43|0
1625582750000|2021-07-06 14:45:50|417.81|415.61|417.44|415.24|417.81|415.61|417.44|415.24|0
1625582760000|2021-07-06 14:46:00|417.26|415.06|417.08|414.88|417.26|415.06|417.08|414.88|0
1625582770000|2021-07-06 14:46:10|416.89|414.69|417.26|415.06|417.26|415.06|416.71|414.51|0
1625582780000|2021-07-06 14:46:20|417.08|414.88|417.08|414.88|417.26|415.06|417.08|414.88|0
1625582790000|2021-07-06 14:46:30|417.26|415.06|417.26|415.06|417.44|415.24|417.26|415.06|0
1625582800000|2021-07-06 14:46:40|417.08|414.88|416.71|414.51|417.08|414.88|416.71|414.51|0
1625582810000|2021-07-06 14:46:50|416.53|414.33|416.71|414.51|416.71|414.51|416.34|414.14|0
1625582820000|2021-07-06 14:47:00|416.34|414.14|416.16|413.96|416.34|414.14|416.16|413.96|0
1625582830000|2021-07-06 14:47:10|416.34|414.14|416.53|414.33|416.53|414.33|416.34|414.14|0
1625582840000|2021-07-06 14:47:20|416.34|414.14|416.53|414.33|416.53|414.33|416.34|414.14|0
1625582850000|2021-07-06 14:47:30|416.71|414.51|417.08|414.88|417.08|414.88|416.71|414.51|0
1625582860000|2021-07-06 14:47:40|417.26|415.06|417.08|414.88|417.26|415.06|417.08|414.88|0
1625582870000|2021-07-06 14:47:50|416.89|414.69|416.71|414.51|416.98|414.78|416.71|414.51|0
1625582880000|2021-07-06 14:48:00|416.89|414.69|416.89|414.69|416.89|414.69|416.71|414.51|0
1625582890000|2021-07-06 14:48:10|416.71|414.51|416.89|414.69|416.89|414.69|416.71|414.51|0
1625582900000|2021-07-06 14:48:20|416.71|414.51|416.53|414.33|416.71|414.51|416.53|414.33|0
1625582910000|2021-07-06 14:48:30|416.71|414.51|416.71|414.51|416.71|414.51|416.53|414.33|0
1625582920000|2021-07-06 14:48:40|416.89|414.69|417.08|414.88|417.08|414.88|416.89|414.69|0
1625582930000|2021-07-06 14:48:50|416.89|414.69|416.71|414.51|416.89|414.69|416.71|414.51|0
1625582940000|2021-07-06 14:49:00|416.53|414.33|416.71|414.51|416.71|414.51|416.53|414.33|0
1625582950000|2021-07-06 14:49:10|416.8|414.6|416.89|414.69|416.89|414.69|416.8|414.6|0
1625582960000|2021-07-06 14:49:20|416.71|414.51|416.89|414.69|416.89|414.69|416.71|414.51|0
1625582970000|2021-07-06 14:49:30|416.71|414.51|416.71|414.51|416.71|414.51|416.71|414.51|0
1625582980000|2021-07-06 14:49:40|416.89|414.69|417.08|414.88|417.08|414.88|416.89|414.69|0
1625582990000|2021-07-06 14:49:50|416.89|414.69|416.71|414.51|416.89|414.69|416.53|414.33|0
1625583000000|2021-07-06 14:50:00|416.89|414.69|416.53|414.33|416.89|414.69|416.53|414.33|0
1625583010000|2021-07-06 14:50:10|416.34|414.14|416.16|413.96|416.53|414.33|416.16|413.96|0
1625583020000|2021-07-06 14:50:20|415.98|413.78|415.43|413.23|416.16|413.96|415.43|413.23|0
1625583030000|2021-07-06 14:50:30|415.25|413.05|415.25|413.05|415.43|413.23|415.25|413.05|0
1625583040000|2021-07-06 14:50:40|415.43|413.23|415.43|413.23|415.79|413.59|415.43|413.23|0
1625583050000|2021-07-06 14:50:50|415.25|413.05|415.25|413.05|415.43|413.23|415.25|413.05|0
1625583060000|2021-07-06 14:51:00|415.06|412.86|415.79|413.59|415.79|413.59|415.06|412.86|0
1625583070000|2021-07-06 14:51:10|415.98|413.78|415.79|413.59|415.98|413.78|415.61|413.41|0
1625583080000|2021-07-06 14:51:20|415.61|413.41|415.98|413.78|415.98|413.78|415.61|413.41|0
1625583090000|2021-07-06 14:51:30|416.16|413.96|416.16|413.96|416.16|413.96|416.16|413.96|0
1625583100000|2021-07-06 14:51:40|415.79|413.59|415.98|413.78|415.98|413.78|415.79|413.59|0
1625583110000|2021-07-06 14:51:50|415.79|413.59|415.98|413.78|415.98|413.78|415.79|413.59|0
1625583120000|2021-07-06 14:52:00|416.16|413.96|415.98|413.78|416.16|413.96|415.98|413.78|0
1625583130000|2021-07-06 14:52:10|415.79|413.59|415.98|413.78|415.98|413.78|415.79|413.59|0
1625583140000|2021-07-06 14:52:20|415.79|413.59|415.79|413.59|415.79|413.59|415.79|413.59|0
1625583150000|2021-07-06 14:52:30|415.7|413.5|415.61|413.41|415.7|413.5|415.43|413.23|0
1625583160000|2021-07-06 14:52:40|415.79|413.59|415.79|413.59|415.79|413.59|415.79|413.59|0
1625583170000|2021-07-06 14:52:50|415.61|413.41|415.43|413.23|415.61|413.41|415.43|413.23|0
1625583180000|2021-07-06 14:53:00|415.33|413.13|415.06|412.86|415.33|413.13|415.06|412.86|0
1625583190000|2021-07-06 14:53:10|415.24|413.04|415.24|413.04|415.24|413.04|415.24|413.04|0
1625583200000|2021-07-06 14:53:20|415.15|412.95|415.24|413.04|415.24|413.04|415.15|412.95|0
1625583210000|2021-07-06 14:53:30|415.06|412.86|415.06|412.86|415.24|413.04|415.06|412.86|0
1625583220000|2021-07-06 14:53:40|414.88|412.68|414.7|412.5|414.88|412.68|414.7|412.5|0
1625583230000|2021-07-06 14:53:50|414.51|412.31|414.88|412.68|414.88|412.68|414.51|412.31|0
1625583240000|2021-07-06 14:54:00|415.06|412.86|415.24|413.04|415.24|413.04|415.06|412.86|0
1625583250000|2021-07-06 14:54:10|415.43|413.23|415.79|413.59|415.79|413.59|415.43|413.23|0
1625583260000|2021-07-06 14:54:20|415.98|413.78|415.79|413.59|415.98|413.78|415.79|413.59|0
1625583270000|2021-07-06 14:54:30|415.61|413.41|415.43|413.23|415.61|413.41|415.24|413.04|0
1625583280000|2021-07-06 14:54:40|415.61|413.41|415.79|413.59|415.79|413.59|415.61|413.41|0
1625583290000|2021-07-06 14:54:50|415.61|413.41|415.24|413.04|415.61|413.41|415.24|413.04|0
1625583300000|2021-07-06 14:55:00|415.43|413.23|415.24|413.04|415.43|413.23|415.24|413.04|0
1625583310000|2021-07-06 14:55:10|415.06|412.86|414.7|412.5|415.06|412.86|414.7|412.5|0
1625583320000|2021-07-06 14:55:20|414.51|412.31|414.51|412.31|414.51|412.31|414.51|412.31|0
1625583330000|2021-07-06 14:55:30|414.7|412.5|413.55|411.35|414.7|412.5|413.37|411.17|0
1625583340000|2021-07-06 14:55:40|413.37|411.17|413.73|411.53|413.73|411.53|413.37|411.17|0
1625583350000|2021-07-06 14:55:50|413.92|411.72|415.87|413.67|415.87|413.67|413.92|411.72|0
1625583360000|2021-07-06 14:56:00|415.69|413.49|415.5|413.3|415.69|413.49|415.5|413.3|0
1625583370000|2021-07-06 14:56:10|415.69|413.49|415.69|413.49|415.69|413.49|415.69|413.49|0
1625583380000|2021-07-06 14:56:20|415.5|413.3|415.32|413.12|415.5|413.3|415.32|413.12|0
1625583390000|2021-07-06 14:56:30|415.14|412.94|415.32|413.12|415.32|413.12|415.14|412.94|0
1625583400000|2021-07-06 14:56:40|415.68|413.48|415.68|413.48|415.87|413.67|415.68|413.48|0
1625583410000|2021-07-06 14:56:50|415.5|413.3|415.32|413.12|415.5|413.3|415.32|413.12|0
1625583420000|2021-07-06 14:57:00|415.14|412.94|415.32|413.12|415.32|413.12|414.96|412.76|0
1625583430000|2021-07-06 14:57:10|415.68|413.48|416.23|414.03|416.23|414.03|415.68|413.48|0
1625583440000|2021-07-06 14:57:20|415.87|413.67|415.87|413.67|415.87|413.67|415.87|413.67|0
1625583450000|2021-07-06 14:57:30|415.5|413.3|415.14|412.94|415.5|413.3|414.96|412.76|0
1625583460000|2021-07-06 14:57:40|414.96|412.76|414.77|412.57|415.14|412.94|414.77|412.57|0
1625583470000|2021-07-06 14:57:50|414.59|412.39|414.59|412.39|414.77|412.57|414.59|412.39|0
1625583480000|2021-07-06 14:58:00|414.77|412.57|414.59|412.39|414.77|412.57|414.59|412.39|0
1625583490000|2021-07-06 14:58:10|414.41|412.21|414.23|412.03|414.41|412.21|414.04|411.84|0
1625583500000|2021-07-06 14:58:20|414.41|412.21|414.04|411.84|414.59|412.39|414.04|411.84|0
1625583510000|2021-07-06 14:58:30|414.23|412.03|414.59|412.39|414.59|412.39|414.23|412.03|0
1625583520000|2021-07-06 14:58:40|414.23|412.03|414.04|411.84|414.41|412.21|414.04|411.84|0
1625583530000|2021-07-06 14:58:50|414.23|412.03|414.59|412.39|414.59|412.39|414.23|412.03|0
1625583540000|2021-07-06 14:59:00|414.23|412.03|414.41|412.21|414.59|412.39|414.23|412.03|0
1625583550000|2021-07-06 14:59:10|414.59|412.39|414.59|412.39|414.77|412.57|414.59|412.39|0
1625583560000|2021-07-06 14:59:20|414.77|412.57|414.04|411.84|414.77|412.57|414.04|411.84|0
1625583570000|2021-07-06 14:59:30|413.86|411.66|413.86|411.66|413.86|411.66|413.86|411.66|0
1625583580000|2021-07-06 14:59:40|413.68|411.48|413.5|411.3|413.86|411.66|413.5|411.3|0
1625583590000|2021-07-06 14:59:50|413.32|411.12|413.32|411.12|413.32|411.12|413.32|411.12|0
1625583600000|2021-07-06 15:00:00|413.13|410.93|412.77|410.57|413.13|410.93|412.59|410.39|0
1625583610000|2021-07-06 15:00:10|412.59|410.39|412.04|409.84|412.59|410.39|412.04|409.84|0
1625583620000|2021-07-06 15:00:20|412.22|410.02|412.41|410.21|412.59|410.39|412.22|410.02|0
1625583630000|2021-07-06 15:00:30|412.59|410.39|412.41|410.21|412.59|410.39|412.41|410.21|0
1625583640000|2021-07-06 15:00:40|412.22|410.02|412.77|410.57|412.77|410.57|412.22|410.02|0
1625583650000|2021-07-06 15:00:50|412.59|410.39|412.77|410.57|412.77|410.57|412.59|410.39|0
1625583660000|2021-07-06 15:01:00|412.59|410.39|412.41|410.21|412.59|410.39|412.22|410.02|0
1625583670000|2021-07-06 15:01:10|412.59|410.39|412.59|410.39|412.59|410.39|412.41|410.21|0
1625583680000|2021-07-06 15:01:20|412.77|410.57|413.13|410.93|413.13|410.93|412.77|410.57|0
1625583690000|2021-07-06 15:01:30|412.95|410.75|412.59|410.39|412.95|410.75|412.59|410.39|0
1625583700000|2021-07-06 15:01:40|412.41|410.21|412.95|410.75|412.95|410.75|412.41|410.21|0
1625583710000|2021-07-06 15:01:50|412.59|410.39|413.13|410.93|413.13|410.93|412.59|410.39|0
1625583720000|2021-07-06 15:02:00|412.95|410.75|413.13|410.93|413.13|410.93|412.95|410.75|0
1625583730000|2021-07-06 15:02:10|413.31|411.11|413.31|411.11|413.5|411.3|412.95|410.75|0
1625583740000|2021-07-06 15:02:20|413.5|411.3|413.68|411.48|413.68|411.48|413.5|411.3|0
1625583750000|2021-07-06 15:02:30|413.31|411.11|413.5|411.3|413.5|411.3|413.31|411.11|0
1625583760000|2021-07-06 15:02:40|413.31|411.11|413.5|411.3|413.5|411.3|413.13|410.93|0
1625583770000|2021-07-06 15:02:50|413.68|411.48|413.86|411.66|413.86|411.66|413.68|411.48|0
1625583780000|2021-07-06 15:03:00|413.68|411.48|413.68|411.48|413.86|411.66|413.68|411.48|0
1625583790000|2021-07-06 15:03:10|413.5|411.3|412.95|410.75|413.5|411.3|412.95|410.75|0
1625583800000|2021-07-06 15:03:20|412.77|410.57|412.95|410.75|413.13|410.93|412.77|410.57|0
1625583810000|2021-07-06 15:03:30|412.77|410.57|412.95|410.75|412.95|410.75|412.77|410.57|0
1625583820000|2021-07-06 15:03:40|413.13|410.93|412.59|410.39|413.13|410.93|412.59|410.39|0
1625583830000|2021-07-06 15:03:50|412.77|410.57|412.95|410.75|412.95|410.75|412.77|410.57|0
1625583840000|2021-07-06 15:04:00|412.59|410.39|412.4|410.2|412.59|410.39|412.22|410.02|0
1625583850000|2021-07-06 15:04:10|412.22|410.02|412.4|410.2|412.4|410.2|412.22|410.02|0
1625583860000|2021-07-06 15:04:20|412.04|409.84|411.86|409.66|412.04|409.84|411.86|409.66|0
1625583870000|2021-07-06 15:04:30|412.04|409.84|412.04|409.84|412.4|410.2|412.04|409.84|0
1625583880000|2021-07-06 15:04:40|412.22|410.02|412.04|409.84|412.22|410.02|412.04|409.84|0
1625583890000|2021-07-06 15:04:50|411.86|409.66|411.86|409.66|411.86|409.66|411.68|409.48|0
1625583900000|2021-07-06 15:05:00|411.68|409.48|411.13|408.93|411.68|409.48|411.13|408.93|0
1625583910000|2021-07-06 15:05:10|411.31|409.11|411.5|409.3|411.5|409.3|410.95|408.75|0
1625583920000|2021-07-06 15:05:20|411.68|409.48|412.4|410.2|412.4|410.2|411.68|409.48|0
1625583930000|2021-07-06 15:05:30|412.04|409.84|412.4|410.2|412.4|410.2|412.04|409.84|0
1625583940000|2021-07-06 15:05:40|412.22|410.02|412.59|410.39|412.59|410.39|412.04|409.84|0
1625583950000|2021-07-06 15:05:50|412.77|410.57|412.95|410.75|412.95|410.75|412.77|410.57|0
1625583960000|2021-07-06 15:06:00|412.67|410.47|413.31|411.11|413.31|411.11|412.67|410.47|0
1625583970000|2021-07-06 15:06:10|413.13|410.93|413.31|411.11|413.31|411.11|413.13|410.93|0
1625583980000|2021-07-06 15:06:20|413.49|411.29|413.86|411.66|413.86|411.66|413.49|411.29|0
1625583990000|2021-07-06 15:06:30|414.04|411.84|414.82|412.62|414.82|412.62|413.86|411.66|0
1625584000000|2021-07-06 15:06:40|415.78|413.58|415.17|412.97|415.78|413.58|415.17|412.97|0
1625584010000|2021-07-06 15:06:50|415.53|413.33|415.53|413.33|415.53|413.33|415.53|413.33|0
1625584020000|2021-07-06 15:07:00|415.71|413.51|415.71|413.51|415.9|413.7|415.71|413.51|0
1625584030000|2021-07-06 15:07:10|415.53|413.33|415.9|413.7|415.9|413.7|415.53|413.33|0
1625584040000|2021-07-06 15:07:20|416.08|413.88|415.9|413.7|416.08|413.88|415.9|413.7|0
1625584050000|2021-07-06 15:07:30|415.71|413.51|415.53|413.33|415.71|413.51|415.53|413.33|0
1625584060000|2021-07-06 15:07:40|415.71|413.51|415.35|413.15|415.71|413.51|415.35|413.15|0
1625584070000|2021-07-06 15:07:50|415.53|413.33|415.35|413.15|415.62|413.42|415.35|413.15|0
1625584080000|2021-07-06 15:08:00|415.53|413.33|415.35|413.15|415.53|413.33|415.17|412.97|0
1625584090000|2021-07-06 15:08:10|415.53|413.33|415.53|413.33|415.53|413.33|415.35|413.15|0
1625584100000|2021-07-06 15:08:20|415.71|413.51|415.71|413.51|415.71|413.51|415.53|413.33|0
1625584110000|2021-07-06 15:08:30|415.53|413.33|415.71|413.51|415.71|413.51|415.53|413.33|0
1625584120000|2021-07-06 15:08:40|415.53|413.33|415.53|413.33|415.62|413.42|415.53|413.33|0
1625584130000|2021-07-06 15:08:50|415.71|413.51|415.89|413.69|415.89|413.69|415.71|413.51|0
1625584140000|2021-07-06 15:09:00|415.71|413.51|415.89|413.69|416.08|413.88|415.71|413.51|0
1625584150000|2021-07-06 15:09:10|415.98|413.78|415.71|413.51|415.98|413.78|415.71|413.51|0
1625584160000|2021-07-06 15:09:20|415.89|413.69|415.89|413.69|416.08|413.88|415.89|413.69|0
1625584170000|2021-07-06 15:09:30|415.98|413.78|416.26|414.06|416.26|414.06|415.98|413.78|0
1625584180000|2021-07-06 15:09:40|416.44|414.24|416.44|414.24|416.44|414.24|416.44|414.24|0
1625584190000|2021-07-06 15:09:50|416.62|414.42|416.44|414.24|416.62|414.42|416.44|414.24|0
1625584200000|2021-07-06 15:10:00|416.26|414.06|415.71|413.51|416.26|414.06|415.71|413.51|0
1625584210000|2021-07-06 15:10:10|415.53|413.33|415.17|412.97|415.53|413.33|415.17|412.97|0
1625584220000|2021-07-06 15:10:20|414.99|412.79|414.99|412.79|415.17|412.97|414.99|412.79|0
1625584230000|2021-07-06 15:10:30|415.17|412.97|415.17|412.97|415.17|412.97|414.99|412.79|0
1625584240000|2021-07-06 15:10:40|415.35|413.15|415.62|413.42|415.62|413.42|415.35|413.15|0
1625584250000|2021-07-06 15:10:50|415.89|413.69|415.71|413.51|415.89|413.69|415.53|413.33|0
1625584260000|2021-07-06 15:11:00|415.89|413.69|415.89|413.69|416.08|413.88|415.89|413.69|0
1625584270000|2021-07-06 15:11:10|415.71|413.51|415.53|413.33|415.71|413.51|415.53|413.33|0
1625584280000|2021-07-06 15:11:20|415.35|413.15|415.35|413.15|415.35|413.15|415.35|413.15|0
1625584290000|2021-07-06 15:11:30|415.17|412.97|415.35|413.15|415.53|413.33|415.17|412.97|0
1625584300000|2021-07-06 15:11:40|415.53|413.33|415.53|413.33|415.53|413.33|415.53|413.33|0
1625584310000|2021-07-06 15:11:50|415.71|413.51|415.71|413.51|415.71|413.51|415.71|413.51|0
1625584320000|2021-07-06 15:12:00|415.62|413.42|415.35|413.15|415.62|413.42|415.35|413.15|0
1625584330000|2021-07-06 15:12:10|415.17|412.97|415.35|413.15|415.35|413.15|414.98|412.78|0
1625584340000|2021-07-06 15:12:20|414.98|412.78|414.98|412.78|414.98|412.78|414.98|412.78|0
1625584350000|2021-07-06 15:12:30|415.17|412.97|415.07|412.87|415.17|412.97|414.98|412.78|0
1625584360000|2021-07-06 15:12:40|415.17|412.97|415.53|413.33|415.53|413.33|415.17|412.97|0
1625584370000|2021-07-06 15:12:50|415.35|413.15|415.71|413.51|415.71|413.51|415.35|413.15|0
1625584380000|2021-07-06 15:13:00|415.89|413.69|415.8|413.6|415.89|413.69|415.71|413.51|0
1625584390000|2021-07-06 15:13:10|415.71|413.51|415.35|413.15|415.71|413.51|415.35|413.15|0
1625584400000|2021-07-06 15:13:20|415.53|413.33|415.35|413.15|415.71|413.51|415.35|413.15|0
1625584410000|2021-07-06 15:13:30|415.17|412.97|415.17|412.97|415.17|412.97|415.17|412.97|0
1625584420000|2021-07-06 15:13:40|414.98|412.78|415.17|412.97|415.17|412.97|414.98|412.78|0
1625584430000|2021-07-06 15:13:50|414.98|412.78|414.8|412.6|415.07|412.87|414.8|412.6|0
1625584440000|2021-07-06 15:14:00|414.62|412.42|414.62|412.42|414.62|412.42|414.62|412.42|0
1625584450000|2021-07-06 15:14:10|414.53|412.33|414.71|412.51|414.71|412.51|414.53|412.33|0
1625584460000|2021-07-06 15:14:20|414.62|412.42|414.98|412.78|414.98|412.78|414.62|412.42|0
1625584470000|2021-07-06 15:14:30|415.17|412.97|414.98|412.78|415.17|412.97|414.98|412.78|0
1625584480000|2021-07-06 15:14:40|414.89|412.69|414.44|412.24|414.89|412.69|414.44|412.24|0
1625584490000|2021-07-06 15:14:50|414.62|412.42|414.44|412.24|414.62|412.42|414.44|412.24|0
1625584500000|2021-07-06 15:15:00|414.62|412.42|414.26|412.06|414.62|412.42|414.26|412.06|0
1625584510000|2021-07-06 15:15:10|414.62|412.42|414.8|412.6|414.8|412.6|414.44|412.24|0
1625584520000|2021-07-06 15:15:20|414.62|412.42|414.26|412.06|414.62|412.42|414.08|411.88|0
1625584530000|2021-07-06 15:15:30|413.89|411.69|413.89|411.69|414.08|411.88|413.89|411.69|0
1625584540000|2021-07-06 15:15:40|414.08|411.88|413.53|411.33|414.08|411.88|413.53|411.33|0
1625584550000|2021-07-06 15:15:50|413.35|411.15|412.62|410.42|413.53|411.33|412.62|410.42|0
1625584560000|2021-07-06 15:16:00|412.08|409.88|412.44|410.24|412.62|410.42|412.08|409.88|0
1625584570000|2021-07-06 15:16:10|412.62|410.42|413.53|411.33|413.53|411.33|412.62|410.42|0
1625584580000|2021-07-06 15:16:20|413.35|411.15|413.89|411.69|413.89|411.69|413.35|411.15|0
1625584590000|2021-07-06 15:16:30|413.53|411.33|413.53|411.33|413.71|411.51|413.53|411.33|0
1625584600000|2021-07-06 15:16:40|413.71|411.51|413.71|411.51|413.89|411.69|413.71|411.51|0
1625584610000|2021-07-06 15:16:50|414.07|411.87|414.62|412.42|414.62|412.42|414.07|411.87|0
1625584620000|2021-07-06 15:17:00|414.44|412.24|414.98|412.78|415.16|412.96|414.44|412.24|0
1625584630000|2021-07-06 15:17:10|415.16|412.96|415.35|413.15|415.35|413.15|414.98|412.78|0
1625584640000|2021-07-06 15:17:20|415.53|413.33|415.71|413.51|415.71|413.51|415.53|413.33|0
1625584650000|2021-07-06 15:17:30|415.53|413.33|414.8|412.6|415.53|413.33|414.8|412.6|0
1625584660000|2021-07-06 15:17:40|414.62|412.42|414.44|412.24|414.62|412.42|414.44|412.24|0
1625584670000|2021-07-06 15:17:50|414.07|411.87|414.44|412.24|414.44|412.24|414.07|411.87|0
1625584680000|2021-07-06 15:18:00|414.07|411.87|413.53|411.33|414.07|411.87|413.17|410.97|0
1625584690000|2021-07-06 15:18:10|413.35|411.15|413.71|411.51|414.07|411.87|413.35|411.15|0
1625584700000|2021-07-06 15:18:20|413.53|411.33|414.07|411.87|414.07|411.87|413.53|411.33|0
1625584710000|2021-07-06 15:18:30|413.89|411.69|413.71|411.51|413.89|411.69|413.71|411.51|0
1625584720000|2021-07-06 15:18:40|413.89|411.69|413.71|411.51|413.89|411.69|413.71|411.51|0
1625584730000|2021-07-06 15:18:50|413.89|411.69|414.07|411.87|414.07|411.87|413.89|411.69|0
1625584740000|2021-07-06 15:19:00|413.89|411.69|414.07|411.87|414.07|411.87|413.89|411.69|0
1625584750000|2021-07-06 15:19:10|413.89|411.69|414.07|411.87|414.07|411.87|413.89|411.69|0
1625584760000|2021-07-06 15:19:20|414.16|411.96|413.89|411.69|414.16|411.96|413.89|411.69|0
1625584770000|2021-07-06 15:19:30|414.07|411.87|414.26|412.06|414.26|412.06|414.07|411.87|0
1625584780000|2021-07-06 15:19:40|414.44|412.24|414.26|412.06|414.44|412.24|414.26|412.06|0
1625584790000|2021-07-06 15:19:50|414.07|411.87|413.53|411.33|414.07|411.87|413.53|411.33|0
1625584800000|2021-07-06 15:20:00|413.35|411.15|413.53|411.33|413.53|411.33|413.35|411.15|0
1625584810000|2021-07-06 15:20:10|413.35|411.15|413.53|411.33|413.71|411.51|413.35|411.15|0
1625584820000|2021-07-06 15:20:20|413.71|411.51|413.89|411.69|413.89|411.69|413.53|411.33|0
1625584830000|2021-07-06 15:20:30|414.07|411.87|414.44|412.24|414.44|412.24|414.07|411.87|0
1625584840000|2021-07-06 15:20:40|414.25|412.05|414.44|412.24|414.44|412.24|414.25|412.05|0
1625584850000|2021-07-06 15:20:50|414.62|412.42|414.44|412.24|414.62|412.42|414.44|412.24|0
1625584860000|2021-07-06 15:21:00|414.25|412.05|414.52|412.32|414.52|412.32|414.25|412.05|0
1625584870000|2021-07-06 15:21:10|414.62|412.42|414.89|412.69|414.89|412.69|414.62|412.42|0
1625584880000|2021-07-06 15:21:20|414.8|412.6|414.8|412.6|414.8|412.6|414.8|412.6|0
1625584890000|2021-07-06 15:21:30|414.62|412.42|414.62|412.42|414.62|412.42|414.62|412.42|0
1625584900000|2021-07-06 15:21:40|414.44|412.24|414.62|412.42|414.62|412.42|414.44|412.24|0
1625584910000|2021-07-06 15:21:50|414.8|412.6|414.44|412.24|414.8|412.6|414.44|412.24|0
1625584920000|2021-07-06 15:22:00|414.25|412.05|414.07|411.87|414.25|412.05|413.89|411.69|0
1625584930000|2021-07-06 15:22:10|414.25|412.05|414.07|411.87|414.44|412.24|414.07|411.87|0
1625584940000|2021-07-06 15:22:20|414.25|412.05|414.44|412.24|414.44|412.24|414.07|411.87|0
1625584950000|2021-07-06 15:22:30|414.25|412.05|414.25|412.05|414.25|412.05|414.25|412.05|0
1625584960000|2021-07-06 15:22:40|414.44|412.24|414.07|411.87|414.44|412.24|414.07|411.87|0
1625584970000|2021-07-06 15:22:50|414.25|412.05|414.07|411.87|414.25|412.05|414.07|411.87|0
1625584980000|2021-07-06 15:23:00|413.89|411.69|413.71|411.51|413.89|411.69|413.71|411.51|0
1625584990000|2021-07-06 15:23:10|413.53|411.33|413.16|410.96|413.53|411.33|413.16|410.96|0
1625585000000|2021-07-06 15:23:20|413.53|411.33|413.53|411.33|413.71|411.51|413.53|411.33|0
1625585010000|2021-07-06 15:23:30|413.61|411.41|413.53|411.33|413.61|411.41|413.53|411.33|0
1625585020000|2021-07-06 15:23:40|413.35|411.15|413.35|411.15|413.35|411.15|413.35|411.15|0
1625585030000|2021-07-06 15:23:50|413.16|410.96|412.62|410.42|413.16|410.96|412.62|410.42|0
1625585040000|2021-07-06 15:24:00|412.98|410.78|412.98|410.78|413.16|410.96|412.98|410.78|0
1625585050000|2021-07-06 15:24:10|413.16|410.96|413.16|410.96|413.16|410.96|413.16|410.96|0
1625585060000|2021-07-06 15:24:20|412.98|410.78|412.8|410.6|412.98|410.78|412.62|410.42|0
1625585070000|2021-07-06 15:24:30|412.98|410.78|412.98|410.78|413.16|410.96|412.98|410.78|0
1625585080000|2021-07-06 15:24:40|413.16|410.96|412.98|410.78|413.16|410.96|412.98|410.78|0
1625585090000|2021-07-06 15:24:50|413.16|410.96|412.98|410.78|413.16|410.96|412.98|410.78|0
1625585100000|2021-07-06 15:25:00|413.16|410.96|412.98|410.78|413.35|411.15|412.98|410.78|0
1625585110000|2021-07-06 15:25:10|412.8|410.6|412.98|410.78|412.98|410.78|412.62|410.42|0
1625585120000|2021-07-06 15:25:20|413.16|410.96|412.8|410.6|413.16|410.96|412.8|410.6|0
1625585130000|2021-07-06 15:25:30|412.62|410.42|412.98|410.78|412.98|410.78|412.62|410.42|0
1625585150000|2021-07-06 15:25:50|412.8|410.6|412.62|410.42|412.8|410.6|412.62|410.42|0
1625585160000|2021-07-06 15:26:00|412.26|410.06|412.26|410.06|412.26|410.06|411.9|409.7|0
1625585170000|2021-07-06 15:26:10|411.53|409.33|411.53|409.33|411.53|409.33|411.35|409.15|0
1625585180000|2021-07-06 15:26:20|411.35|409.15|410.99|408.79|411.35|409.15|410.99|408.79|0
1625585190000|2021-07-06 15:26:30|411.17|408.97|410.81|408.61|411.17|408.97|410.81|408.61|0
1625585200000|2021-07-06 15:26:40|411.47|409.27|411.65|409.45|411.65|409.45|411.29|409.09|0
1625585210000|2021-07-06 15:26:50|411.83|409.63|411.47|409.27|411.83|409.63|411.47|409.27|0
1625585220000|2021-07-06 15:27:00|411.83|409.63|412.01|409.81|412.01|409.81|411.83|409.63|0
1625585230000|2021-07-06 15:27:10|411.83|409.63|411.65|409.45|411.83|409.63|411.65|409.45|0
1625585240000|2021-07-06 15:27:20|411.83|409.63|412.01|409.81|412.01|409.81|411.83|409.63|0
1625585250000|2021-07-06 15:27:30|412.2|410|412.38|410.18|412.38|410.18|412.2|410|0
1625585260000|2021-07-06 15:27:40|412.56|410.36|412.92|410.72|412.92|410.72|412.56|410.36|0
1625585270000|2021-07-06 15:27:50|413.1|410.9|413.1|410.9|413.1|410.9|413.01|410.81|0
1625585280000|2021-07-06 15:28:00|412.92|410.72|413.46|411.26|413.46|411.26|412.92|410.72|0
1625585290000|2021-07-06 15:28:10|413.64|411.44|414.01|411.81|414.01|411.81|413.64|411.44|0
1625585300000|2021-07-06 15:28:20|414.19|411.99|414.73|412.53|414.73|412.53|414.19|411.99|0
1625585310000|2021-07-06 15:28:30|414.55|412.35|414.91|412.71|414.91|412.71|414.55|412.35|0
1625585320000|2021-07-06 15:28:40|414.73|412.53|414.55|412.35|414.73|412.53|414.55|412.35|0
1625585330000|2021-07-06 15:28:50|414.64|412.44|414.91|412.71|414.91|412.71|414.64|412.44|0
1625585340000|2021-07-06 15:29:00|414.73|412.53|415.09|412.89|415.09|412.89|414.73|412.53|0
1625585350000|2021-07-06 15:29:10|415.28|413.08|415.64|413.44|415.64|413.44|415.28|413.08|0
1625585360000|2021-07-06 15:29:20|415.82|413.62|416|413.8|416|413.8|415.82|413.62|0
1625585370000|2021-07-06 15:29:30|415.82|413.62|416|413.8|416|413.8|415.82|413.62|0
1625585380000|2021-07-06 15:29:40|415.82|413.62|416.18|413.98|416.18|413.98|415.82|413.62|0
1625585390000|2021-07-06 15:29:50|416|413.8|416.18|413.98|416.18|413.98|416|413.8|0
1625585400000|2021-07-06 15:30:00|416.37|414.17|416.37|414.17|416.37|414.17|416.27|414.07|0
1625585410000|2021-07-06 15:30:10|416.18|413.98|416.55|414.35|416.55|414.35|416.18|413.98|0
1625585420000|2021-07-06 15:30:20|416|413.8|415.82|413.62|416|413.8|415.64|413.44|0
1625585430000|2021-07-06 15:30:30|416|413.8|415.82|413.62|416|413.8|415.82|413.62|0
1625585440000|2021-07-06 15:30:40|415.64|413.44|416.18|413.98|416.18|413.98|415.64|413.44|0
1625585450000|2021-07-06 15:30:50|416.37|414.17|416.18|413.98|416.37|414.17|416.18|413.98|0
1625585460000|2021-07-06 15:31:00|416.55|414.35|416.55|414.35|416.73|414.53|416.55|414.35|0
1625585470000|2021-07-06 15:31:10|416.73|414.53|416.91|414.71|416.91|414.71|416.55|414.35|0
1625585480000|2021-07-06 15:31:20|416.73|414.53|416.73|414.53|416.73|414.53|416.73|414.53|0
1625585490000|2021-07-06 15:31:30|416.91|414.71|417.09|414.89|417.09|414.89|416.91|414.71|0
1625585500000|2021-07-06 15:31:40|417.27|415.07|417.46|415.26|417.46|415.26|417.27|415.07|0
1625585510000|2021-07-06 15:31:50|417.64|415.44|417.46|415.26|417.64|415.44|417.46|415.26|0
1625585520000|2021-07-06 15:32:00|417.54|415.34|417.46|415.26|417.54|415.34|417.46|415.26|0
1625585530000|2021-07-06 15:32:10|417.64|415.44|417.64|415.44|417.64|415.44|417.46|415.26|0
1625585540000|2021-07-06 15:32:20|417.27|415.07|417.82|415.62|417.82|415.62|417.27|415.07|0
1625585550000|2021-07-06 15:32:30|418|415.8|417.64|415.44|418|415.8|417.64|415.44|0
1625585560000|2021-07-06 15:32:40|418|415.8|417.82|415.62|418|415.8|417.82|415.62|0
1625585570000|2021-07-06 15:32:50|417.64|415.44|417.34|415.14|417.64|415.44|417.34|415.14|0
1625585580000|2021-07-06 15:33:00|417.16|414.96|417.16|414.96|417.16|414.96|416.98|414.78|0
1625585590000|2021-07-06 15:33:10|416.98|414.78|416.61|414.41|416.98|414.78|416.61|414.41|0
1625585600000|2021-07-06 15:33:20|416.79|414.59|416.61|414.41|416.79|414.59|416.61|414.41|0
1625585610000|2021-07-06 15:33:30|416.79|414.59|416.61|414.41|416.88|414.68|416.61|414.41|0
1625585620000|2021-07-06 15:33:40|416.43|414.23|416.43|414.23|416.61|414.41|416.43|414.23|0
1625585630000|2021-07-06 15:33:50|416.25|414.05|416.43|414.23|416.43|414.23|416.25|414.05|0
1625585640000|2021-07-06 15:34:00|416.34|414.14|416.25|414.05|416.43|414.23|416.25|414.05|0
1625585650000|2021-07-06 15:34:10|416.07|413.87|415.88|413.68|416.07|413.87|415.88|413.68|0
1625585660000|2021-07-06 15:34:20|415.7|413.5|415.88|413.68|415.88|413.68|415.7|413.5|0
1625585670000|2021-07-06 15:34:30|416.07|413.87|416.07|413.87|416.07|413.87|416.07|413.87|0
1625585680000|2021-07-06 15:34:40|415.88|413.68|416.25|414.05|416.25|414.05|415.88|413.68|0
1625585690000|2021-07-06 15:34:50|416.43|414.23|416.61|414.41|416.61|414.41|416.43|414.23|0
1625585700000|2021-07-06 15:35:00|416.98|414.78|417.16|414.96|417.16|414.96|416.98|414.78|0
1625585710000|2021-07-06 15:35:10|416.98|414.78|417.16|414.96|417.16|414.96|416.98|414.78|0
1625585720000|2021-07-06 15:35:20|417.34|415.14|417.52|415.32|417.52|415.32|417.34|415.14|0
1625585730000|2021-07-06 15:35:30|417.34|415.14|417.34|415.14|417.34|415.14|417.34|415.14|0
1625585740000|2021-07-06 15:35:40|417.52|415.32|417.7|415.5|417.7|415.5|417.52|415.32|0
1625585750000|2021-07-06 15:35:50|417.89|415.69|417.7|415.5|417.89|415.69|417.52|415.32|0
1625585760000|2021-07-06 15:36:00|417.89|415.69|417.89|415.69|417.89|415.69|417.89|415.69|0
1625585770000|2021-07-06 15:36:10|418.07|415.87|417.89|415.69|418.07|415.87|417.89|415.69|0
1625585790000|2021-07-06 15:36:30|417.79|415.59|417.89|415.69|418.07|415.87|417.79|415.59|0
1625585800000|2021-07-06 15:36:40|417.7|415.5|417.7|415.5|417.79|415.59|417.7|415.5|0
1625585810000|2021-07-06 15:36:50|417.89|415.69|417.89|415.69|417.89|415.69|417.89|415.69|0
1625585820000|2021-07-06 15:37:00|417.7|415.5|417.7|415.5|417.7|415.5|417.7|415.5|0
1625585830000|2021-07-06 15:37:10|417.52|415.32|417.7|415.5|417.7|415.5|417.52|415.32|0
1625585840000|2021-07-06 15:37:20|417.89|415.69|417.7|415.5|417.89|415.69|417.7|415.5|0
1625585850000|2021-07-06 15:37:30|417.89|415.69|417.89|415.69|417.89|415.69|417.7|415.5|0
1625585860000|2021-07-06 15:37:40|417.7|415.5|417.89|415.69|417.89|415.69|417.7|415.5|0
1625585870000|2021-07-06 15:37:50|418.07|415.87|418.07|415.87|418.07|415.87|418.07|415.87|0
1625585880000|2021-07-06 15:38:00|417.7|415.5|417.89|415.69|417.89|415.69|417.7|415.5|0
1625585890000|2021-07-06 15:38:10|417.7|415.5|417.7|415.5|417.7|415.5|417.7|415.5|0
1625585900000|2021-07-06 15:38:20|417.79|415.59|417.52|415.32|417.79|415.59|417.52|415.32|0
1625585920000|2021-07-06 15:38:40|417.34|415.14|417.34|415.14|417.52|415.32|417.34|415.14|0
1625585930000|2021-07-06 15:38:50|417.52|415.32|417.34|415.14|417.52|415.32|417.34|415.14|0
1625585950000|2021-07-06 15:39:10|417.43|415.23|417.52|415.32|417.52|415.32|417.43|415.23|0
1625585960000|2021-07-06 15:39:20|417.34|415.14|417.52|415.32|417.52|415.32|417.34|415.14|0
1625585970000|2021-07-06 15:39:30|417.34|415.14|417.34|415.14|417.34|415.14|417.34|415.14|0
1625585980000|2021-07-06 15:39:40|416.97|414.77|417.34|415.14|417.34|415.14|416.97|414.77|0
1625585990000|2021-07-06 15:39:50|417.52|415.32|417.52|415.32|417.52|415.32|417.52|415.32|0
1625586000000|2021-07-06 15:40:00|417.7|415.5|417.7|415.5|417.7|415.5|417.7|415.5|0
1625586010000|2021-07-06 15:40:10|417.88|415.68|417.7|415.5|417.88|415.68|417.7|415.5|0
1625586020000|2021-07-06 15:40:20|417.52|415.32|417.52|415.32|417.52|415.32|417.52|415.32|0
1625586030000|2021-07-06 15:40:30|417.34|415.14|417.34|415.14|417.52|415.32|417.34|415.14|0
1625586040000|2021-07-06 15:40:40|417.16|414.96|417.34|415.14|417.34|415.14|417.16|414.96|0
1625586050000|2021-07-06 15:40:50|417.42|415.22|417.34|415.14|417.52|415.32|417.34|415.14|0
1625586060000|2021-07-06 15:41:00|417.52|415.32|417.34|415.14|417.52|415.32|417.34|415.14|0
1625586070000|2021-07-06 15:41:10|417.52|415.32|417.7|415.5|417.7|415.5|417.34|415.14|0
1625586080000|2021-07-06 15:41:20|417.52|415.32|417.7|415.5|417.7|415.5|417.52|415.32|0
1625586090000|2021-07-06 15:41:30|417.52|415.32|417.7|415.5|417.7|415.5|417.52|415.32|0
1625586100000|2021-07-06 15:41:40|417.52|415.32|417.7|415.5|417.7|415.5|417.52|415.32|0
1625586110000|2021-07-06 15:41:50|417.61|415.41|417.52|415.32|417.61|415.41|417.52|415.32|0
1625586120000|2021-07-06 15:42:00|417.34|415.14|417.52|415.32|417.52|415.32|417.34|415.14|0
1625586140000|2021-07-06 15:42:20|417.34|415.14|417.52|415.32|417.52|415.32|417.34|415.14|0
1625586150000|2021-07-06 15:42:30|417.7|415.5|417.7|415.5|417.7|415.5|417.52|415.32|0
1625586160000|2021-07-06 15:42:40|417.52|415.32|417.52|415.32|417.52|415.32|417.52|415.32|0
1625586170000|2021-07-06 15:42:50|417.7|415.5|417.52|415.32|417.7|415.5|417.52|415.32|0
1625586190000|2021-07-06 15:43:10|417.7|415.5|417.7|415.5|417.7|415.5|417.7|415.5|0
1625586200000|2021-07-06 15:43:20|417.88|415.68|417.88|415.68|417.88|415.68|417.7|415.5|0
1625586210000|2021-07-06 15:43:30|417.79|415.59|417.88|415.68|417.88|415.68|417.79|415.59|0
1625586230000|2021-07-06 15:43:50|417.7|415.5|417.52|415.32|417.7|415.5|417.52|415.32|0
1625586240000|2021-07-06 15:44:00|417.34|415.14|417.7|415.5|417.7|415.5|417.34|415.14|0
1625586250000|2021-07-06 15:44:10|417.52|415.32|417.34|415.14|417.52|415.32|417.34|415.14|0
1625586260000|2021-07-06 15:44:20|417.15|414.95|416.97|414.77|417.34|415.14|416.97|414.77|0
1625586270000|2021-07-06 15:44:30|416.79|414.59|416.79|414.59|416.79|414.59|416.79|414.59|0
1625586280000|2021-07-06 15:44:40|416.97|414.77|417.15|414.95|417.15|414.95|416.97|414.77|0
1625586290000|2021-07-06 15:44:50|416.97|414.77|416.79|414.59|416.97|414.77|416.69|414.49|0
1625586300000|2021-07-06 15:45:00|416.61|414.41|416.61|414.41|416.79|414.59|416.61|414.41|0
1625586310000|2021-07-06 15:45:10|416.43|414.23|416.24|414.04|416.43|414.23|416.24|414.04|0
1625586320000|2021-07-06 15:45:20|416.06|413.86|415.88|413.68|416.06|413.86|415.88|413.68|0
1625586330000|2021-07-06 15:45:30|415.7|413.5|415.52|413.32|415.7|413.5|415.52|413.32|0
1625586340000|2021-07-06 15:45:40|415.33|413.13|415.15|412.95|415.33|413.13|415.15|412.95|0
1625586350000|2021-07-06 15:45:50|414.97|412.77|415.33|413.13|415.33|413.13|414.79|412.59|0
1625586360000|2021-07-06 15:46:00|414.97|412.77|414.97|412.77|415.15|412.95|414.97|412.77|0
1625586370000|2021-07-06 15:46:10|414.79|412.59|415.33|413.13|415.33|413.13|414.79|412.59|0
1625586380000|2021-07-06 15:46:20|415.15|412.95|415.52|413.32|415.52|413.32|415.15|412.95|0
1625586390000|2021-07-06 15:46:30|415.7|413.5|415.88|413.68|415.88|413.68|415.7|413.5|0
1625586400000|2021-07-06 15:46:40|415.97|413.77|415.7|413.5|416.06|413.86|415.7|413.5|0
1625586410000|2021-07-06 15:46:50|415.78|413.58|415.78|413.58|415.78|413.58|415.78|413.58|0
1625586420000|2021-07-06 15:47:00|415.7|413.5|415.33|413.13|415.7|413.5|415.33|413.13|0
1625586430000|2021-07-06 15:47:10|415.7|413.5|415.88|413.68|415.88|413.68|415.7|413.5|0
1625586450000|2021-07-06 15:47:30|415.7|413.5|415.52|413.32|415.7|413.5|415.33|413.13|0
1625586460000|2021-07-06 15:47:40|415.15|412.95|415.15|412.95|415.15|412.95|414.97|412.77|0
1625586470000|2021-07-06 15:47:50|414.97|412.77|414.97|412.77|414.97|412.77|414.97|412.77|0
1625586480000|2021-07-06 15:48:00|415.15|412.95|415.15|412.95|415.15|412.95|414.79|412.59|0
1625586490000|2021-07-06 15:48:10|415.33|413.13|415.51|413.31|415.51|413.31|415.33|413.13|0
1625586500000|2021-07-06 15:48:20|415.7|413.5|415.88|413.68|415.88|413.68|415.7|413.5|0
1625586510000|2021-07-06 15:48:30|415.7|413.5|415.88|413.68|415.88|413.68|415.7|413.5|0
1625586520000|2021-07-06 15:48:40|416.06|413.86|416.24|414.04|416.24|414.04|416.06|413.86|0
1625586530000|2021-07-06 15:48:50|416.42|414.22|416.24|414.04|416.42|414.22|416.24|414.04|0
1625586540000|2021-07-06 15:49:00|416.42|414.22|416.61|414.41|416.61|414.41|416.42|414.22|0
1625586550000|2021-07-06 15:49:10|416.42|414.22|416.24|414.04|416.42|414.22|416.24|414.04|0
1625586570000|2021-07-06 15:49:30|416.06|413.86|416.24|414.04|416.24|414.04|416.06|413.86|0
1625586580000|2021-07-06 15:49:40|416.06|413.86|416.24|414.04|416.24|414.04|416.06|413.86|0
1625586590000|2021-07-06 15:49:50|416.06|413.86|416.24|414.04|416.24|414.04|416.06|413.86|0
1625586600000|2021-07-06 15:50:00|416.61|414.41|416.42|414.22|416.61|414.41|416.42|414.22|0
1625586610000|2021-07-06 15:50:10|416.24|414.04|416.24|414.04|416.24|414.04|416.24|414.04|0
1625586620000|2021-07-06 15:50:20|416.06|413.86|415.88|413.68|416.06|413.86|415.88|413.68|0
1625586630000|2021-07-06 15:50:30|416.06|413.86|415.88|413.68|416.06|413.86|415.88|413.68|0
1625586640000|2021-07-06 15:50:40|416.06|413.86|416.06|413.86|416.06|413.86|415.88|413.68|0
1625586650000|2021-07-06 15:50:50|416.15|413.95|416.06|413.86|416.15|413.95|416.06|413.86|0
1625586660000|2021-07-06 15:51:00|416.24|414.04|415.88|413.68|416.24|414.04|415.88|413.68|0
1625586670000|2021-07-06 15:51:10|415.7|413.5|415.7|413.5|415.7|413.5|415.7|413.5|0
1625586680000|2021-07-06 15:51:20|415.88|413.68|415.88|413.68|415.88|413.68|415.88|413.68|0
1625586690000|2021-07-06 15:51:30|415.51|413.31|415.51|413.31|415.7|413.5|415.51|413.31|0
1625586700000|2021-07-06 15:51:40|415.33|413.13|415.33|413.13|415.33|413.13|415.15|412.95|0
1625586710000|2021-07-06 15:51:50|415.51|413.31|415.51|413.31|415.7|413.5|415.51|413.31|0
1625586720000|2021-07-06 15:52:00|415.33|413.13|415.33|413.13|415.33|413.13|415.33|413.13|0
1625586730000|2021-07-06 15:52:10|415.51|413.31|415.51|413.31|415.69|413.49|415.51|413.31|0
1625586750000|2021-07-06 15:52:30|415.69|413.49|415.78|413.58|415.78|413.58|415.69|413.49|0
1625586760000|2021-07-06 15:52:40|415.69|413.49|416.06|413.86|416.06|413.86|415.69|413.49|0
1625586780000|2021-07-06 15:53:00|416.24|414.04|416.24|414.04|416.24|414.04|416.24|414.04|0
1625586790000|2021-07-06 15:53:10|416.06|413.86|415.51|413.31|416.06|413.86|415.51|413.31|0
1625586810000|2021-07-06 15:53:30|415.33|413.13|415.69|413.49|415.69|413.49|415.33|413.13|0
1625586820000|2021-07-06 15:53:40|415.51|413.31|415.51|413.31|415.51|413.31|415.51|413.31|0
1625586830000|2021-07-06 15:53:50|415.33|413.13|415.15|412.95|415.33|413.13|415.15|412.95|0
1625586840000|2021-07-06 15:54:00|415.33|413.13|415.15|412.95|415.33|413.13|415.15|412.95|0
1625586850000|2021-07-06 15:54:10|415.24|413.04|415.15|412.95|415.33|413.13|415.15|412.95|0
1625586860000|2021-07-06 15:54:20|414.79|412.59|414.97|412.77|414.97|412.77|414.79|412.59|0
1625586870000|2021-07-06 15:54:30|414.79|412.59|414.79|412.59|414.97|412.77|414.79|412.59|0
1625586880000|2021-07-06 15:54:40|414.97|412.77|414.97|412.77|414.97|412.77|414.97|412.77|0
1625586890000|2021-07-06 15:54:50|415.15|412.95|415.15|412.95|415.33|413.13|415.15|412.95|0
1625586900000|2021-07-06 15:55:00|415.33|413.13|415.51|413.31|415.51|413.31|415.33|413.13|0
1625586910000|2021-07-06 15:55:10|415.33|413.13|415.51|413.31|415.51|413.31|415.33|413.13|0
1625586920000|2021-07-06 15:55:20|415.33|413.13|415.33|413.13|415.33|413.13|415.24|413.04|0
1625586930000|2021-07-06 15:55:30|415.51|413.31|415.33|413.13|415.51|413.31|415.33|413.13|0
1625586940000|2021-07-06 15:55:40|415.15|412.95|415.15|412.95|415.15|412.95|415.15|412.95|0
1625586950000|2021-07-06 15:55:50|415.33|413.13|414.97|412.77|415.33|413.13|414.97|412.77|0
1625586960000|2021-07-06 15:56:00|415.15|412.95|414.78|412.58|415.15|412.95|414.78|412.58|0
1625586970000|2021-07-06 15:56:10|414.97|412.77|414.97|412.77|414.97|412.77|414.78|412.58|0
1625586980000|2021-07-06 15:56:20|415.15|412.95|415.15|412.95|415.15|412.95|415.15|412.95|0
1625586990000|2021-07-06 15:56:30|415.33|413.13|414.97|412.77|415.33|413.13|414.97|412.77|0
1625587000000|2021-07-06 15:56:40|415.15|412.95|415.15|412.95|415.15|412.95|414.97|412.77|0
1625587010000|2021-07-06 15:56:50|415.33|413.13|415.69|413.49|415.69|413.49|415.33|413.13|0
1625587020000|2021-07-06 15:57:00|415.87|413.67|415.87|413.67|415.87|413.67|415.69|413.49|0
1625587030000|2021-07-06 15:57:10|416.06|413.86|416.42|414.22|416.42|414.22|416.06|413.86|0
1625587040000|2021-07-06 15:57:20|416.24|414.04|416.24|414.04|416.24|414.04|416.24|414.04|0
1625587050000|2021-07-06 15:57:30|416.42|414.22|416.06|413.86|416.42|414.22|416.06|413.86|0
1625587060000|2021-07-06 15:57:40|415.87|413.67|415.69|413.49|415.87|413.67|415.69|413.49|0
1625587070000|2021-07-06 15:57:50|415.87|413.67|415.87|413.67|415.87|413.67|415.87|413.67|0
1625587080000|2021-07-06 15:58:00|415.69|413.49|415.33|413.13|415.69|413.49|415.33|413.13|0
1625587090000|2021-07-06 15:58:10|415.51|413.31|415.33|413.13|415.51|413.31|415.33|413.13|0
1625587100000|2021-07-06 15:58:20|415.15|412.95|415.15|412.95|415.15|412.95|415.15|412.95|0
1625587120000|2021-07-06 15:58:40|415.33|413.13|415.15|412.95|415.33|413.13|415.15|412.95|0
1625587130000|2021-07-06 15:58:50|415.33|413.13|415.51|413.31|415.51|413.31|415.23|413.03|0
1625587140000|2021-07-06 15:59:00|415.42|413.22|414.97|412.77|415.42|413.22|414.97|412.77|0
1625587150000|2021-07-06 15:59:10|414.96|412.76|415.15|412.95|415.15|412.95|414.96|412.76|0
1625587160000|2021-07-06 15:59:20|415.33|413.13|415.51|413.31|415.51|413.31|415.15|412.95|0
1625587170000|2021-07-06 15:59:30|415.33|413.13|415.51|413.31|415.51|413.31|415.33|413.13|0
1625587180000|2021-07-06 15:59:40|415.69|413.49|415.69|413.49|415.69|413.49|415.69|413.49|0
1625587190000|2021-07-06 15:59:50|415.87|413.67|415.69|413.49|415.87|413.67|415.69|413.49|0
1625587200000|2021-07-06 16:00:00|415.51|413.31|413.88|411.68|415.51|413.31|413.88|411.68|0
1625587210000|2021-07-06 16:00:10|413.51|411.31|413.69|411.49|413.69|411.49|413.51|411.31|0
1625587220000|2021-07-06 16:00:20|413.88|411.68|414.24|412.04|414.24|412.04|413.88|411.68|0
1625587230000|2021-07-06 16:00:30|413.69|411.49|413.69|411.49|413.69|411.49|413.51|411.31|0
1625587240000|2021-07-06 16:00:40|413.33|411.13|413.33|411.13|413.51|411.31|413.15|410.95|0
1625587250000|2021-07-06 16:00:50|413.15|410.95|413.33|411.13|413.33|411.13|413.15|410.95|0
1625587260000|2021-07-06 16:01:00|413.15|410.95|413.33|411.13|413.51|411.31|413.15|410.95|0
1625587270000|2021-07-06 16:01:10|413.51|411.31|413.15|410.95|413.51|411.31|413.15|410.95|0
1625587280000|2021-07-06 16:01:20|412.97|410.77|413.69|411.49|413.69|411.49|412.97|410.77|0
1625587290000|2021-07-06 16:01:30|413.87|411.67|414.42|412.22|414.42|412.22|413.87|411.67|0
1625587300000|2021-07-06 16:01:40|414.6|412.4|414.78|412.58|414.78|412.58|414.6|412.4|0
1625587310000|2021-07-06 16:01:50|414.6|412.4|414.6|412.4|414.78|412.58|414.6|412.4|0
1625587320000|2021-07-06 16:02:00|414.24|412.04|414.06|411.86|414.24|412.04|413.87|411.67|0
1625587330000|2021-07-06 16:02:10|414.24|412.04|413.33|411.13|414.24|412.04|413.33|411.13|0
1625587340000|2021-07-06 16:02:20|413.51|411.31|412.79|410.59|413.51|411.31|412.79|410.59|0
1625587350000|2021-07-06 16:02:30|412.97|410.77|412.97|410.77|413.33|411.13|412.97|410.77|0
1625587360000|2021-07-06 16:02:40|412.6|410.4|412.6|410.4|412.79|410.59|412.6|410.4|0
1625587370000|2021-07-06 16:02:50|412.42|410.22|412.24|410.04|412.42|410.22|412.24|410.04|0
1625587380000|2021-07-06 16:03:00|412.6|410.4|412.24|410.04|412.6|410.4|412.24|410.04|0
1625587390000|2021-07-06 16:03:10|412.42|410.22|412.79|410.59|412.79|410.59|412.42|410.22|0
1625587400000|2021-07-06 16:03:20|412.97|410.77|412.97|410.77|412.97|410.77|412.97|410.77|0
1625587410000|2021-07-06 16:03:30|413.15|410.95|413.15|410.95|413.33|411.13|413.15|410.95|0
1625587420000|2021-07-06 16:03:40|413.33|411.13|413.05|410.85|413.33|411.13|413.05|410.85|0
1625587430000|2021-07-06 16:03:50|412.97|410.77|412.97|410.77|413.15|410.95|412.97|410.77|0
1625587440000|2021-07-06 16:04:00|412.79|410.59|412.97|410.77|413.15|410.95|412.79|410.59|0
1625587450000|2021-07-06 16:04:10|413.15|410.95|413.15|410.95|413.15|410.95|412.97|410.77|0
1625587460000|2021-07-06 16:04:20|413.33|411.13|413.15|410.95|413.33|411.13|413.15|410.95|0
1625587470000|2021-07-06 16:04:30|413.33|411.13|413.23|411.03|413.33|411.13|413.15|410.95|0
1625587480000|2021-07-06 16:04:40|413.33|411.13|413.15|410.95|413.33|411.13|412.97|410.77|0
1625587490000|2021-07-06 16:04:50|412.97|410.77|412.78|410.58|412.97|410.77|412.78|410.58|0
1625587500000|2021-07-06 16:05:00|412.97|410.77|412.97|410.77|412.97|410.77|412.78|410.58|0
1625587510000|2021-07-06 16:05:10|413.15|410.95|413.15|410.95|413.33|411.13|412.97|410.77|0
1625587520000|2021-07-06 16:05:20|412.97|410.77|412.97|410.77|412.97|410.77|412.97|410.77|0
1625587530000|2021-07-06 16:05:30|413.15|410.95|413.15|410.95|413.33|411.13|413.15|410.95|0
1625587540000|2021-07-06 16:05:40|413.33|411.13|413.33|411.13|413.33|411.13|413.15|410.95|0
1625587550000|2021-07-06 16:05:50|413.42|411.22|413.51|411.31|413.51|411.31|413.15|410.95|0
1625587560000|2021-07-06 16:06:00|413.33|411.13|413.33|411.13|413.33|411.13|413.33|411.13|0
1625587580000|2021-07-06 16:06:20|413.15|410.95|413.33|411.13|413.33|411.13|413.15|410.95|0
1625587590000|2021-07-06 16:06:30|413.42|411.22|413.51|411.31|413.51|411.31|413.42|411.22|0
1625587600000|2021-07-06 16:06:40|413.33|411.13|413.6|411.4|413.6|411.4|413.33|411.13|0
1625587610000|2021-07-06 16:06:50|413.69|411.49|413.69|411.49|413.69|411.49|413.69|411.49|0
1625587620000|2021-07-06 16:07:00|413.42|411.22|412.97|410.77|413.42|411.22|412.97|410.77|0
1625587630000|2021-07-06 16:07:10|413.15|410.95|412.78|410.58|413.15|410.95|412.78|410.58|0
1625587640000|2021-07-06 16:07:20|412.6|410.4|412.24|410.04|412.6|410.4|412.24|410.04|0
1625587650000|2021-07-06 16:07:30|411.88|409.68|411.88|409.68|412.06|409.86|411.78|409.58|0
1625587660000|2021-07-06 16:07:40|411.7|409.5|412.06|409.86|412.06|409.86|411.52|409.32|0
1625587670000|2021-07-06 16:07:50|411.88|409.68|411.88|409.68|411.88|409.68|411.7|409.5|0
1625587680000|2021-07-06 16:08:00|411.7|409.5|412.06|409.86|412.06|409.86|411.7|409.5|0
1625587690000|2021-07-06 16:08:10|411.88|409.68|411.96|409.76|411.96|409.76|411.88|409.68|0
1625587700000|2021-07-06 16:08:20|412.06|409.86|411.88|409.68|412.06|409.86|411.88|409.68|0
1625587710000|2021-07-06 16:08:30|412.06|409.86|411.52|409.32|412.06|409.86|411.52|409.32|0
1625587720000|2021-07-06 16:08:40|411.7|409.5|411.52|409.32|411.7|409.5|411.52|409.32|0
1625587730000|2021-07-06 16:08:50|411.33|409.13|410.97|408.77|411.33|409.13|410.97|408.77|0
1625587740000|2021-07-06 16:09:00|411.15|408.95|410.79|408.59|411.15|408.95|410.79|408.59|0
1625587750000|2021-07-06 16:09:10|410.97|408.77|410.25|408.05|410.97|408.77|410.25|408.05|0
1625587760000|2021-07-06 16:09:20|409.89|407.69|409.53|407.33|409.89|407.69|409.53|407.33|0
1625587770000|2021-07-06 16:09:30|409.25|407.05|409.35|407.15|409.53|407.33|409.16|406.96|0
1625587780000|2021-07-06 16:09:40|408.98|406.78|408.8|406.6|408.98|406.78|408.8|406.6|0
1625587790000|2021-07-06 16:09:50|409.16|406.96|408.8|406.6|409.16|406.96|408.8|406.6|0
1625587800000|2021-07-06 16:10:00|408.98|406.78|408.98|406.78|409.35|407.15|408.98|406.78|0
1625587810000|2021-07-06 16:10:10|409.16|406.96|409.89|407.69|409.89|407.69|409.16|406.96|0
1625587820000|2021-07-06 16:10:20|410.07|407.87|410.07|407.87|410.07|407.87|410.07|407.87|0
1625587830000|2021-07-06 16:10:30|410.25|408.05|410.07|407.87|410.25|408.05|409.71|407.51|0
1625587840000|2021-07-06 16:10:40|410.25|408.05|410.43|408.23|410.43|408.23|410.25|408.05|0
1625587850000|2021-07-06 16:10:50|410.61|408.41|410.43|408.23|410.61|408.41|410.25|408.05|0
1625587860000|2021-07-06 16:11:00|410.25|408.05|410.33|408.13|410.43|408.23|410.25|408.05|0
1625587870000|2021-07-06 16:11:10|410.25|408.05|410.25|408.05|410.25|408.05|410.07|407.87|0
1625587880000|2021-07-06 16:11:20|410.43|408.23|410.97|408.77|410.97|408.77|410.25|408.05|0
1625587890000|2021-07-06 16:11:30|411.51|409.31|411.7|409.5|411.7|409.5|411.33|409.13|0
1625587900000|2021-07-06 16:11:40|411.88|409.68|411.88|409.68|411.88|409.68|411.88|409.68|0
1625587910000|2021-07-06 16:11:50|411.51|409.31|411.51|409.31|411.7|409.5|411.51|409.31|0
1625587920000|2021-07-06 16:12:00|411.15|408.95|411.33|409.13|411.33|409.13|411.15|408.95|0
1625587930000|2021-07-06 16:12:10|411.15|408.95|411.51|409.31|411.51|409.31|411.15|408.95|0
1625587940000|2021-07-06 16:12:20|411.69|409.49|410.97|408.77|411.69|409.49|410.97|408.77|0
1625587950000|2021-07-06 16:12:30|411.15|408.95|411.15|408.95|411.15|408.95|410.97|408.77|0
1625587960000|2021-07-06 16:12:40|411.33|409.13|411.15|408.95|411.33|409.13|410.79|408.59|0
1625587970000|2021-07-06 16:12:50|410.97|408.77|410.79|408.59|410.97|408.77|410.79|408.59|0
1625587980000|2021-07-06 16:13:00|410.61|408.41|410.25|408.05|410.61|408.41|410.25|408.05|0
1625587990000|2021-07-06 16:13:10|410.15|407.95|410.97|408.77|410.97|408.77|410.15|407.95|0
1625588000000|2021-07-06 16:13:20|410.88|408.68|410.79|408.59|410.88|408.68|410.61|408.41|0
1625588010000|2021-07-06 16:13:30|410.97|408.77|411.15|408.95|411.15|408.95|410.97|408.77|0
1625588020000|2021-07-06 16:13:40|410.97|408.77|411.15|408.95|411.15|408.95|410.97|408.77|0
1625588030000|2021-07-06 16:13:50|411.33|409.13|411.33|409.13|411.51|409.31|411.33|409.13|0
1625588040000|2021-07-06 16:14:00|411.51|409.31|410.79|408.59|411.51|409.31|410.79|408.59|0
1625588050000|2021-07-06 16:14:10|410.61|408.41|410.79|408.59|410.79|408.59|410.61|408.41|0
1625588060000|2021-07-06 16:14:20|410.97|408.77|410.79|408.59|410.97|408.77|410.79|408.59|0
1625588070000|2021-07-06 16:14:30|411.15|408.95|410.97|408.77|411.15|408.95|410.97|408.77|0
1625588080000|2021-07-06 16:14:40|411.33|409.13|410.79|408.59|411.33|409.13|410.61|408.41|0
1625588090000|2021-07-06 16:14:50|410.61|408.41|410.61|408.41|410.61|408.41|410.61|408.41|0
1625588100000|2021-07-06 16:15:00|410.79|408.59|410.79|408.59|410.97|408.77|410.61|408.41|0
1625588110000|2021-07-06 16:15:10|410.61|408.41|410.61|408.41|410.61|408.41|410.61|408.41|0
1625588120000|2021-07-06 16:15:20|410.79|408.59|411.33|409.13|411.33|409.13|410.79|408.59|0
1625588130000|2021-07-06 16:15:30|411.15|408.95|411.33|409.13|411.33|409.13|410.97|408.77|0
1625588140000|2021-07-06 16:15:40|411.51|409.31|411.33|409.13|411.51|409.31|411.33|409.13|0
1625588150000|2021-07-06 16:15:50|411.15|408.95|411.15|408.95|411.15|408.95|410.97|408.77|0
1625588160000|2021-07-06 16:16:00|410.97|408.77|410.97|408.77|410.97|408.77|410.97|408.77|0
1625588170000|2021-07-06 16:16:10|410.79|408.59|410.07|407.87|410.79|408.59|410.07|407.87|0
1625588180000|2021-07-06 16:16:20|410.25|408.05|410.25|408.05|410.25|408.05|410.07|407.87|0
1625588190000|2021-07-06 16:16:30|410.06|407.86|410.25|408.05|410.25|408.05|410.06|407.86|0
1625588200000|2021-07-06 16:16:40|409.97|407.77|409.97|407.77|409.97|407.77|409.88|407.68|0
1625588210000|2021-07-06 16:16:50|410.06|407.86|410.06|407.86|410.06|407.86|410.06|407.86|0
1625588220000|2021-07-06 16:17:00|409.88|407.68|409.88|407.68|409.97|407.77|409.88|407.68|0
1625588230000|2021-07-06 16:17:10|410.06|407.86|409.52|407.32|410.06|407.86|409.52|407.32|0
1625588240000|2021-07-06 16:17:20|409.7|407.5|409.52|407.32|409.7|407.5|409.52|407.32|0
1625588250000|2021-07-06 16:17:30|409.34|407.14|409.52|407.32|409.52|407.32|409.34|407.14|0
1625588260000|2021-07-06 16:17:40|409.34|407.14|409.52|407.32|409.52|407.32|409.34|407.14|0
1625588270000|2021-07-06 16:17:50|409.34|407.14|409.34|407.14|409.52|407.32|409.34|407.14|0
1625588280000|2021-07-06 16:18:00|409.7|407.5|409.88|407.68|410.06|407.86|409.7|407.5|0
1625588290000|2021-07-06 16:18:10|410.06|407.86|409.7|407.5|410.06|407.86|409.7|407.5|0
1625588300000|2021-07-06 16:18:20|409.52|407.32|409.52|407.32|409.52|407.32|409.52|407.32|0
1625588310000|2021-07-06 16:18:30|409.7|407.5|409.52|407.32|409.7|407.5|409.34|407.14|0
1625588320000|2021-07-06 16:18:40|409.43|407.23|409.52|407.32|409.7|407.5|409.43|407.23|0
1625588330000|2021-07-06 16:18:50|409.34|407.14|409.34|407.14|409.52|407.32|409.34|407.14|0
1625588340000|2021-07-06 16:19:00|409.16|406.96|409.34|407.14|409.34|407.14|408.98|406.78|0
1625588350000|2021-07-06 16:19:10|409.16|406.96|408.44|406.24|409.16|406.96|408.26|406.06|0
1625588360000|2021-07-06 16:19:20|408.26|406.06|408.44|406.24|408.8|406.6|408.26|406.06|0
1625588370000|2021-07-06 16:19:30|408.26|406.06|408.26|406.06|408.26|406.06|408.26|406.06|0
1625588380000|2021-07-06 16:19:40|408.44|406.24|408.44|406.24|408.44|406.24|408.26|406.06|0
1625588390000|2021-07-06 16:19:50|408.62|406.42|408.62|406.42|408.8|406.6|408.62|406.42|0
1625588400000|2021-07-06 16:20:00|408.26|406.06|408.26|406.06|408.26|406.06|408.08|405.88|0
1625588410000|2021-07-06 16:20:10|408.44|406.24|408.56|406.36|408.56|406.36|408.44|406.24|0
1625588420000|2021-07-06 16:20:20|408.74|406.54|408.56|406.36|408.74|406.54|408.56|406.36|0
1625588430000|2021-07-06 16:20:30|408.74|406.54|408.56|406.36|408.92|406.72|408.56|406.36|0
1625588440000|2021-07-06 16:20:40|408.38|406.18|408.2|406|408.38|406.18|408.2|406|0
1625588450000|2021-07-06 16:20:50|408.02|405.82|408.02|405.82|408.02|405.82|408.02|405.82|0
1625588460000|2021-07-06 16:21:00|408.2|406|408.38|406.18|408.38|406.18|408.2|406|0
1625588470000|2021-07-06 16:21:10|408.56|406.36|409.1|406.9|409.1|406.9|408.56|406.36|0
1625588480000|2021-07-06 16:21:20|408.92|406.72|408.74|406.54|409.1|406.9|408.74|406.54|0
1625588490000|2021-07-06 16:21:30|408.92|406.72|409.37|407.17|409.46|407.26|408.92|406.72|0
1625588500000|2021-07-06 16:21:40|409.46|407.26|409.82|407.62|409.82|407.62|409.46|407.26|0
1625588510000|2021-07-06 16:21:50|409.64|407.44|409.82|407.62|409.82|407.62|409.64|407.44|0
1625588520000|2021-07-06 16:22:00|410|407.8|410.36|408.16|410.36|408.16|409.82|407.62|0
1625588530000|2021-07-06 16:22:10|410.55|408.35|410.36|408.16|410.55|408.35|410.18|407.98|0
1625588540000|2021-07-06 16:22:20|410.55|408.35|410.73|408.53|410.73|408.53|410.55|408.35|0
1625588550000|2021-07-06 16:22:30|411.09|408.89|411.09|408.89|411.27|409.07|411.09|408.89|0
1625588560000|2021-07-06 16:22:40|411.27|409.07|411.27|409.07|411.45|409.25|411.27|409.07|0
1625588570000|2021-07-06 16:22:50|411.45|409.25|411.09|408.89|411.45|409.25|411.09|408.89|0
1625588580000|2021-07-06 16:23:00|411.45|409.25|411.27|409.07|411.45|409.25|411.09|408.89|0
1625588590000|2021-07-06 16:23:10|411.09|408.89|410.54|408.34|411.09|408.89|410.54|408.34|0
1625588600000|2021-07-06 16:23:20|410.73|408.53|410.73|408.53|410.91|408.71|410.73|408.53|0
1625588610000|2021-07-06 16:23:30|410.91|408.71|410.91|408.71|411.09|408.89|410.91|408.71|0
1625588620000|2021-07-06 16:23:40|410.73|408.53|410.73|408.53|410.73|408.53|410.73|408.53|0
1625588630000|2021-07-06 16:23:50|410.63|408.43|410.91|408.71|410.91|408.71|410.63|408.43|0
1625588640000|2021-07-06 16:24:00|410.73|408.53|410.73|408.53|410.73|408.53|410.54|408.34|0
1625588650000|2021-07-06 16:24:10|410.91|408.71|411.09|408.89|411.09|408.89|410.91|408.71|0
1625588660000|2021-07-06 16:24:20|410.91|408.71|410.72|408.52|410.91|408.71|410.72|408.52|0
1625588670000|2021-07-06 16:24:30|410.81|408.61|410.91|408.71|410.91|408.71|410.81|408.61|0
1625588680000|2021-07-06 16:24:40|410.81|408.61|410.91|408.71|410.91|408.71|410.81|408.61|0
1625588690000|2021-07-06 16:24:50|411.09|408.89|411.27|409.07|411.27|409.07|411.09|408.89|0
1625588700000|2021-07-06 16:25:00|411.09|408.89|411.09|408.89|411.27|409.07|411.09|408.89|0
1625588710000|2021-07-06 16:25:10|410.91|408.71|410.91|408.71|410.91|408.71|410.91|408.71|0
1625588720000|2021-07-06 16:25:20|410.72|408.52|410.72|408.52|410.91|408.71|410.72|408.52|0
1625588730000|2021-07-06 16:25:30|410.91|408.71|410.72|408.52|410.91|408.71|410.72|408.52|0
1625588740000|2021-07-06 16:25:40|410.54|408.34|410.72|408.52|410.72|408.52|410.54|408.34|0
1625588750000|2021-07-06 16:25:50|410.91|408.71|410.54|408.34|410.91|408.71|410.54|408.34|0
1625588760000|2021-07-06 16:26:00|410.36|408.16|410.36|408.16|410.45|408.25|410.36|408.16|0
1625588780000|2021-07-06 16:26:20|410.54|408.34|410.18|407.98|410.54|408.34|410.18|407.98|0
1625588790000|2021-07-06 16:26:30|410.36|408.16|410.18|407.98|410.36|408.16|410.18|407.98|0
1625588800000|2021-07-06 16:26:40|410|407.8|409.82|407.62|410|407.8|409.64|407.44|0
1625588810000|2021-07-06 16:26:50|409.64|407.44|409.64|407.44|409.64|407.44|409.64|407.44|0
1625588820000|2021-07-06 16:27:00|409.46|407.26|409.82|407.62|409.82|407.62|409.46|407.26|0
1625588830000|2021-07-06 16:27:10|410|407.8|409.46|407.26|410|407.8|409.46|407.26|0
1625588840000|2021-07-06 16:27:20|409.64|407.44|409.82|407.62|409.82|407.62|409.64|407.44|0
1625588850000|2021-07-06 16:27:30|410|407.8|410.18|407.98|410.18|407.98|410|407.8|0
1625588870000|2021-07-06 16:27:50|410.27|408.07|410.54|408.34|410.54|408.34|410.18|407.98|0
1625588880000|2021-07-06 16:28:00|410.72|408.52|410.81|408.61|410.81|408.61|410.72|408.52|0
1625588890000|2021-07-06 16:28:10|410.9|408.7|411.27|409.07|411.27|409.07|410.9|408.7|0
1625588900000|2021-07-06 16:28:20|411.08|408.88|411.08|408.88|411.27|409.07|411.08|408.88|0
1625588910000|2021-07-06 16:28:30|410.9|408.7|411.08|408.88|411.08|408.88|410.9|408.7|0
1625588920000|2021-07-06 16:28:40|410.99|408.79|411.27|409.07|411.27|409.07|410.99|408.79|0
1625588930000|2021-07-06 16:28:50|411.08|408.88|411.45|409.25|411.45|409.25|411.08|408.88|0
1625588940000|2021-07-06 16:29:00|411.27|409.07|411.45|409.25|411.45|409.25|411.27|409.07|0
1625588950000|2021-07-06 16:29:10|411.35|409.15|411.63|409.43|411.63|409.43|411.35|409.15|0
1625588960000|2021-07-06 16:29:20|411.81|409.61|411.63|409.43|411.81|409.61|411.63|409.43|0
1625588970000|2021-07-06 16:29:30|411.81|409.61|411.81|409.61|411.81|409.61|411.81|409.61|0
1625588980000|2021-07-06 16:29:40|411.99|409.79|411.99|409.79|411.99|409.79|411.81|409.61|0
1625588990000|2021-07-06 16:29:50|411.81|409.61|411.63|409.43|411.81|409.61|411.63|409.43|0
1625589000000|2021-07-06 16:30:00|411.26|409.06|410.72|408.52|411.26|409.06|410.72|408.52|0
1625589010000|2021-07-06 16:30:10|410.18|407.98|409.1|406.9|410.18|407.98|409.1|406.9|0
1625589020000|2021-07-06 16:30:20|409.82|407.62|409.46|407.26|409.82|407.62|409.1|406.9|0
1625589030000|2021-07-06 16:30:30|409.28|407.08|409.46|407.26|409.46|407.26|408.92|406.72|0
1625589040000|2021-07-06 16:30:40|409.64|407.44|409.82|407.62|409.82|407.62|409.64|407.44|0
1625589050000|2021-07-06 16:30:50|410.18|407.98|410.36|408.16|410.54|408.34|410.18|407.98|0
1625589060000|2021-07-06 16:31:00|410.18|407.98|409.64|407.44|410.18|407.98|409.64|407.44|0
1625589070000|2021-07-06 16:31:10|409.28|407.08|409.64|407.44|409.64|407.44|409.28|407.08|0
1625589080000|2021-07-06 16:31:20|409.28|407.08|409.46|407.26|409.46|407.26|409.28|407.08|0
1625589090000|2021-07-06 16:31:30|409.64|407.44|410.54|408.34|410.54|408.34|409.64|407.44|0
1625589100000|2021-07-06 16:31:40|410.36|408.16|410.54|408.34|410.54|408.34|410.36|408.16|0
1625589110000|2021-07-06 16:31:50|410.72|408.52|410.54|408.34|410.72|408.52|410.54|408.34|0
1625589120000|2021-07-06 16:32:00|410.18|407.98|410|407.8|410.36|408.16|410|407.8|0
1625589130000|2021-07-06 16:32:10|409.82|407.62|410.18|407.98|410.18|407.98|409.82|407.62|0
1625589140000|2021-07-06 16:32:20|410|407.8|409.64|407.44|410|407.8|409.64|407.44|0
1625589150000|2021-07-06 16:32:30|409.82|407.62|409.64|407.44|409.82|407.62|409.64|407.44|0
1625589160000|2021-07-06 16:32:40|409.82|407.62|409.46|407.26|409.82|407.62|409.46|407.26|0
1625589170000|2021-07-06 16:32:50|409.28|407.08|409.28|407.08|409.28|407.08|409.1|406.9|0
1625589180000|2021-07-06 16:33:00|409.1|406.9|409.1|406.9|409.28|407.08|409.1|406.9|0
1625589190000|2021-07-06 16:33:10|409.18|406.98|409.46|407.26|409.46|407.26|409.18|406.98|0
1625589200000|2021-07-06 16:33:20|409.64|407.44|409.82|407.62|409.82|407.62|409.64|407.44|0
1625589210000|2021-07-06 16:33:30|409.64|407.44|410|407.8|410|407.8|409.64|407.44|0
1625589230000|2021-07-06 16:33:50|409.82|407.62|410.18|407.98|410.18|407.98|409.82|407.62|0
1625589240000|2021-07-06 16:34:00|410|407.8|410.54|408.34|410.54|408.34|410|407.8|0
1625589250000|2021-07-06 16:34:10|410.36|408.16|410.18|407.98|410.36|408.16|410.18|407.98|0
1625589260000|2021-07-06 16:34:20|410|407.8|409.82|407.62|410|407.8|409.82|407.62|0
1625589270000|2021-07-06 16:34:30|409.64|407.44|409.82|407.62|409.82|407.62|409.64|407.44|0
1625589280000|2021-07-06 16:34:40|410|407.8|410.36|408.16|410.36|408.16|410|407.8|0
1625589290000|2021-07-06 16:34:50|410.27|408.07|410.72|408.52|410.72|408.52|410.27|408.07|0
1625589300000|2021-07-06 16:35:00|410.81|408.61|410.36|408.16|410.81|408.61|410.18|407.98|0
1625589310000|2021-07-06 16:35:10|410.45|408.25|410.72|408.52|410.72|408.52|410.36|408.16|0
1625589320000|2021-07-06 16:35:20|410.63|408.43|410.9|408.7|410.9|408.7|410.63|408.43|0
1625589330000|2021-07-06 16:35:30|410.72|408.52|410.72|408.52|410.9|408.7|410.72|408.52|0
1625589340000|2021-07-06 16:35:40|410.81|408.61|410.9|408.7|410.9|408.7|410.72|408.52|0
1625589350000|2021-07-06 16:35:50|410.72|408.52|410.54|408.34|410.9|408.7|410.54|408.34|0
1625589360000|2021-07-06 16:36:00|410.36|408.16|410.08|407.88|410.36|408.16|410.08|407.88|0
1625589370000|2021-07-06 16:36:10|409.64|407.44|409.64|407.44|409.82|407.62|409.64|407.44|0
1625589380000|2021-07-06 16:36:20|409.46|407.26|409.64|407.44|409.64|407.44|409.46|407.26|0
1625589390000|2021-07-06 16:36:30|409.82|407.62|409.82|407.62|410|407.8|409.82|407.62|0
1625589400000|2021-07-06 16:36:40|409.64|407.44|410.18|407.98|410.18|407.98|409.64|407.44|0
1625589410000|2021-07-06 16:36:50|410|407.8|410|407.8|410|407.8|409.9|407.7|0
1625589420000|2021-07-06 16:37:00|409.64|407.44|409.64|407.44|409.64|407.44|409.46|407.26|0
1625589430000|2021-07-06 16:37:10|409.46|407.26|409.46|407.26|409.82|407.62|409.46|407.26|0
1625589440000|2021-07-06 16:37:20|409.64|407.44|409.64|407.44|409.64|407.44|409.46|407.26|0
1625589450000|2021-07-06 16:37:30|409.46|407.26|409.82|407.62|409.82|407.62|409.46|407.26|0
1625589460000|2021-07-06 16:37:40|409.46|407.26|409.27|407.07|409.46|407.26|409.27|407.07|0
1625589470000|2021-07-06 16:37:50|409.09|406.89|409.27|407.07|409.27|407.07|409.09|406.89|0
1625589480000|2021-07-06 16:38:00|409.46|407.26|409.27|407.07|409.64|407.44|409.27|407.07|0
1625589490000|2021-07-06 16:38:10|409.46|407.26|409.46|407.26|409.46|407.26|409.46|407.26|0
1625589500000|2021-07-06 16:38:20|409.27|407.07|409.46|407.26|409.46|407.26|409.09|406.89|0
1625589510000|2021-07-06 16:38:30|409.54|407.34|409.46|407.26|409.54|407.34|409.27|407.07|0
1625589520000|2021-07-06 16:38:40|409.82|407.62|410.18|407.98|410.18|407.98|409.82|407.62|0
1625589530000|2021-07-06 16:38:50|410.36|408.16|410.36|408.16|410.44|408.24|410.26|408.06|0
1625589540000|2021-07-06 16:39:00|410.54|408.34|410.36|408.16|410.54|408.34|410.36|408.16|0
1625589550000|2021-07-06 16:39:10|410.72|408.52|410.72|408.52|410.72|408.52|410.54|408.34|0
1625589560000|2021-07-06 16:39:20|410.9|408.7|410.72|408.52|410.9|408.7|410.72|408.52|0
1625589570000|2021-07-06 16:39:30|410.54|408.34|410.54|408.34|410.54|408.34|410.36|408.16|0
1625589590000|2021-07-06 16:39:50|410.36|408.16|410.54|408.34|410.54|408.34|410.36|408.16|0
1625589600000|2021-07-06 16:40:00|410.72|408.52|410.54|408.34|410.72|408.52|410.44|408.24|0
1625589610000|2021-07-06 16:40:10|410.72|408.52|410.9|408.7|410.9|408.7|410.72|408.52|0
1625589620000|2021-07-06 16:40:20|410.54|408.34|410.54|408.34|410.54|408.34|410.36|408.16|0
1625589630000|2021-07-06 16:40:30|410.36|408.16|410.18|407.98|410.36|408.16|410.18|407.98|0
1625589640000|2021-07-06 16:40:40|410.36|408.16|410.9|408.7|410.9|408.7|410.36|408.16|0
1625589650000|2021-07-06 16:40:50|410.99|408.79|410.99|408.79|410.99|408.79|410.99|408.79|0
1625589660000|2021-07-06 16:41:00|410.9|408.7|410.54|408.34|410.9|408.7|410.54|408.34|0
1625589670000|2021-07-06 16:41:10|410.72|408.52|410.36|408.16|410.72|408.52|410.36|408.16|0
1625589680000|2021-07-06 16:41:20|410.54|408.34|410.9|408.7|410.9|408.7|410.54|408.34|0
1625589690000|2021-07-06 16:41:30|410.72|408.52|410.9|408.7|411.08|408.88|410.72|408.52|0
1625589700000|2021-07-06 16:41:40|411.08|408.88|411.08|408.88|411.08|408.88|411.08|408.88|0
1625589710000|2021-07-06 16:41:50|410.9|408.7|410.36|408.16|410.9|408.7|410.36|408.16|0
1625589720000|2021-07-06 16:42:00|410.18|407.98|410|407.8|410.18|407.98|410|407.8|0
1625589730000|2021-07-06 16:42:10|409.81|407.61|409.81|407.61|409.99|407.79|409.81|407.61|0
1625589740000|2021-07-06 16:42:20|409.63|407.43|409.63|407.43|409.81|407.61|409.63|407.43|0
1625589750000|2021-07-06 16:42:30|409.45|407.25|409.63|407.43|409.63|407.43|409.45|407.25|0
1625589760000|2021-07-06 16:42:40|409.81|407.61|409.45|407.25|409.81|407.61|409.45|407.25|0
1625589770000|2021-07-06 16:42:50|409.63|407.43|409.45|407.25|409.63|407.43|409.45|407.25|0
1625589780000|2021-07-06 16:43:00|409.63|407.43|409.81|407.61|409.81|407.61|409.45|407.25|0
1625589790000|2021-07-06 16:43:10|409.99|407.79|410.18|407.98|410.18|407.98|409.99|407.79|0
1625589800000|2021-07-06 16:43:20|409.99|407.79|410.08|407.88|410.18|407.98|409.99|407.79|0
1625589810000|2021-07-06 16:43:30|410.18|407.98|409.99|407.79|410.18|407.98|409.99|407.79|0
1625589820000|2021-07-06 16:43:40|409.81|407.61|410.36|408.16|410.36|408.16|409.81|407.61|0
1625589830000|2021-07-06 16:43:50|410.17|407.97|410.36|408.16|410.36|408.16|410.17|407.97|0
1625589840000|2021-07-06 16:44:00|410.54|408.34|410.36|408.16|410.54|408.34|410.36|408.16|0
1625589850000|2021-07-06 16:44:10|410.17|407.97|410.17|407.97|410.36|408.16|410.17|407.97|0
1625589860000|2021-07-06 16:44:20|410.26|408.06|410.17|407.97|410.36|408.16|410.17|407.97|0
1625589870000|2021-07-06 16:44:30|409.99|407.79|409.9|407.7|409.99|407.79|409.9|407.7|0
1625589880000|2021-07-06 16:44:40|409.81|407.61|409.81|407.61|409.81|407.61|409.81|407.61|0
1625589890000|2021-07-06 16:44:50|409.9|407.7|410.17|407.97|410.17|407.97|409.81|407.61|0
1625589900000|2021-07-06 16:45:00|410.35|408.15|410.35|408.15|410.35|408.15|410.17|407.97|0
1625589910000|2021-07-06 16:45:10|410.26|408.06|410.17|407.97|410.35|408.15|410.17|407.97|0
1625589920000|2021-07-06 16:45:20|410.26|408.06|409.99|407.79|410.26|408.06|409.99|407.79|0
1625589950000|2021-07-06 16:45:50|409.81|407.61|409.99|407.79|409.99|407.79|409.81|407.61|0
1625589960000|2021-07-06 16:46:00|409.81|407.61|409.63|407.43|409.81|407.61|409.63|407.43|0
1625589970000|2021-07-06 16:46:10|409.99|407.79|409.81|407.61|409.99|407.79|409.81|407.61|0
1625589980000|2021-07-06 16:46:20|409.63|407.43|409.81|407.61|409.81|407.61|409.63|407.43|0
1625589990000|2021-07-06 16:46:30|409.63|407.43|409.63|407.43|409.81|407.61|409.63|407.43|0
1625590000000|2021-07-06 16:46:40|409.81|407.61|409.81|407.61|409.81|407.61|409.63|407.43|0
1625590010000|2021-07-06 16:46:50|409.99|407.79|409.99|407.79|409.99|407.79|409.99|407.79|0
1625590020000|2021-07-06 16:47:00|409.81|407.61|409.81|407.61|409.81|407.61|409.63|407.43|0
1625590030000|2021-07-06 16:47:10|409.99|407.79|410.17|407.97|410.17|407.97|409.99|407.79|0
1625590050000|2021-07-06 16:47:30|410.35|408.15|410.44|408.24|410.44|408.24|410.17|407.97|0
1625590060000|2021-07-06 16:47:40|410.35|408.15|410.72|408.52|410.72|408.52|410.35|408.15|0
1625590070000|2021-07-06 16:47:50|410.9|408.7|411.44|409.24|411.44|409.24|410.9|408.7|0
1625590080000|2021-07-06 16:48:00|411.62|409.42|411.44|409.24|411.62|409.42|411.44|409.24|0
1625590090000|2021-07-06 16:48:10|411.26|409.06|411.26|409.06|411.44|409.24|411.26|409.06|0
1625590100000|2021-07-06 16:48:20|411.44|409.24|411.08|408.88|411.44|409.24|411.08|408.88|0
1625590110000|2021-07-06 16:48:30|411.26|409.06|411.26|409.06|411.26|409.06|411.26|409.06|0
1625590120000|2021-07-06 16:48:40|411.44|409.24|411.26|409.06|411.44|409.24|411.26|409.06|0
1625590130000|2021-07-06 16:48:50|411.44|409.24|411.8|409.6|411.8|409.6|411.44|409.24|0
1625590140000|2021-07-06 16:49:00|411.44|409.24|411.62|409.42|411.62|409.42|411.44|409.24|0
1625590150000|2021-07-06 16:49:10|411.8|409.6|411.62|409.42|411.8|409.6|411.62|409.42|0
1625590160000|2021-07-06 16:49:20|411.8|409.6|411.98|409.78|411.98|409.78|411.62|409.42|0
1625590170000|2021-07-06 16:49:30|412.16|409.96|411.98|409.78|412.16|409.96|411.98|409.78|0
1625590180000|2021-07-06 16:49:40|411.89|409.69|411.8|409.6|411.89|409.69|411.8|409.6|0
1625590190000|2021-07-06 16:49:50|411.98|409.78|412.16|409.96|412.16|409.96|411.98|409.78|0
1625590200000|2021-07-06 16:50:00|411.98|409.78|411.98|409.78|412.16|409.96|411.98|409.78|0
1625590210000|2021-07-06 16:50:10|412.16|409.96|411.98|409.78|412.16|409.96|411.98|409.78|0
1625590220000|2021-07-06 16:50:20|412.16|409.96|411.8|409.6|412.16|409.96|411.8|409.6|0
1625590230000|2021-07-06 16:50:30|411.98|409.78|411.62|409.42|411.98|409.78|411.62|409.42|0
1625590250000|2021-07-06 16:50:50|411.8|409.6|411.8|409.6|411.98|409.78|411.8|409.6|0
1625590260000|2021-07-06 16:51:00|412.16|409.96|412.34|410.14|412.34|410.14|412.07|409.87|0
1625590270000|2021-07-06 16:51:10|412.52|410.32|413.07|410.87|413.07|410.87|412.52|410.32|0
1625590280000|2021-07-06 16:51:20|413.25|411.05|412.88|410.68|413.25|411.05|412.88|410.68|0
1625590290000|2021-07-06 16:51:30|412.7|410.5|412.7|410.5|412.7|410.5|412.7|410.5|0
1625590320000|2021-07-06 16:52:00|412.88|410.68|412.79|410.59|412.88|410.68|412.79|410.59|0
1625590330000|2021-07-06 16:52:10|412.7|410.5|412.7|410.5|412.7|410.5|412.52|410.32|0
1625590340000|2021-07-06 16:52:20|412.88|410.68|412.7|410.5|412.88|410.68|412.7|410.5|0
1625590350000|2021-07-06 16:52:30|412.52|410.32|412.52|410.32|412.7|410.5|412.52|410.32|0
1625590360000|2021-07-06 16:52:40|412.7|410.5|412.7|410.5|412.88|410.68|412.7|410.5|0
1625590370000|2021-07-06 16:52:50|412.79|410.59|413.06|410.86|413.06|410.86|412.79|410.59|0
1625590380000|2021-07-06 16:53:00|412.88|410.68|412.88|410.68|412.88|410.68|412.88|410.68|0
1625590390000|2021-07-06 16:53:10|412.97|410.77|413.06|410.86|413.06|410.86|412.97|410.77|0
1625590400000|2021-07-06 16:53:20|413.25|411.05|413.25|411.05|413.25|411.05|413.25|411.05|0
1625590420000|2021-07-06 16:53:40|413.43|411.23|413.25|411.05|413.43|411.23|413.25|411.05|0
1625590430000|2021-07-06 16:53:50|413.43|411.23|413.43|411.23|413.43|411.23|413.25|411.05|0
1625590440000|2021-07-06 16:54:00|413.25|411.05|413.06|410.86|413.25|411.05|413.06|410.86|0
1625590460000|2021-07-06 16:54:20|413.25|411.05|413.25|411.05|413.25|411.05|413.25|411.05|0
1625590480000|2021-07-06 16:54:40|413.43|411.23|413.43|411.23|413.43|411.23|413.43|411.23|0
1625590490000|2021-07-06 16:54:50|413.61|411.41|413.61|411.41|413.61|411.41|413.61|411.41|0
1625590500000|2021-07-06 16:55:00|413.79|411.59|413.79|411.59|413.79|411.59|413.79|411.59|0
1625590510000|2021-07-06 16:55:10|413.61|411.41|413.61|411.41|413.61|411.41|413.61|411.41|0
1625590520000|2021-07-06 16:55:20|413.51|411.31|413.61|411.41|413.61|411.41|413.51|411.31|0
1625590530000|2021-07-06 16:55:30|413.43|411.23|413.43|411.23|413.61|411.41|413.43|411.23|0
1625590540000|2021-07-06 16:55:40|413.61|411.41|413.43|411.23|413.61|411.41|413.43|411.23|0
1625590550000|2021-07-06 16:55:50|413.24|411.04|413.24|411.04|413.24|411.04|413.24|411.04|0
1625590560000|2021-07-06 16:56:00|413.43|411.23|413.43|411.23|413.43|411.23|413.24|411.04|0
1625590570000|2021-07-06 16:56:10|413.24|411.04|413.24|411.04|413.24|411.04|413.24|411.04|0
1625590580000|2021-07-06 16:56:20|413.43|411.23|413.43|411.23|413.43|411.23|413.24|411.04|0
1625590590000|2021-07-06 16:56:30|413.61|411.41|413.61|411.41|413.61|411.41|413.43|411.23|0
1625590600000|2021-07-06 16:56:40|413.79|411.59|413.79|411.59|413.79|411.59|413.79|411.59|0
1625590610000|2021-07-06 16:56:50|413.61|411.41|413.79|411.59|413.79|411.59|413.61|411.41|0
1625590620000|2021-07-06 16:57:00|413.97|411.77|413.97|411.77|413.97|411.77|413.97|411.77|0
1625590630000|2021-07-06 16:57:10|413.79|411.59|413.79|411.59|413.97|411.77|413.79|411.59|0
1625590640000|2021-07-06 16:57:20|413.69|411.49|413.79|411.59|413.79|411.59|413.69|411.49|0
1625590650000|2021-07-06 16:57:30|413.61|411.41|413.61|411.41|413.61|411.41|413.61|411.41|0
1625590660000|2021-07-06 16:57:40|413.79|411.59|413.79|411.59|413.79|411.59|413.79|411.59|0
1625590670000|2021-07-06 16:57:50|413.97|411.77|413.97|411.77|413.97|411.77|413.79|411.59|0
1625590680000|2021-07-06 16:58:00|413.79|411.59|414.33|412.13|414.33|412.13|413.79|411.59|0
1625590710000|2021-07-06 16:58:30|414.51|412.31|414.69|412.49|414.69|412.49|414.51|412.31|0
1625590720000|2021-07-06 16:58:40|414.88|412.68|414.88|412.68|414.88|412.68|414.88|412.68|0
1625590730000|2021-07-06 16:58:50|414.69|412.49|414.88|412.68|414.88|412.68|414.69|412.49|0
1625590740000|2021-07-06 16:59:00|414.69|412.49|414.69|412.49|414.69|412.49|414.69|412.49|0
1625590750000|2021-07-06 16:59:10|414.88|412.68|414.69|412.49|414.88|412.68|414.69|412.49|0
1625590760000|2021-07-06 16:59:20|414.88|412.68|414.88|412.68|414.88|412.68|414.88|412.68|0
1625590770000|2021-07-06 16:59:30|415.06|412.86|415.06|412.86|415.24|413.04|415.06|412.86|0
1625590780000|2021-07-06 16:59:40|415.24|413.04|415.24|413.04|415.24|413.04|415.24|413.04|0
1625590790000|2021-07-06 16:59:50|415.42|413.22|415.24|413.04|415.42|413.22|415.24|413.04|0
1625590800000|2021-07-06 17:00:00|415.06|412.86|415.06|412.86|415.06|412.86|415.06|412.86|0
1625590810000|2021-07-06 17:00:10|415.24|413.04|415.24|413.04|415.24|413.04|415.06|412.86|0
1625590820000|2021-07-06 17:00:20|415.06|412.86|414.69|412.49|415.06|412.86|414.69|412.49|0
1625590830000|2021-07-06 17:00:30|414.51|412.31|414.51|412.31|414.51|412.31|414.51|412.31|0
1625590840000|2021-07-06 17:00:40|414.69|412.49|414.69|412.49|414.69|412.49|414.69|412.49|0
1625590850000|2021-07-06 17:00:50|414.87|412.67|414.87|412.67|414.87|412.67|414.87|412.67|0
1625590860000|2021-07-06 17:01:00|414.69|412.49|414.87|412.67|414.87|412.67|414.69|412.49|0
1625590870000|2021-07-06 17:01:10|415.06|412.86|415.24|413.04|415.24|413.04|415.06|412.86|0
1625590880000|2021-07-06 17:01:20|415.06|412.86|415.06|412.86|415.06|412.86|415.06|412.86|0
1625590890000|2021-07-06 17:01:30|415.24|413.04|415.06|412.86|415.24|413.04|415.06|412.86|0
1625590900000|2021-07-06 17:01:40|414.96|412.76|414.87|412.67|414.96|412.76|414.87|412.67|0
1625590910000|2021-07-06 17:01:50|414.69|412.49|414.69|412.49|414.69|412.49|414.69|412.49|0
1625590920000|2021-07-06 17:02:00|414.87|412.67|414.87|412.67|414.87|412.67|414.87|412.67|0
1625590930000|2021-07-06 17:02:10|415.06|412.86|415.06|412.86|415.06|412.86|415.06|412.86|0
1625590950000|2021-07-06 17:02:30|415.24|413.04|415.24|413.04|415.24|413.04|415.24|413.04|0
1625590960000|2021-07-06 17:02:40|415.42|413.22|415.24|413.04|415.42|413.22|415.24|413.04|0
1625590980000|2021-07-06 17:03:00|415.42|413.22|415.24|413.04|415.42|413.22|415.24|413.04|0
1625591020000|2021-07-06 17:03:40|415.42|413.22|415.42|413.22|415.42|413.22|415.42|413.22|0
1625591040000|2021-07-06 17:04:00|415.78|413.58|415.42|413.22|415.78|413.58|415.42|413.22|0
1625591050000|2021-07-06 17:04:10|415.6|413.4|415.6|413.4|415.6|413.4|415.6|413.4|0
1625591060000|2021-07-06 17:04:20|415.78|413.58|415.78|413.58|415.78|413.58|415.78|413.58|0
1625591070000|2021-07-06 17:04:30|415.96|413.76|415.96|413.76|415.96|413.76|415.96|413.76|0
1625591080000|2021-07-06 17:04:40|416.14|413.94|415.96|413.76|416.14|413.94|415.96|413.76|0
1625591090000|2021-07-06 17:04:50|416.14|413.94|416.33|414.13|416.33|414.13|416.14|413.94|0
1625591110000|2021-07-06 17:05:10|416.51|414.31|416.33|414.13|416.51|414.31|416.33|414.13|0
1625591170000|2021-07-06 17:06:10|416.51|414.31|416.51|414.31|416.51|414.31|416.51|414.31|0
1625591250000|2021-07-06 17:07:30|416.32|414.12|416.32|414.12|416.32|414.12|416.32|414.12|0
1625591260000|2021-07-06 17:07:40|416.14|413.94|416.51|414.31|416.51|414.31|416.14|413.94|0
1625591270000|2021-07-06 17:07:50|416.32|414.12|416.32|414.12|416.32|414.12|416.32|414.12|0
1625591280000|2021-07-06 17:08:00|416.41|414.21|416.51|414.31|416.51|414.31|416.41|414.21|0
1625591330000|2021-07-06 17:08:50|416.32|414.12|416.14|413.94|416.32|414.12|416.14|413.94|0
1625591340000|2021-07-06 17:09:00|416.32|414.12|416.51|414.31|416.51|414.31|416.32|414.12|0
1625591350000|2021-07-06 17:09:10|416.32|414.12|416.51|414.31|416.51|414.31|416.32|414.12|0
1625591360000|2021-07-06 17:09:20|416.69|414.49|416.51|414.31|416.69|414.49|416.51|414.31|0
1625591370000|2021-07-06 17:09:30|416.69|414.49|416.69|414.49|416.69|414.49|416.51|414.31|0
1625591380000|2021-07-06 17:09:40|416.87|414.67|416.87|414.67|416.87|414.67|416.87|414.67|0
1625591390000|2021-07-06 17:09:50|417.23|415.03|417.23|415.03|417.23|415.03|417.23|415.03|0
1625591400000|2021-07-06 17:10:00|417.05|414.85|417.05|414.85|417.05|414.85|417.05|414.85|0
1625591420000|2021-07-06 17:10:20|417.23|415.03|416.87|414.67|417.23|415.03|416.87|414.67|0
1625591430000|2021-07-06 17:10:30|417.05|414.85|416.87|414.67|417.05|414.85|416.87|414.67|0
1625591440000|2021-07-06 17:10:40|416.69|414.49|416.87|414.67|416.87|414.67|416.69|414.49|0
1625591450000|2021-07-06 17:10:50|416.69|414.49|416.69|414.49|416.69|414.49|416.69|414.49|0
1625591460000|2021-07-06 17:11:00|416.51|414.31|416.51|414.31|416.51|414.31|416.51|414.31|0
1625591470000|2021-07-06 17:11:10|416.69|414.49|416.87|414.67|416.87|414.67|416.69|414.49|0
1625591480000|2021-07-06 17:11:20|417.05|414.85|417.23|415.03|417.23|415.03|417.05|414.85|0
1625591490000|2021-07-06 17:11:30|417.05|414.85|416.87|414.67|417.05|414.85|416.87|414.67|0
1625591500000|2021-07-06 17:11:40|416.69|414.49|416.69|414.49|416.87|414.67|416.69|414.49|0
1625591510000|2021-07-06 17:11:50|416.87|414.67|416.87|414.67|416.87|414.67|416.87|414.67|0
1625591520000|2021-07-06 17:12:00|416.69|414.49|416.5|414.3|416.69|414.49|416.5|414.3|0
1625591530000|2021-07-06 17:12:10|416.69|414.49|416.69|414.49|416.69|414.49|416.69|414.49|0
1625591540000|2021-07-06 17:12:20|416.59|414.39|416.03|413.83|416.69|414.49|416.03|413.83|0
1625591550000|2021-07-06 17:12:30|416.02|413.82|414.85|412.65|416.02|413.82|414.85|412.65|0
1625591560000|2021-07-06 17:12:40|414.67|412.47|414.49|412.29|414.67|412.47|414.49|412.29|0
1625591570000|2021-07-06 17:12:50|414.67|412.47|414.67|412.47|414.67|412.47|414.67|412.47|0
1625591580000|2021-07-06 17:13:00|414.85|412.65|415.03|412.83|415.03|412.83|414.85|412.65|0
1625591590000|2021-07-06 17:13:10|415.12|412.92|414.85|412.65|415.12|412.92|414.85|412.65|0
1625591600000|2021-07-06 17:13:20|415.03|412.83|415.03|412.83|415.22|413.02|415.03|412.83|0
1625591630000|2021-07-06 17:13:50|414.85|412.65|414.85|412.65|414.85|412.65|414.85|412.65|0
1625591640000|2021-07-06 17:14:00|415.03|412.83|415.22|413.02|415.22|413.02|415.03|412.83|0
1625591650000|2021-07-06 17:14:10|415.03|412.83|415.03|412.83|415.03|412.83|415.03|412.83|0
1625591660000|2021-07-06 17:14:20|415.22|413.02|415.22|413.02|415.22|413.02|415.22|413.02|0
1625591680000|2021-07-06 17:14:40|415.4|413.2|415.4|413.2|415.4|413.2|415.4|413.2|0
1625591710000|2021-07-06 17:15:10|415.76|413.56|415.76|413.56|415.76|413.56|415.76|413.56|0
1625591720000|2021-07-06 17:15:20|415.67|413.47|415.76|413.56|415.76|413.56|415.58|413.38|0
1625591740000|2021-07-06 17:15:40|415.58|413.38|415.58|413.38|415.58|413.38|415.58|413.38|0
1625591750000|2021-07-06 17:15:50|415.76|413.56|415.58|413.38|415.76|413.56|415.58|413.38|0
1625591790000|2021-07-06 17:16:30|415.76|413.56|415.94|413.74|415.94|413.74|415.76|413.56|0
1625591800000|2021-07-06 17:16:40|415.76|413.56|415.76|413.56|415.76|413.56|415.58|413.38|0
1625591820000|2021-07-06 17:17:00|415.94|413.74|415.94|413.74|415.94|413.74|415.94|413.74|0
1625591830000|2021-07-06 17:17:10|415.76|413.56|415.76|413.56|415.76|413.56|415.76|413.56|0
1625591880000|2021-07-06 17:18:00|415.94|413.74|415.76|413.56|415.94|413.74|415.76|413.56|0
1625591910000|2021-07-06 17:18:30|415.58|413.38|415.58|413.38|415.58|413.38|415.58|413.38|0
1625591920000|2021-07-06 17:18:40|415.94|413.74|415.94|413.74|415.94|413.74|415.94|413.74|0
1625591940000|2021-07-06 17:19:00|416.13|413.93|415.94|413.74|416.13|413.93|415.94|413.74|0
1625591950000|2021-07-06 17:19:10|415.76|413.56|415.94|413.74|415.94|413.74|415.76|413.56|0
1625591960000|2021-07-06 17:19:20|415.76|413.56|415.76|413.56|415.94|413.74|415.76|413.56|0
1625591970000|2021-07-06 17:19:30|415.94|413.74|415.94|413.74|415.94|413.74|415.94|413.74|0
1625591980000|2021-07-06 17:19:40|415.76|413.56|415.94|413.74|416.13|413.93|415.58|413.38|0
1625592020000|2021-07-06 17:20:20|416.13|413.93|416.13|413.93|416.13|413.93|415.94|413.74|0
1625592030000|2021-07-06 17:20:30|416.12|413.92|416.12|413.92|416.12|413.92|416.12|413.92|0
1625592060000|2021-07-06 17:21:00|415.94|413.74|416.12|413.92|416.12|413.92|415.94|413.74|0
1625592070000|2021-07-06 17:21:10|415.94|413.74|415.94|413.74|415.94|413.74|415.94|413.74|0
1625592080000|2021-07-06 17:21:20|416.12|413.92|416.49|414.29|416.49|414.29|416.12|413.92|0
1625592090000|2021-07-06 17:21:30|416.31|414.11|416.31|414.11|416.31|414.11|416.31|414.11|0
1625592100000|2021-07-06 17:21:40|416.49|414.29|416.31|414.11|416.49|414.29|416.31|414.11|0
1625592110000|2021-07-06 17:21:50|416.49|414.29|416.31|414.11|416.49|414.29|416.31|414.11|0
1625592120000|2021-07-06 17:22:00|416.49|414.29|416.85|414.65|416.85|414.65|416.49|414.29|0
1625592130000|2021-07-06 17:22:10|417.04|414.84|417.04|414.84|417.04|414.84|417.04|414.84|0
1625592140000|2021-07-06 17:22:20|417.22|415.02|417.4|415.2|417.4|415.2|417.22|415.02|0
1625592150000|2021-07-06 17:22:30|417.22|415.02|416.85|414.65|417.22|415.02|416.85|414.65|0
1625592160000|2021-07-06 17:22:40|416.67|414.47|416.76|414.56|416.85|414.65|416.67|414.47|0
1625592170000|2021-07-06 17:22:50|416.67|414.47|417.04|414.84|417.04|414.84|416.67|414.47|0
1625592180000|2021-07-06 17:23:00|416.85|414.65|416.85|414.65|416.85|414.65|416.85|414.65|0
1625592190000|2021-07-06 17:23:10|416.67|414.47|416.49|414.29|416.67|414.47|416.49|414.29|0
1625592210000|2021-07-06 17:23:30|416.31|414.11|416.12|413.92|416.31|414.11|416.12|413.92|0
1625592220000|2021-07-06 17:23:40|416.31|414.11|415.76|413.56|416.31|414.11|415.76|413.56|0
1625592230000|2021-07-06 17:23:50|415.94|413.74|415.76|413.56|415.94|413.74|415.58|413.38|0
1625592240000|2021-07-06 17:24:00|415.58|413.38|415.76|413.56|415.76|413.56|415.58|413.38|0
1625592260000|2021-07-06 17:24:20|415.58|413.38|415.76|413.56|415.76|413.56|415.58|413.38|0
1625592270000|2021-07-06 17:24:30|415.94|413.74|415.94|413.74|415.94|413.74|415.94|413.74|0
1625592290000|2021-07-06 17:24:50|415.76|413.56|415.94|413.74|415.94|413.74|415.76|413.56|0
1625592300000|2021-07-06 17:25:00|416.12|413.92|416.31|414.11|416.31|414.11|416.12|413.92|0
1625592310000|2021-07-06 17:25:10|416.49|414.29|416.49|414.29|416.67|414.47|416.49|414.29|0
1625592320000|2021-07-06 17:25:20|416.58|414.38|416.58|414.38|416.58|414.38|416.58|414.38|0
1625592330000|2021-07-06 17:25:30|416.67|414.47|416.49|414.29|416.67|414.47|416.49|414.29|0
1625592340000|2021-07-06 17:25:40|416.31|414.11|416.12|413.92|416.31|414.11|416.12|413.92|0
1625592350000|2021-07-06 17:25:50|415.94|413.74|415.94|413.74|415.94|413.74|415.94|413.74|0
1625592360000|2021-07-06 17:26:00|416.12|413.92|415.76|413.56|416.12|413.92|415.76|413.56|0
1625592370000|2021-07-06 17:26:10|415.58|413.38|415.58|413.38|415.58|413.38|415.58|413.38|0
1625592380000|2021-07-06 17:26:20|415.39|413.19|415.39|413.19|415.39|413.19|415.39|413.19|0
1625592390000|2021-07-06 17:26:30|415.58|413.38|415.58|413.38|415.58|413.38|415.58|413.38|0
1625592400000|2021-07-06 17:26:40|415.39|413.19|415.58|413.38|415.58|413.38|415.39|413.19|0
1625592410000|2021-07-06 17:26:50|415.39|413.19|415.58|413.38|415.58|413.38|415.39|413.19|0
1625592420000|2021-07-06 17:27:00|415.76|413.56|415.66|413.46|415.76|413.56|415.66|413.46|0
1625592430000|2021-07-06 17:27:10|415.76|413.56|415.94|413.74|415.94|413.74|415.58|413.38|0
1625592440000|2021-07-06 17:27:20|416.12|413.92|415.94|413.74|416.12|413.92|415.94|413.74|0
1625592450000|2021-07-06 17:27:30|415.76|413.56|415.58|413.38|415.76|413.56|415.58|413.38|0
1625592470000|2021-07-06 17:27:50|415.57|413.37|415.76|413.56|415.76|413.56|415.57|413.37|0
1625592480000|2021-07-06 17:28:00|415.94|413.74|415.94|413.74|415.94|413.74|415.94|413.74|0
1625592490000|2021-07-06 17:28:10|415.57|413.37|415.57|413.37|415.57|413.37|415.57|413.37|0
1625592500000|2021-07-06 17:28:20|415.76|413.56|415.76|413.56|415.76|413.56|415.76|413.56|0
1625592510000|2021-07-06 17:28:30|415.94|413.74|416.12|413.92|416.12|413.92|415.94|413.74|0
1625592520000|2021-07-06 17:28:40|416.03|413.83|416.12|413.92|416.12|413.92|416.03|413.83|0
1625592530000|2021-07-06 17:28:50|415.94|413.74|415.76|413.56|415.94|413.74|415.76|413.56|0
1625592540000|2021-07-06 17:29:00|415.94|413.74|416.12|413.92|416.12|413.92|415.94|413.74|0
1625592550000|2021-07-06 17:29:10|415.94|413.74|415.94|413.74|415.94|413.74|415.94|413.74|0
1625592560000|2021-07-06 17:29:20|416.12|413.92|416.12|413.92|416.12|413.92|416.12|413.92|0
1625592570000|2021-07-06 17:29:30|416.21|414.01|416.12|413.92|416.21|414.01|415.94|413.74|0
1625592580000|2021-07-06 17:29:40|415.94|413.74|415.94|413.74|415.94|413.74|415.94|413.74|0
1625592590000|2021-07-06 17:29:50|416.12|413.92|416.12|413.92|416.12|413.92|416.12|413.92|0
1625592600000|2021-07-06 17:30:00|415.94|413.74|415.94|413.74|415.94|413.74|415.94|413.74|0
1625592610000|2021-07-06 17:30:10|415.76|413.56|415.76|413.56|415.94|413.74|415.76|413.56|0
1625592630000|2021-07-06 17:30:30|415.57|413.37|415.57|413.37|415.57|413.37|415.57|413.37|0
1625592670000|2021-07-06 17:31:10|415.76|413.56|415.57|413.37|415.76|413.56|415.57|413.37|0
1625592690000|2021-07-06 17:31:30|415.94|413.74|415.94|413.74|415.94|413.74|415.94|413.74|0
1625592710000|2021-07-06 17:31:50|415.76|413.56|415.76|413.56|415.94|413.74|415.76|413.56|0
1625592720000|2021-07-06 17:32:00|415.94|413.74|415.76|413.56|415.94|413.74|415.76|413.56|0
1625592730000|2021-07-06 17:32:10|415.57|413.37|415.57|413.37|415.57|413.37|415.57|413.37|0
1625592740000|2021-07-06 17:32:20|415.76|413.56|415.76|413.56|415.76|413.56|415.76|413.56|0
1625592750000|2021-07-06 17:32:30|415.94|413.74|416.12|413.92|416.12|413.92|415.94|413.74|0
1625592760000|2021-07-06 17:32:40|415.94|413.74|416.12|413.92|416.12|413.92|415.94|413.74|0
1625592770000|2021-07-06 17:32:50|415.94|413.74|416.12|413.92|416.12|413.92|415.94|413.74|0
1625592790000|2021-07-06 17:33:10|416.3|414.1|416.21|414.01|416.3|414.1|416.21|414.01|0
1625592800000|2021-07-06 17:33:20|416.3|414.1|416.3|414.1|416.3|414.1|416.12|413.92|0
1625592810000|2021-07-06 17:33:30|416.12|413.92|415.94|413.74|416.12|413.92|415.94|413.74|0
1625592830000|2021-07-06 17:33:50|416.12|413.92|416.12|413.92|416.12|413.92|416.12|413.92|0
1625592840000|2021-07-06 17:34:00|416.3|414.1|416.3|414.1|416.3|414.1|416.3|414.1|0
1625592850000|2021-07-06 17:34:10|416.12|413.92|416.12|413.92|416.12|413.92|416.12|413.92|0
1625592960000|2021-07-06 17:36:00|415.94|413.74|416.12|413.92|416.12|413.92|415.94|413.74|0
1625592970000|2021-07-06 17:36:10|416.3|414.1|416.3|414.1|416.48|414.28|416.3|414.1|0
1625593030000|2021-07-06 17:37:10|416.48|414.28|416.48|414.28|416.48|414.28|416.48|414.28|0
1625593040000|2021-07-06 17:37:20|416.3|414.1|415.94|413.74|416.3|414.1|415.94|413.74|0
1625593050000|2021-07-06 17:37:30|416.12|413.92|416.12|413.92|416.12|413.92|416.12|413.92|0
1625593060000|2021-07-06 17:37:40|416.3|414.1|416.3|414.1|416.3|414.1|416.12|413.92|0
1625593090000|2021-07-06 17:38:10|416.48|414.28|416.3|414.1|416.48|414.28|416.3|414.1|0
1625593100000|2021-07-06 17:38:20|416.48|414.28|416.48|414.28|416.66|414.46|416.48|414.28|0
1625593110000|2021-07-06 17:38:30|416.66|414.46|416.66|414.46|416.66|414.46|416.48|414.28|0
1625593120000|2021-07-06 17:38:40|416.48|414.28|416.48|414.28|416.66|414.46|416.48|414.28|0
1625593130000|2021-07-06 17:38:50|416.3|414.1|416.3|414.1|416.3|414.1|416.3|414.1|0
1625593140000|2021-07-06 17:39:00|416.12|413.92|416.12|413.92|416.12|413.92|416.12|413.92|0
1625593160000|2021-07-06 17:39:20|416.3|414.1|416.12|413.92|416.3|414.1|416.12|413.92|0
1625593190000|2021-07-06 17:39:50|416.3|414.1|416.3|414.1|416.3|414.1|416.3|414.1|0
1625593200000|2021-07-06 17:40:00|416.48|414.28|416.3|414.1|416.48|414.28|416.3|414.1|0
1625593210000|2021-07-06 17:40:10|416.39|414.19|416.48|414.28|416.48|414.28|416.39|414.19|0
1625593220000|2021-07-06 17:40:20|416.66|414.46|416.48|414.28|416.66|414.46|416.48|414.28|0
1625593230000|2021-07-06 17:40:30|416.3|414.1|416.3|414.1|416.3|414.1|416.3|414.1|0
1625593240000|2021-07-06 17:40:40|416.12|413.92|416.12|413.92|416.12|413.92|416.12|413.92|0
1625593250000|2021-07-06 17:40:50|415.93|413.73|416.12|413.92|416.12|413.92|415.93|413.73|0
1625593260000|2021-07-06 17:41:00|416.3|414.1|416.12|413.92|416.3|414.1|416.12|413.92|0
1625593270000|2021-07-06 17:41:10|416.3|414.1|416.3|414.1|416.3|414.1|416.3|414.1|0
1625593290000|2021-07-06 17:41:30|416.48|414.28|416.48|414.28|416.48|414.28|416.48|414.28|0
1625593300000|2021-07-06 17:41:40|416.3|414.1|416.3|414.1|416.3|414.1|416.3|414.1|0
1625593320000|2021-07-06 17:42:00|416.12|413.92|416.12|413.92|416.12|413.92|416.12|413.92|0
1625593330000|2021-07-06 17:42:10|415.93|413.73|416.3|414.1|416.3|414.1|415.93|413.73|0
1625593350000|2021-07-06 17:42:30|416.12|413.92|416.12|413.92|416.12|413.92|416.12|413.92|0
1625593360000|2021-07-06 17:42:40|416.3|414.1|416.3|414.1|416.3|414.1|416.3|414.1|0
1625593380000|2021-07-06 17:43:00|416.48|414.28|416.66|414.46|416.66|414.46|416.48|414.28|0
1625593390000|2021-07-06 17:43:10|416.85|414.65|416.85|414.65|416.85|414.65|416.85|414.65|0
1625593400000|2021-07-06 17:43:20|416.75|414.55|416.85|414.65|416.85|414.65|416.75|414.55|0
1625593440000|2021-07-06 17:44:00|417.03|414.83|417.03|414.83|417.03|414.83|417.03|414.83|0
1625593450000|2021-07-06 17:44:10|417.76|415.56|417.76|415.56|417.76|415.56|417.76|415.56|0
1625593460000|2021-07-06 17:44:20|417.94|415.74|417.94|415.74|417.94|415.74|417.94|415.74|0
1625593470000|2021-07-06 17:44:30|417.76|415.56|417.58|415.38|417.76|415.56|417.58|415.38|0
1625593480000|2021-07-06 17:44:40|417.76|415.56|417.76|415.56|417.76|415.56|417.58|415.38|0
1625593490000|2021-07-06 17:44:50|417.94|415.74|417.76|415.56|417.94|415.74|417.76|415.56|0
1625593500000|2021-07-06 17:45:00|417.94|415.74|417.94|415.74|417.94|415.74|417.94|415.74|0
1625593510000|2021-07-06 17:45:10|417.76|415.56|417.94|415.74|417.94|415.74|417.76|415.56|0
1625593520000|2021-07-06 17:45:20|417.76|415.56|417.76|415.56|417.76|415.56|417.76|415.56|0
1625593530000|2021-07-06 17:45:30|417.94|415.74|418.12|415.92|418.12|415.92|417.94|415.74|0
1625593540000|2021-07-06 17:45:40|417.76|415.56|417.76|415.56|417.76|415.56|417.76|415.56|0
1625593570000|2021-07-06 17:46:10|417.94|415.74|417.94|415.74|417.94|415.74|417.94|415.74|0
1625593640000|2021-07-06 17:47:20|417.76|415.56|417.94|415.74|417.94|415.74|417.57|415.37|0
1625593660000|2021-07-06 17:47:40|418.12|415.92|418.12|415.92|418.12|415.92|418.12|415.92|0
1625593680000|2021-07-06 17:48:00|418.3|416.1|418.12|415.92|418.3|416.1|418.12|415.92|0
1625593690000|2021-07-06 17:48:10|417.94|415.74|417.94|415.74|417.94|415.74|417.94|415.74|0
1625593700000|2021-07-06 17:48:20|417.76|415.56|417.94|415.74|417.94|415.74|417.76|415.56|0
1625593710000|2021-07-06 17:48:30|418.12|415.92|418.12|415.92|418.12|415.92|418.12|415.92|0
1625593750000|2021-07-06 17:49:10|418.3|416.1|418.3|416.1|418.3|416.1|418.3|416.1|0
1625593760000|2021-07-06 17:49:20|418.12|415.92|418.12|415.92|418.12|415.92|418.12|415.92|0
1625593810000|2021-07-06 17:50:10|418.3|416.1|418.3|416.1|418.3|416.1|418.3|416.1|0
1625593860000|2021-07-06 17:51:00|418.39|416.19|418.85|416.65|418.85|416.65|418.39|416.19|0
1625593870000|2021-07-06 17:51:10|418.67|416.47|418.67|416.47|418.67|416.47|418.67|416.47|0
1625593880000|2021-07-06 17:51:20|418.49|416.29|418.49|416.29|418.49|416.29|418.49|416.29|0
1625593890000|2021-07-06 17:51:30|418.67|416.47|418.85|416.65|418.85|416.65|418.67|416.47|0
1625593900000|2021-07-06 17:51:40|418.67|416.47|418.67|416.47|418.67|416.47|418.67|416.47|0
1625593910000|2021-07-06 17:51:50|418.85|416.65|418.67|416.47|418.85|416.65|418.67|416.47|0
1625593930000|2021-07-06 17:52:10|418.57|416.37|418.67|416.47|418.67|416.47|418.49|416.29|0
1625593940000|2021-07-06 17:52:20|418.85|416.65|418.67|416.47|418.85|416.65|418.67|416.47|0
1625593950000|2021-07-06 17:52:30|418.49|416.29|418.49|416.29|418.49|416.29|418.49|416.29|0
1625593960000|2021-07-06 17:52:40|418.67|416.47|418.67|416.47|418.67|416.47|418.67|416.47|0
1625593980000|2021-07-06 17:53:00|418.85|416.65|418.67|416.47|418.85|416.65|418.67|416.47|0
1625593990000|2021-07-06 17:53:10|418.85|416.65|418.67|416.47|418.85|416.65|418.67|416.47|0
1625594000000|2021-07-06 17:53:20|418.85|416.65|418.85|416.65|418.85|416.65|418.67|416.47|0
1625594010000|2021-07-06 17:53:30|418.67|416.47|418.67|416.47|418.67|416.47|418.67|416.47|0
1625594020000|2021-07-06 17:53:40|418.85|416.65|418.85|416.65|418.85|416.65|418.85|416.65|0
1625594040000|2021-07-06 17:54:00|418.94|416.74|419.03|416.83|419.22|417.02|418.94|416.74|0
1625594050000|2021-07-06 17:54:10|419.22|417.02|419.03|416.83|419.22|417.02|419.03|416.83|0
1625594060000|2021-07-06 17:54:20|419.22|417.02|419.22|417.02|419.22|417.02|419.22|417.02|0
1625594070000|2021-07-06 17:54:30|419.03|416.83|419.03|416.83|419.03|416.83|419.03|416.83|0
1625594100000|2021-07-06 17:55:00|418.85|416.65|418.85|416.65|418.85|416.65|418.85|416.65|0
1625594110000|2021-07-06 17:55:10|419.03|416.83|419.03|416.83|419.03|416.83|419.03|416.83|0
1625594120000|2021-07-06 17:55:20|419.22|417.02|419.22|417.02|419.22|417.02|419.22|417.02|0
1625594130000|2021-07-06 17:55:30|419.03|416.83|419.22|417.02|419.22|417.02|419.03|416.83|0
1625594140000|2021-07-06 17:55:40|419.03|416.83|419.22|417.02|419.22|417.02|419.03|416.83|0
1625594150000|2021-07-06 17:55:50|419.4|417.2|419.22|417.02|419.4|417.2|419.22|417.02|0
1625594160000|2021-07-06 17:56:00|419.03|416.83|419.03|416.83|419.03|416.83|419.03|416.83|0
1625594170000|2021-07-06 17:56:10|418.85|416.65|419.03|416.83|419.03|416.83|418.85|416.65|0
1625594180000|2021-07-06 17:56:20|419.22|417.02|419.22|417.02|419.22|417.02|419.22|417.02|0
1625594190000|2021-07-06 17:56:30|419.3|417.1|419.4|417.2|419.4|417.2|419.3|417.1|0
1625594200000|2021-07-06 17:56:40|419.22|417.02|419.22|417.02|419.3|417.1|419.22|417.02|0
1625594220000|2021-07-06 17:57:00|419.03|416.83|419.03|416.83|419.03|416.83|419.03|416.83|0
1625594230000|2021-07-06 17:57:10|419.22|417.02|419.03|416.83|419.22|417.02|419.03|416.83|0
1625594250000|2021-07-06 17:57:30|418.85|416.65|418.85|416.65|418.85|416.65|418.85|416.65|0
1625594260000|2021-07-06 17:57:40|418.67|416.47|418.67|416.47|418.67|416.47|418.67|416.47|0
1625594270000|2021-07-06 17:57:50|418.48|416.28|418.48|416.28|418.48|416.28|418.48|416.28|0
1625594280000|2021-07-06 17:58:00|418.67|416.47|418.48|416.28|418.67|416.47|418.48|416.28|0
1625594290000|2021-07-06 17:58:10|418.57|416.37|418.48|416.28|418.57|416.37|418.48|416.28|0
1625594300000|2021-07-06 17:58:20|418.67|416.47|418.57|416.37|418.67|416.47|418.48|416.28|0
1625594310000|2021-07-06 17:58:30|418.48|416.28|418.48|416.28|418.67|416.47|418.48|416.28|0
1625594320000|2021-07-06 17:58:40|418.67|416.47|418.67|416.47|418.67|416.47|418.67|416.47|0
1625594330000|2021-07-06 17:58:50|418.85|416.65|418.85|416.65|418.85|416.65|418.67|416.47|0
1625594340000|2021-07-06 17:59:00|419.03|416.83|419.03|416.83|419.03|416.83|419.03|416.83|0
1625594360000|2021-07-06 17:59:20|418.94|416.74|418.75|416.55|418.94|416.74|418.75|416.55|0
1625594370000|2021-07-06 17:59:30|418.85|416.65|418.85|416.65|418.85|416.65|418.85|416.65|0
1625594400000|2021-07-06 18:00:00|418.67|416.47|418.85|416.65|418.85|416.65|418.67|416.47|0
1625594410000|2021-07-06 18:00:10|418.67|416.47|418.67|416.47|418.67|416.47|418.67|416.47|0
1625594420000|2021-07-06 18:00:20|418.85|416.65|418.85|416.65|418.85|416.65|418.85|416.65|0
1625594430000|2021-07-06 18:00:30|419.03|416.83|419.03|416.83|419.03|416.83|419.03|416.83|0
1625594440000|2021-07-06 18:00:40|418.85|416.65|418.85|416.65|419.03|416.83|418.85|416.65|0
1625594450000|2021-07-06 18:00:50|419.03|416.83|419.03|416.83|419.03|416.83|419.03|416.83|0
1625594460000|2021-07-06 18:01:00|419.21|417.01|419.03|416.83|419.21|417.01|419.03|416.83|0
1625594470000|2021-07-06 18:01:10|419.21|417.01|419.4|417.2|419.4|417.2|419.21|417.01|0
1625594480000|2021-07-06 18:01:20|419.58|417.38|419.58|417.38|419.58|417.38|419.58|417.38|0
1625594500000|2021-07-06 18:01:40|419.4|417.2|419.4|417.2|419.4|417.2|419.4|417.2|0
1625594510000|2021-07-06 18:01:50|419.58|417.38|419.4|417.2|419.58|417.38|419.4|417.2|0
1625594530000|2021-07-06 18:02:10|419.58|417.38|419.4|417.2|419.58|417.38|419.4|417.2|0
1625594600000|2021-07-06 18:03:20|419.58|417.38|419.76|417.56|419.76|417.56|419.58|417.38|0
1625594610000|2021-07-06 18:03:30|419.94|417.74|419.94|417.74|419.94|417.74|419.94|417.74|0
1625594620000|2021-07-06 18:03:40|419.76|417.56|419.76|417.56|419.76|417.56|419.76|417.56|0
1625594630000|2021-07-06 18:03:50|419.94|417.74|419.94|417.74|419.94|417.74|419.94|417.74|0
1625594650000|2021-07-06 18:04:10|419.76|417.56|419.94|417.74|419.94|417.74|419.76|417.56|0
1625594700000|2021-07-06 18:05:00|419.76|417.56|419.94|417.74|419.94|417.74|419.76|417.56|0
1625594710000|2021-07-06 18:05:10|420.13|417.93|419.94|417.74|420.13|417.93|419.94|417.74|0
1625594720000|2021-07-06 18:05:20|420.03|417.83|419.94|417.74|420.13|417.93|419.94|417.74|0
1625594750000|2021-07-06 18:05:50|419.76|417.56|419.85|417.65|419.85|417.65|419.76|417.56|0
1625594760000|2021-07-06 18:06:00|419.76|417.56|420.13|417.93|420.13|417.93|419.76|417.56|0
1625594780000|2021-07-06 18:06:20|420.03|417.83|419.94|417.74|420.03|417.83|419.94|417.74|0
1625594790000|2021-07-06 18:06:30|419.76|417.56|419.76|417.56|419.76|417.56|419.76|417.56|0
1625594800000|2021-07-06 18:06:40|419.58|417.38|419.76|417.56|419.94|417.74|419.58|417.38|0
1625594810000|2021-07-06 18:06:50|419.94|417.74|419.76|417.56|419.94|417.74|419.76|417.56|0
1625594820000|2021-07-06 18:07:00|419.94|417.74|419.76|417.56|419.94|417.74|419.76|417.56|0
1625594830000|2021-07-06 18:07:10|419.94|417.74|420.13|417.93|420.13|417.93|419.94|417.74|0
1625594840000|2021-07-06 18:07:20|420.03|417.83|420.03|417.83|420.13|417.93|420.03|417.83|0
1625594850000|2021-07-06 18:07:30|420.13|417.93|420.49|418.29|420.49|418.29|420.13|417.93|0
1625594860000|2021-07-06 18:07:40|420.31|418.11|420.13|417.93|420.31|418.11|420.13|417.93|0
1625594870000|2021-07-06 18:07:50|420.31|418.11|420.31|418.11|420.31|418.11|420.31|418.11|0
1625594880000|2021-07-06 18:08:00|420.13|417.93|420.31|418.11|420.31|418.11|420.13|417.93|0
1625594890000|2021-07-06 18:08:10|420.13|417.93|420.13|417.93|420.31|418.11|420.13|417.93|0
1625594900000|2021-07-06 18:08:20|420.31|418.11|420.31|418.11|420.31|418.11|420.31|418.11|0
1625594920000|2021-07-06 18:08:40|420.13|417.93|420.13|417.93|420.31|418.11|420.13|417.93|0
1625594950000|2021-07-06 18:09:10|419.94|417.74|419.58|417.38|419.94|417.74|419.58|417.38|0
1625594960000|2021-07-06 18:09:20|419.76|417.56|419.58|417.38|419.76|417.56|419.58|417.38|0
1625594970000|2021-07-06 18:09:30|419.76|417.56|419.76|417.56|419.76|417.56|419.76|417.56|0
1625594980000|2021-07-06 18:09:40|419.94|417.74|419.76|417.56|419.94|417.74|419.76|417.56|0
1625594990000|2021-07-06 18:09:50|419.85|417.65|419.76|417.56|419.85|417.65|419.76|417.56|0
1625595010000|2021-07-06 18:10:10|419.58|417.38|419.39|417.19|419.58|417.38|419.39|417.19|0
1625595020000|2021-07-06 18:10:20|419.21|417.01|419.03|416.83|419.21|417.01|419.03|416.83|0
1625595030000|2021-07-06 18:10:30|419.21|417.01|419.03|416.83|419.21|417.01|419.03|416.83|0
1625595040000|2021-07-06 18:10:40|418.84|416.64|418.84|416.64|418.84|416.64|418.84|416.64|0
1625595050000|2021-07-06 18:10:50|418.66|416.46|418.66|416.46|418.84|416.64|418.66|416.46|0
1625595060000|2021-07-06 18:11:00|418.84|416.64|418.84|416.64|418.84|416.64|418.66|416.46|0
1625595070000|2021-07-06 18:11:10|418.66|416.46|418.66|416.46|418.66|416.46|418.66|416.46|0
1625595080000|2021-07-06 18:11:20|418.84|416.64|418.84|416.64|418.84|416.64|418.66|416.46|0
1625595090000|2021-07-06 18:11:30|419.03|416.83|418.84|416.64|419.03|416.83|418.84|416.64|0
1625595110000|2021-07-06 18:11:50|418.66|416.46|418.66|416.46|418.66|416.46|418.66|416.46|0
1625595120000|2021-07-06 18:12:00|418.84|416.64|418.84|416.64|418.84|416.64|418.75|416.55|0
1625595130000|2021-07-06 18:12:10|418.66|416.46|418.75|416.55|418.75|416.55|418.66|416.46|0
1625595140000|2021-07-06 18:12:20|418.84|416.64|419.03|416.83|419.03|416.83|418.84|416.64|0
1625595150000|2021-07-06 18:12:30|418.84|416.64|418.84|416.64|418.84|416.64|418.84|416.64|0
1625595160000|2021-07-06 18:12:40|418.75|416.55|418.75|416.55|418.75|416.55|418.75|416.55|0
1625595170000|2021-07-06 18:12:50|418.84|416.64|418.66|416.46|418.84|416.64|418.48|416.28|0
1625595180000|2021-07-06 18:13:00|418.48|416.28|418.48|416.28|418.66|416.46|418.48|416.28|0
1625595190000|2021-07-06 18:13:10|418.66|416.46|418.66|416.46|418.66|416.46|418.66|416.46|0
1625595200000|2021-07-06 18:13:20|418.84|416.64|418.84|416.64|418.84|416.64|418.84|416.64|0
1625595210000|2021-07-06 18:13:30|419.03|416.83|419.03|416.83|419.03|416.83|418.84|416.64|0
1625595230000|2021-07-06 18:13:50|418.84|416.64|418.66|416.46|418.84|416.64|418.66|416.46|0
1625595240000|2021-07-06 18:14:00|418.84|416.64|418.84|416.64|419.03|416.83|418.84|416.64|0
1625595260000|2021-07-06 18:14:20|419.03|416.83|419.21|417.01|419.21|417.01|419.03|416.83|0
1625595270000|2021-07-06 18:14:30|419.39|417.19|419.39|417.19|419.39|417.19|419.39|417.19|0
1625595280000|2021-07-06 18:14:40|419.3|417.1|419.39|417.19|419.39|417.19|419.3|417.1|0
1625595290000|2021-07-06 18:14:50|419.21|417.01|419.21|417.01|419.21|417.01|419.21|417.01|0
1625595300000|2021-07-06 18:15:00|419.39|417.19|419.21|417.01|419.39|417.19|419.21|417.01|0
1625595310000|2021-07-06 18:15:10|419.02|416.82|419.21|417.01|419.21|417.01|419.02|416.82|0
1625595320000|2021-07-06 18:15:20|419.39|417.19|419.39|417.19|419.39|417.19|419.39|417.19|0
1625595330000|2021-07-06 18:15:30|419.57|417.37|419.39|417.19|419.57|417.37|419.39|417.19|0
1625595340000|2021-07-06 18:15:40|419.57|417.37|419.21|417.01|419.57|417.37|419.21|417.01|0
1625595350000|2021-07-06 18:15:50|419.11|416.91|419.02|416.82|419.11|416.91|419.02|416.82|0
1625595360000|2021-07-06 18:16:00|418.84|416.64|419.02|416.82|419.02|416.82|418.84|416.64|0
1625595370000|2021-07-06 18:16:10|418.84|416.64|418.84|416.64|419.02|416.82|418.84|416.64|0
1625595380000|2021-07-06 18:16:20|419.02|416.82|419.39|417.19|419.39|417.19|419.02|416.82|0
1625595390000|2021-07-06 18:16:30|419.21|417.01|419.21|417.01|419.21|417.01|419.21|417.01|0
1625595400000|2021-07-06 18:16:40|419.3|417.1|419.39|417.19|419.39|417.19|419.3|417.1|0
1625595420000|2021-07-06 18:17:00|419.57|417.37|419.66|417.46|419.66|417.46|419.57|417.37|0
1625595430000|2021-07-06 18:17:10|419.57|417.37|419.76|417.56|419.76|417.56|419.57|417.37|0
1625595440000|2021-07-06 18:17:20|419.94|417.74|419.76|417.56|419.94|417.74|419.76|417.56|0
1625595450000|2021-07-06 18:17:30|419.94|417.74|419.94|417.74|420.12|417.92|419.94|417.74|0
1625595460000|2021-07-06 18:17:40|420.12|417.92|419.94|417.74|420.12|417.92|419.94|417.74|0
1625595470000|2021-07-06 18:17:50|419.76|417.56|419.94|417.74|419.94|417.74|419.76|417.56|0
1625595500000|2021-07-06 18:18:20|420.12|417.92|419.94|417.74|420.12|417.92|419.94|417.74|0
1625595510000|2021-07-06 18:18:30|420.12|417.92|420.12|417.92|420.12|417.92|420.12|417.92|0
1625595520000|2021-07-06 18:18:40|420.3|418.1|420.3|418.1|420.3|418.1|420.3|418.1|0
1625595530000|2021-07-06 18:18:50|420.49|418.29|420.3|418.1|420.49|418.29|420.3|418.1|0
1625595540000|2021-07-06 18:19:00|420.49|418.29|420.49|418.29|420.49|418.29|420.49|418.29|0
1625595550000|2021-07-06 18:19:10|420.67|418.47|420.49|418.29|420.67|418.47|420.49|418.29|0
1625595560000|2021-07-06 18:19:20|420.67|418.47|420.67|418.47|420.67|418.47|420.49|418.29|0
1625595570000|2021-07-06 18:19:30|420.49|418.29|420.67|418.47|420.67|418.47|420.49|418.29|0
1625595590000|2021-07-06 18:19:50|420.85|418.65|421.04|418.84|421.04|418.84|420.85|418.65|0
1625595600000|2021-07-06 18:20:00|421.22|419.02|421.4|419.2|421.4|419.2|421.22|419.02|0
1625595610000|2021-07-06 18:20:10|421.22|419.02|421.4|419.2|421.4|419.2|421.22|419.02|0
1625595620000|2021-07-06 18:20:20|421.22|419.02|421.22|419.02|421.22|419.02|421.22|419.02|0
1625595630000|2021-07-06 18:20:30|421.04|418.84|421.22|419.02|421.22|419.02|421.04|418.84|0
1625595660000|2021-07-06 18:21:00|421.4|419.2|421.22|419.02|421.4|419.2|421.22|419.02|0
1625595670000|2021-07-06 18:21:10|421.4|419.2|421.22|419.02|421.4|419.2|421.22|419.02|0
1625595680000|2021-07-06 18:21:20|421.4|419.2|421.4|419.2|421.4|419.2|421.4|419.2|0
1625595690000|2021-07-06 18:21:30|421.22|419.02|421.22|419.02|421.22|419.02|421.22|419.02|0
1625595700000|2021-07-06 18:21:40|421.4|419.2|421.4|419.2|421.4|419.2|421.4|419.2|0
1625595710000|2021-07-06 18:21:50|421.22|419.02|421.22|419.02|421.22|419.02|421.22|419.02|0
1625595720000|2021-07-06 18:22:00|421.4|419.2|421.59|419.39|421.59|419.39|421.4|419.2|0
1625595730000|2021-07-06 18:22:10|421.4|419.2|421.22|419.02|421.4|419.2|421.22|419.02|0
1625595740000|2021-07-06 18:22:20|421.4|419.2|421.4|419.2|421.4|419.2|421.4|419.2|0
1625595750000|2021-07-06 18:22:30|421.22|419.02|421.59|419.39|421.59|419.39|421.22|419.02|0
1625595760000|2021-07-06 18:22:40|421.4|419.2|421.4|419.2|421.4|419.2|421.4|419.2|0
1625595770000|2021-07-06 18:22:50|421.22|419.02|421.22|419.02|421.22|419.02|421.22|419.02|0
1625595800000|2021-07-06 18:23:20|421.31|419.11|421.4|419.2|421.4|419.2|421.31|419.11|0
1625595810000|2021-07-06 18:23:30|421.59|419.39|421.59|419.39|421.59|419.39|421.59|419.39|0
1625595820000|2021-07-06 18:23:40|421.49|419.29|421.4|419.2|421.49|419.29|421.22|419.02|0
1625595840000|2021-07-06 18:24:00|421.22|419.02|421.22|419.02|421.4|419.2|421.22|419.02|0
1625595850000|2021-07-06 18:24:10|421.4|419.2|421.22|419.02|421.4|419.2|421.22|419.02|0
1625595860000|2021-07-06 18:24:20|421.4|419.2|421.22|419.02|421.4|419.2|421.22|419.02|0
1625595870000|2021-07-06 18:24:30|421.04|418.84|421.04|418.84|421.04|418.84|421.04|418.84|0
1625595890000|2021-07-06 18:24:50|421.22|419.02|421.22|419.02|421.22|419.02|421.22|419.02|0
1625595900000|2021-07-06 18:25:00|421.04|418.84|421.04|418.84|421.22|419.02|421.04|418.84|0
1625595910000|2021-07-06 18:25:10|420.85|418.65|420.85|418.65|421.04|418.84|420.85|418.65|0
1625595920000|2021-07-06 18:25:20|421.04|418.84|421.22|419.02|421.22|419.02|421.04|418.84|0
1625595930000|2021-07-06 18:25:30|421.03|418.83|421.22|419.02|421.22|419.02|421.03|418.83|0
1625595940000|2021-07-06 18:25:40|421.12|418.92|421.22|419.02|421.22|419.02|421.12|418.92|0
1625595960000|2021-07-06 18:26:00|421.4|419.2|421.58|419.38|421.58|419.38|421.4|419.2|0
1625595970000|2021-07-06 18:26:10|421.77|419.57|421.58|419.38|421.77|419.57|421.58|419.38|0
1625595990000|2021-07-06 18:26:30|421.4|419.2|421.4|419.2|421.4|419.2|421.4|419.2|0
1625596000000|2021-07-06 18:26:40|421.49|419.29|421.58|419.38|421.58|419.38|421.49|419.29|0
1625596010000|2021-07-06 18:26:50|421.49|419.29|421.4|419.2|421.49|419.29|421.4|419.2|0
1625596060000|2021-07-06 18:27:40|421.58|419.38|421.58|419.38|421.58|419.38|421.58|419.38|0
1625596080000|2021-07-06 18:28:00|421.77|419.57|421.58|419.38|421.77|419.57|421.58|419.38|0
1625596090000|2021-07-06 18:28:10|421.4|419.2|421.4|419.2|421.4|419.2|421.4|419.2|0
1625596100000|2021-07-06 18:28:20|421.58|419.38|421.77|419.57|421.77|419.57|421.58|419.38|0
1625596140000|2021-07-06 18:29:00|421.95|419.75|421.95|419.75|421.95|419.75|421.95|419.75|0
1625596150000|2021-07-06 18:29:10|422.13|419.93|422.13|419.93|422.13|419.93|422.13|419.93|0
1625596200000|2021-07-06 18:30:00|422.32|420.12|422.32|420.12|422.32|420.12|422.32|420.12|0
1625596210000|2021-07-06 18:30:10|422.5|420.3|422.68|420.48|422.68|420.48|422.5|420.3|0
1625596220000|2021-07-06 18:30:20|422.59|420.39|422.68|420.48|422.68|420.48|422.59|420.39|0
1625596230000|2021-07-06 18:30:30|422.5|420.3|422.68|420.48|422.68|420.48|422.5|420.3|0
1625596250000|2021-07-06 18:30:50|422.87|420.67|422.87|420.67|422.87|420.67|422.87|420.67|0
1625596260000|2021-07-06 18:31:00|422.68|420.48|422.68|420.48|422.87|420.67|422.68|420.48|0
1625596270000|2021-07-06 18:31:10|422.87|420.67|422.87|420.67|422.87|420.67|422.87|420.67|0
1625596280000|2021-07-06 18:31:20|423.05|420.85|422.87|420.67|423.05|420.85|422.87|420.67|0
1625596290000|2021-07-06 18:31:30|423.05|420.85|423.05|420.85|423.05|420.85|422.87|420.67|0
1625596300000|2021-07-06 18:31:40|422.87|420.67|422.87|420.67|422.87|420.67|422.87|420.67|0
1625596320000|2021-07-06 18:32:00|423.05|420.85|423.05|420.85|423.05|420.85|423.05|420.85|0
1625596330000|2021-07-06 18:32:10|423.23|421.03|423.23|421.03|423.23|421.03|423.23|421.03|0
1625596350000|2021-07-06 18:32:30|423.42|421.22|423.23|421.03|423.42|421.22|423.23|421.03|0
1625596360000|2021-07-06 18:32:40|423.42|421.22|423.6|421.4|423.6|421.4|423.42|421.22|0
1625596380000|2021-07-06 18:33:00|423.42|421.22|423.23|421.03|423.42|421.22|423.23|421.03|0
1625596390000|2021-07-06 18:33:10|423.42|421.22|423.42|421.22|423.42|421.22|423.42|421.22|0
1625596400000|2021-07-06 18:33:20|423.6|421.4|423.79|421.59|423.79|421.59|423.6|421.4|0
1625596410000|2021-07-06 18:33:30|423.97|421.77|423.97|421.77|423.97|421.77|423.79|421.59|0
1625596420000|2021-07-06 18:33:40|423.79|421.59|423.79|421.59|423.79|421.59|423.79|421.59|0
1625596430000|2021-07-06 18:33:50|423.97|421.77|423.02|420.82|424.15|421.95|423.02|420.82|0
1625596440000|2021-07-06 18:34:00|422.84|420.64|422.65|420.45|422.84|420.64|422.65|420.45|0
1625596450000|2021-07-06 18:34:10|422.56|420.36|422.47|420.27|422.56|420.36|422.47|420.27|0
1625596460000|2021-07-06 18:34:20|422.65|420.45|422.65|420.45|422.65|420.45|422.65|420.45|0
1625596470000|2021-07-06 18:34:30|422.47|420.27|422.47|420.27|422.47|420.27|422.47|420.27|0
1625596480000|2021-07-06 18:34:40|422.56|420.36|422.65|420.45|422.65|420.45|422.56|420.36|0
1625596490000|2021-07-06 18:34:50|422.84|420.64|422.65|420.45|422.84|420.64|422.65|420.45|0
1625596500000|2021-07-06 18:35:00|422.84|420.64|422.65|420.45|422.84|420.64|422.65|420.45|0
1625596510000|2021-07-06 18:35:10|422.47|420.27|422.47|420.27|422.47|420.27|422.47|420.27|0
1625596520000|2021-07-06 18:35:20|422.29|420.09|422.47|420.27|422.47|420.27|422.29|420.09|0
1625596530000|2021-07-06 18:35:30|422.29|420.09|421.92|419.72|422.29|420.09|421.92|419.72|0
1625596540000|2021-07-06 18:35:40|421.64|419.44|421.18|418.98|421.73|419.53|421.18|418.98|0
1625596550000|2021-07-06 18:35:50|421.37|419.17|421.18|418.98|421.37|419.17|421.18|418.98|0
1625596560000|2021-07-06 18:36:00|421.37|419.17|421.18|418.98|421.37|419.17|421.18|418.98|0
1625596570000|2021-07-06 18:36:10|421|418.8|421|418.8|421|418.8|421|418.8|0
1625596580000|2021-07-06 18:36:20|421.18|418.98|421|418.8|421.18|418.98|421|418.8|0
1625596590000|2021-07-06 18:36:30|421.18|418.98|421.18|418.98|421.37|419.17|421.18|418.98|0
1625596600000|2021-07-06 18:36:40|421|418.8|421.18|418.98|421.18|418.98|421|418.8|0
1625596610000|2021-07-06 18:36:50|421|418.8|421|418.8|421|418.8|421|418.8|0
1625596620000|2021-07-06 18:37:00|420.82|418.62|421|418.8|421|418.8|420.82|418.62|0
1625596630000|2021-07-06 18:37:10|420.81|418.61|420.81|418.61|421|418.8|420.81|418.61|0
1625596640000|2021-07-06 18:37:20|421|418.8|421|418.8|421|418.8|421|418.8|0
1625596660000|2021-07-06 18:37:40|421.18|418.98|421|418.8|421.18|418.98|421|418.8|0
1625596670000|2021-07-06 18:37:50|421.18|418.98|421.18|418.98|421.18|418.98|421|418.8|0
1625596680000|2021-07-06 18:38:00|421.37|419.17|421.55|419.35|421.55|419.35|421.37|419.17|0
1625596690000|2021-07-06 18:38:10|421.37|419.17|421.18|418.98|421.37|419.17|421.18|418.98|0
1625596700000|2021-07-06 18:38:20|421.37|419.17|421.55|419.35|421.55|419.35|421.18|418.98|0
1625596710000|2021-07-06 18:38:30|421.37|419.17|421.37|419.17|421.37|419.17|421.37|419.17|0
1625596720000|2021-07-06 18:38:40|421.45|419.25|421.45|419.25|421.45|419.25|421.37|419.17|0
1625596730000|2021-07-06 18:38:50|421.37|419.17|421.55|419.35|421.55|419.35|421.37|419.17|0
1625596740000|2021-07-06 18:39:00|421.73|419.53|421.73|419.53|421.73|419.53|421.73|419.53|0
1625596750000|2021-07-06 18:39:10|421.55|419.35|421.55|419.35|421.55|419.35|421.55|419.35|0
1625596760000|2021-07-06 18:39:20|421.73|419.53|421.73|419.53|421.73|419.53|421.73|419.53|0
1625596770000|2021-07-06 18:39:30|421.64|419.44|421.37|419.17|421.64|419.44|421.37|419.17|0
1625596780000|2021-07-06 18:39:40|421.55|419.35|421.55|419.35|421.55|419.35|421.55|419.35|0
1625596800000|2021-07-06 18:40:00|421.73|419.53|421.73|419.53|421.73|419.53|421.73|419.53|0
1625596810000|2021-07-06 18:40:10|421.55|419.35|421.55|419.35|421.55|419.35|421.55|419.35|0
1625596820000|2021-07-06 18:40:20|421.64|419.44|421.64|419.44|421.64|419.44|421.64|419.44|0
1625596830000|2021-07-06 18:40:30|421.55|419.35|421.18|418.98|421.55|419.35|421.18|418.98|0
1625596850000|2021-07-06 18:40:50|421|418.8|421|418.8|421|418.8|421|418.8|0
1625596860000|2021-07-06 18:41:00|421.18|418.98|421|418.8|421.18|418.98|421|418.8|0
1625596870000|2021-07-06 18:41:10|420.9|418.7|421|418.8|421|418.8|420.81|418.61|0
1625596880000|2021-07-06 18:41:20|420.9|418.7|421|418.8|421|418.8|420.9|418.7|0
1625596890000|2021-07-06 18:41:30|420.9|418.7|420.81|418.61|420.9|418.7|420.81|418.61|0
1625596910000|2021-07-06 18:41:50|420.63|418.43|420.81|418.61|420.81|418.61|420.63|418.43|0
1625596920000|2021-07-06 18:42:00|420.72|418.52|420.81|418.61|420.81|418.61|420.72|418.52|0
1625596930000|2021-07-06 18:42:10|421|418.8|421|418.8|421|418.8|421|418.8|0
1625596940000|2021-07-06 18:42:20|420.81|418.61|421|418.8|421|418.8|420.81|418.61|0
1625596950000|2021-07-06 18:42:30|420.81|418.61|420.81|418.61|420.81|418.61|420.81|418.61|0
1625596960000|2021-07-06 18:42:40|420.9|418.7|421|418.8|421|418.8|420.81|418.61|0
1625596970000|2021-07-06 18:42:50|420.81|418.61|421.36|419.16|421.36|419.16|420.81|418.61|0
1625596980000|2021-07-06 18:43:00|421.55|419.35|421.55|419.35|421.55|419.35|421.55|419.35|0
1625596990000|2021-07-06 18:43:10|421.36|419.16|421.55|419.35|421.55|419.35|421.36|419.16|0
1625597000000|2021-07-06 18:43:20|421.36|419.16|421.36|419.16|421.36|419.16|421.36|419.16|0
1625597020000|2021-07-06 18:43:40|421.55|419.35|421.55|419.35|421.55|419.35|421.55|419.35|0
1625597030000|2021-07-06 18:43:50|421.36|419.16|421.36|419.16|421.36|419.16|421.36|419.16|0
1625597040000|2021-07-06 18:44:00|421.55|419.35|421.55|419.35|421.55|419.35|421.36|419.16|0
1625597050000|2021-07-06 18:44:10|421.36|419.16|421.36|419.16|421.36|419.16|421.36|419.16|0
1625597060000|2021-07-06 18:44:20|421.45|419.25|421.73|419.53|421.73|419.53|421.36|419.16|0
1625597070000|2021-07-06 18:44:30|421.55|419.35|421.36|419.16|421.55|419.35|421.36|419.16|0
1625597080000|2021-07-06 18:44:40|421.18|418.98|421|418.8|421.18|418.98|421|418.8|0
1625597090000|2021-07-06 18:44:50|421.18|418.98|421.18|418.98|421.18|418.98|421.18|418.98|0
1625597100000|2021-07-06 18:45:00|421|418.8|420.81|418.61|421|418.8|420.81|418.61|0
1625597110000|2021-07-06 18:45:10|421|418.8|420.81|418.61|421|418.8|420.81|418.61|0
1625597120000|2021-07-06 18:45:20|420.63|418.43|420.81|418.61|420.81|418.61|420.63|418.43|0
1625597130000|2021-07-06 18:45:30|420.72|418.52|420.81|418.61|420.81|418.61|420.63|418.43|0
1625597140000|2021-07-06 18:45:40|420.63|418.43|421|418.8|421|418.8|420.63|418.43|0
1625597150000|2021-07-06 18:45:50|420.81|418.61|420.81|418.61|420.81|418.61|420.81|418.61|0
1625597160000|2021-07-06 18:46:00|420.99|418.79|421.18|418.98|421.18|418.98|420.99|418.79|0
1625597170000|2021-07-06 18:46:10|420.99|418.79|421.18|418.98|421.18|418.98|420.99|418.79|0
1625597210000|2021-07-06 18:46:50|420.99|418.79|420.99|418.79|421.18|418.98|420.99|418.79|0
1625597220000|2021-07-06 18:47:00|420.81|418.61|420.81|418.61|420.81|418.61|420.63|418.43|0
1625597230000|2021-07-06 18:47:10|420.63|418.43|420.63|418.43|420.63|418.43|420.63|418.43|0
1625597240000|2021-07-06 18:47:20|420.81|418.61|420.81|418.61|420.81|418.61|420.81|418.61|0
1625597250000|2021-07-06 18:47:30|420.9|418.7|420.99|418.79|420.99|418.79|420.81|418.61|0
1625597260000|2021-07-06 18:47:40|420.81|418.61|420.81|418.61|420.81|418.61|420.81|418.61|0
1625597270000|2021-07-06 18:47:50|420.99|418.79|420.99|418.79|421.18|418.98|420.99|418.79|0
1625597290000|2021-07-06 18:48:10|421.18|418.98|420.99|418.79|421.18|418.98|420.99|418.79|0
1625597300000|2021-07-06 18:48:20|420.9|418.7|420.99|418.79|420.99|418.79|420.81|418.61|0
1625597320000|2021-07-06 18:48:40|420.9|418.7|420.81|418.61|420.9|418.7|420.81|418.61|0
1625597330000|2021-07-06 18:48:50|420.99|418.79|420.99|418.79|421.08|418.88|420.99|418.79|0
1625597340000|2021-07-06 18:49:00|421.18|418.98|420.99|418.79|421.18|418.98|420.99|418.79|0
1625597350000|2021-07-06 18:49:10|421.18|418.98|421.18|418.98|421.18|418.98|421.18|418.98|0
1625597360000|2021-07-06 18:49:20|421.08|418.88|420.99|418.79|421.18|418.98|420.99|418.79|0
1625597370000|2021-07-06 18:49:30|420.81|418.61|420.81|418.61|420.81|418.61|420.81|418.61|0
1625597380000|2021-07-06 18:49:40|420.63|418.43|420.63|418.43|420.63|418.43|420.63|418.43|0
1625597410000|2021-07-06 18:50:10|420.81|418.61|420.63|418.43|420.81|418.61|420.44|418.24|0
1625597430000|2021-07-06 18:50:30|420.81|418.61|420.99|418.79|420.99|418.79|420.81|418.61|0
1625597440000|2021-07-06 18:50:40|421.18|418.98|421.18|418.98|421.18|418.98|421.18|418.98|0
1625597450000|2021-07-06 18:50:50|421.36|419.16|421.18|418.98|421.36|419.16|421.18|418.98|0
1625597460000|2021-07-06 18:51:00|420.99|418.79|420.99|418.79|420.99|418.79|420.99|418.79|0
1625597490000|2021-07-06 18:51:30|420.81|418.61|420.81|418.61|420.81|418.61|420.81|418.61|0
1625597500000|2021-07-06 18:51:40|420.63|418.43|420.81|418.61|420.81|418.61|420.63|418.43|0
1625597510000|2021-07-06 18:51:50|420.63|418.43|420.63|418.43|420.63|418.43|420.63|418.43|0
1625597530000|2021-07-06 18:52:10|420.44|418.24|420.44|418.24|420.44|418.24|420.44|418.24|0
1625597540000|2021-07-06 18:52:20|420.53|418.33|420.63|418.43|420.63|418.43|420.53|418.33|0
1625597550000|2021-07-06 18:52:30|420.81|418.61|420.44|418.24|420.81|418.61|420.44|418.24|0
1625597560000|2021-07-06 18:52:40|420.35|418.15|420.07|417.87|420.35|418.15|420.07|417.87|0
1625597570000|2021-07-06 18:52:50|420.26|418.06|420.07|417.87|420.26|418.06|420.07|417.87|0
1625597580000|2021-07-06 18:53:00|420.26|418.06|420.07|417.87|420.26|418.06|420.07|417.87|0
1625597590000|2021-07-06 18:53:10|419.89|417.69|419.89|417.69|419.89|417.69|419.89|417.69|0
1625597600000|2021-07-06 18:53:20|419.71|417.51|419.71|417.51|419.71|417.51|419.71|417.51|0
1625597610000|2021-07-06 18:53:30|419.52|417.32|419.16|416.96|419.52|417.32|419.16|416.96|0
1625597620000|2021-07-06 18:53:40|419.34|417.14|419.52|417.32|419.52|417.32|419.34|417.14|0
1625597630000|2021-07-06 18:53:50|419.34|417.14|419.16|416.96|419.34|417.14|419.16|416.96|0
1625597640000|2021-07-06 18:54:00|418.97|416.77|419.16|416.96|419.16|416.96|418.97|416.77|0
1625597650000|2021-07-06 18:54:10|418.97|416.77|418.79|416.59|418.97|416.77|418.79|416.59|0
1625597660000|2021-07-06 18:54:20|418.97|416.77|418.79|416.59|418.97|416.77|418.79|416.59|0
1625597670000|2021-07-06 18:54:30|418.97|416.77|418.97|416.77|419.16|416.96|418.97|416.77|0
1625597680000|2021-07-06 18:54:40|419.16|416.96|418.97|416.77|419.16|416.96|418.97|416.77|0
1625597700000|2021-07-06 18:55:00|419.16|416.96|419.16|416.96|419.16|416.96|419.16|416.96|0
1625597710000|2021-07-06 18:55:10|419.34|417.14|419.34|417.14|419.34|417.14|419.34|417.14|0
1625597730000|2021-07-06 18:55:30|419.52|417.32|419.52|417.32|419.52|417.32|419.52|417.32|0
1625597740000|2021-07-06 18:55:40|419.71|417.51|419.34|417.14|419.71|417.51|419.34|417.14|0
1625597750000|2021-07-06 18:55:50|419.52|417.32|419.52|417.32|419.52|417.32|419.52|417.32|0
1625597760000|2021-07-06 18:56:00|419.34|417.14|419.71|417.51|419.71|417.51|419.34|417.14|0
1625597770000|2021-07-06 18:56:10|419.79|417.59|419.79|417.59|419.79|417.59|419.79|417.59|0
1625597780000|2021-07-06 18:56:20|419.89|417.69|419.52|417.32|419.89|417.69|419.52|417.32|0
1625597790000|2021-07-06 18:56:30|419.61|417.41|419.52|417.32|419.61|417.41|419.52|417.32|0
1625597800000|2021-07-06 18:56:40|419.71|417.51|419.61|417.41|419.71|417.51|419.52|417.32|0
1625597810000|2021-07-06 18:56:50|419.52|417.32|419.52|417.32|419.52|417.32|419.52|417.32|0
1625597820000|2021-07-06 18:57:00|419.71|417.51|419.52|417.32|419.71|417.51|419.52|417.32|0
1625597830000|2021-07-06 18:57:10|419.34|417.14|419.52|417.32|419.52|417.32|419.34|417.14|0
1625597850000|2021-07-06 18:57:30|419.71|417.51|419.71|417.51|419.71|417.51|419.71|417.51|0
1625597860000|2021-07-06 18:57:40|419.89|417.69|419.89|417.69|419.89|417.69|419.89|417.69|0
1625597880000|2021-07-06 18:58:00|420.07|417.87|420.26|418.06|420.26|418.06|420.07|417.87|0
1625597900000|2021-07-06 18:58:20|420.44|418.24|420.44|418.24|420.44|418.24|420.44|418.24|0
1625597910000|2021-07-06 18:58:30|420.62|418.42|420.81|418.61|420.81|418.61|420.62|418.42|0
1625597920000|2021-07-06 18:58:40|420.71|418.51|420.62|418.42|420.81|418.61|420.62|418.42|0
1625597930000|2021-07-06 18:58:50|420.81|418.61|420.81|418.61|420.81|418.61|420.81|418.61|0
1625597940000|2021-07-06 18:59:00|420.62|418.42|420.81|418.61|420.81|418.61|420.62|418.42|0
1625597950000|2021-07-06 18:59:10|420.62|418.42|420.81|418.61|420.81|418.61|420.62|418.42|0
1625597960000|2021-07-06 18:59:20|420.62|418.42|420.62|418.42|420.62|418.42|420.62|418.42|0
1625597970000|2021-07-06 18:59:30|420.44|418.24|420.44|418.24|420.44|418.24|420.44|418.24|0
1625597980000|2021-07-06 18:59:40|420.25|418.05|420.25|418.05|420.25|418.05|420.25|418.05|0
1625597990000|2021-07-06 18:59:50|420.44|418.24|420.62|418.42|420.62|418.42|420.44|418.24|0
1625598000000|2021-07-06 19:00:00|420.44|418.24|420.44|418.24|420.62|418.42|420.44|418.24|0
1625598020000|2021-07-06 19:00:20|420.25|418.05|420.44|418.24|420.44|418.24|420.25|418.05|0
1625598030000|2021-07-06 19:00:30|420.53|418.33|420.81|418.61|420.81|418.61|420.53|418.33|0
1625598040000|2021-07-06 19:00:40|420.62|418.42|420.53|418.33|420.62|418.42|420.44|418.24|0
1625598050000|2021-07-06 19:00:50|420.62|418.42|420.62|418.42|420.62|418.42|420.62|418.42|0
1625598060000|2021-07-06 19:01:00|420.44|418.24|420.99|418.79|420.99|418.79|420.44|418.24|0
1625598070000|2021-07-06 19:01:10|420.81|418.61|420.81|418.61|420.99|418.79|420.81|418.61|0
1625598080000|2021-07-06 19:01:20|420.89|418.69|420.99|418.79|420.99|418.79|420.81|418.61|0
1625598090000|2021-07-06 19:01:30|420.8|418.6|420.8|418.6|420.8|418.6|420.62|418.42|0
1625598100000|2021-07-06 19:01:40|420.99|418.79|420.99|418.79|420.99|418.79|420.99|418.79|0
1625598110000|2021-07-06 19:01:50|421.17|418.97|420.99|418.79|421.17|418.97|420.99|418.79|0
1625598120000|2021-07-06 19:02:00|420.62|418.42|420.44|418.24|420.62|418.42|420.44|418.24|0
1625598130000|2021-07-06 19:02:10|420.62|418.42|420.44|418.24|420.62|418.42|420.44|418.24|0
1625598140000|2021-07-06 19:02:20|420.25|418.05|420.25|418.05|420.25|418.05|420.25|418.05|0
1625598150000|2021-07-06 19:02:30|420.44|418.24|420.62|418.42|420.62|418.42|420.44|418.24|0
1625598160000|2021-07-06 19:02:40|420.8|418.6|420.8|418.6|420.8|418.6|420.8|418.6|0
1625598170000|2021-07-06 19:02:50|420.99|418.79|420.99|418.79|420.99|418.79|420.99|418.79|0
1625598180000|2021-07-06 19:03:00|421.17|418.97|421.17|418.97|421.17|418.97|420.99|418.79|0
1625598190000|2021-07-06 19:03:10|420.99|418.79|420.99|418.79|420.99|418.79|420.99|418.79|0
1625598200000|2021-07-06 19:03:20|421.17|418.97|421.17|418.97|421.17|418.97|420.99|418.79|0
1625598210000|2021-07-06 19:03:30|421.36|419.16|420.99|418.79|421.36|419.16|420.99|418.79|0
1625598220000|2021-07-06 19:03:40|421.17|418.97|421.36|419.16|421.36|419.16|421.17|418.97|0
1625598230000|2021-07-06 19:03:50|421.17|418.97|421.17|418.97|421.17|418.97|421.17|418.97|0
1625598240000|2021-07-06 19:04:00|421.36|419.16|421.36|419.16|421.36|419.16|421.36|419.16|0
1625598250000|2021-07-06 19:04:10|421.17|418.97|421.17|418.97|421.17|418.97|421.17|418.97|0
1625598260000|2021-07-06 19:04:20|420.99|418.79|420.99|418.79|420.99|418.79|420.99|418.79|0
1625598270000|2021-07-06 19:04:30|421.17|418.97|421.17|418.97|421.17|418.97|421.17|418.97|0
1625598280000|2021-07-06 19:04:40|421.35|419.15|421.17|418.97|421.35|419.15|421.17|418.97|0
1625598290000|2021-07-06 19:04:50|420.99|418.79|421.17|418.97|421.17|418.97|420.99|418.79|0
1625598330000|2021-07-06 19:05:30|420.99|418.79|420.99|418.79|420.99|418.79|420.99|418.79|0
1625598340000|2021-07-06 19:05:40|421.17|418.97|421.17|418.97|421.17|418.97|421.17|418.97|0
1625598360000|2021-07-06 19:06:00|421.35|419.15|421.35|419.15|421.35|419.15|421.17|418.97|0
1625598370000|2021-07-06 19:06:10|421.54|419.34|421.54|419.34|421.54|419.34|421.54|419.34|0
1625598380000|2021-07-06 19:06:20|421.35|419.15|421.35|419.15|421.35|419.15|421.35|419.15|0
1625598410000|2021-07-06 19:06:50|421.54|419.34|421.54|419.34|421.54|419.34|421.54|419.34|0
1625598420000|2021-07-06 19:07:00|421.72|419.52|421.54|419.34|421.72|419.52|421.54|419.34|0
1625598430000|2021-07-06 19:07:10|421.63|419.43|421.54|419.34|421.72|419.52|421.54|419.34|0
1625598440000|2021-07-06 19:07:20|421.72|419.52|421.72|419.52|421.72|419.52|421.72|419.52|0
1625598460000|2021-07-06 19:07:40|421.63|419.43|421.72|419.52|421.72|419.52|421.63|419.43|0
1625598470000|2021-07-06 19:07:50|421.9|419.7|421.9|419.7|421.9|419.7|421.9|419.7|0
1625598480000|2021-07-06 19:08:00|421.72|419.52|421.72|419.52|421.72|419.52|421.72|419.52|0
1625598500000|2021-07-06 19:08:20|421.9|419.7|421.9|419.7|421.9|419.7|421.9|419.7|0
1625598510000|2021-07-06 19:08:30|422.09|419.89|422.09|419.89|422.09|419.89|422.09|419.89|0
1625598530000|2021-07-06 19:08:50|421.9|419.7|422.09|419.89|422.09|419.89|421.9|419.7|0
1625598550000|2021-07-06 19:09:10|422.27|420.07|422.27|420.07|422.27|420.07|422.27|420.07|0
1625598570000|2021-07-06 19:09:30|422.46|420.26|422.46|420.26|422.46|420.26|422.46|420.26|0
1625598580000|2021-07-06 19:09:40|422.64|420.44|422.64|420.44|422.64|420.44|422.64|420.44|0
1625598590000|2021-07-06 19:09:50|422.73|420.53|422.73|420.53|422.73|420.53|422.73|420.53|0
1625598600000|2021-07-06 19:10:00|422.64|420.44|422.82|420.62|422.82|420.62|422.64|420.44|0
1625598620000|2021-07-06 19:10:20|422.64|420.44|422.64|420.44|422.64|420.44|422.46|420.26|0
1625598630000|2021-07-06 19:10:30|423.01|420.81|423.01|420.81|423.01|420.81|422.91|420.71|0
1625598640000|2021-07-06 19:10:40|423.19|420.99|423.46|421.26|423.46|421.26|423.19|420.99|0
1625598650000|2021-07-06 19:10:50|423.74|421.54|423.74|421.54|423.74|421.54|423.74|421.54|0
1625598660000|2021-07-06 19:11:00|423.56|421.36|423.56|421.36|423.74|421.54|423.56|421.36|0
1625598670000|2021-07-06 19:11:10|423.74|421.54|423.93|421.73|423.93|421.73|423.74|421.54|0
1625598690000|2021-07-06 19:11:30|424.11|421.91|424.11|421.91|424.11|421.91|424.11|421.91|0
1625598700000|2021-07-06 19:11:40|423.93|421.73|424.11|421.91|424.11|421.91|423.93|421.73|0
1625598710000|2021-07-06 19:11:50|423.93|421.73|423.93|421.73|423.93|421.73|423.93|421.73|0
1625598730000|2021-07-06 19:12:10|424.11|421.91|424.02|421.82|424.11|421.91|424.02|421.82|0
1625598740000|2021-07-06 19:12:20|423.93|421.73|423.93|421.73|423.93|421.73|423.93|421.73|0
1625598760000|2021-07-06 19:12:40|423.74|421.54|423.74|421.54|423.74|421.54|423.74|421.54|0
1625598770000|2021-07-06 19:12:50|424.11|421.91|423.74|421.54|424.11|421.91|423.74|421.54|0
1625598780000|2021-07-06 19:13:00|424.11|421.91|423.93|421.73|424.11|421.91|423.93|421.73|0
1625598790000|2021-07-06 19:13:10|423.74|421.54|423.74|421.54|423.74|421.54|423.74|421.54|0
1625598800000|2021-07-06 19:13:20|423.93|421.73|423.93|421.73|423.93|421.73|423.93|421.73|0
1625598810000|2021-07-06 19:13:30|423.74|421.54|423.74|421.54|423.74|421.54|423.74|421.54|0
1625598820000|2021-07-06 19:13:40|423.93|421.73|423.93|421.73|423.93|421.73|423.74|421.54|0
1625598830000|2021-07-06 19:13:50|423.74|421.54|423.74|421.54|423.74|421.54|423.74|421.54|0
1625598840000|2021-07-06 19:14:00|423.56|421.36|423.37|421.17|423.56|421.36|423.37|421.17|0
1625598850000|2021-07-06 19:14:10|423.19|420.99|423.56|421.36|423.56|421.36|423.19|420.99|0
1625598860000|2021-07-06 19:14:20|423.74|421.54|423.74|421.54|423.74|421.54|423.74|421.54|0
1625598870000|2021-07-06 19:14:30|423.56|421.36|423.56|421.36|423.56|421.36|423.56|421.36|0
1625598880000|2021-07-06 19:14:40|423.37|421.17|423.37|421.17|423.56|421.36|423.37|421.17|0
1625598890000|2021-07-06 19:14:50|423.56|421.36|423.56|421.36|423.56|421.36|423.56|421.36|0
1625598900000|2021-07-06 19:15:00|423.37|421.17|423.37|421.17|423.37|421.17|423.37|421.17|0
1625598920000|2021-07-06 19:15:20|423.56|421.36|423.56|421.36|423.56|421.36|423.56|421.36|0
1625598930000|2021-07-06 19:15:30|423.74|421.54|423.74|421.54|423.74|421.54|423.74|421.54|0
1625598950000|2021-07-06 19:15:50|423.93|421.73|423.93|421.73|423.93|421.73|423.74|421.54|0
1625598960000|2021-07-06 19:16:00|423.74|421.54|423.74|421.54|423.74|421.54|423.74|421.54|0
1625598970000|2021-07-06 19:16:10|423.56|421.36|423.74|421.54|423.74|421.54|423.56|421.36|0
1625598980000|2021-07-06 19:16:20|423.93|421.73|423.56|421.36|423.93|421.73|423.56|421.36|0
1625598990000|2021-07-06 19:16:30|423.74|421.54|423.93|421.73|423.93|421.73|423.74|421.54|0
1625599000000|2021-07-06 19:16:40|424.01|421.81|423.93|421.73|424.11|421.91|423.93|421.73|0
1625599020000|2021-07-06 19:17:00|424.01|421.81|423.93|421.73|424.11|421.91|423.93|421.73|0
1625599030000|2021-07-06 19:17:10|424.11|421.91|423.74|421.54|424.11|421.91|423.74|421.54|0
1625599040000|2021-07-06 19:17:20|423.93|421.73|423.93|421.73|423.93|421.73|423.74|421.54|0
1625599060000|2021-07-06 19:17:40|423.74|421.54|423.74|421.54|423.74|421.54|423.74|421.54|0
1625599070000|2021-07-06 19:17:50|423.65|421.45|423.65|421.45|423.65|421.45|423.65|421.45|0
1625599080000|2021-07-06 19:18:00|423.56|421.36|423.56|421.36|423.56|421.36|423.56|421.36|0
1625599090000|2021-07-06 19:18:10|423.37|421.17|423.37|421.17|423.37|421.17|423.37|421.17|0
1625599100000|2021-07-06 19:18:20|423.74|421.54|423.74|421.54|423.74|421.54|423.74|421.54|0
1625599130000|2021-07-06 19:18:50|423.56|421.36|423.56|421.36|423.56|421.36|423.56|421.36|0
1625599140000|2021-07-06 19:19:00|423.74|421.54|423.74|421.54|423.74|421.54|423.74|421.54|0
1625599160000|2021-07-06 19:19:20|423.92|421.72|423.74|421.54|423.92|421.72|423.74|421.54|0
1625599170000|2021-07-06 19:19:30|423.83|421.63|423.92|421.72|423.92|421.72|423.83|421.63|0
1625599180000|2021-07-06 19:19:40|423.74|421.54|423.74|421.54|423.74|421.54|423.74|421.54|0
1625599190000|2021-07-06 19:19:50|423.92|421.72|423.74|421.54|423.92|421.72|423.74|421.54|0
1625599200000|2021-07-06 19:20:00|423.92|421.72|423.92|421.72|423.92|421.72|423.92|421.72|0
1625599210000|2021-07-06 19:20:10|423.74|421.54|423.74|421.54|423.74|421.54|423.74|421.54|0
1625599220000|2021-07-06 19:20:20|423.92|421.72|424.11|421.91|424.11|421.91|423.92|421.72|0
1625599230000|2021-07-06 19:20:30|423.92|421.72|423.74|421.54|423.92|421.72|423.74|421.54|0
1625599240000|2021-07-06 19:20:40|423.92|421.72|423.92|421.72|423.92|421.72|423.92|421.72|0
1625599260000|2021-07-06 19:21:00|423.74|421.54|423.74|421.54|423.74|421.54|423.74|421.54|0
1625599300000|2021-07-06 19:21:40|423.64|421.44|423.92|421.72|423.92|421.72|423.64|421.44|0
1625599310000|2021-07-06 19:21:50|424.11|421.91|424.11|421.91|424.11|421.91|424.11|421.91|0
1625599330000|2021-07-06 19:22:10|424.29|422.09|424.29|422.09|424.29|422.09|424.29|422.09|0
1625599350000|2021-07-06 19:22:30|424.38|422.18|424.29|422.09|424.48|422.28|424.29|422.09|0
1625599360000|2021-07-06 19:22:40|424.11|421.91|424.29|422.09|424.29|422.09|424.11|421.91|0
1625599370000|2021-07-06 19:22:50|424.48|422.28|424.48|422.28|424.48|422.28|424.48|422.28|0
1625599380000|2021-07-06 19:23:00|424.56|422.36|424.66|422.46|424.66|422.46|424.56|422.36|0
1625599390000|2021-07-06 19:23:10|424.48|422.28|424.66|422.46|424.66|422.46|424.48|422.28|0
1625599400000|2021-07-06 19:23:20|424.48|422.28|424.66|422.46|424.66|422.46|424.48|422.28|0
1625599410000|2021-07-06 19:23:30|424.48|422.28|424.48|422.28|424.48|422.28|424.48|422.28|0
1625599420000|2021-07-06 19:23:40|424.66|422.46|424.84|422.64|424.84|422.64|424.66|422.46|0
1625599440000|2021-07-06 19:24:00|424.66|422.46|424.84|422.64|424.84|422.64|424.66|422.46|0
1625599450000|2021-07-06 19:24:10|426.75|424.55|426.75|424.55|426.75|424.55|426.75|424.55|0
1625599460000|2021-07-06 19:24:20|423.92|421.72|423.92|421.72|423.92|421.72|423.92|421.72|0
1625599480000|2021-07-06 19:24:40|423.73|421.53|423.73|421.53|423.92|421.72|423.73|421.53|0
1625599500000|2021-07-06 19:25:00|423.92|421.72|424.1|421.9|424.29|422.09|423.92|421.72|0
1625599520000|2021-07-06 19:25:20|424.29|422.09|424.29|422.09|424.29|422.09|424.29|422.09|0
1625599540000|2021-07-06 19:25:40|424.1|421.9|424.29|422.09|424.29|422.09|424.1|421.9|0
1625599550000|2021-07-06 19:25:50|424.47|422.27|424.47|422.27|424.47|422.27|424.29|422.09|0
1625599580000|2021-07-06 19:26:20|424.29|422.09|424.29|422.09|424.29|422.09|424.29|422.09|0
1625599590000|2021-07-06 19:26:30|424.47|422.27|424.65|422.45|424.65|422.45|424.47|422.27|0
1625599600000|2021-07-06 19:26:40|424.84|422.64|424.56|422.36|424.84|422.64|424.56|422.36|0
1625599610000|2021-07-06 19:26:50|424.47|422.27|424.47|422.27|424.47|422.27|424.47|422.27|0
1625599620000|2021-07-06 19:27:00|424.28|422.08|424.47|422.27|424.65|422.45|424.28|422.08|0
1625599630000|2021-07-06 19:27:10|424.65|422.45|424.47|422.27|424.65|422.45|424.47|422.27|0
1625599640000|2021-07-06 19:27:20|424.65|422.45|424.47|422.27|424.65|422.45|424.47|422.27|0
1625599650000|2021-07-06 19:27:30|424.65|422.45|424.65|422.45|424.65|422.45|424.65|422.45|0
1625599660000|2021-07-06 19:27:40|424.47|422.27|424.28|422.08|424.47|422.27|424.28|422.08|0
1625599680000|2021-07-06 19:28:00|424.65|422.45|424.28|422.08|424.65|422.45|424.28|422.08|0
1625599690000|2021-07-06 19:28:10|424.47|422.27|424.47|422.27|424.47|422.27|424.47|422.27|0
1625599700000|2021-07-06 19:28:20|424.65|422.45|424.84|422.64|424.84|422.64|424.65|422.45|0
1625599720000|2021-07-06 19:28:40|425.02|422.82|425.02|422.82|425.02|422.82|425.02|422.82|0
1625599730000|2021-07-06 19:28:50|424.93|422.73|424.84|422.64|424.93|422.73|424.65|422.45|0
1625599740000|2021-07-06 19:29:00|424.93|422.73|425.02|422.82|425.02|422.82|424.93|422.73|0
1625599750000|2021-07-06 19:29:10|425.21|423.01|425.11|422.91|425.21|423.01|425.11|422.91|0
1625599760000|2021-07-06 19:29:20|425.21|423.01|425.02|422.82|425.21|423.01|425.02|422.82|0
1625599770000|2021-07-06 19:29:30|424.93|422.73|424.93|422.73|424.93|422.73|424.93|422.73|0
1625599780000|2021-07-06 19:29:40|424.84|422.64|424.84|422.64|424.84|422.64|424.84|422.64|0
1625599800000|2021-07-06 19:30:00|425.02|422.82|425.39|423.19|425.39|423.19|425.02|422.82|0
1625599810000|2021-07-06 19:30:10|425.21|423.01|425.39|423.19|425.39|423.19|425.21|423.01|0
1625599820000|2021-07-06 19:30:20|425.58|423.38|425.58|423.38|425.58|423.38|425.58|423.38|0
1625599830000|2021-07-06 19:30:30|425.76|423.56|425.58|423.38|425.76|423.56|425.58|423.38|0
1625599850000|2021-07-06 19:30:50|425.21|423.01|425.21|423.01|425.21|423.01|425.21|423.01|0
1625599860000|2021-07-06 19:31:00|425.02|422.82|425.02|422.82|425.02|422.82|425.02|422.82|0
1625599870000|2021-07-06 19:31:10|424.84|422.64|425.02|422.82|425.02|422.82|424.84|422.64|0
1625599880000|2021-07-06 19:31:20|424.84|422.64|424.47|422.27|424.84|422.64|424.47|422.27|0
1625599890000|2021-07-06 19:31:30|424.28|422.08|424.28|422.08|424.28|422.08|424.28|422.08|0
1625599900000|2021-07-06 19:31:40|424.1|421.9|424.1|421.9|424.1|421.9|424.1|421.9|0
1625599910000|2021-07-06 19:31:50|423.91|421.71|423.91|421.71|423.91|421.71|423.91|421.71|0
1625599920000|2021-07-06 19:32:00|424.1|421.9|424.1|421.9|424.1|421.9|424.1|421.9|0
1625599930000|2021-07-06 19:32:10|423.91|421.71|423.91|421.71|423.91|421.71|423.91|421.71|0
1625599940000|2021-07-06 19:32:20|423.73|421.53|423.91|421.71|423.91|421.71|423.73|421.53|0
1625599950000|2021-07-06 19:32:30|423.73|421.53|423.63|421.43|423.73|421.53|423.54|421.34|0
1625599960000|2021-07-06 19:32:40|423.73|421.53|423.54|421.34|423.73|421.53|423.54|421.34|0
1625599970000|2021-07-06 19:32:50|423.36|421.16|422.99|420.79|423.36|421.16|422.99|420.79|0
1625599980000|2021-07-06 19:33:00|423.17|420.97|422.99|420.79|423.17|420.97|422.99|420.79|0
1625599990000|2021-07-06 19:33:10|423.36|421.16|423.17|420.97|423.36|421.16|423.17|420.97|0
1625600000000|2021-07-06 19:33:20|423.36|421.16|423.36|421.16|423.36|421.16|423.36|421.16|0
1625600010000|2021-07-06 19:33:30|423.45|421.25|423.45|421.25|423.45|421.25|423.45|421.25|0
1625600020000|2021-07-06 19:33:40|423.36|421.16|424.12|421.92|424.12|421.92|423.36|421.16|0
1625600030000|2021-07-06 19:33:50|424.3|422.1|424.3|422.1|424.3|422.1|424.3|422.1|0
1625600040000|2021-07-06 19:34:00|424.12|421.92|423.93|421.73|424.12|421.92|423.93|421.73|0
1625600050000|2021-07-06 19:34:10|423.75|421.55|423.57|421.37|423.75|421.55|423.57|421.37|0
1625600060000|2021-07-06 19:34:20|423.75|421.55|423.75|421.55|423.75|421.55|423.75|421.55|0
1625600080000|2021-07-06 19:34:40|423.57|421.37|423.57|421.37|423.57|421.37|423.57|421.37|0
1625600090000|2021-07-06 19:34:50|423.75|421.55|423.75|421.55|423.75|421.55|423.75|421.55|0
1625600100000|2021-07-06 19:35:00|423.57|421.37|423.57|421.37|423.75|421.55|423.57|421.37|0
1625600110000|2021-07-06 19:35:10|423.38|421.18|423.38|421.18|423.38|421.18|423.38|421.18|0
1625600120000|2021-07-06 19:35:20|423.57|421.37|423.56|421.36|423.57|421.37|423.56|421.36|0
1625600130000|2021-07-06 19:35:30|423.75|421.55|423.56|421.36|423.75|421.55|423.56|421.36|0
1625600140000|2021-07-06 19:35:40|423.75|421.55|423.75|421.55|423.75|421.55|423.56|421.36|0
1625600150000|2021-07-06 19:35:50|423.93|421.73|423.75|421.55|423.93|421.73|423.75|421.55|0
1625600160000|2021-07-06 19:36:00|423.93|421.73|423.93|421.73|423.93|421.73|423.93|421.73|0
1625600170000|2021-07-06 19:36:10|424.12|421.92|424.3|422.1|424.3|422.1|424.12|421.92|0
1625600180000|2021-07-06 19:36:20|424.49|422.29|424.3|422.1|424.49|422.29|424.3|422.1|0
1625600190000|2021-07-06 19:36:30|424.49|422.29|424.49|422.29|424.49|422.29|424.3|422.1|0
1625600200000|2021-07-06 19:36:40|424.85|422.65|424.67|422.47|424.85|422.65|424.67|422.47|0
1625600210000|2021-07-06 19:36:50|424.76|422.56|424.67|422.47|424.85|422.65|424.67|422.47|0
1625600220000|2021-07-06 19:37:00|424.85|422.65|424.67|422.47|424.85|422.65|424.67|422.47|0
1625600230000|2021-07-06 19:37:10|424.85|422.65|424.85|422.65|424.94|422.74|424.85|422.65|0
1625600240000|2021-07-06 19:37:20|424.76|422.56|424.85|422.65|424.85|422.65|424.76|422.56|0
1625600250000|2021-07-06 19:37:30|424.67|422.47|424.85|422.65|424.85|422.65|424.67|422.47|0
1625600260000|2021-07-06 19:37:40|425.04|422.84|425.04|422.84|425.04|422.84|425.04|422.84|0
1625600270000|2021-07-06 19:37:50|425.22|423.02|425.41|423.21|425.59|423.39|425.22|423.02|0
1625600280000|2021-07-06 19:38:00|425.59|423.39|425.59|423.39|425.59|423.39|425.59|423.39|0
1625600290000|2021-07-06 19:38:10|425.78|423.58|425.96|423.76|425.96|423.76|425.78|423.58|0
1625600300000|2021-07-06 19:38:20|425.78|423.58|425.78|423.58|425.78|423.58|425.78|423.58|0
1625600310000|2021-07-06 19:38:30|425.96|423.76|425.78|423.58|425.96|423.76|425.78|423.58|0
1625600320000|2021-07-06 19:38:40|425.96|423.76|425.78|423.58|425.96|423.76|425.78|423.58|0
1625600330000|2021-07-06 19:38:50|425.96|423.76|425.78|423.58|425.96|423.76|425.78|423.58|0
1625600340000|2021-07-06 19:39:00|425.96|423.76|425.96|423.76|425.96|423.76|425.96|423.76|0
1625600350000|2021-07-06 19:39:10|425.78|423.58|425.78|423.58|425.78|423.58|425.78|423.58|0
1625600360000|2021-07-06 19:39:20|425.96|423.76|426.15|423.95|426.15|423.95|425.96|423.76|0
1625600370000|2021-07-06 19:39:30|425.96|423.76|425.96|423.76|425.96|423.76|425.96|423.76|0
1625600380000|2021-07-06 19:39:40|426.15|423.95|425.96|423.76|426.15|423.95|425.96|423.76|0
1625600390000|2021-07-06 19:39:50|426.15|423.95|425.96|423.76|426.15|423.95|425.96|423.76|0
1625600400000|2021-07-06 19:40:00|426.14|423.94|426.14|423.94|426.14|423.94|425.96|423.76|0
1625600410000|2021-07-06 19:40:10|426.33|424.13|426.14|423.94|426.33|424.13|426.14|423.94|0
1625600420000|2021-07-06 19:40:20|426.33|424.13|426.14|423.94|426.33|424.13|426.14|423.94|0
1625600430000|2021-07-06 19:40:30|426.05|423.85|426.33|424.13|426.33|424.13|426.05|423.85|0
1625600440000|2021-07-06 19:40:40|426.51|424.31|426.14|423.94|426.51|424.31|426.14|423.94|0
1625600450000|2021-07-06 19:40:50|426.33|424.13|426.51|424.31|426.51|424.31|426.33|424.13|0
1625600470000|2021-07-06 19:41:10|426.33|424.13|426.51|424.31|426.51|424.31|426.33|424.13|0
1625600490000|2021-07-06 19:41:30|426.33|424.13|425.96|423.76|426.33|424.13|425.96|423.76|0
1625600500000|2021-07-06 19:41:40|426.14|423.94|425.78|423.58|426.14|423.94|425.78|423.58|0
1625600510000|2021-07-06 19:41:50|425.77|423.57|426.14|423.94|426.14|423.94|425.77|423.57|0
1625600520000|2021-07-06 19:42:00|425.96|423.76|426.14|423.94|426.14|423.94|425.96|423.76|0
1625600530000|2021-07-06 19:42:10|426.33|424.13|426.33|424.13|426.33|424.13|426.23|424.03|0
1625600540000|2021-07-06 19:42:20|426.7|424.5|426.7|424.5|426.7|424.5|426.7|424.5|0
1625600560000|2021-07-06 19:42:40|426.51|424.31|426.7|424.5|426.7|424.5|426.33|424.13|0
1625600570000|2021-07-06 19:42:50|426.51|424.31|426.33|424.13|426.51|424.31|426.33|424.13|0
1625600580000|2021-07-06 19:43:00|426.51|424.31|426.51|424.31|426.7|424.5|426.51|424.31|0
1625600590000|2021-07-06 19:43:10|426.7|424.5|426.6|424.4|426.7|424.5|426.51|424.31|0
1625600600000|2021-07-06 19:43:20|426.51|424.31|426.7|424.5|426.7|424.5|426.51|424.31|0
1625600610000|2021-07-06 19:43:30|426.51|424.31|426.51|424.31|426.51|424.31|426.51|424.31|0
1625600620000|2021-07-06 19:43:40|426.33|424.13|426.33|424.13|426.33|424.13|426.33|424.13|0
1625600630000|2021-07-06 19:43:50|426.14|423.94|426.33|424.13|426.33|424.13|426.14|423.94|0
1625600640000|2021-07-06 19:44:00|426.14|423.94|426.14|423.94|426.14|423.94|426.14|423.94|0
1625600650000|2021-07-06 19:44:10|426.33|424.13|425.96|423.76|426.33|424.13|425.96|423.76|0
1625600660000|2021-07-06 19:44:20|425.77|423.57|425.77|423.57|425.77|423.57|425.59|423.39|0
1625600670000|2021-07-06 19:44:30|425.59|423.39|425.59|423.39|425.59|423.39|425.59|423.39|0
1625600680000|2021-07-06 19:44:40|425.77|423.57|425.77|423.57|425.77|423.57|425.77|423.57|0
1625600690000|2021-07-06 19:44:50|425.96|423.76|426.14|423.94|426.14|423.94|425.96|423.76|0
1625600700000|2021-07-06 19:45:00|426.33|424.13|426.51|424.31|426.51|424.31|426.33|424.13|0
1625600710000|2021-07-06 19:45:10|426.7|424.5|426.7|424.5|426.7|424.5|426.51|424.31|0
1625600720000|2021-07-06 19:45:20|426.88|424.68|426.88|424.68|426.88|424.68|426.88|424.68|0
1625600730000|2021-07-06 19:45:30|426.7|424.5|426.7|424.5|426.7|424.5|426.7|424.5|0
1625600740000|2021-07-06 19:45:40|426.88|424.68|426.88|424.68|426.88|424.68|426.88|424.68|0
1625600750000|2021-07-06 19:45:50|427.07|424.87|427.07|424.87|427.07|424.87|427.07|424.87|0
1625600760000|2021-07-06 19:46:00|426.88|424.68|426.88|424.68|427.07|424.87|426.88|424.68|0
1625600770000|2021-07-06 19:46:10|426.97|424.77|427.07|424.87|427.07|424.87|426.88|424.68|0
1625600780000|2021-07-06 19:46:20|426.88|424.68|427.07|424.87|427.07|424.87|426.88|424.68|0
1625600790000|2021-07-06 19:46:30|426.97|424.77|427.07|424.87|427.07|424.87|426.88|424.68|0
1625600800000|2021-07-06 19:46:40|427.25|425.05|427.25|425.05|427.25|425.05|427.25|425.05|0
1625600810000|2021-07-06 19:46:50|427.07|424.87|426.88|424.68|427.25|425.05|426.88|424.68|0
1625600820000|2021-07-06 19:47:00|427.07|424.87|427.07|424.87|427.07|424.87|427.07|424.87|0
1625600840000|2021-07-06 19:47:20|427.25|425.05|427.07|424.87|427.25|425.05|427.07|424.87|0
1625600850000|2021-07-06 19:47:30|427.25|425.05|427.25|425.05|427.25|425.05|427.25|425.05|0
1625600860000|2021-07-06 19:47:40|427.44|425.24|427.34|425.14|427.44|425.24|427.25|425.05|0
1625600870000|2021-07-06 19:47:50|427.25|425.05|427.44|425.24|427.44|425.24|427.25|425.05|0
1625600880000|2021-07-06 19:48:00|427.62|425.42|427.07|424.87|427.62|425.42|427.07|424.87|0
1625600890000|2021-07-06 19:48:10|427.25|425.05|427.25|425.05|427.44|425.24|427.25|425.05|0
1625600900000|2021-07-06 19:48:20|427.43|425.23|427.43|425.23|427.43|425.23|427.43|425.23|0
1625600910000|2021-07-06 19:48:30|427.25|425.05|427.25|425.05|427.25|425.05|427.25|425.05|0
1625600920000|2021-07-06 19:48:40|427.07|424.87|427.07|424.87|427.25|425.05|427.07|424.87|0
1625600930000|2021-07-06 19:48:50|426.88|424.68|427.07|424.87|427.07|424.87|426.88|424.68|0
1625600940000|2021-07-06 19:49:00|427.25|425.05|427.06|424.86|427.25|425.05|427.06|424.86|0
1625600950000|2021-07-06 19:49:10|427.25|425.05|427.06|424.86|427.25|425.05|427.06|424.86|0
1625600960000|2021-07-06 19:49:20|427.25|425.05|427.06|424.86|427.25|425.05|427.06|424.86|0
1625600970000|2021-07-06 19:49:30|426.88|424.68|426.88|424.68|426.88|424.68|426.88|424.68|0
1625600980000|2021-07-06 19:49:40|427.06|424.86|427.25|425.05|427.25|425.05|427.06|424.86|0
1625600990000|2021-07-06 19:49:50|427.43|425.23|427.25|425.05|427.43|425.23|427.25|425.05|0
1625601000000|2021-07-06 19:50:00|428.36|426.16|427.99|425.79|428.36|426.16|427.99|425.79|0
1625601010000|2021-07-06 19:50:10|427.62|425.42|427.8|425.6|427.8|425.6|427.43|425.23|0
1625601020000|2021-07-06 19:50:20|427.43|425.23|427.62|425.42|427.62|425.42|427.43|425.23|0
1625601030000|2021-07-06 19:50:30|427.43|425.23|427.62|425.42|427.8|425.6|427.43|425.23|0
1625601040000|2021-07-06 19:50:40|427.43|425.23|427.06|424.86|427.43|425.23|427.06|424.86|0
1625601050000|2021-07-06 19:50:50|427.25|425.05|426.97|424.77|427.25|425.05|426.97|424.77|0
1625601060000|2021-07-06 19:51:00|427.25|425.05|427.43|425.23|427.62|425.42|427.25|425.05|0
1625601070000|2021-07-06 19:51:10|427.62|425.42|427.62|425.42|427.8|425.6|427.62|425.42|0
1625601080000|2021-07-06 19:51:20|427.43|425.23|427.62|425.42|427.62|425.42|427.43|425.23|0
1625601090000|2021-07-06 19:51:30|427.43|425.23|427.43|425.23|427.43|425.23|427.43|425.23|0
1625601100000|2021-07-06 19:51:40|427.62|425.42|427.06|424.86|427.62|425.42|427.06|424.86|0
1625601110000|2021-07-06 19:51:50|427.25|425.05|427.43|425.23|427.43|425.23|427.25|425.05|0
1625601120000|2021-07-06 19:52:00|427.25|425.05|427.43|425.23|427.43|425.23|427.25|425.05|0
1625601130000|2021-07-06 19:52:10|427.06|424.86|426.69|424.49|427.06|424.86|426.6|424.4|0
1625601140000|2021-07-06 19:52:20|426.51|424.31|426.32|424.12|426.51|424.31|426.14|423.94|0
1625601150000|2021-07-06 19:52:30|426.51|424.31|425.96|423.76|426.51|424.31|425.96|423.76|0
1625601160000|2021-07-06 19:52:40|425.77|423.57|425.59|423.39|425.77|423.57|425.59|423.39|0
1625601170000|2021-07-06 19:52:50|425.4|423.2|425.22|423.02|425.4|423.2|425.22|423.02|0
1625601180000|2021-07-06 19:53:00|425.03|422.83|425.03|422.83|425.22|423.02|425.03|422.83|0
1625601190000|2021-07-06 19:53:10|425.22|423.02|424.85|422.65|425.22|423.02|424.85|422.65|0
1625601200000|2021-07-06 19:53:20|425.03|422.83|425.03|422.83|425.03|422.83|425.03|422.83|0
1625601210000|2021-07-06 19:53:30|424.85|422.65|425.03|422.83|425.03|422.83|424.85|422.65|0
1625601220000|2021-07-06 19:53:40|425.22|423.02|425.22|423.02|425.22|423.02|425.22|423.02|0
1625601230000|2021-07-06 19:53:50|425.03|422.83|424.66|422.46|425.03|422.83|424.66|422.46|0
1625601240000|2021-07-06 19:54:00|425.22|423.02|425.59|423.39|425.59|423.39|425.22|423.02|0
1625601250000|2021-07-06 19:54:10|425.4|423.2|425.4|423.2|425.4|423.2|425.4|423.2|0
1625601260000|2021-07-06 19:54:20|425.22|423.02|424.85|422.65|425.22|423.02|424.85|422.65|0
1625601270000|2021-07-06 19:54:30|424.66|422.46|425.03|422.83|425.03|422.83|424.66|422.46|0
1625601280000|2021-07-06 19:54:40|425.22|423.02|425.59|423.39|425.59|423.39|425.22|423.02|0
1625601290000|2021-07-06 19:54:50|425.4|423.2|425.77|423.57|426.14|423.94|425.4|423.2|0
1625601300000|2021-07-06 19:55:00|425.59|423.39|425.22|423.02|425.59|423.39|425.22|423.02|0
1625601310000|2021-07-06 19:55:10|425.03|422.83|425.22|423.02|425.4|423.2|425.03|422.83|0
1625601320000|2021-07-06 19:55:20|424.85|422.65|425.03|422.83|425.03|422.83|424.85|422.65|0
1625601330000|2021-07-06 19:55:30|425.22|423.02|425.58|423.38|425.58|423.38|425.22|423.02|0
1625601340000|2021-07-06 19:55:40|425.77|423.57|426.32|424.12|426.32|424.12|425.77|423.57|0
1625601350000|2021-07-06 19:55:50|426.14|423.94|425.58|423.38|426.14|423.94|425.58|423.38|0
1625601360000|2021-07-06 19:56:00|425.4|423.2|425.77|423.57|425.77|423.57|425.4|423.2|0
1625601370000|2021-07-06 19:56:10|425.58|423.38|425.58|423.38|425.67|423.47|425.58|423.38|0
1625601380000|2021-07-06 19:56:20|425.77|423.57|425.67|423.47|425.77|423.57|425.67|423.47|0
1625601390000|2021-07-06 19:56:30|425.77|423.57|426.14|423.94|426.14|423.94|425.77|423.57|0
1625601410000|2021-07-06 19:56:50|425.95|423.75|425.77|423.57|426.14|423.94|425.77|423.57|0
1625601420000|2021-07-06 19:57:00|425.95|423.75|425.95|423.75|426.14|423.94|425.95|423.75|0
1625601430000|2021-07-06 19:57:10|426.14|423.94|426.69|424.49|426.69|424.49|426.14|423.94|0
1625601440000|2021-07-06 19:57:20|426.88|424.68|426.88|424.68|426.88|424.68|426.69|424.49|0
1625601450000|2021-07-06 19:57:30|426.69|424.49|426.32|424.12|426.69|424.49|426.32|424.12|0
1625601460000|2021-07-06 19:57:40|426.51|424.31|426.32|424.12|426.51|424.31|426.32|424.12|0
1625601470000|2021-07-06 19:57:50|426.51|424.31|426.51|424.31|426.51|424.31|426.32|424.12|0
1625601480000|2021-07-06 19:58:00|426.32|424.12|426.14|423.94|426.32|424.12|425.95|423.75|0
1625601490000|2021-07-06 19:58:10|425.95|423.75|425.95|423.75|425.95|423.75|425.95|423.75|0
1625601500000|2021-07-06 19:58:20|426.14|423.94|426.32|424.12|426.32|424.12|426.14|423.94|0
1625601510000|2021-07-06 19:58:30|426.51|424.31|426.32|424.12|426.51|424.31|426.32|424.12|0
1625601520000|2021-07-06 19:58:40|426.51|424.31|426.32|424.12|426.51|424.31|426.32|424.12|0
1625601530000|2021-07-06 19:58:50|426.51|424.31|426.69|424.49|426.69|424.49|426.51|424.31|0
1625601540000|2021-07-06 19:59:00|426.51|424.31|426.14|423.94|426.51|424.31|426.14|423.94|0
1625601550000|2021-07-06 19:59:10|426.32|424.12|426.32|424.12|426.51|424.31|426.32|424.12|0
1625601560000|2021-07-06 19:59:20|426.14|423.94|425.95|423.75|426.32|424.12|425.95|423.75|0
1625601570000|2021-07-06 19:59:30|426.32|424.12|426.51|424.31|426.51|424.31|426.32|424.12|0
1625601580000|2021-07-06 19:59:40|426.32|424.12|425.95|423.75|426.32|424.12|425.95|423.75|0
1625601590000|2021-07-06 19:59:50|426.32|424.12|425.77|423.57|426.32|424.12|425.77|423.57|0
1625601600000|2021-07-06 20:00:00|425.4|423.2|425.4|423.2|425.4|423.2|425.4|423.2|0
1625601610000|2021-07-06 20:00:10|425.21|423.01|425.21|423.01|425.21|423.01|425.03|422.83|0
1625601620000|2021-07-06 20:00:20|425.58|423.38|425.21|423.01|425.58|423.38|425.21|423.01|0
1625601630000|2021-07-06 20:00:30|425.03|422.83|425.03|422.83|425.21|423.01|424.84|422.64|0
1625601640000|2021-07-06 20:00:40|424.84|422.64|424.84|422.64|425.21|423.01|424.84|422.64|0
1625601650000|2021-07-06 20:00:50|424.66|422.46|424.48|422.28|424.66|422.46|424.48|422.28|0
1625601660000|2021-07-06 20:01:00|424.38|422.18|424.29|422.09|424.38|422.18|424.29|422.09|0
1625601670000|2021-07-06 20:01:10|424.48|422.28|424.66|422.46|424.84|422.64|424.48|422.28|0
1625601680000|2021-07-06 20:01:20|424.48|422.28|424.29|422.09|424.48|422.28|424.11|421.91|0
1625601690000|2021-07-06 20:01:30|424.11|421.91|424.29|422.09|424.29|422.09|424.11|421.91|0
1625601700000|2021-07-06 20:01:40|424.11|421.91|424.29|422.09|424.29|422.09|424.11|421.91|0
1625601710000|2021-07-06 20:01:50|424.11|421.91|424.48|422.28|424.48|422.28|424.11|421.91|0
1625601720000|2021-07-06 20:02:00|424.29|422.09|424.66|422.46|424.66|422.46|424.29|422.09|0
1625601730000|2021-07-06 20:02:10|424.84|422.64|424.48|422.28|424.84|422.64|424.48|422.28|0
1625601740000|2021-07-06 20:02:20|424.66|422.46|424.66|422.46|424.66|422.46|424.66|422.46|0
1625601750000|2021-07-06 20:02:30|424.48|422.28|424.48|422.28|424.48|422.28|424.48|422.28|0
1625601760000|2021-07-06 20:02:40|424.29|422.09|424.29|422.09|424.29|422.09|424.29|422.09|0
1625601770000|2021-07-06 20:02:50|424.48|422.28|424.29|422.09|424.48|422.28|424.29|422.09|0
1625601780000|2021-07-06 20:03:00|424.48|422.28|424.29|422.09|424.48|422.28|424.11|421.91|0
1625601790000|2021-07-06 20:03:10|424.11|421.91|424.11|421.91|424.11|421.91|424.11|421.91|0
1625601800000|2021-07-06 20:03:20|423.92|421.72|423.92|421.72|423.92|421.72|423.92|421.72|0
1625601830000|2021-07-06 20:03:50|424.11|421.91|424.11|421.91|424.11|421.91|424.11|421.91|0
1625601840000|2021-07-06 20:04:00|424.01|421.81|424.11|421.91|424.11|421.91|423.92|421.72|0
1625601850000|2021-07-06 20:04:10|423.92|421.72|423.92|421.72|423.92|421.72|423.74|421.54|0
1625601870000|2021-07-06 20:04:30|423.74|421.54|423.74|421.54|423.74|421.54|423.74|421.54|0
1625601880000|2021-07-06 20:04:40|423.92|421.72|423.92|421.72|423.92|421.72|423.92|421.72|0
1625601900000|2021-07-06 20:05:00|424.29|422.09|424.29|422.09|424.29|422.09|424.29|422.09|0
1625601910000|2021-07-06 20:05:10|424.11|421.91|424.11|421.91|424.11|421.91|424.11|421.91|0
1625601920000|2021-07-06 20:05:20|423.92|421.72|423.92|421.72|423.92|421.72|423.92|421.72|0
1625601940000|2021-07-06 20:05:40|424.29|422.09|424.11|421.91|424.29|422.09|424.11|421.91|0
1625601950000|2021-07-06 20:05:50|423.92|421.72|423.92|421.72|423.92|421.72|423.92|421.72|0
1625601970000|2021-07-06 20:06:10|423.74|421.54|423.74|421.54|423.74|421.54|423.74|421.54|0
1625601990000|2021-07-06 20:06:30|424.1|421.9|424.1|421.9|424.1|421.9|424.1|421.9|0
1625602000000|2021-07-06 20:06:40|423.92|421.72|423.92|421.72|423.92|421.72|423.92|421.72|0
1625602010000|2021-07-06 20:06:50|424.1|421.9|423.92|421.72|424.1|421.9|423.92|421.72|0
1625602020000|2021-07-06 20:07:00|424.29|422.09|424.29|422.09|424.29|422.09|424.29|422.09|0
1625602050000|2021-07-06 20:07:30|424.47|422.27|424.47|422.27|424.47|422.27|424.47|422.27|0
1625602070000|2021-07-06 20:07:50|424.66|422.46|424.66|422.46|424.66|422.46|424.66|422.46|0
1625602120000|2021-07-06 20:08:40|424.47|422.27|424.47|422.27|424.47|422.27|424.47|422.27|0
1625602130000|2021-07-06 20:08:50|424.29|422.09|424.29|422.09|424.29|422.09|424.1|421.9|0
1625602140000|2021-07-06 20:09:00|423.92|421.72|423.74|421.54|423.92|421.72|423.74|421.54|0
1625602150000|2021-07-06 20:09:10|423.55|421.35|423.55|421.35|423.74|421.54|423.55|421.35|0
1625602170000|2021-07-06 20:09:30|423.64|421.44|423.55|421.35|423.64|421.44|423.55|421.35|0
1625602180000|2021-07-06 20:09:40|423.64|421.44|423.55|421.35|423.64|421.44|423.55|421.35|0
1625602200000|2021-07-06 20:10:00|423.74|421.54|423.55|421.35|423.74|421.54|423.55|421.35|0
1625602210000|2021-07-06 20:10:10|423.73|421.53|423.73|421.53|423.73|421.53|423.73|421.53|0
1625602220000|2021-07-06 20:10:20|423.55|421.35|423.55|421.35|423.55|421.35|423.55|421.35|0
1625602270000|2021-07-06 20:11:10|423.73|421.53|423.73|421.53|423.73|421.53|423.73|421.53|0
1625602290000|2021-07-06 20:11:30|423.55|421.35|423.55|421.35|423.55|421.35|423.55|421.35|0
1625602310000|2021-07-06 20:11:50|423.73|421.53|423.55|421.35|423.73|421.53|423.55|421.35|0
1625602340000|2021-07-06 20:12:20|423.73|421.53|423.73|421.53|423.73|421.53|423.73|421.53|0
1625602350000|2021-07-06 20:12:30|423.55|421.35|423.55|421.35|423.55|421.35|423.55|421.35|0
1625602360000|2021-07-06 20:12:40|423.73|421.53|423.92|421.72|423.92|421.72|423.73|421.53|0
1625602370000|2021-07-06 20:12:50|423.73|421.53|423.73|421.53|423.73|421.53|423.73|421.53|0
1625602380000|2021-07-06 20:13:00|423.55|421.35|423.55|421.35|423.55|421.35|423.55|421.35|0
1625602430000|2021-07-06 20:13:50|423.73|421.53|423.55|421.35|423.73|421.53|423.55|421.35|0
1625602450000|2021-07-06 20:14:10|423.73|421.53|423.64|421.44|423.73|421.53|423.55|421.35|0
1625602460000|2021-07-06 20:14:20|423.55|421.35|423.55|421.35|423.73|421.53|423.55|421.35|0
1625602470000|2021-07-06 20:14:30|423.36|421.16|423.55|421.35|423.55|421.35|423.36|421.16|0
1625602480000|2021-07-06 20:14:40|423.36|421.16|423.55|421.35|423.55|421.35|423.36|421.16|0
1625602490000|2021-07-06 20:14:50|423.36|421.16|423.36|421.16|423.36|421.16|423.36|421.16|0
1625602520000|2021-07-06 20:15:20|423.75|421.15|423.75|421.15|423.75|421.15|423.75|421.15|0
1625602890000|2021-07-06 20:21:30|423.93|421.33|423.93|421.33|423.93|421.33|423.93|421.33|0
1625602950000|2021-07-06 20:22:30|424.11|421.51|424.11|421.51|424.11|421.51|424.11|421.51|0
1625603040000|2021-07-06 20:24:00|423.93|421.33|423.93|421.33|423.93|421.33|423.93|421.33|0
1625603060000|2021-07-06 20:24:20|423.74|421.14|423.74|421.14|423.74|421.14|423.74|421.14|0
1625603110000|2021-07-06 20:25:10|423.56|420.96|423.56|420.96|423.56|420.96|423.56|420.96|0
1625603160000|2021-07-06 20:26:00|423.38|420.78|423.56|420.96|423.56|420.96|423.38|420.78|0
1625603220000|2021-07-06 20:27:00|423.38|420.78|423.38|420.78|423.38|420.78|423.38|420.78|0
1625603240000|2021-07-06 20:27:20|423.01|420.41|423.01|420.41|423.01|420.41|423.01|420.41|0
1625603290000|2021-07-06 20:28:10|422.82|420.22|422.82|420.22|422.82|420.22|422.82|420.22|0
1625603350000|2021-07-06 20:29:10|423.01|420.41|423.19|420.59|423.19|420.59|423.01|420.41|0
1625603380000|2021-07-06 20:29:40|423.01|420.41|423.01|420.41|423.01|420.41|423.01|420.41|0
1625603390000|2021-07-06 20:29:50|423.37|420.77|423.37|420.77|423.37|420.77|423.37|420.77|0
1625603400000|2021-07-06 20:30:00|423.19|420.59|423.01|420.41|423.19|420.59|423.01|420.41|0
1625603410000|2021-07-06 20:30:10|423.19|420.59|423.19|420.59|423.19|420.59|423.19|420.59|0
1625603420000|2021-07-06 20:30:20|423.37|420.77|423.19|420.59|423.37|420.77|423.19|420.59|0
1625603460000|2021-07-06 20:31:00|423.01|420.41|423.01|420.41|423.01|420.41|423.01|420.41|0
1625603540000|2021-07-06 20:32:20|423.19|420.59|423.19|420.59|423.19|420.59|423.19|420.59|0
1625603570000|2021-07-06 20:32:50|423.37|420.77|423.37|420.77|423.37|420.77|423.37|420.77|0
1625603680000|2021-07-06 20:34:40|423.56|420.96|423.56|420.96|423.56|420.96|423.56|420.96|0
1625603820000|2021-07-06 20:37:00|423.37|420.77|423.37|420.77|423.37|420.77|423.37|420.77|0
1625603870000|2021-07-06 20:37:50|423.56|420.96|423.56|420.96|423.56|420.96|423.56|420.96|0
1625603910000|2021-07-06 20:38:30|423.55|420.95|423.55|420.95|423.55|420.95|423.55|420.95|0
1625604000000|2021-07-06 20:40:00|423.37|420.77|423.19|420.59|423.37|420.77|423.19|420.59|0
1625604090000|2021-07-06 20:41:30|423|420.4|423|420.4|423|420.4|423|420.4|0
1625604100000|2021-07-06 20:41:40|423.19|420.59|423.19|420.59|423.19|420.59|423.19|420.59|0
1625604170000|2021-07-06 20:42:50|423.18|420.58|423.18|420.58|423.18|420.58|423.18|420.58|0
1625604180000|2021-07-06 20:43:00|423|420.4|423.18|420.58|423.18|420.58|423|420.4|0
1625604210000|2021-07-06 20:43:30|423|420.4|422.82|420.22|423|420.4|422.82|420.22|0
1625604220000|2021-07-06 20:43:40|423|420.4|423|420.4|423|420.4|423|420.4|0
1625604240000|2021-07-06 20:44:00|423.09|420.49|423|420.4|423.09|420.49|423|420.4|0
1625604250000|2021-07-06 20:44:10|422.82|420.22|422.82|420.22|422.82|420.22|422.82|420.22|0
1625604280000|2021-07-06 20:44:40|423|420.4|423|420.4|423|420.4|423|420.4|0
1625604300000|2021-07-06 20:45:00|422.82|420.22|422.82|420.22|422.82|420.22|422.82|420.22|0
1625604350000|2021-07-06 20:45:50|422.9|420.3|422.9|420.3|422.9|420.3|422.9|420.3|0
1625604360000|2021-07-06 20:46:00|423|420.4|423|420.4|423|420.4|423|420.4|0
1625604430000|2021-07-06 20:47:10|422.82|420.22|422.82|420.22|422.82|420.22|422.82|420.22|0
1625604450000|2021-07-06 20:47:30|422.81|420.21|422.81|420.21|422.81|420.21|422.81|420.21|0
1625604520000|2021-07-06 20:48:40|422.63|420.03|422.63|420.03|422.63|420.03|422.63|420.03|0
1625604550000|2021-07-06 20:49:10|422.45|419.85|422.26|419.66|422.45|419.85|422.26|419.66|0
1625604560000|2021-07-06 20:49:20|422.08|419.48|422.08|419.48|422.08|419.48|422.08|419.48|0
1625604570000|2021-07-06 20:49:30|421.98|419.38|421.71|419.11|421.98|419.38|421.71|419.11|0
1625604620000|2021-07-06 20:50:20|421.8|419.2|421.89|419.29|421.89|419.29|421.8|419.2|0
1625604630000|2021-07-06 20:50:30|421.71|419.11|421.71|419.11|421.89|419.29|421.71|419.11|0
1625604640000|2021-07-06 20:50:40|421.89|419.29|421.71|419.11|421.89|419.29|421.71|419.11|0
1625604690000|2021-07-06 20:51:30|421.53|418.93|421.53|418.93|421.53|418.93|421.53|418.93|0
1625604700000|2021-07-06 20:51:40|421.71|419.11|421.71|419.11|421.71|419.11|421.71|419.11|0
1625604710000|2021-07-06 20:51:50|421.53|418.93|421.53|418.93|421.53|418.93|421.53|418.93|0
1625604720000|2021-07-06 20:52:00|421.61|419.01|421.61|419.01|421.61|419.01|421.61|419.01|0
1625604730000|2021-07-06 20:52:10|421.71|419.11|421.53|418.93|421.71|419.11|421.53|418.93|0
1625604810000|2021-07-06 20:53:30|421.71|419.11|421.71|419.11|421.71|419.11|421.71|419.11|0
1625604820000|2021-07-06 20:53:40|421.61|419.01|421.71|419.11|421.71|419.11|421.61|419.01|0
1625604880000|2021-07-06 20:54:40|421.89|419.29|421.89|419.29|421.89|419.29|421.89|419.29|0
1625604890000|2021-07-06 20:54:50|422.08|419.48|422.08|419.48|422.08|419.48|422.08|419.48|0
1625604900000|2021-07-06 20:55:00|421.98|419.38|421.98|419.38|421.98|419.38|421.98|419.38|0
1625604910000|2021-07-06 20:55:10|421.89|419.29|421.89|419.29|422.08|419.48|421.89|419.29|0
1625604920000|2021-07-06 20:55:20|422.08|419.48|422.08|419.48|422.08|419.48|422.08|419.48|0
1625604960000|2021-07-06 20:56:00|422.16|419.56|422.08|419.48|422.26|419.66|422.08|419.48|0
1625604970000|2021-07-06 20:56:10|422.16|419.56|422.26|419.66|422.26|419.66|422.16|419.56|0
1625605060000|2021-07-06 20:57:40|422.08|419.48|422.08|419.48|422.08|419.48|422.08|419.48|0
1625605070000|2021-07-06 20:57:50|422.26|419.66|422.26|419.66|422.26|419.66|422.26|419.66|0
1625605090000|2021-07-06 20:58:10|422.07|419.47|422.07|419.47|422.07|419.47|422.07|419.47|0
1625605100000|2021-07-06 20:58:20|422.26|419.66|422.26|419.66|422.26|419.66|422.26|419.66|0
1625605140000|2021-07-06 20:59:00|422.44|419.84|422.44|419.84|422.44|419.84|422.44|419.84|0
1625605150000|2021-07-06 20:59:10|422.63|420.03|422.63|420.03|422.63|420.03|422.63|420.03|0
1625605160000|2021-07-06 20:59:20|422.53|419.93|422.53|419.93|422.53|419.93|422.53|419.93|0
1625605170000|2021-07-06 20:59:30|422.44|419.84|422.07|419.47|422.44|419.84|422.07|419.47|0
1625605180000|2021-07-06 20:59:40|421.98|419.38|421.89|419.29|421.98|419.38|421.89|419.29|0
1625605190000|2021-07-06 20:59:50|421.98|419.38|421.98|419.38|421.98|419.38|421.98|419.38|0
1625605200000|2021-07-06 21:00:00|422.12|419.52|422.2|419.6|422.22|419.62|422.12|419.52|0
1625605260000|2021-07-06 21:01:00|422.38|419.78|422.38|419.78|422.38|419.78|422.38|419.78|0
1625605270000|2021-07-06 21:01:10|422.4|419.8|422.43|419.83|422.43|419.83|422.4|419.8|0
1625605280000|2021-07-06 21:01:20|422.46|419.86|422.46|419.86|422.46|419.86|422.46|419.86|0
1625605300000|2021-07-06 21:01:40|422.4|419.8|422.4|419.8|422.4|419.8|422.4|419.8|0
1625605320000|2021-07-06 21:02:00|422.37|419.77|422.37|419.77|422.37|419.77|422.37|419.77|0
1625605360000|2021-07-06 21:02:40|422.48|419.88|422.48|419.88|422.48|419.88|422.48|419.88|0
1625605380000|2021-07-06 21:03:00|422.54|419.94|422.54|419.94|422.54|419.94|422.54|419.94|0
1625605400000|2021-07-06 21:03:20|422.51|419.91|422.51|419.91|422.51|419.91|422.51|419.91|0
1625605430000|2021-07-06 21:03:50|422.54|419.94|422.54|419.94|422.54|419.94|422.54|419.94|0
1625605450000|2021-07-06 21:04:10|422.57|419.97|422.54|419.94|422.57|419.97|422.54|419.94|0
1625605470000|2021-07-06 21:04:30|422.51|419.91|422.51|419.91|422.51|419.91|422.51|419.91|0
1625605610000|2021-07-06 21:06:50|422.4|419.8|422.4|419.8|422.4|419.8|422.4|419.8|0
1625605640000|2021-07-06 21:07:20|422.37|419.77|422.37|419.77|422.37|419.77|422.37|419.77|0
1625605670000|2021-07-06 21:07:50|422.48|419.88|422.48|419.88|422.48|419.88|422.48|419.88|0
1625605680000|2021-07-06 21:08:00|422.51|419.91|422.51|419.91|422.51|419.91|422.51|419.91|0
1625605740000|2021-07-06 21:09:00|422.48|419.88|422.48|419.88|422.48|419.88|422.48|419.88|0
1625605820000|2021-07-06 21:10:20|422.53|419.93|422.53|419.93|422.53|419.93|422.53|419.93|0
1625605830000|2021-07-06 21:10:30|422.43|419.83|422.43|419.83|422.43|419.83|422.43|419.83|0
1625605840000|2021-07-06 21:10:40|422.37|419.77|422.37|419.77|422.37|419.77|422.37|419.77|0
1625605850000|2021-07-06 21:10:50|422.35|419.75|422.35|419.75|422.35|419.75|422.35|419.75|0
1625605870000|2021-07-06 21:11:10|422.37|419.77|422.37|419.77|422.37|419.77|422.37|419.77|0
1625605890000|2021-07-06 21:11:30|422.08|419.48|422.32|419.72|422.32|419.72|422.08|419.48|0
1625605930000|2021-07-06 21:12:10|422.35|419.75|422.29|419.69|422.35|419.75|422.03|419.43|0
1625605940000|2021-07-06 21:12:20|422.43|419.83|422.43|419.83|422.43|419.83|422.43|419.83|0
1625605970000|2021-07-06 21:12:50|422.08|419.48|422.27|419.67|422.27|419.67|422.08|419.48|0
1625605980000|2021-07-06 21:13:00|422.24|419.64|422.24|419.64|422.24|419.64|422.24|419.64|0
1625606050000|2021-07-06 21:14:10|422.05|419.45|422.05|419.45|422.05|419.45|422.05|419.45|0
1625606070000|2021-07-06 21:14:30|422.4|419.8|422.4|419.8|422.4|419.8|422.4|419.8|0
1625606090000|2021-07-06 21:14:50|422.43|419.83|422.43|419.83|422.43|419.83|422.43|419.83|0
1625606100000|2021-07-06 21:15:00|422.51|419.91|422.43|419.83|422.51|419.91|422.43|419.83|0
1625606110000|2021-07-06 21:15:10|422.53|419.93|422.43|419.83|422.53|419.93|422.43|419.83|0
1625606170000|2021-07-06 21:16:10|422.72|420.12|422.72|420.12|422.72|420.12|422.72|420.12|0
1625606240000|2021-07-06 21:17:20|422.51|419.91|422.51|419.91|422.51|419.91|422.51|419.91|0
1625606300000|2021-07-06 21:18:20|422.48|419.88|422.24|419.64|422.48|419.88|422.24|419.64|0
1625606310000|2021-07-06 21:18:30|422.45|419.85|422.45|419.85|422.45|419.85|422.45|419.85|0
1625606330000|2021-07-06 21:18:50|422.48|419.88|422.51|419.91|422.51|419.91|422.48|419.88|0
1625606350000|2021-07-06 21:19:10|422.45|419.85|422.45|419.85|422.45|419.85|422.45|419.85|0
1625606360000|2021-07-06 21:19:20|422.32|419.72|422.32|419.72|422.32|419.72|422.32|419.72|0
1625606390000|2021-07-06 21:19:50|422.24|419.64|422.24|419.64|422.24|419.64|422.24|419.64|0
1625606420000|2021-07-06 21:20:20|422.23|419.63|422.23|419.63|422.23|419.63|422.23|419.63|0
1625606430000|2021-07-06 21:20:30|422.19|419.59|422.13|419.53|422.19|419.59|422.13|419.53|0
1625606450000|2021-07-06 21:20:50|422.11|419.51|422.13|419.53|422.13|419.53|422.11|419.51|0
1625606480000|2021-07-06 21:21:20|422.11|419.51|422.11|419.51|422.11|419.51|422.11|419.51|0
1625606490000|2021-07-06 21:21:30|422.13|419.53|422.13|419.53|422.13|419.53|422.13|419.53|0
1625606500000|2021-07-06 21:21:40|422.11|419.51|422.11|419.51|422.11|419.51|422.11|419.51|0
1625606510000|2021-07-06 21:21:50|422.05|419.45|422.08|419.48|422.08|419.48|422.05|419.45|0
1625606530000|2021-07-06 21:22:10|422.03|419.43|421.97|419.37|422.03|419.43|421.97|419.37|0
1625606540000|2021-07-06 21:22:20|421.87|419.27|421.87|419.27|421.87|419.27|421.87|419.27|0
1625606550000|2021-07-06 21:22:30|421.92|419.32|422.03|419.43|422.03|419.43|421.92|419.32|0
1625606570000|2021-07-06 21:22:50|421.79|419.19|421.79|419.19|421.79|419.19|421.79|419.19|0
1625606580000|2021-07-06 21:23:00|421.95|419.35|421.95|419.35|421.95|419.35|421.95|419.35|0
1625606590000|2021-07-06 21:23:10|421.7|419.1|421.95|419.35|421.95|419.35|421.7|419.1|0
1625606600000|2021-07-06 21:23:20|422|419.4|422|419.4|422|419.4|422|419.4|0
1625606620000|2021-07-06 21:23:40|421.87|419.27|421.87|419.27|421.87|419.27|421.87|419.27|0
1625606630000|2021-07-06 21:23:50|421.84|419.24|421.81|419.21|421.84|419.24|421.7|419.1|0
1625606640000|2021-07-06 21:24:00|421.78|419.18|421.78|419.18|421.78|419.18|421.78|419.18|0
1625606670000|2021-07-06 21:24:30|421.76|419.16|421.76|419.16|421.76|419.16|421.76|419.16|0
1625606700000|2021-07-06 21:25:00|421.75|419.15|421.75|419.15|421.75|419.15|421.75|419.15|0
1625606710000|2021-07-06 21:25:10|421.78|419.18|421.78|419.18|421.78|419.18|421.78|419.18|0
1625606830000|2021-07-06 21:27:10|421.75|419.15|421.75|419.15|421.75|419.15|421.75|419.15|0
1625606840000|2021-07-06 21:27:20|421.7|419.1|421.7|419.1|421.7|419.1|421.7|419.1|0
1625606850000|2021-07-06 21:27:30|421.65|419.05|421.65|419.05|421.65|419.05|421.65|419.05|0
1625606870000|2021-07-06 21:27:50|421.78|419.18|421.65|419.05|421.78|419.18|421.65|419.05|0
1625606880000|2021-07-06 21:28:00|421.81|419.21|421.81|419.21|421.81|419.21|421.81|419.21|0
1625606900000|2021-07-06 21:28:20|421.75|419.15|421.75|419.15|421.75|419.15|421.75|419.15|0
1625606940000|2021-07-06 21:29:00|421.83|419.23|421.83|419.23|421.83|419.23|421.83|419.23|0
1625606950000|2021-07-06 21:29:10|421.75|419.15|421.67|419.07|421.75|419.15|421.67|419.07|0
1625607010000|2021-07-06 21:30:10|421.22|418.62|421.62|419.02|421.62|419.02|421.22|418.62|0
1625607020000|2021-07-06 21:30:20|421.54|418.94|421.51|418.91|421.54|418.94|421.51|418.91|0
1625607030000|2021-07-06 21:30:30|421.54|418.94|421.54|418.94|421.54|418.94|421.54|418.94|0
1625607040000|2021-07-06 21:30:40|421.57|418.97|421.54|418.94|421.57|418.97|421.54|418.94|0
1625607090000|2021-07-06 21:31:30|421.65|419.05|421.65|419.05|421.65|419.05|421.65|419.05|0
1625607100000|2021-07-06 21:31:40|421.67|419.07|421.65|419.05|421.67|419.07|421.65|419.05|0
1625607110000|2021-07-06 21:31:50|421.27|418.67|421.27|418.67|421.27|418.67|421.27|418.67|0
1625607120000|2021-07-06 21:32:00|421.67|419.07|421.65|419.05|421.67|419.07|421.65|419.05|0
1625607130000|2021-07-06 21:32:10|421.62|419.02|421.62|419.02|421.62|419.02|421.62|419.02|0
1625607240000|2021-07-06 21:34:00|421.27|418.67|421.27|418.67|421.27|418.67|421.27|418.67|0
1625607250000|2021-07-06 21:34:10|421.65|419.05|421.65|419.05|421.65|419.05|421.65|419.05|0
1625607260000|2021-07-06 21:34:20|421.67|419.07|421.67|419.07|421.67|419.07|421.67|419.07|0
1625607270000|2021-07-06 21:34:30|421.59|418.99|421.59|418.99|421.59|418.99|421.59|418.99|0
1625607310000|2021-07-06 21:35:10|421.35|418.75|421.35|418.75|421.35|418.75|421.35|418.75|0
1625607320000|2021-07-06 21:35:20|421.59|418.99|421.59|418.99|421.59|418.99|421.59|418.99|0
1625607330000|2021-07-06 21:35:30|421.62|419.02|421.62|419.02|421.62|419.02|421.62|419.02|0
1625607340000|2021-07-06 21:35:40|421.27|418.67|421.27|418.67|421.27|418.67|421.27|418.67|0
1625607350000|2021-07-06 21:35:50|421.21|418.61|421.21|418.61|421.21|418.61|421.21|418.61|0
1625607440000|2021-07-06 21:37:20|421.13|418.53|421.13|418.53|421.13|418.53|421.13|418.53|0
1625607460000|2021-07-06 21:37:40|421.46|418.86|421.54|418.94|421.54|418.94|421.43|418.83|0
1625607470000|2021-07-06 21:37:50|421.26|418.66|421.26|418.66|421.26|418.66|421.26|418.66|0
1625607500000|2021-07-06 21:38:20|421.29|418.69|421.29|418.69|421.29|418.69|421.29|418.69|0
1625607530000|2021-07-06 21:38:50|421.26|418.66|421.26|418.66|421.26|418.66|421.26|418.66|0
1625607540000|2021-07-06 21:39:00|421.24|418.64|421.24|418.64|421.24|418.64|421.24|418.64|0
1625607590000|2021-07-06 21:39:50|421.11|418.51|421.11|418.51|421.11|418.51|421.11|418.51|0
1625607610000|2021-07-06 21:40:10|421.24|418.64|421.05|418.45|421.24|418.64|421.05|418.45|0
1625607620000|2021-07-06 21:40:20|421.24|418.64|421.21|418.61|421.24|418.64|421.21|418.61|0
1625607660000|2021-07-06 21:41:00|420.84|418.24|421.11|418.51|421.11|418.51|420.84|418.24|0
1625607690000|2021-07-06 21:41:30|421.13|418.53|421.13|418.53|421.13|418.53|421.13|418.53|0
1625607700000|2021-07-06 21:41:40|421.16|418.56|421.16|418.56|421.16|418.56|421.16|418.56|0
1625607710000|2021-07-06 21:41:50|421.11|418.51|421.24|418.64|421.24|418.64|421.11|418.51|0
1625607770000|2021-07-06 21:42:50|421.32|418.72|421.32|418.72|421.32|418.72|421.32|418.72|0
1625607810000|2021-07-06 21:43:30|421.34|418.74|421.34|418.74|421.34|418.74|421.34|418.74|0
1625607820000|2021-07-06 21:43:40|421.32|418.72|421.32|418.72|421.32|418.72|421.32|418.72|0
1625607990000|2021-07-06 21:46:30|421.37|418.77|421.37|418.77|421.37|418.77|421.37|418.77|0
1625608000000|2021-07-06 21:46:40|421.4|418.8|421.37|418.77|421.4|418.8|421.37|418.77|0
1625608110000|2021-07-06 21:48:30|421.5|418.9|421.42|418.82|421.5|418.9|421.42|418.82|0
1625608160000|2021-07-06 21:49:20|421.45|418.85|421.45|418.85|421.45|418.85|421.45|418.85|0
1625608190000|2021-07-06 21:49:50|421.5|418.9|421.5|418.9|421.5|418.9|421.5|418.9|0
1625608220000|2021-07-06 21:50:20|421.53|418.93|421.53|418.93|421.53|418.93|421.53|418.93|0
1625608230000|2021-07-06 21:50:30|421.58|418.98|421.58|418.98|421.58|418.98|421.58|418.98|0
1625608240000|2021-07-06 21:50:40|421.48|418.88|421.48|418.88|421.48|418.88|421.48|418.88|0
1625608300000|2021-07-06 21:51:40|421.45|418.85|421.45|418.85|421.45|418.85|421.45|418.85|0
1625608310000|2021-07-06 21:51:50|421.48|418.88|421.48|418.88|421.48|418.88|421.48|418.88|0
1625608360000|2021-07-06 21:52:40|421.45|418.85|421.45|418.85|421.45|418.85|421.45|418.85|0
1625608370000|2021-07-06 21:52:50|421.42|418.82|421.42|418.82|421.42|418.82|421.42|418.82|0
1625608400000|2021-07-06 21:53:20|421.4|418.8|421.4|418.8|421.4|418.8|421.4|418.8|0
1625608430000|2021-07-06 21:53:50|421.37|418.77|421.37|418.77|421.37|418.77|421.37|418.77|0
1625608450000|2021-07-06 21:54:10|421.4|418.8|421.56|418.96|421.56|418.96|421.4|418.8|0
1625608460000|2021-07-06 21:54:20|421.61|419.01|421.53|418.93|421.61|419.01|421.53|418.93|0
1625608470000|2021-07-06 21:54:30|421.56|418.96|421.56|418.96|421.56|418.96|421.56|418.96|0
1625608510000|2021-07-06 21:55:10|421.48|418.88|421.48|418.88|421.48|418.88|421.48|418.88|0
1625608520000|2021-07-06 21:55:20|421.53|418.93|421.56|418.96|421.56|418.96|421.53|418.93|0
1625608550000|2021-07-06 21:55:50|421.53|418.93|421.53|418.93|421.53|418.93|421.53|418.93|0
1625608600000|2021-07-06 21:56:40|421.5|418.9|421.5|418.9|421.5|418.9|421.5|418.9|0
1625608610000|2021-07-06 21:56:50|421.53|418.93|421.53|418.93|421.53|418.93|421.53|418.93|0
1625608620000|2021-07-06 21:57:00|421.5|418.9|421.48|418.88|421.5|418.9|421.48|418.88|0
1625608670000|2021-07-06 21:57:50|421.45|418.85|421.45|418.85|421.45|418.85|421.45|418.85|0
1625608680000|2021-07-06 21:58:00|421.42|418.82|421.42|418.82|421.42|418.82|421.42|418.82|0
1625608690000|2021-07-06 21:58:10|421.45|418.85|421.45|418.85|421.45|418.85|421.45|418.85|0
1625608730000|2021-07-06 21:58:50|421.48|418.88|421.48|418.88|421.48|418.88|421.48|418.88|0
1625608750000|2021-07-06 21:59:10|421.53|418.93|421.53|418.93|421.53|418.93|421.53|418.93|0
1625608790000|2021-07-06 21:59:50|421.72|419.12|421.64|419.04|421.72|419.12|421.64|419.04|0
1625608800000|2021-07-06 22:00:00|422.14|419.54|422.14|419.54|422.14|419.54|421.95|419.35|0
1625608810000|2021-07-06 22:00:10|421.87|419.27|421.87|419.27|421.87|419.27|421.87|419.27|0
1625608820000|2021-07-06 22:00:20|421.68|419.08|421.68|419.08|421.68|419.08|421.68|419.08|0
1625608830000|2021-07-06 22:00:30|421.59|418.99|421.68|419.08|421.68|419.08|421.5|418.9|0
1625608840000|2021-07-06 22:00:40|421.87|419.27|421.77|419.17|421.87|419.27|421.68|419.08|0
1625608850000|2021-07-06 22:00:50|421.87|419.27|421.87|419.27|421.87|419.27|421.87|419.27|0
1625608860000|2021-07-06 22:01:00|421.77|419.17|421.87|419.27|421.87|419.27|421.77|419.17|0
1625608880000|2021-07-06 22:01:20|421.68|419.08|421.59|418.99|421.68|419.08|421.59|418.99|0
1625608890000|2021-07-06 22:01:30|421.68|419.08|421.87|419.27|421.87|419.27|421.68|419.08|0
1625608900000|2021-07-06 22:01:40|421.86|419.26|421.86|419.26|421.86|419.26|421.86|419.26|0
1625608910000|2021-07-06 22:01:50|421.95|419.35|422.05|419.45|422.05|419.45|421.86|419.26|0
1625608920000|2021-07-06 22:02:00|421.86|419.26|421.86|419.26|421.86|419.26|421.86|419.26|0
1625608940000|2021-07-06 22:02:20|421.77|419.17|421.77|419.17|421.77|419.17|421.77|419.17|0
1625608950000|2021-07-06 22:02:30|421.86|419.26|421.86|419.26|421.86|419.26|421.86|419.26|0
1625608960000|2021-07-06 22:02:40|421.95|419.35|422.05|419.45|422.05|419.45|421.95|419.35|0
1625609020000|2021-07-06 22:03:40|422.23|419.63|422.23|419.63|422.23|419.63|422.23|419.63|0
1625609040000|2021-07-06 22:04:00|422.32|419.72|422.23|419.63|422.32|419.72|422.23|419.63|0
1625609100000|2021-07-06 22:05:00|422.32|419.72|422.32|419.72|422.32|419.72|422.32|419.72|0
1625609110000|2021-07-06 22:05:10|422.42|419.82|422.42|419.82|422.42|419.82|422.42|419.82|0
1625609140000|2021-07-06 22:05:40|422.6|420|422.6|420|422.78|420.18|422.6|420|0
1625609170000|2021-07-06 22:06:10|422.78|420.18|422.78|420.18|422.78|420.18|422.78|420.18|0
1625609180000|2021-07-06 22:06:20|422.6|420|422.6|420|422.6|420|422.6|420|0
1625609190000|2021-07-06 22:06:30|422.41|419.81|422.41|419.81|422.41|419.81|422.41|419.81|0
1625609200000|2021-07-06 22:06:40|422.23|419.63|422.41|419.81|422.41|419.81|422.23|419.63|0
1625609240000|2021-07-06 22:07:20|422.5|419.9|422.5|419.9|422.5|419.9|422.5|419.9|0
1625609250000|2021-07-06 22:07:30|422.6|420|422.6|420|422.6|420|422.6|420|0
1625609290000|2021-07-06 22:08:10|422.78|420.18|422.78|420.18|422.78|420.18|422.78|420.18|0
1625609340000|2021-07-06 22:09:00|422.69|420.09|422.78|420.18|422.78|420.18|422.69|420.09|0
1625609370000|2021-07-06 22:09:30|422.6|420|422.6|420|422.6|420|422.6|420|0
1625609390000|2021-07-06 22:09:50|422.78|420.18|422.78|420.18|422.78|420.18|422.78|420.18|0
1625609440000|2021-07-06 22:10:40|422.6|420|422.6|420|422.6|420|422.6|420|0
1625609500000|2021-07-06 22:11:40|422.78|420.18|422.6|420|422.78|420.18|422.6|420|0
1625609510000|2021-07-06 22:11:50|422.41|419.81|422.41|419.81|422.41|419.81|422.41|419.81|0
1625609550000|2021-07-06 22:12:30|422.32|419.72|422.32|419.72|422.32|419.72|422.32|419.72|0
1625609560000|2021-07-06 22:12:40|422.41|419.81|422.5|419.9|422.5|419.9|422.41|419.81|0
1625609570000|2021-07-06 22:12:50|422.6|420|422.78|420.18|422.78|420.18|422.6|420|0
1625609610000|2021-07-06 22:13:30|422.68|420.08|422.68|420.08|422.68|420.08|422.68|420.08|0
1625609620000|2021-07-06 22:13:40|422.6|420|422.78|420.18|422.78|420.18|422.6|420|0
1625609640000|2021-07-06 22:14:00|422.68|420.08|422.6|420|422.68|420.08|422.6|420|0
1625609650000|2021-07-06 22:14:10|422.68|420.08|422.78|420.18|422.78|420.18|422.68|420.08|0
1625609680000|2021-07-06 22:14:40|422.6|420|422.6|420|422.6|420|422.6|420|0
1625609690000|2021-07-06 22:14:50|422.78|420.18|422.78|420.18|422.78|420.18|422.78|420.18|0
1625609700000|2021-07-06 22:15:00|422.96|420.36|423.15|420.55|423.15|420.55|422.96|420.36|0
1625609730000|2021-07-06 22:15:30|422.96|420.36|423.15|420.55|423.15|420.55|422.96|420.36|0
1625609760000|2021-07-06 22:16:00|423.33|420.73|423.33|420.73|423.33|420.73|423.33|420.73|0
1625609780000|2021-07-06 22:16:20|423.51|420.91|423.51|420.91|423.51|420.91|423.51|420.91|0
1625609790000|2021-07-06 22:16:30|423.33|420.73|423.51|420.91|423.51|420.91|423.33|420.73|0
1625609800000|2021-07-06 22:16:40|423.33|420.73|423.33|420.73|423.33|420.73|423.33|420.73|0
1625609820000|2021-07-06 22:17:00|423.15|420.55|423.15|420.55|423.15|420.55|423.15|420.55|0
1625609840000|2021-07-06 22:17:20|423.33|420.73|423.33|420.73|423.33|420.73|423.33|420.73|0
1625609850000|2021-07-06 22:17:30|423.42|420.82|423.51|420.91|423.51|420.91|423.42|420.82|0
1625610010000|2021-07-06 22:20:10|423.33|420.73|423.33|420.73|423.33|420.73|423.33|420.73|0
1625610050000|2021-07-06 22:20:50|423.14|420.54|423.51|420.91|423.51|420.91|423.14|420.54|0
1625610070000|2021-07-06 22:21:10|423.7|421.1|423.7|421.1|423.7|421.1|423.7|421.1|0
1625610100000|2021-07-06 22:21:40|423.51|420.91|423.51|420.91|423.51|420.91|423.51|420.91|0
1625610110000|2021-07-06 22:21:50|423.7|421.1|423.7|421.1|423.7|421.1|423.7|421.1|0
1625610130000|2021-07-06 22:22:10|423.51|420.91|423.51|420.91|423.51|420.91|423.51|420.91|0
1625610160000|2021-07-06 22:22:40|423.7|421.1|423.7|421.1|423.7|421.1|423.7|421.1|0
1625610220000|2021-07-06 22:23:40|423.51|420.91|423.7|421.1|423.7|421.1|423.51|420.91|0
1625610240000|2021-07-06 22:24:00|423.51|420.91|423.51|420.91|423.7|421.1|423.51|420.91|0
1625610310000|2021-07-06 22:25:10|423.33|420.73|423.33|420.73|423.33|420.73|423.33|420.73|0
1625610340000|2021-07-06 22:25:40|423.51|420.91|423.51|420.91|423.51|420.91|423.51|420.91|0
1625610400000|2021-07-06 22:26:40|423.33|420.73|423.33|420.73|423.33|420.73|423.33|420.73|0
1625610460000|2021-07-06 22:27:40|423.51|420.91|423.51|420.91|423.51|420.91|423.51|420.91|0
1625610530000|2021-07-06 22:28:50|423.33|420.73|423.51|420.91|423.51|420.91|423.33|420.73|0
1625610600000|2021-07-06 22:30:00|423.33|420.73|423.33|420.73|423.33|420.73|423.33|420.73|0
1625610640000|2021-07-06 22:30:40|423.32|420.72|423.32|420.72|423.32|420.72|423.32|420.72|0
1625610700000|2021-07-06 22:31:40|423.14|420.54|423.14|420.54|423.14|420.54|423.14|420.54|0
1625610710000|2021-07-06 22:31:50|423.32|420.72|423.32|420.72|423.32|420.72|423.32|420.72|0
1625610770000|2021-07-06 22:32:50|423.14|420.54|423.14|420.54|423.14|420.54|423.14|420.54|0
1625610840000|2021-07-06 22:34:00|423.04|420.44|422.96|420.36|423.04|420.44|422.96|420.36|0
1625610850000|2021-07-06 22:34:10|423.04|420.44|423.14|420.54|423.14|420.54|423.04|420.44|0
1625610870000|2021-07-06 22:34:30|422.96|420.36|422.96|420.36|422.96|420.36|422.96|420.36|0
1625610910000|2021-07-06 22:35:10|422.95|420.35|422.95|420.35|422.95|420.35|422.95|420.35|0
1625610990000|2021-07-06 22:36:30|423.14|420.54|423.14|420.54|423.14|420.54|423.14|420.54|0
1625611090000|2021-07-06 22:38:10|423.32|420.72|423.32|420.72|423.32|420.72|423.32|420.72|0
1625611110000|2021-07-06 22:38:30|423.14|420.54|423.14|420.54|423.14|420.54|423.14|420.54|0
1625611130000|2021-07-06 22:38:50|423.23|420.63|423.14|420.54|423.23|420.63|423.14|420.54|0
1625611190000|2021-07-06 22:39:50|423.04|420.44|423.04|420.44|423.04|420.44|423.04|420.44|0
1625611200000|2021-07-06 22:40:00|423.14|420.54|423.14|420.54|423.14|420.54|423.14|420.54|0
1625611210000|2021-07-06 22:40:10|423.32|420.72|423.32|420.72|423.32|420.72|423.32|420.72|0
1625611290000|2021-07-06 22:41:30|423.5|420.9|423.5|420.9|423.5|420.9|423.5|420.9|0
1625611320000|2021-07-06 22:42:00|423.32|420.72|423.32|420.72|423.32|420.72|423.32|420.72|0
1625611420000|2021-07-06 22:43:40|423.14|420.54|423.14|420.54|423.14|420.54|423.14|420.54|0
1625611460000|2021-07-06 22:44:20|423.32|420.72|423.32|420.72|423.32|420.72|423.32|420.72|0
1625611500000|2021-07-06 22:45:00|423.14|420.54|423.13|420.53|423.14|420.54|423.13|420.53|0
1625611580000|2021-07-06 22:46:20|423.5|420.9|423.5|420.9|423.5|420.9|423.5|420.9|0
1625611680000|2021-07-06 22:48:00|423.41|420.81|423.41|420.81|423.41|420.81|423.41|420.81|0
1625611690000|2021-07-06 22:48:10|423.32|420.72|423.32|420.72|423.32|420.72|423.32|420.72|0
1625611710000|2021-07-06 22:48:30|422.95|420.35|422.95|420.35|422.95|420.35|422.95|420.35|0
1625611830000|2021-07-06 22:50:30|422.76|420.16|422.76|420.16|422.76|420.16|422.76|420.16|0
1625611870000|2021-07-06 22:51:10|422.58|419.98|422.76|420.16|422.76|420.16|422.58|419.98|0
1625611940000|2021-07-06 22:52:20|422.95|420.35|422.95|420.35|422.95|420.35|422.95|420.35|0
1625612040000|2021-07-06 22:54:00|423.32|420.72|423.32|420.72|423.5|420.9|423.32|420.72|0
1625612050000|2021-07-06 22:54:10|423.4|420.8|423.32|420.72|423.4|420.8|423.32|420.72|0
1625612080000|2021-07-06 22:54:40|423.13|420.53|423.13|420.53|423.13|420.53|423.13|420.53|0
1625612150000|2021-07-06 22:55:50|423.22|420.62|423.22|420.62|423.22|420.62|423.22|420.62|0
1625612160000|2021-07-06 22:56:00|423.13|420.53|423.13|420.53|423.13|420.53|423.13|420.53|0
1625612170000|2021-07-06 22:56:10|423.31|420.71|423.31|420.71|423.31|420.71|423.31|420.71|0
1625612240000|2021-07-06 22:57:20|423.5|420.9|423.5|420.9|423.5|420.9|423.5|420.9|0
1625612250000|2021-07-06 22:57:30|423.31|420.71|423.31|420.71|423.31|420.71|423.31|420.71|0
1625612290000|2021-07-06 22:58:10|423.13|420.53|423.13|420.53|423.13|420.53|423.13|420.53|0
1625612310000|2021-07-06 22:58:30|422.95|420.35|422.95|420.35|422.95|420.35|422.95|420.35|0
1625612370000|2021-07-06 22:59:30|423.03|420.43|422.94|420.34|423.03|420.43|422.94|420.34|0
1625612410000|2021-07-06 23:00:10|422.67|420.07|422.76|420.16|422.76|420.16|422.67|420.07|0
1625612430000|2021-07-06 23:00:30|422.94|420.34|422.94|420.34|422.94|420.34|422.94|420.34|0
1625612460000|2021-07-06 23:01:00|423.13|420.53|423.13|420.53|423.13|420.53|423.13|420.53|0
1625612510000|2021-07-06 23:01:50|423.22|420.62|423.22|420.62|423.22|420.62|423.22|420.62|0
1625612520000|2021-07-06 23:02:00|423.13|420.53|423.13|420.53|423.13|420.53|423.13|420.53|0
1625612580000|2021-07-06 23:03:00|423.22|420.62|423.22|420.62|423.22|420.62|423.22|420.62|0
1625612600000|2021-07-06 23:03:20|423.13|420.53|423.13|420.53|423.13|420.53|423.13|420.53|0
1625612610000|2021-07-06 23:03:30|423.22|420.62|423.22|420.62|423.22|420.62|423.22|420.62|0
1625612620000|2021-07-06 23:03:40|423.13|420.53|423.13|420.53|423.13|420.53|423.13|420.53|0
1625612680000|2021-07-06 23:04:40|422.94|420.34|422.94|420.34|422.94|420.34|422.94|420.34|0
1625612770000|2021-07-06 23:06:10|423.03|420.43|423.03|420.43|423.03|420.43|423.03|420.43|0
1625612780000|2021-07-06 23:06:20|422.94|420.34|422.94|420.34|422.94|420.34|422.94|420.34|0
1625612810000|2021-07-06 23:06:50|422.76|420.16|422.76|420.16|422.76|420.16|422.76|420.16|0
1625612840000|2021-07-06 23:07:20|422.66|420.06|422.66|420.06|422.66|420.06|422.66|420.06|0
1625612850000|2021-07-06 23:07:30|422.76|420.16|422.57|419.97|422.76|420.16|422.57|419.97|0
1625612880000|2021-07-06 23:08:00|422.76|420.16|422.76|420.16|422.76|420.16|422.57|419.97|0
1625613050000|2021-07-06 23:10:50|422.94|420.34|422.94|420.34|422.94|420.34|422.94|420.34|0
1625613060000|2021-07-06 23:11:00|422.76|420.16|422.76|420.16|422.76|420.16|422.76|420.16|0
1625613070000|2021-07-06 23:11:10|422.94|420.34|422.94|420.34|422.94|420.34|422.94|420.34|0
1625613080000|2021-07-06 23:11:20|422.84|420.24|422.94|420.34|422.94|420.34|422.84|420.24|0
1625613160000|2021-07-06 23:12:40|423.12|420.52|423.12|420.52|423.12|420.52|423.12|420.52|0
1625613240000|2021-07-06 23:14:00|423.31|420.71|423.31|420.71|423.31|420.71|423.31|420.71|0
1625613270000|2021-07-06 23:14:30|423.12|420.52|423.12|420.52|423.12|420.52|423.12|420.52|0
1625613290000|2021-07-06 23:14:50|423.31|420.71|423.31|420.71|423.31|420.71|423.31|420.71|0
1625613420000|2021-07-06 23:17:00|423.12|420.52|423.12|420.52|423.12|420.52|423.12|420.52|0
1625613500000|2021-07-06 23:18:20|423.31|420.71|423.31|420.71|423.31|420.71|423.31|420.71|0
1625613540000|2021-07-06 23:19:00|423.12|420.52|423.12|420.52|423.12|420.52|423.12|420.52|0
1625613560000|2021-07-06 23:19:20|423.31|420.71|423.31|420.71|423.31|420.71|423.31|420.71|0
1625613570000|2021-07-06 23:19:30|423.3|420.7|423.3|420.7|423.3|420.7|423.3|420.7|0
1625613610000|2021-07-06 23:20:10|423.49|420.89|423.49|420.89|423.49|420.89|423.49|420.89|0
1625613640000|2021-07-06 23:20:40|423.3|420.7|423.3|420.7|423.3|420.7|423.3|420.7|0
1625613800000|2021-07-06 23:23:20|423.12|420.52|423.12|420.52|423.12|420.52|423.12|420.52|0
1625613820000|2021-07-06 23:23:40|422.94|420.34|422.94|420.34|422.94|420.34|422.94|420.34|0
1625613840000|2021-07-06 23:24:00|422.93|420.33|422.93|420.33|422.93|420.33|422.93|420.33|0
1625613860000|2021-07-06 23:24:20|423.12|420.52|423.12|420.52|423.12|420.52|422.93|420.33|0
1625613880000|2021-07-06 23:24:40|422.93|420.33|422.93|420.33|422.93|420.33|422.93|420.33|0
1625613960000|2021-07-06 23:26:00|422.75|420.15|422.57|419.97|422.75|420.15|422.57|419.97|0
1625614000000|2021-07-06 23:26:40|422.65|420.05|422.57|419.97|422.65|420.05|422.57|419.97|0
1625614010000|2021-07-06 23:26:50|422.65|420.05|422.65|420.05|422.65|420.05|422.65|420.05|0
1625614020000|2021-07-06 23:27:00|422.75|420.15|422.57|419.97|422.75|420.15|422.57|419.97|0
1625614030000|2021-07-06 23:27:10|422.65|420.05|422.65|420.05|422.75|420.15|422.57|419.97|0
1625614040000|2021-07-06 23:27:20|422.75|420.15|422.57|419.97|422.75|420.15|422.57|419.97|0
1625614110000|2021-07-06 23:28:30|422.75|420.15|422.75|420.15|422.75|420.15|422.75|420.15|0
1625614120000|2021-07-06 23:28:40|422.65|420.05|422.75|420.15|422.75|420.15|422.65|420.05|0
1625614150000|2021-07-06 23:29:10|422.65|420.05|422.65|420.05|422.65|420.05|422.65|420.05|0
1625614160000|2021-07-06 23:29:20|422.75|420.15|422.75|420.15|422.75|420.15|422.75|420.15|0
1625614170000|2021-07-06 23:29:30|422.56|419.96|422.56|419.96|422.56|419.96|422.56|419.96|0
1625614390000|2021-07-06 23:33:10|422.38|419.78|422.38|419.78|422.38|419.78|422.38|419.78|0
1625614400000|2021-07-06 23:33:20|422.47|419.87|422.56|419.96|422.56|419.96|422.47|419.87|0
1625614410000|2021-07-06 23:33:30|422.38|419.78|422.38|419.78|422.38|419.78|422.38|419.78|0
1625614420000|2021-07-06 23:33:40|422.47|419.87|422.38|419.78|422.56|419.96|422.38|419.78|0
1625614430000|2021-07-06 23:33:50|422.56|419.96|422.56|419.96|422.56|419.96|422.38|419.78|0
1625614510000|2021-07-06 23:35:10|422.38|419.78|422.38|419.78|422.38|419.78|422.38|419.78|0
1625614560000|2021-07-06 23:36:00|422.56|419.96|422.56|419.96|422.56|419.96|422.56|419.96|0
1625614570000|2021-07-06 23:36:10|422.65|420.05|422.65|420.05|422.65|420.05|422.65|420.05|0
1625614580000|2021-07-06 23:36:20|422.75|420.15|422.75|420.15|422.75|420.15|422.75|420.15|0
1625614590000|2021-07-06 23:36:30|422.56|419.96|422.56|419.96|422.56|419.96|422.56|419.96|0
1625614620000|2021-07-06 23:37:00|422.47|419.87|422.56|419.96|422.56|419.96|422.47|419.87|0
1625614660000|2021-07-06 23:37:40|422.38|419.78|422.38|419.78|422.38|419.78|422.38|419.78|0
1625614680000|2021-07-06 23:38:00|422.47|419.87|422.47|419.87|422.47|419.87|422.47|419.87|0
1625614690000|2021-07-06 23:38:10|422.56|419.96|422.38|419.78|422.56|419.96|422.38|419.78|0
1625614740000|2021-07-06 23:39:00|422.19|419.59|422.19|419.59|422.19|419.59|422.19|419.59|0
1625614750000|2021-07-06 23:39:10|422.01|419.41|422.01|419.41|422.01|419.41|422.01|419.41|0
1625614820000|2021-07-06 23:40:20|421.82|419.22|421.82|419.22|421.82|419.22|421.82|419.22|0
1625614830000|2021-07-06 23:40:30|422.01|419.41|421.91|419.31|422.01|419.41|421.82|419.22|0
1625614840000|2021-07-06 23:40:40|422.01|419.41|422.01|419.41|422.01|419.41|422.01|419.41|0
1625614870000|2021-07-06 23:41:10|421.82|419.22|421.82|419.22|421.82|419.22|421.82|419.22|0
1625614910000|2021-07-06 23:41:50|421.64|419.04|421.64|419.04|421.64|419.04|421.64|419.04|0
1625614920000|2021-07-06 23:42:00|421.82|419.22|421.64|419.04|421.82|419.22|421.64|419.04|0
1625614940000|2021-07-06 23:42:20|421.54|418.94|421.64|419.04|421.64|419.04|421.54|418.94|0
1625614950000|2021-07-06 23:42:30|421.46|418.86|421.46|418.86|421.46|418.86|421.46|418.86|0
1625614960000|2021-07-06 23:42:40|421.27|418.67|421.27|418.67|421.27|418.67|421.27|418.67|0
1625614970000|2021-07-06 23:42:50|421.64|419.04|421.54|418.94|421.64|419.04|421.54|418.94|0
1625614980000|2021-07-06 23:43:00|421.46|418.86|421.46|418.86|421.64|419.04|421.46|418.86|0
1625614990000|2021-07-06 23:43:10|421.54|418.94|421.46|418.86|421.54|418.94|421.46|418.86|0
1625615010000|2021-07-06 23:43:30|421.54|418.94|421.54|418.94|421.54|418.94|421.54|418.94|0
1625615020000|2021-07-06 23:43:40|421.64|419.04|421.46|418.86|421.64|419.04|421.46|418.86|0
1625615040000|2021-07-06 23:44:00|421.27|418.67|421.27|418.67|421.27|418.67|421.27|418.67|0
1625615050000|2021-07-06 23:44:10|420.9|418.3|420.9|418.3|421.09|418.49|420.9|418.3|0
1625615070000|2021-07-06 23:44:30|421.09|418.49|420.99|418.39|421.09|418.49|420.99|418.39|0
1625615080000|2021-07-06 23:44:40|420.9|418.3|420.9|418.3|421.09|418.49|420.9|418.3|0
1625615090000|2021-07-06 23:44:50|421.09|418.49|421.09|418.49|421.09|418.49|421.09|418.49|0
1625615100000|2021-07-06 23:45:00|420.9|418.3|420.9|418.3|420.9|418.3|420.9|418.3|0
1625615130000|2021-07-06 23:45:30|420.99|418.39|420.99|418.39|420.99|418.39|420.99|418.39|0
1625615140000|2021-07-06 23:45:40|421.09|418.49|420.99|418.39|421.09|418.49|420.99|418.39|0
1625615150000|2021-07-06 23:45:50|421.09|418.49|420.9|418.3|421.09|418.49|420.9|418.3|0
1625615160000|2021-07-06 23:46:00|421.09|418.49|421.09|418.49|421.09|418.49|420.9|418.3|0
1625615170000|2021-07-06 23:46:10|420.9|418.3|420.9|418.3|420.9|418.3|420.9|418.3|0
1625615190000|2021-07-06 23:46:30|421.09|418.49|420.9|418.3|421.09|418.49|420.9|418.3|0
1625615220000|2021-07-06 23:47:00|420.72|418.12|420.72|418.12|420.72|418.12|420.72|418.12|0
1625615230000|2021-07-06 23:47:10|420.54|417.94|420.72|418.12|420.72|418.12|420.54|417.94|0
1625615240000|2021-07-06 23:47:20|420.62|418.02|420.62|418.02|420.62|418.02|420.62|418.02|0
1625615250000|2021-07-06 23:47:30|420.54|417.94|420.72|418.12|420.72|418.12|420.54|417.94|0
1625615260000|2021-07-06 23:47:40|420.54|417.94|420.54|417.94|420.54|417.94|420.54|417.94|0
1625615270000|2021-07-06 23:47:50|420.62|418.02|420.54|417.94|420.62|418.02|420.54|417.94|0
1625615290000|2021-07-06 23:48:10|420.62|418.02|420.72|418.12|420.72|418.12|420.54|417.94|0
1625615300000|2021-07-06 23:48:20|420.9|418.3|420.72|418.12|420.9|418.3|420.72|418.12|0
1625615330000|2021-07-06 23:48:50|420.9|418.3|420.9|418.3|420.9|418.3|420.9|418.3|0
1625615340000|2021-07-06 23:49:00|420.72|418.12|420.53|417.93|420.72|418.12|420.53|417.93|0
1625615350000|2021-07-06 23:49:10|420.72|418.12|420.72|418.12|420.72|418.12|420.72|418.12|0
1625615360000|2021-07-06 23:49:20|420.81|418.21|420.9|418.3|420.9|418.3|420.81|418.21|0
1625615380000|2021-07-06 23:49:40|421.09|418.49|421.09|418.49|421.09|418.49|421.09|418.49|0
1625615400000|2021-07-06 23:50:00|420.9|418.3|420.9|418.3|420.9|418.3|420.9|418.3|0
1625615460000|2021-07-06 23:51:00|421.09|418.49|420.9|418.3|421.09|418.49|420.9|418.3|0
1625615480000|2021-07-06 23:51:20|420.81|418.21|420.9|418.3|420.9|418.3|420.81|418.21|0
1625615490000|2021-07-06 23:51:30|420.72|418.12|420.72|418.12|420.72|418.12|420.72|418.12|0
1625615500000|2021-07-06 23:51:40|420.9|418.3|420.9|418.3|420.9|418.3|420.9|418.3|0
1625615520000|2021-07-06 23:52:00|420.81|418.21|420.81|418.21|420.81|418.21|420.72|418.12|0
1625615530000|2021-07-06 23:52:10|420.9|418.3|420.9|418.3|420.9|418.3|420.9|418.3|0
1625615570000|2021-07-06 23:52:50|420.72|418.12|420.9|418.3|420.9|418.3|420.72|418.12|0
1625615600000|2021-07-06 23:53:20|420.72|418.12|420.72|418.12|420.72|418.12|420.72|418.12|0
1625615610000|2021-07-06 23:53:30|420.53|417.93|420.53|417.93|420.53|417.93|420.53|417.93|0
1625615620000|2021-07-06 23:53:40|420.72|418.12|420.72|418.12|420.72|418.12|420.72|418.12|0
1625615640000|2021-07-06 23:54:00|420.9|418.3|420.9|418.3|420.9|418.3|420.9|418.3|0
1625615650000|2021-07-06 23:54:10|420.72|418.12|420.9|418.3|420.9|418.3|420.72|418.12|0
1625615670000|2021-07-06 23:54:30|421.08|418.48|420.9|418.3|421.08|418.48|420.9|418.3|0
1625615680000|2021-07-06 23:54:40|421.08|418.48|421.08|418.48|421.08|418.48|421.08|418.48|0
1625615730000|2021-07-06 23:55:30|421.27|418.67|421.27|418.67|421.27|418.67|421.27|418.67|0
1625615740000|2021-07-06 23:55:40|421.45|418.85|421.45|418.85|421.45|418.85|421.45|418.85|0
1625615750000|2021-07-06 23:55:50|421.36|418.76|421.45|418.85|421.45|418.85|421.36|418.76|0
1625615790000|2021-07-06 23:56:30|421.63|419.03|421.63|419.03|421.63|419.03|421.63|419.03|0
1625615810000|2021-07-06 23:56:50|421.82|419.22|421.82|419.22|421.82|419.22|421.82|419.22|0
1625615820000|2021-07-06 23:57:00|421.63|419.03|421.82|419.22|421.82|419.22|421.63|419.03|0
1625615830000|2021-07-06 23:57:10|421.63|419.03|421.72|419.12|421.72|419.12|421.63|419.03|0
1625615840000|2021-07-06 23:57:20|421.63|419.03|421.63|419.03|421.82|419.22|421.63|419.03|0
1625615850000|2021-07-06 23:57:30|421.72|419.12|421.82|419.22|421.82|419.22|421.72|419.12|0
1625615870000|2021-07-06 23:57:50|421.72|419.12|421.82|419.22|421.82|419.22|421.72|419.12|0
1625615880000|2021-07-06 23:58:00|421.72|419.12|421.63|419.03|421.82|419.22|421.63|419.03|0
1625615890000|2021-07-06 23:58:10|421.45|418.85|421.63|419.03|421.63|419.03|421.45|418.85|0
1625615900000|2021-07-06 23:58:20|421.72|419.12|421.72|419.12|421.72|419.12|421.72|419.12|0
1625615910000|2021-07-06 23:58:30|421.63|419.03|421.63|419.03|421.63|419.03|421.63|419.03|0
1625615920000|2021-07-06 23:58:40|421.45|418.85|421.63|419.03|421.63|419.03|421.45|418.85|0
1625615930000|2021-07-06 23:58:50|421.54|418.94|421.63|419.03|421.63|419.03|421.54|418.94|0
1625615940000|2021-07-06 23:59:00|421.82|419.22|421.82|419.22|421.82|419.22|421.63|419.03|0
1625615950000|2021-07-06 23:59:10|422|419.4|421.82|419.22|422|419.4|421.82|419.22|0
1625615960000|2021-07-06 23:59:20|421.72|419.12|421.72|419.12|421.72|419.12|421.72|419.12|0
1625615970000|2021-07-06 23:59:30|421.82|419.22|421.45|418.85|421.82|419.22|421.45|418.85|0
1625615980000|2021-07-06 23:59:40|421.27|418.67|421.45|418.85|421.45|418.85|421.27|418.67|0
1625615990000|2021-07-06 23:59:50|421.63|419.03|421.63|419.03|421.63|419.03|421.63|419.03|0
1625616000000|2021-07-07 00:00:00|421.17|418.57|421.08|418.48|421.27|418.67|421.08|418.48|0
1625616010000|2021-07-07 00:00:10|420.9|418.3|420.71|418.11|420.9|418.3|420.71|418.11|0
1625616020000|2021-07-07 00:00:20|420.35|417.75|420.43|417.83|420.43|417.83|420.35|417.75|0
1625616030000|2021-07-07 00:00:30|420.53|417.93|420.53|417.93|420.71|418.11|420.53|417.93|0
1625616040000|2021-07-07 00:00:40|420.35|417.75|420.53|417.93|420.71|418.11|420.35|417.75|0
1625616050000|2021-07-07 00:00:50|420.35|417.75|420.35|417.75|420.35|417.75|420.35|417.75|0
1625616060000|2021-07-07 00:01:00|419.98|417.38|420.07|417.47|420.16|417.56|419.98|417.38|0
1625616070000|2021-07-07 00:01:10|420.35|417.75|420.35|417.75|420.35|417.75|420.35|417.75|0
1625616080000|2021-07-07 00:01:20|420.53|417.93|420.35|417.75|420.53|417.93|420.35|417.75|0
1625616090000|2021-07-07 00:01:30|420.53|417.93|420.16|417.56|420.53|417.93|420.16|417.56|0
1625616100000|2021-07-07 00:01:40|420.07|417.47|420.16|417.56|420.16|417.56|420.07|417.47|0
1625616110000|2021-07-07 00:01:50|419.98|417.38|420.16|417.56|420.16|417.56|419.98|417.38|0
1625616120000|2021-07-07 00:02:00|419.98|417.38|419.98|417.38|419.98|417.38|419.98|417.38|0
1625616130000|2021-07-07 00:02:10|419.8|417.2|419.8|417.2|419.8|417.2|419.8|417.2|0
1625616140000|2021-07-07 00:02:20|419.98|417.38|419.98|417.38|419.98|417.38|419.98|417.38|0
1625616160000|2021-07-07 00:02:40|419.8|417.2|419.98|417.38|419.98|417.38|419.8|417.2|0
1625616170000|2021-07-07 00:02:50|420.07|417.47|420.35|417.75|420.35|417.75|420.07|417.47|0
1625616180000|2021-07-07 00:03:00|420.53|417.93|420.53|417.93|420.53|417.93|420.35|417.75|0
1625616190000|2021-07-07 00:03:10|420.71|418.11|420.71|418.11|420.9|418.3|420.71|418.11|0
1625616200000|2021-07-07 00:03:20|420.9|418.3|420.9|418.3|420.9|418.3|420.9|418.3|0
1625616210000|2021-07-07 00:03:30|421.08|418.48|421.08|418.48|421.08|418.48|421.08|418.48|0
1625616220000|2021-07-07 00:03:40|421.26|418.66|421.08|418.48|421.26|418.66|421.08|418.48|0
1625616230000|2021-07-07 00:03:50|421.26|418.66|421.45|418.85|421.45|418.85|421.26|418.66|0
1625616240000|2021-07-07 00:04:00|421.63|419.03|421.63|419.03|421.63|419.03|421.63|419.03|0
1625616250000|2021-07-07 00:04:10|421.81|419.21|421.81|419.21|421.81|419.21|421.81|419.21|0
1625616260000|2021-07-07 00:04:20|422|419.4|422.37|419.77|422.37|419.77|422|419.4|0
1625616270000|2021-07-07 00:04:30|422.18|419.58|422.37|419.77|422.37|419.77|422.18|419.58|0
1625616280000|2021-07-07 00:04:40|422.18|419.58|421.81|419.21|422.18|419.58|421.81|419.21|0
1625616290000|2021-07-07 00:04:50|422|419.4|421.81|419.21|422|419.4|421.81|419.21|0
1625616310000|2021-07-07 00:05:10|422|419.4|422|419.4|422|419.4|422|419.4|0
1625616320000|2021-07-07 00:05:20|421.81|419.21|422|419.4|422|419.4|421.81|419.21|0
1625616330000|2021-07-07 00:05:30|421.81|419.21|421.81|419.21|421.81|419.21|421.81|419.21|0
1625616340000|2021-07-07 00:05:40|421.63|419.03|421.45|418.85|421.63|419.03|421.45|418.85|0
1625616350000|2021-07-07 00:05:50|421.63|419.03|421.45|418.85|421.63|419.03|421.45|418.85|0
1625616360000|2021-07-07 00:06:00|421.63|419.03|421.63|419.03|421.63|419.03|421.63|419.03|0
1625616370000|2021-07-07 00:06:10|421.81|419.21|421.9|419.3|421.9|419.3|421.81|419.21|0
1625616380000|2021-07-07 00:06:20|421.81|419.21|422.18|419.58|422.18|419.58|421.81|419.21|0
1625616390000|2021-07-07 00:06:30|422|419.4|422.18|419.58|422.18|419.58|422|419.4|0
1625616420000|2021-07-07 00:07:00|422|419.4|422.09|419.49|422.18|419.58|422|419.4|0
1625616430000|2021-07-07 00:07:10|422.18|419.58|422.18|419.58|422.18|419.58|422|419.4|0
1625616440000|2021-07-07 00:07:20|422.37|419.77|422.37|419.77|422.37|419.77|422.37|419.77|0
1625616450000|2021-07-07 00:07:30|422.18|419.58|422.18|419.58|422.18|419.58|422.18|419.58|0
1625616460000|2021-07-07 00:07:40|422|419.4|422|419.4|422|419.4|422|419.4|0
1625616480000|2021-07-07 00:08:00|421.81|419.21|421.81|419.21|421.9|419.3|421.81|419.21|0
1625616490000|2021-07-07 00:08:10|421.63|419.03|421.81|419.21|421.81|419.21|421.63|419.03|0
1625616500000|2021-07-07 00:08:20|421.63|419.03|421.63|419.03|421.63|419.03|421.63|419.03|0
1625616520000|2021-07-07 00:08:40|421.81|419.21|421.63|419.03|421.81|419.21|421.63|419.03|0
1625616530000|2021-07-07 00:08:50|421.81|419.21|421.81|419.21|421.81|419.21|421.81|419.21|0
1625616540000|2021-07-07 00:09:00|422|419.4|421.9|419.3|422|419.4|421.9|419.3|0
1625616550000|2021-07-07 00:09:10|421.81|419.21|421.72|419.12|421.81|419.21|421.63|419.03|0
1625616560000|2021-07-07 00:09:20|421.81|419.21|422|419.4|422|419.4|421.81|419.21|0
1625616570000|2021-07-07 00:09:30|421.9|419.3|421.81|419.21|421.9|419.3|421.81|419.21|0
1625616590000|2021-07-07 00:09:50|421.63|419.03|421.63|419.03|421.63|419.03|421.63|419.03|0
1625616600000|2021-07-07 00:10:00|421.81|419.21|421.44|418.84|421.81|419.21|421.44|418.84|0
1625616610000|2021-07-07 00:10:10|421.26|418.66|421.08|418.48|421.26|418.66|421.08|418.48|0
1625616620000|2021-07-07 00:10:20|420.89|418.29|421.08|418.48|421.08|418.48|420.89|418.29|0
1625616640000|2021-07-07 00:10:40|420.89|418.29|421.26|418.66|421.26|418.66|420.89|418.29|0
1625616650000|2021-07-07 00:10:50|421.44|418.84|421.44|418.84|421.44|418.84|421.44|418.84|0
1625616660000|2021-07-07 00:11:00|421.63|419.03|421.81|419.21|421.81|419.21|421.63|419.03|0
1625616670000|2021-07-07 00:11:10|422|419.4|421.81|419.21|422|419.4|421.81|419.21|0
1625616680000|2021-07-07 00:11:20|421.9|419.3|421.9|419.3|421.9|419.3|421.9|419.3|0
1625616690000|2021-07-07 00:11:30|421.81|419.21|421.81|419.21|421.9|419.3|421.81|419.21|0
1625616710000|2021-07-07 00:11:50|421.9|419.3|422|419.4|422|419.4|421.81|419.21|0
1625616720000|2021-07-07 00:12:00|422.08|419.48|422|419.4|422.08|419.48|422|419.4|0
1625616730000|2021-07-07 00:12:10|422.18|419.58|422.18|419.58|422.18|419.58|422.18|419.58|0
1625616760000|2021-07-07 00:12:40|422|419.4|422|419.4|422.18|419.58|422|419.4|0
1625616780000|2021-07-07 00:13:00|421.81|419.21|421.9|419.3|421.9|419.3|421.81|419.21|0
1625616790000|2021-07-07 00:13:10|421.81|419.21|421.81|419.21|421.81|419.21|421.81|419.21|0
1625616810000|2021-07-07 00:13:30|421.63|419.03|421.63|419.03|421.63|419.03|421.63|419.03|0
1625616830000|2021-07-07 00:13:50|421.81|419.21|421.72|419.12|421.81|419.21|421.72|419.12|0
1625616840000|2021-07-07 00:14:00|421.81|419.21|421.81|419.21|421.81|419.21|421.81|419.21|0
1625616850000|2021-07-07 00:14:10|421.72|419.12|421.72|419.12|421.72|419.12|421.72|419.12|0
1625616860000|2021-07-07 00:14:20|421.63|419.03|421.72|419.12|421.72|419.12|421.63|419.03|0
1625616870000|2021-07-07 00:14:30|421.63|419.03|421.63|419.03|421.71|419.11|421.63|419.03|0
1625616880000|2021-07-07 00:14:40|421.81|419.21|421.71|419.11|421.81|419.21|421.71|419.11|0
1625616890000|2021-07-07 00:14:50|421.63|419.03|421.81|419.21|421.81|419.21|421.63|419.03|0
1625616900000|2021-07-07 00:15:00|421.63|419.03|421.63|419.03|421.81|419.21|421.63|419.03|0
1625616910000|2021-07-07 00:15:10|421.44|418.84|421.08|418.48|421.44|418.84|421.08|418.48|0
1625616920000|2021-07-07 00:15:20|420.98|418.38|420.98|418.38|420.98|418.38|420.89|418.29|0
1625616930000|2021-07-07 00:15:30|420.89|418.29|420.89|418.29|420.89|418.29|420.89|418.29|0
1625616940000|2021-07-07 00:15:40|421.07|418.47|420.89|418.29|421.07|418.47|420.89|418.29|0
1625616950000|2021-07-07 00:15:50|420.52|417.92|420.52|417.92|420.52|417.92|420.52|417.92|0
1625616960000|2021-07-07 00:16:00|420.34|417.74|420.52|417.92|420.52|417.92|420.34|417.74|0
1625616970000|2021-07-07 00:16:10|420.34|417.74|420.16|417.56|420.34|417.74|420.16|417.56|0
1625616980000|2021-07-07 00:16:20|419.97|417.37|420.16|417.56|420.16|417.56|419.97|417.37|0
1625616990000|2021-07-07 00:16:30|420.34|417.74|420.34|417.74|420.34|417.74|420.34|417.74|0
1625617000000|2021-07-07 00:16:40|420.52|417.92|420.52|417.92|420.52|417.92|420.52|417.92|0
1625617010000|2021-07-07 00:16:50|420.71|418.11|420.71|418.11|420.71|418.11|420.52|417.92|0
1625617020000|2021-07-07 00:17:00|420.52|417.92|420.71|418.11|420.71|418.11|420.52|417.92|0
1625617030000|2021-07-07 00:17:10|420.52|417.92|420.52|417.92|420.52|417.92|420.52|417.92|0
1625617080000|2021-07-07 00:18:00|420.34|417.74|420.34|417.74|420.34|417.74|420.34|417.74|0
1625617090000|2021-07-07 00:18:10|420.16|417.56|420.16|417.56|420.16|417.56|420.16|417.56|0
1625617100000|2021-07-07 00:18:20|420.34|417.74|420.34|417.74|420.34|417.74|420.34|417.74|0
1625617110000|2021-07-07 00:18:30|420.52|417.92|420.71|418.11|420.89|418.29|420.52|417.92|0
1625617120000|2021-07-07 00:18:40|420.79|418.19|420.89|418.29|420.89|418.29|420.79|418.19|0
1625617130000|2021-07-07 00:18:50|421.07|418.47|421.07|418.47|421.07|418.47|421.07|418.47|0
1625617140000|2021-07-07 00:19:00|420.89|418.29|420.89|418.29|420.89|418.29|420.89|418.29|0
1625617150000|2021-07-07 00:19:10|420.71|418.11|420.71|418.11|420.71|418.11|420.71|418.11|0
1625617170000|2021-07-07 00:19:30|420.89|418.29|420.89|418.29|420.89|418.29|420.89|418.29|0
1625617180000|2021-07-07 00:19:40|420.71|418.11|420.79|418.19|420.79|418.19|420.71|418.11|0
1625617190000|2021-07-07 00:19:50|420.71|418.11|420.71|418.11|420.71|418.11|420.71|418.11|0
1625617200000|2021-07-07 00:20:00|420.52|417.92|420.52|417.92|420.52|417.92|420.52|417.92|0
1625617210000|2021-07-07 00:20:10|420.61|418.01|420.89|418.29|420.89|418.29|420.61|418.01|0
1625617230000|2021-07-07 00:20:30|420.98|418.38|420.71|418.11|420.98|418.38|420.71|418.11|0
1625617240000|2021-07-07 00:20:40|420.52|417.92|420.71|418.11|420.71|418.11|420.52|417.92|0
1625617250000|2021-07-07 00:20:50|420.79|418.19|420.89|418.29|420.89|418.29|420.79|418.19|0
1625617260000|2021-07-07 00:21:00|421.07|418.47|420.71|418.11|421.07|418.47|420.71|418.11|0
1625617290000|2021-07-07 00:21:30|420.61|418.01|420.52|417.92|420.61|418.01|420.52|417.92|0
1625617300000|2021-07-07 00:21:40|420.34|417.74|420.52|417.92|420.52|417.92|420.34|417.74|0
1625617320000|2021-07-07 00:22:00|420.7|418.1|420.89|418.29|420.89|418.29|420.7|418.1|0
1625617330000|2021-07-07 00:22:10|420.7|418.1|420.79|418.19|420.79|418.19|420.7|418.1|0
1625617340000|2021-07-07 00:22:20|420.7|418.1|421.07|418.47|421.07|418.47|420.7|418.1|0
1625617360000|2021-07-07 00:22:40|421.26|418.66|421.07|418.47|421.26|418.66|421.07|418.47|0
1625617370000|2021-07-07 00:22:50|421.26|418.66|421.26|418.66|421.26|418.66|421.26|418.66|0
1625617380000|2021-07-07 00:23:00|421.44|418.84|421.44|418.84|421.62|419.02|421.44|418.84|0
1625617390000|2021-07-07 00:23:10|421.62|419.02|421.62|419.02|421.62|419.02|421.62|419.02|0
1625617400000|2021-07-07 00:23:20|421.44|418.84|421.44|418.84|421.62|419.02|421.44|418.84|0
1625617410000|2021-07-07 00:23:30|421.34|418.74|421.44|418.84|421.44|418.84|421.34|418.74|0
1625617420000|2021-07-07 00:23:40|421.62|419.02|421.44|418.84|421.62|419.02|421.44|418.84|0
1625617430000|2021-07-07 00:23:50|421.26|418.66|421.26|418.66|421.34|418.74|421.26|418.66|0
1625617440000|2021-07-07 00:24:00|421.62|419.02|421.44|418.84|421.62|419.02|421.44|418.84|0
1625617450000|2021-07-07 00:24:10|421.53|418.93|421.62|419.02|421.62|419.02|421.53|418.93|0
1625617460000|2021-07-07 00:24:20|421.44|418.84|421.62|419.02|421.62|419.02|421.44|418.84|0
1625617470000|2021-07-07 00:24:30|421.44|418.84|421.44|418.84|421.44|418.84|421.44|418.84|0
1625617480000|2021-07-07 00:24:40|421.25|418.65|421.07|418.47|421.25|418.65|421.07|418.47|0
1625617490000|2021-07-07 00:24:50|421.16|418.56|421.16|418.56|421.16|418.56|421.16|418.56|0
1625617500000|2021-07-07 00:25:00|421.07|418.47|421.07|418.47|421.07|418.47|421.07|418.47|0
1625617510000|2021-07-07 00:25:10|421.25|418.65|421.25|418.65|421.25|418.65|421.07|418.47|0
1625617520000|2021-07-07 00:25:20|421.34|418.74|421.44|418.84|421.44|418.84|421.34|418.74|0
1625617530000|2021-07-07 00:25:30|421.25|418.65|421.25|418.65|421.25|418.65|421.25|418.65|0
1625617540000|2021-07-07 00:25:40|421.07|418.47|421.25|418.65|421.25|418.65|421.07|418.47|0
1625617550000|2021-07-07 00:25:50|421.44|418.84|421.44|418.84|421.44|418.84|421.44|418.84|0
1625617560000|2021-07-07 00:26:00|421.62|419.02|421.44|418.84|421.62|419.02|421.44|418.84|0
1625617580000|2021-07-07 00:26:20|421.34|418.74|421.53|418.93|421.62|419.02|421.34|418.74|0
1625617590000|2021-07-07 00:26:30|421.44|418.84|421.44|418.84|421.44|418.84|421.44|418.84|0
1625617600000|2021-07-07 00:26:40|421.62|419.02|421.62|419.02|421.62|419.02|421.62|419.02|0
1625617610000|2021-07-07 00:26:50|421.44|418.84|421.44|418.84|421.44|418.84|421.44|418.84|0
1625617630000|2021-07-07 00:27:10|421.25|418.65|421.25|418.65|421.25|418.65|421.25|418.65|0
1625617650000|2021-07-07 00:27:30|421.44|418.84|421.44|418.84|421.44|418.84|421.44|418.84|0
1625617690000|2021-07-07 00:28:10|421.53|418.93|421.62|419.02|421.62|419.02|421.53|418.93|0
1625617700000|2021-07-07 00:28:20|421.8|419.2|421.8|419.2|421.8|419.2|421.8|419.2|0
1625617710000|2021-07-07 00:28:30|421.62|419.02|421.71|419.11|421.8|419.2|421.62|419.02|0
1625617720000|2021-07-07 00:28:40|421.8|419.2|421.8|419.2|421.8|419.2|421.8|419.2|0
1625617750000|2021-07-07 00:29:10|421.99|419.39|421.99|419.39|421.99|419.39|421.99|419.39|0
1625617760000|2021-07-07 00:29:20|421.8|419.2|421.8|419.2|421.8|419.2|421.8|419.2|0
1625617780000|2021-07-07 00:29:40|421.89|419.29|421.99|419.39|421.99|419.39|421.89|419.29|0
1625617800000|2021-07-07 00:30:00|422.36|419.76|422.17|419.57|422.36|419.76|422.17|419.57|0
1625617810000|2021-07-07 00:30:10|422.26|419.66|421.99|419.39|422.26|419.66|421.99|419.39|0
1625617820000|2021-07-07 00:30:20|421.8|419.2|421.8|419.2|421.8|419.2|421.62|419.02|0
1625617830000|2021-07-07 00:30:30|421.62|419.02|421.44|418.84|421.62|419.02|421.44|418.84|0
1625617840000|2021-07-07 00:30:40|421.25|418.65|421.44|418.84|421.44|418.84|421.25|418.65|0
1625617850000|2021-07-07 00:30:50|421.52|418.92|421.52|418.92|421.52|418.92|421.52|418.92|0
1625617860000|2021-07-07 00:31:00|421.62|419.02|421.62|419.02|421.62|419.02|421.62|419.02|0
1625617870000|2021-07-07 00:31:10|421.8|419.2|421.8|419.2|421.8|419.2|421.8|419.2|0
1625617880000|2021-07-07 00:31:20|421.44|418.84|421.44|418.84|421.44|418.84|421.44|418.84|0
1625617890000|2021-07-07 00:31:30|421.25|418.65|421.25|418.65|421.25|418.65|421.25|418.65|0
1625617900000|2021-07-07 00:31:40|421.44|418.84|421.34|418.74|421.44|418.84|421.25|418.65|0
1625617910000|2021-07-07 00:31:50|421.44|418.84|421.25|418.65|421.44|418.84|421.25|418.65|0
1625617930000|2021-07-07 00:32:10|421.34|418.74|421.44|418.84|421.44|418.84|421.34|418.74|0
1625617950000|2021-07-07 00:32:30|421.62|419.02|421.44|418.84|421.62|419.02|421.44|418.84|0
1625617970000|2021-07-07 00:32:50|421.34|418.74|421.44|418.84|421.44|418.84|421.34|418.74|0
1625617980000|2021-07-07 00:33:00|421.34|418.74|421.25|418.65|421.44|418.84|421.25|418.65|0
1625618000000|2021-07-07 00:33:20|421.34|418.74|421.25|418.65|421.34|418.74|421.25|418.65|0
1625618010000|2021-07-07 00:33:30|421.44|418.84|421.44|418.84|421.44|418.84|421.25|418.65|0
1625618020000|2021-07-07 00:33:40|421.62|419.02|421.44|418.84|421.62|419.02|421.44|418.84|0
1625618030000|2021-07-07 00:33:50|421.43|418.83|421.43|418.83|421.43|418.83|421.43|418.83|0
1625618040000|2021-07-07 00:34:00|421.34|418.74|421.43|418.83|421.43|418.83|421.25|418.65|0
1625618050000|2021-07-07 00:34:10|421.25|418.65|421.43|418.83|421.43|418.83|421.25|418.65|0
1625618070000|2021-07-07 00:34:30|421.52|418.92|421.43|418.83|421.52|418.92|421.43|418.83|0
1625618090000|2021-07-07 00:34:50|421.62|419.02|421.62|419.02|421.62|419.02|421.62|419.02|0
1625618100000|2021-07-07 00:35:00|421.8|419.2|421.62|419.02|421.8|419.2|421.62|419.02|0
1625618120000|2021-07-07 00:35:20|421.71|419.11|421.8|419.2|421.8|419.2|421.71|419.11|0
1625618130000|2021-07-07 00:35:30|421.99|419.39|421.99|419.39|421.99|419.39|421.99|419.39|0
1625618140000|2021-07-07 00:35:40|422.17|419.57|421.99|419.39|422.17|419.57|421.99|419.39|0
1625618160000|2021-07-07 00:36:00|422.17|419.57|421.99|419.39|422.17|419.57|421.99|419.39|0
1625618190000|2021-07-07 00:36:30|422.17|419.57|422.54|419.94|422.54|419.94|422.17|419.57|0
1625618200000|2021-07-07 00:36:40|422.35|419.75|422.35|419.75|422.35|419.75|422.35|419.75|0
1625618210000|2021-07-07 00:36:50|422.54|419.94|422.54|419.94|422.54|419.94|422.54|419.94|0
1625618220000|2021-07-07 00:37:00|422.35|419.75|422.54|419.94|422.54|419.94|422.35|419.75|0
1625618230000|2021-07-07 00:37:10|422.72|420.12|422.54|419.94|422.72|420.12|422.54|419.94|0
1625618240000|2021-07-07 00:37:20|422.72|420.12|422.54|419.94|422.72|420.12|422.54|419.94|0
1625618250000|2021-07-07 00:37:30|422.63|420.03|422.54|419.94|422.63|420.03|422.54|419.94|0
1625618260000|2021-07-07 00:37:40|422.35|419.75|422.35|419.75|422.35|419.75|422.35|419.75|0
1625618270000|2021-07-07 00:37:50|422.54|419.94|422.54|419.94|422.54|419.94|422.54|419.94|0
1625618280000|2021-07-07 00:38:00|422.72|420.12|422.54|419.94|422.72|420.12|422.54|419.94|0
1625618290000|2021-07-07 00:38:10|422.72|420.12|422.72|420.12|422.72|420.12|422.72|420.12|0
1625618300000|2021-07-07 00:38:20|422.54|419.94|422.62|420.02|422.62|420.02|422.54|419.94|0
1625618310000|2021-07-07 00:38:30|422.54|419.94|422.54|419.94|422.54|419.94|422.54|419.94|0
1625618320000|2021-07-07 00:38:40|422.72|420.12|422.54|419.94|422.72|420.12|422.54|419.94|0
1625618330000|2021-07-07 00:38:50|422.62|420.02|422.54|419.94|422.62|420.02|422.54|419.94|0
1625618340000|2021-07-07 00:39:00|422.62|420.02|422.62|420.02|422.62|420.02|422.62|420.02|0
1625618350000|2021-07-07 00:39:10|422.72|420.12|422.72|420.12|422.9|420.3|422.72|420.12|0
1625618360000|2021-07-07 00:39:20|422.9|420.3|422.72|420.12|422.9|420.3|422.72|420.12|0
1625618380000|2021-07-07 00:39:40|422.81|420.21|422.81|420.21|422.81|420.21|422.81|420.21|0
1625618390000|2021-07-07 00:39:50|422.9|420.3|422.9|420.3|422.9|420.3|422.9|420.3|0
1625618400000|2021-07-07 00:40:00|422.99|420.39|423.09|420.49|423.09|420.49|422.99|420.39|0
1625618410000|2021-07-07 00:40:10|422.9|420.3|422.9|420.3|422.9|420.3|422.9|420.3|0
1625618420000|2021-07-07 00:40:20|422.99|420.39|422.9|420.3|422.99|420.39|422.9|420.3|0
1625618440000|2021-07-07 00:40:40|422.72|420.12|422.72|420.12|422.72|420.12|422.72|420.12|0
1625618450000|2021-07-07 00:40:50|422.81|420.21|422.72|420.12|422.81|420.21|422.72|420.12|0
1625618460000|2021-07-07 00:41:00|422.81|420.21|422.72|420.12|422.81|420.21|422.72|420.12|0
1625618480000|2021-07-07 00:41:20|422.54|419.94|422.54|419.94|422.54|419.94|422.54|419.94|0
1625618490000|2021-07-07 00:41:30|422.62|420.02|422.54|419.94|422.72|420.12|422.54|419.94|0
1625618500000|2021-07-07 00:41:40|422.72|420.12|422.9|420.3|422.9|420.3|422.72|420.12|0
1625618510000|2021-07-07 00:41:50|422.72|420.12|423.09|420.49|423.09|420.49|422.72|420.12|0
1625618520000|2021-07-07 00:42:00|423.46|420.86|423.36|420.76|423.46|420.86|423.36|420.76|0
1625618530000|2021-07-07 00:42:10|423.27|420.67|423.46|420.86|423.46|420.86|423.27|420.67|0
1625618540000|2021-07-07 00:42:20|423.27|420.67|423.27|420.67|423.27|420.67|423.27|420.67|0
1625618550000|2021-07-07 00:42:30|423.18|420.58|423.09|420.49|423.18|420.58|423.09|420.49|0
1625618560000|2021-07-07 00:42:40|423.18|420.58|423.09|420.49|423.27|420.67|423.09|420.49|0
1625618570000|2021-07-07 00:42:50|422.9|420.3|422.9|420.3|422.9|420.3|422.9|420.3|0
1625618600000|2021-07-07 00:43:20|422.72|420.12|422.72|420.12|422.72|420.12|422.72|420.12|0
1625618610000|2021-07-07 00:43:30|422.9|420.3|422.9|420.3|422.9|420.3|422.9|420.3|0
1625618650000|2021-07-07 00:44:10|423.09|420.49|422.99|420.39|423.09|420.49|422.99|420.39|0
1625618660000|2021-07-07 00:44:20|422.9|420.3|422.9|420.3|422.9|420.3|422.9|420.3|0
1625618680000|2021-07-07 00:44:40|422.72|420.12|422.72|420.12|422.72|420.12|422.72|420.12|0
1625618690000|2021-07-07 00:44:50|422.81|420.21|422.9|420.3|422.9|420.3|422.81|420.21|0
1625618700000|2021-07-07 00:45:00|422.72|420.12|422.9|420.3|422.9|420.3|422.72|420.12|0
1625618720000|2021-07-07 00:45:20|423.09|420.49|423.09|420.49|423.09|420.49|423.09|420.49|0
1625618730000|2021-07-07 00:45:30|423.27|420.67|423.27|420.67|423.27|420.67|423.27|420.67|0
1625618740000|2021-07-07 00:45:40|423.09|420.49|423.09|420.49|423.09|420.49|423.09|420.49|0
1625618750000|2021-07-07 00:45:50|423.27|420.67|423.27|420.67|423.27|420.67|423.27|420.67|0
1625618760000|2021-07-07 00:46:00|423.45|420.85|423.27|420.67|423.45|420.85|423.27|420.67|0
1625618770000|2021-07-07 00:46:10|423.36|420.76|423.09|420.49|423.36|420.76|423.09|420.49|0
1625618780000|2021-07-07 00:46:20|423.27|420.67|423.09|420.49|423.27|420.67|422.9|420.3|0
1625618790000|2021-07-07 00:46:30|422.9|420.3|422.9|420.3|422.9|420.3|422.9|420.3|0
1625618800000|2021-07-07 00:46:40|422.72|420.12|422.81|420.21|422.81|420.21|422.72|420.12|0
1625618810000|2021-07-07 00:46:50|422.9|420.3|422.9|420.3|422.9|420.3|422.9|420.3|0
1625618830000|2021-07-07 00:47:10|423.09|420.49|422.9|420.3|423.09|420.49|422.9|420.3|0
1625618840000|2021-07-07 00:47:20|423.08|420.48|423.08|420.48|423.08|420.48|423.08|420.48|0
1625618880000|2021-07-07 00:48:00|422.9|420.3|423.08|420.48|423.08|420.48|422.9|420.3|0
1625618900000|2021-07-07 00:48:20|423.27|420.67|423.27|420.67|423.27|420.67|423.27|420.67|0
1625618910000|2021-07-07 00:48:30|423.45|420.85|423.45|420.85|423.45|420.85|423.45|420.85|0
1625618930000|2021-07-07 00:48:50|423.64|421.04|423.45|420.85|423.64|421.04|423.45|420.85|0
1625618940000|2021-07-07 00:49:00|423.27|420.67|423.36|420.76|423.36|420.76|423.27|420.67|0
1625618950000|2021-07-07 00:49:10|423.45|420.85|423.27|420.67|423.45|420.85|423.27|420.67|0
1625618970000|2021-07-07 00:49:30|423.36|420.76|423.27|420.67|423.36|420.76|423.27|420.67|0
1625618990000|2021-07-07 00:49:50|423.08|420.48|423.08|420.48|423.08|420.48|423.08|420.48|0
1625619000000|2021-07-07 00:50:00|423.17|420.57|423.27|420.67|423.27|420.67|423.17|420.57|0
1625619010000|2021-07-07 00:50:10|423.36|420.76|423.45|420.85|423.45|420.85|423.27|420.67|0
1625619020000|2021-07-07 00:50:20|423.27|420.67|423.27|420.67|423.27|420.67|423.27|420.67|0
1625619030000|2021-07-07 00:50:30|423.08|420.48|423.08|420.48|423.08|420.48|423.08|420.48|0
1625619040000|2021-07-07 00:50:40|423.27|420.67|423.27|420.67|423.27|420.67|423.27|420.67|0
1625619050000|2021-07-07 00:50:50|423.08|420.48|423.08|420.48|423.08|420.48|423.08|420.48|0
1625619060000|2021-07-07 00:51:00|422.9|420.3|422.9|420.3|422.9|420.3|422.9|420.3|0
1625619070000|2021-07-07 00:51:10|423.08|420.48|423.08|420.48|423.08|420.48|423.08|420.48|0
1625619080000|2021-07-07 00:51:20|423.27|420.67|423.27|420.67|423.27|420.67|423.08|420.48|0
1625619100000|2021-07-07 00:51:40|423.08|420.48|423.08|420.48|423.08|420.48|423.08|420.48|0
1625619120000|2021-07-07 00:52:00|423.27|420.67|423.27|420.67|423.27|420.67|423.27|420.67|0
1625619160000|2021-07-07 00:52:40|423.45|420.85|423.45|420.85|423.45|420.85|423.45|420.85|0
1625619170000|2021-07-07 00:52:50|423.36|420.76|423.27|420.67|423.45|420.85|423.27|420.67|0
1625619180000|2021-07-07 00:53:00|423.36|420.76|423.36|420.76|423.45|420.85|423.36|420.76|0
1625619190000|2021-07-07 00:53:10|423.45|420.85|423.27|420.67|423.45|420.85|423.27|420.67|0
1625619230000|2021-07-07 00:53:50|423.63|421.03|423.63|421.03|423.63|421.03|423.63|421.03|0
1625619240000|2021-07-07 00:54:00|423.45|420.85|423.45|420.85|423.45|420.85|423.45|420.85|0
1625619250000|2021-07-07 00:54:10|423.63|421.03|423.63|421.03|423.63|421.03|423.63|421.03|0
1625619260000|2021-07-07 00:54:20|423.45|420.85|423.45|420.85|423.45|420.85|423.45|420.85|0
1625619270000|2021-07-07 00:54:30|423.27|420.67|423.27|420.67|423.27|420.67|423.08|420.48|0
1625619280000|2021-07-07 00:54:40|423.08|420.48|423.08|420.48|423.08|420.48|423.08|420.48|0
1625619300000|2021-07-07 00:55:00|422.99|420.39|423.08|420.48|423.08|420.48|422.99|420.39|0
1625619310000|2021-07-07 00:55:10|422.9|420.3|422.71|420.11|422.9|420.3|422.71|420.11|0
1625619320000|2021-07-07 00:55:20|422.9|420.3|422.9|420.3|422.9|420.3|422.9|420.3|0
1625619330000|2021-07-07 00:55:30|423.08|420.48|422.9|420.3|423.08|420.48|422.9|420.3|0
1625619370000|2021-07-07 00:56:10|423.08|420.48|423.08|420.48|423.08|420.48|423.08|420.48|0
1625619420000|2021-07-07 00:57:00|422.9|420.3|422.9|420.3|422.9|420.3|422.9|420.3|0
1625619430000|2021-07-07 00:57:10|423.08|420.48|423.08|420.48|423.08|420.48|423.08|420.48|0
1625619440000|2021-07-07 00:57:20|423.26|420.66|423.26|420.66|423.26|420.66|423.26|420.66|0
1625619460000|2021-07-07 00:57:40|423.35|420.75|423.26|420.66|423.35|420.75|423.26|420.66|0
1625619500000|2021-07-07 00:58:20|423.08|420.48|423.08|420.48|423.08|420.48|423.08|420.48|0
1625619510000|2021-07-07 00:58:30|423.17|420.57|423.26|420.66|423.26|420.66|423.08|420.48|0
1625619520000|2021-07-07 00:58:40|423.17|420.57|423.26|420.66|423.26|420.66|423.17|420.57|0
1625619550000|2021-07-07 00:59:10|423.45|420.85|423.45|420.85|423.45|420.85|423.45|420.85|0
1625619580000|2021-07-07 00:59:40|423.26|420.66|423.26|420.66|423.26|420.66|423.26|420.66|0
1625619600000|2021-07-07 01:00:00|423.45|420.85|423.45|420.85|423.45|420.85|423.45|420.85|0
1625619610000|2021-07-07 01:00:10|423.63|421.03|423.45|420.85|423.63|421.03|423.45|420.85|0
1625619620000|2021-07-07 01:00:20|423.26|420.66|423.26|420.66|423.26|420.66|423.26|420.66|0
1625619630000|2021-07-07 01:00:30|423.45|420.85|423.45|420.85|423.45|420.85|423.45|420.85|0
1625619640000|2021-07-07 01:00:40|423.63|421.03|423.45|420.85|423.63|421.03|423.45|420.85|0
1625619650000|2021-07-07 01:00:50|423.63|421.03|423.63|421.03|423.63|421.03|423.63|421.03|0
1625619680000|2021-07-07 01:01:20|423.82|421.22|423.82|421.22|423.82|421.22|423.82|421.22|0
1625619690000|2021-07-07 01:01:30|423.63|421.03|423.63|421.03|423.63|421.03|423.63|421.03|0
1625619700000|2021-07-07 01:01:40|423.54|420.94|423.45|420.85|423.63|421.03|423.45|420.85|0
1625619710000|2021-07-07 01:01:50|423.63|421.03|423.45|420.85|423.63|421.03|423.45|420.85|0
1625619720000|2021-07-07 01:02:00|423.54|420.94|423.45|420.85|423.54|420.94|423.45|420.85|0
1625619730000|2021-07-07 01:02:10|423.26|420.66|423.26|420.66|423.26|420.66|423.26|420.66|0
1625619740000|2021-07-07 01:02:20|423.08|420.48|423.26|420.66|423.26|420.66|423.08|420.48|0
1625619760000|2021-07-07 01:02:40|423.45|420.85|423.45|420.85|423.45|420.85|423.45|420.85|0
1625619770000|2021-07-07 01:02:50|423.26|420.66|423.26|420.66|423.26|420.66|423.26|420.66|0
1625619780000|2021-07-07 01:03:00|423.17|420.57|423.08|420.48|423.17|420.57|423.08|420.48|0
1625619800000|2021-07-07 01:03:20|422.89|420.29|422.89|420.29|422.89|420.29|422.89|420.29|0
1625619810000|2021-07-07 01:03:30|422.53|419.93|422.53|419.93|422.53|419.93|422.53|419.93|0
1625619820000|2021-07-07 01:03:40|422.71|420.11|422.53|419.93|422.71|420.11|422.53|419.93|0
1625619840000|2021-07-07 01:04:00|422.71|420.11|422.89|420.29|422.89|420.29|422.71|420.11|0
1625619850000|2021-07-07 01:04:10|422.71|420.11|422.71|420.11|422.71|420.11|422.71|420.11|0
1625619890000|2021-07-07 01:04:50|422.53|419.93|422.71|420.11|422.71|420.11|422.53|419.93|0
1625619900000|2021-07-07 01:05:00|422.53|419.93|422.53|419.93|422.53|419.93|422.53|419.93|0
1625619910000|2021-07-07 01:05:10|422.61|420.01|422.71|420.11|422.71|420.11|422.61|420.01|0
1625619960000|2021-07-07 01:06:00|422.89|420.29|422.89|420.29|422.89|420.29|422.89|420.29|0
1625619970000|2021-07-07 01:06:10|422.8|420.2|422.8|420.2|422.8|420.2|422.8|420.2|0
1625619980000|2021-07-07 01:06:20|422.89|420.29|422.71|420.11|422.89|420.29|422.71|420.11|0
1625620010000|2021-07-07 01:06:50|422.52|419.92|422.52|419.92|422.52|419.92|422.52|419.92|0
1625620020000|2021-07-07 01:07:00|422.71|420.11|422.71|420.11|422.71|420.11|422.71|420.11|0
1625620030000|2021-07-07 01:07:10|422.61|420.01|422.61|420.01|422.71|420.11|422.61|420.01|0
1625620040000|2021-07-07 01:07:20|422.52|419.92|422.61|420.01|422.71|420.11|422.52|419.92|0
1625620050000|2021-07-07 01:07:30|422.52|419.92|422.52|419.92|422.52|419.92|422.52|419.92|0
1625620060000|2021-07-07 01:07:40|422.71|420.11|422.61|420.01|422.71|420.11|422.61|420.01|0
1625620070000|2021-07-07 01:07:50|422.71|420.11|422.71|420.11|422.71|420.11|422.71|420.11|0
1625620100000|2021-07-07 01:08:20|422.89|420.29|422.89|420.29|422.89|420.29|422.89|420.29|0
1625620130000|2021-07-07 01:08:50|422.71|420.11|422.71|420.11|422.71|420.11|422.71|420.11|0
1625620140000|2021-07-07 01:09:00|422.89|420.29|422.89|420.29|422.89|420.29|422.71|420.11|0
1625620160000|2021-07-07 01:09:20|423.08|420.48|423.08|420.48|423.08|420.48|423.08|420.48|0
1625620180000|2021-07-07 01:09:40|422.89|420.29|422.71|420.11|422.89|420.29|422.71|420.11|0
1625620190000|2021-07-07 01:09:50|422.89|420.29|422.89|420.29|422.89|420.29|422.89|420.29|0
1625620230000|2021-07-07 01:10:30|423.08|420.48|423.08|420.48|423.08|420.48|423.08|420.48|0
1625620250000|2021-07-07 01:10:50|423.26|420.66|423.26|420.66|423.26|420.66|423.26|420.66|0
1625620270000|2021-07-07 01:11:10|423.08|420.48|423.08|420.48|423.08|420.48|423.08|420.48|0
1625620300000|2021-07-07 01:11:40|423.07|420.47|423.07|420.47|423.07|420.47|423.07|420.47|0
1625620310000|2021-07-07 01:11:50|422.89|420.29|422.89|420.29|422.89|420.29|422.89|420.29|0
1625620350000|2021-07-07 01:12:30|422.71|420.11|422.71|420.11|422.71|420.11|422.71|420.11|0
1625620370000|2021-07-07 01:12:50|422.61|420.01|422.52|419.92|422.71|420.11|422.52|419.92|0
1625620380000|2021-07-07 01:13:00|422.61|420.01|422.61|420.01|422.61|420.01|422.61|420.01|0
1625620390000|2021-07-07 01:13:10|422.52|419.92|422.52|419.92|422.52|419.92|422.52|419.92|0
1625620430000|2021-07-07 01:13:50|422.71|420.11|422.71|420.11|422.71|420.11|422.71|420.11|0
1625620490000|2021-07-07 01:14:50|422.52|419.92|422.52|419.92|422.52|419.92|422.52|419.92|0
1625620500000|2021-07-07 01:15:00|422.15|419.55|422.71|420.11|422.71|420.11|422.15|419.55|0
1625620510000|2021-07-07 01:15:10|422.52|419.92|422.52|419.92|422.52|419.92|422.52|419.92|0
1625620520000|2021-07-07 01:15:20|422.61|420.01|422.71|420.11|422.71|420.11|422.61|420.01|0
1625620530000|2021-07-07 01:15:30|422.89|420.29|422.89|420.29|422.89|420.29|422.89|420.29|0
1625620540000|2021-07-07 01:15:40|423.07|420.47|422.89|420.29|423.07|420.47|422.89|420.29|0
1625620550000|2021-07-07 01:15:50|423.07|420.47|423.26|420.66|423.26|420.66|423.07|420.47|0
1625620570000|2021-07-07 01:16:10|423.44|420.84|423.44|420.84|423.44|420.84|423.44|420.84|0
1625620580000|2021-07-07 01:16:20|423.26|420.66|423.07|420.47|423.26|420.66|423.07|420.47|0
1625620590000|2021-07-07 01:16:30|423.26|420.66|423.26|420.66|423.26|420.66|423.07|420.47|0
1625620600000|2021-07-07 01:16:40|423.44|420.84|423.63|421.03|423.63|421.03|423.44|420.84|0
1625620610000|2021-07-07 01:16:50|423.44|420.84|423.35|420.75|423.44|420.84|423.35|420.75|0
1625620620000|2021-07-07 01:17:00|423.26|420.66|423.44|420.84|423.44|420.84|423.26|420.66|0
1625620630000|2021-07-07 01:17:10|423.63|421.03|423.63|421.03|423.63|421.03|423.63|421.03|0
1625620650000|2021-07-07 01:17:30|423.44|420.84|423.44|420.84|423.44|420.84|423.44|420.84|0
1625620660000|2021-07-07 01:17:40|423.63|421.03|423.62|421.02|423.63|421.03|423.62|421.02|0
1625620680000|2021-07-07 01:18:00|423.81|421.21|423.81|421.21|423.81|421.21|423.62|421.02|0
1625620700000|2021-07-07 01:18:20|423.99|421.39|423.99|421.39|423.99|421.39|423.99|421.39|0
1625620710000|2021-07-07 01:18:30|424.18|421.58|424.18|421.58|424.18|421.58|424.18|421.58|0
1625620720000|2021-07-07 01:18:40|423.99|421.39|423.99|421.39|423.99|421.39|423.99|421.39|0
1625620730000|2021-07-07 01:18:50|424.08|421.48|423.99|421.39|424.08|421.48|423.99|421.39|0
1625620740000|2021-07-07 01:19:00|423.81|421.21|423.62|421.02|423.81|421.21|423.62|421.02|0
1625620750000|2021-07-07 01:19:10|423.81|421.21|423.99|421.39|423.99|421.39|423.81|421.21|0
1625620770000|2021-07-07 01:19:30|423.81|421.21|423.81|421.21|423.81|421.21|423.81|421.21|0
1625620780000|2021-07-07 01:19:40|423.99|421.39|423.81|421.21|423.99|421.39|423.81|421.21|0
1625620790000|2021-07-07 01:19:50|423.99|421.39|423.99|421.39|423.99|421.39|423.9|421.3|0
1625620800000|2021-07-07 01:20:00|423.81|421.21|423.99|421.39|423.99|421.39|423.81|421.21|0
1625620820000|2021-07-07 01:20:20|424.18|421.58|424.18|421.58|424.18|421.58|424.18|421.58|0
1625620830000|2021-07-07 01:20:30|423.99|421.39|423.99|421.39|423.99|421.39|423.99|421.39|0
1625620840000|2021-07-07 01:20:40|424.18|421.58|424.18|421.58|424.18|421.58|424.18|421.58|0
1625620850000|2021-07-07 01:20:50|423.99|421.39|423.99|421.39|423.99|421.39|423.99|421.39|0
1625620860000|2021-07-07 01:21:00|423.81|421.21|423.81|421.21|423.81|421.21|423.81|421.21|0
1625620870000|2021-07-07 01:21:10|423.62|421.02|423.44|420.84|423.62|421.02|423.44|420.84|0
1625620880000|2021-07-07 01:21:20|423.62|421.02|423.44|420.84|423.62|421.02|423.44|420.84|0
1625620890000|2021-07-07 01:21:30|423.62|421.02|423.44|420.84|423.62|421.02|423.44|420.84|0
1625620930000|2021-07-07 01:22:10|423.62|421.02|423.44|420.84|423.62|421.02|423.44|420.84|0
1625620950000|2021-07-07 01:22:30|423.62|421.02|423.53|420.93|423.62|421.02|423.53|420.93|0
1625620960000|2021-07-07 01:22:40|423.62|421.02|423.62|421.02|423.62|421.02|423.62|421.02|0
1625620990000|2021-07-07 01:23:10|423.81|421.21|423.81|421.21|423.81|421.21|423.81|421.21|0
1625621030000|2021-07-07 01:23:50|423.62|421.02|423.62|421.02|423.62|421.02|423.62|421.02|0
1625621060000|2021-07-07 01:24:20|423.81|421.21|423.81|421.21|423.81|421.21|423.81|421.21|0
1625621070000|2021-07-07 01:24:30|423.62|421.02|423.81|421.21|423.81|421.21|423.62|421.02|0
1625621100000|2021-07-07 01:25:00|423.99|421.39|424.17|421.57|424.17|421.57|423.99|421.39|0
1625621110000|2021-07-07 01:25:10|423.99|421.39|423.99|421.39|423.99|421.39|423.99|421.39|0
1625621120000|2021-07-07 01:25:20|424.17|421.57|424.17|421.57|424.17|421.57|424.17|421.57|0
1625621140000|2021-07-07 01:25:40|424.36|421.76|424.36|421.76|424.36|421.76|424.36|421.76|0
1625621150000|2021-07-07 01:25:50|424.17|421.57|424.17|421.57|424.17|421.57|424.17|421.57|0
1625621160000|2021-07-07 01:26:00|424.36|421.76|424.36|421.76|424.36|421.76|424.36|421.76|0
1625621180000|2021-07-07 01:26:20|424.26|421.66|424.36|421.76|424.36|421.76|424.26|421.66|0
1625621200000|2021-07-07 01:26:40|424.54|421.94|424.36|421.76|424.54|421.94|424.36|421.76|0
1625621250000|2021-07-07 01:27:30|424.26|421.66|424.17|421.57|424.26|421.66|424.17|421.57|0
1625621260000|2021-07-07 01:27:40|423.99|421.39|423.99|421.39|423.99|421.39|423.99|421.39|0
1625621270000|2021-07-07 01:27:50|424.17|421.57|424.17|421.57|424.17|421.57|424.17|421.57|0
1625621290000|2021-07-07 01:28:10|423.99|421.39|424.17|421.57|424.17|421.57|423.99|421.39|0
1625621310000|2021-07-07 01:28:30|423.99|421.39|424.17|421.57|424.17|421.57|423.99|421.39|0
1625621320000|2021-07-07 01:28:40|424.36|421.76|424.36|421.76|424.36|421.76|424.36|421.76|0
1625621340000|2021-07-07 01:29:00|424.54|421.94|424.54|421.94|424.54|421.94|424.54|421.94|0
1625621350000|2021-07-07 01:29:10|424.45|421.85|424.36|421.76|424.45|421.85|424.36|421.76|0
1625621400000|2021-07-07 01:30:00|424.17|421.57|423.8|421.2|424.17|421.57|423.8|421.2|0
1625621410000|2021-07-07 01:30:10|423.89|421.29|423.99|421.39|423.99|421.39|423.89|421.29|0
1625621420000|2021-07-07 01:30:20|424.17|421.57|424.17|421.57|424.17|421.57|424.17|421.57|0
1625621440000|2021-07-07 01:30:40|423.99|421.39|423.99|421.39|423.99|421.39|423.99|421.39|0
1625621450000|2021-07-07 01:30:50|424.17|421.57|424.36|421.76|424.36|421.76|424.17|421.57|0
1625621460000|2021-07-07 01:31:00|424.17|421.57|424.17|421.57|424.17|421.57|424.17|421.57|0
1625621470000|2021-07-07 01:31:10|424.36|421.76|424.36|421.76|424.36|421.76|424.36|421.76|0
1625621500000|2021-07-07 01:31:40|424.17|421.57|424.17|421.57|424.17|421.57|424.17|421.57|0
1625621520000|2021-07-07 01:32:00|423.99|421.39|424.17|421.57|424.17|421.57|423.99|421.39|0
1625621530000|2021-07-07 01:32:10|424.08|421.48|424.08|421.48|424.08|421.48|424.08|421.48|0
1625621540000|2021-07-07 01:32:20|424.17|421.57|424.36|421.76|424.36|421.76|424.17|421.57|0
1625621550000|2021-07-07 01:32:30|424.44|421.84|424.44|421.84|424.44|421.84|424.44|421.84|0
1625621560000|2021-07-07 01:32:40|424.36|421.76|424.17|421.57|424.36|421.76|424.17|421.57|0
1625621570000|2021-07-07 01:32:50|424.26|421.66|424.36|421.76|424.36|421.76|424.17|421.57|0
1625621580000|2021-07-07 01:33:00|424.54|421.94|424.36|421.76|424.54|421.94|424.36|421.76|0
1625621590000|2021-07-07 01:33:10|424.44|421.84|424.36|421.76|424.44|421.84|424.36|421.76|0
1625621610000|2021-07-07 01:33:30|424.17|421.57|424.17|421.57|424.17|421.57|424.17|421.57|0
1625621620000|2021-07-07 01:33:40|424.08|421.48|424.17|421.57|424.17|421.57|424.08|421.48|0
1625621630000|2021-07-07 01:33:50|423.99|421.39|423.99|421.39|423.99|421.39|423.99|421.39|0
1625621640000|2021-07-07 01:34:00|424.08|421.48|423.99|421.39|424.08|421.48|423.99|421.39|0
1625621650000|2021-07-07 01:34:10|424.17|421.57|424.17|421.57|424.17|421.57|424.17|421.57|0
1625621660000|2021-07-07 01:34:20|423.99|421.39|423.99|421.39|423.99|421.39|423.99|421.39|0
1625621670000|2021-07-07 01:34:30|424.17|421.57|423.99|421.39|424.17|421.57|423.99|421.39|0
1625621680000|2021-07-07 01:34:40|424.17|421.57|423.99|421.39|424.17|421.57|423.99|421.39|0
1625621700000|2021-07-07 01:35:00|423.89|421.29|423.89|421.29|423.89|421.29|423.8|421.2|0
1625621710000|2021-07-07 01:35:10|423.8|421.2|423.8|421.2|423.99|421.39|423.8|421.2|0
1625621720000|2021-07-07 01:35:20|423.99|421.39|423.99|421.39|423.99|421.39|423.99|421.39|0
1625621730000|2021-07-07 01:35:30|424.17|421.57|424.17|421.57|424.17|421.57|424.17|421.57|0
1625621750000|2021-07-07 01:35:50|424.35|421.75|424.26|421.66|424.35|421.75|424.26|421.66|0
1625621760000|2021-07-07 01:36:00|424.17|421.57|424.35|421.75|424.35|421.75|424.17|421.57|0
1625621770000|2021-07-07 01:36:10|424.17|421.57|424.26|421.66|424.35|421.75|424.17|421.57|0
1625621780000|2021-07-07 01:36:20|424.35|421.75|424.35|421.75|424.35|421.75|424.35|421.75|0
1625621810000|2021-07-07 01:36:50|424.44|421.84|424.35|421.75|424.54|421.94|424.35|421.75|0
1625621830000|2021-07-07 01:37:10|424.54|421.94|424.17|421.57|424.54|421.94|424.17|421.57|0
1625621840000|2021-07-07 01:37:20|424.35|421.75|424.17|421.57|424.35|421.75|424.17|421.57|0
1625621850000|2021-07-07 01:37:30|424.26|421.66|424.35|421.75|424.35|421.75|424.26|421.66|0
1625621860000|2021-07-07 01:37:40|424.17|421.57|424.17|421.57|424.17|421.57|424.17|421.57|0
1625621870000|2021-07-07 01:37:50|424.26|421.66|424.26|421.66|424.26|421.66|424.26|421.66|0
1625621880000|2021-07-07 01:38:00|424.35|421.75|424.35|421.75|424.35|421.75|424.35|421.75|0
1625621890000|2021-07-07 01:38:10|424.54|421.94|424.35|421.75|424.54|421.94|424.35|421.75|0
1625621900000|2021-07-07 01:38:20|424.54|421.94|424.35|421.75|424.54|421.94|424.35|421.75|0
1625621910000|2021-07-07 01:38:30|424.54|421.94|424.54|421.94|424.54|421.94|424.35|421.75|0
1625621940000|2021-07-07 01:39:00|424.72|422.12|424.72|422.12|424.91|422.31|424.72|422.12|0
1625621960000|2021-07-07 01:39:20|424.63|422.03|424.63|422.03|424.63|422.03|424.63|422.03|0
1625621970000|2021-07-07 01:39:30|424.72|422.12|424.72|422.12|424.72|422.12|424.72|422.12|0
1625621980000|2021-07-07 01:39:40|424.63|422.03|424.72|422.12|424.72|422.12|424.63|422.03|0
1625621990000|2021-07-07 01:39:50|424.63|422.03|424.72|422.12|424.72|422.12|424.63|422.03|0
1625622000000|2021-07-07 01:40:00|424.91|422.31|424.91|422.31|424.91|422.31|424.91|422.31|0
1625622010000|2021-07-07 01:40:10|424.72|422.12|424.72|422.12|424.72|422.12|424.72|422.12|0
1625622020000|2021-07-07 01:40:20|424.91|422.31|424.91|422.31|424.91|422.31|424.91|422.31|0
1625622030000|2021-07-07 01:40:30|425.09|422.49|425.09|422.49|425.09|422.49|425.09|422.49|0
1625622040000|2021-07-07 01:40:40|425.46|422.86|425.27|422.67|425.46|422.86|425.27|422.67|0
1625622060000|2021-07-07 01:41:00|425.09|422.49|425.09|422.49|425.09|422.49|425.09|422.49|0
1625622070000|2021-07-07 01:41:10|424.91|422.31|424.91|422.31|424.91|422.31|424.91|422.31|0
1625622080000|2021-07-07 01:41:20|424.72|422.12|424.91|422.31|424.91|422.31|424.72|422.12|0
1625622090000|2021-07-07 01:41:30|424.81|422.21|424.91|422.31|424.91|422.31|424.81|422.21|0
1625622120000|2021-07-07 01:42:00|424.99|422.39|424.91|422.31|424.99|422.39|424.72|422.12|0
1625622150000|2021-07-07 01:42:30|425.09|422.49|424.91|422.31|425.09|422.49|424.91|422.31|0
1625622160000|2021-07-07 01:42:40|425.09|422.49|425.09|422.49|425.09|422.49|425.09|422.49|0
1625622180000|2021-07-07 01:43:00|424.99|422.39|424.99|422.39|424.99|422.39|424.99|422.39|0
1625622190000|2021-07-07 01:43:10|424.9|422.3|424.9|422.3|424.9|422.3|424.9|422.3|0
1625622240000|2021-07-07 01:44:00|425.09|422.49|425.09|422.49|425.09|422.49|425.09|422.49|0
1625622250000|2021-07-07 01:44:10|424.9|422.3|424.81|422.21|424.99|422.39|424.81|422.21|0
1625622260000|2021-07-07 01:44:20|424.9|422.3|424.9|422.3|424.9|422.3|424.9|422.3|0
1625622270000|2021-07-07 01:44:30|424.72|422.12|424.72|422.12|424.72|422.12|424.72|422.12|0
1625622290000|2021-07-07 01:44:50|424.54|421.94|424.35|421.75|424.54|421.94|424.35|421.75|0
1625622300000|2021-07-07 01:45:00|424.54|421.94|424.35|421.75|424.54|421.94|424.35|421.75|0
1625622320000|2021-07-07 01:45:20|424.17|421.57|424.17|421.57|424.17|421.57|423.98|421.38|0
1625622330000|2021-07-07 01:45:30|423.98|421.38|424.17|421.57|424.17|421.57|423.98|421.38|0
1625622370000|2021-07-07 01:46:10|423.98|421.38|423.98|421.38|423.98|421.38|423.98|421.38|0
1625622390000|2021-07-07 01:46:30|424.17|421.57|424.17|421.57|424.17|421.57|424.17|421.57|0
1625622400000|2021-07-07 01:46:40|423.98|421.38|423.98|421.38|423.98|421.38|423.98|421.38|0
1625622410000|2021-07-07 01:46:50|423.89|421.29|423.98|421.38|423.98|421.38|423.89|421.29|0
1625622420000|2021-07-07 01:47:00|424.17|421.57|424.17|421.57|424.17|421.57|424.17|421.57|0
1625622430000|2021-07-07 01:47:10|423.98|421.38|423.98|421.38|423.98|421.38|423.98|421.38|0
1625622440000|2021-07-07 01:47:20|424.07|421.47|424.17|421.57|424.17|421.57|423.98|421.38|0
1625622450000|2021-07-07 01:47:30|423.98|421.38|423.98|421.38|423.98|421.38|423.98|421.38|0
1625622460000|2021-07-07 01:47:40|424.17|421.57|424.17|421.57|424.17|421.57|424.17|421.57|0
1625622470000|2021-07-07 01:47:50|424.25|421.65|424.07|421.47|424.25|421.65|424.07|421.47|0
1625622480000|2021-07-07 01:48:00|424.17|421.57|424.07|421.47|424.17|421.57|424.07|421.47|0
1625622490000|2021-07-07 01:48:10|424.17|421.57|423.98|421.38|424.17|421.57|423.98|421.38|0
1625622520000|2021-07-07 01:48:40|424.17|421.57|424.17|421.57|424.17|421.57|424.17|421.57|0
1625622540000|2021-07-07 01:49:00|424.16|421.56|424.16|421.56|424.16|421.56|423.98|421.38|0
1625622550000|2021-07-07 01:49:10|424.07|421.47|424.16|421.56|424.16|421.56|424.07|421.47|0
1625622580000|2021-07-07 01:49:40|423.98|421.38|424.07|421.47|424.07|421.47|423.98|421.38|0
1625622590000|2021-07-07 01:49:50|423.98|421.38|424.16|421.56|424.16|421.56|423.98|421.38|0
1625622600000|2021-07-07 01:50:00|423.98|421.38|424.07|421.47|424.07|421.47|423.98|421.38|0
1625622610000|2021-07-07 01:50:10|424.16|421.56|424.16|421.56|424.16|421.56|424.16|421.56|0
1625622620000|2021-07-07 01:50:20|424.35|421.75|424.35|421.75|424.35|421.75|424.35|421.75|0
1625622630000|2021-07-07 01:50:30|424.16|421.56|424.16|421.56|424.16|421.56|424.16|421.56|0
1625622660000|2021-07-07 01:51:00|423.98|421.38|423.98|421.38|423.98|421.38|423.98|421.38|0
1625622680000|2021-07-07 01:51:20|424.16|421.56|424.07|421.47|424.16|421.56|424.07|421.47|0
1625622690000|2021-07-07 01:51:30|424.16|421.56|424.16|421.56|424.16|421.56|424.16|421.56|0
1625622720000|2021-07-07 01:52:00|424.35|421.75|424.35|421.75|424.35|421.75|424.35|421.75|0
1625622730000|2021-07-07 01:52:10|424.53|421.93|424.53|421.93|424.53|421.93|424.53|421.93|0
1625622740000|2021-07-07 01:52:20|424.35|421.75|424.35|421.75|424.35|421.75|424.35|421.75|0
1625622750000|2021-07-07 01:52:30|424.25|421.65|424.35|421.75|424.35|421.75|424.16|421.56|0
1625622760000|2021-07-07 01:52:40|424.16|421.56|424.35|421.75|424.35|421.75|424.16|421.56|0
1625622780000|2021-07-07 01:53:00|424.16|421.56|424.16|421.56|424.35|421.75|424.16|421.56|0
1625622790000|2021-07-07 01:53:10|424.35|421.75|424.25|421.65|424.35|421.75|424.25|421.65|0
1625622800000|2021-07-07 01:53:20|424.35|421.75|424.16|421.56|424.35|421.75|424.16|421.56|0
1625622820000|2021-07-07 01:53:40|424.07|421.47|424.07|421.47|424.16|421.56|424.07|421.47|0
1625622830000|2021-07-07 01:53:50|423.98|421.38|423.98|421.38|423.98|421.38|423.98|421.38|0
1625622850000|2021-07-07 01:54:10|423.79|421.19|423.98|421.38|423.98|421.38|423.79|421.19|0
1625622860000|2021-07-07 01:54:20|424.16|421.56|424.16|421.56|424.16|421.56|424.16|421.56|0
1625622870000|2021-07-07 01:54:30|423.98|421.38|424.07|421.47|424.07|421.47|423.98|421.38|0
1625622880000|2021-07-07 01:54:40|423.98|421.38|424.16|421.56|424.16|421.56|423.98|421.38|0
1625622920000|2021-07-07 01:55:20|424.35|421.75|424.16|421.56|424.35|421.75|424.16|421.56|0
1625622960000|2021-07-07 01:56:00|424.35|421.75|424.16|421.56|424.35|421.75|424.16|421.56|0
1625622970000|2021-07-07 01:56:10|424.25|421.65|424.35|421.75|424.35|421.75|424.16|421.56|0
1625622990000|2021-07-07 01:56:30|424.16|421.56|424.25|421.65|424.35|421.75|424.16|421.56|0
1625623000000|2021-07-07 01:56:40|424.35|421.75|424.35|421.75|424.35|421.75|424.35|421.75|0
1625623010000|2021-07-07 01:56:50|424.53|421.93|424.35|421.75|424.53|421.93|424.35|421.75|0
1625623020000|2021-07-07 01:57:00|424.53|421.93|424.53|421.93|424.53|421.93|424.53|421.93|0
1625623030000|2021-07-07 01:57:10|424.43|421.83|424.35|421.75|424.43|421.83|424.35|421.75|0
1625623070000|2021-07-07 01:57:50|424.43|421.83|424.53|421.93|424.53|421.93|424.43|421.83|0
1625623080000|2021-07-07 01:58:00|424.62|422.02|424.71|422.11|424.71|422.11|424.62|422.02|0
1625623100000|2021-07-07 01:58:20|424.62|422.02|424.62|422.02|424.62|422.02|424.62|422.02|0
1625623110000|2021-07-07 01:58:30|424.71|422.11|424.71|422.11|424.71|422.11|424.71|422.11|0
1625623140000|2021-07-07 01:59:00|424.8|422.2|424.9|422.3|424.9|422.3|424.8|422.2|0
1625623170000|2021-07-07 01:59:30|424.53|421.93|424.53|421.93|424.53|421.93|424.53|421.93|0
1625623180000|2021-07-07 01:59:40|424.34|421.74|424.34|421.74|424.34|421.74|424.34|421.74|0
1625623200000|2021-07-07 02:00:00|424.25|421.65|424.16|421.56|424.25|421.65|424.16|421.56|0
1625623210000|2021-07-07 02:00:10|423.98|421.38|423.98|421.38|423.98|421.38|423.98|421.38|0
1625623230000|2021-07-07 02:00:30|424.16|421.56|424.34|421.74|424.34|421.74|424.16|421.56|0
1625623240000|2021-07-07 02:00:40|424.16|421.56|424.34|421.74|424.34|421.74|424.16|421.56|0
1625623260000|2021-07-07 02:01:00|424.16|421.56|424.16|421.56|424.25|421.65|424.16|421.56|0
1625623270000|2021-07-07 02:01:10|424.34|421.74|424.34|421.74|424.34|421.74|424.34|421.74|0
1625623280000|2021-07-07 02:01:20|424.53|421.93|424.34|421.74|424.53|421.93|424.34|421.74|0
1625623290000|2021-07-07 02:01:30|424.16|421.56|424.16|421.56|424.16|421.56|424.16|421.56|0
1625623300000|2021-07-07 02:01:40|424.34|421.74|424.34|421.74|424.34|421.74|424.25|421.65|0
1625623320000|2021-07-07 02:02:00|424.43|421.83|424.34|421.74|424.53|421.93|424.34|421.74|0
1625623330000|2021-07-07 02:02:10|424.53|421.93|424.53|421.93|424.53|421.93|424.34|421.74|0
1625623340000|2021-07-07 02:02:20|424.62|422.02|424.53|421.93|424.62|422.02|424.53|421.93|0
1625623350000|2021-07-07 02:02:30|424.62|422.02|424.71|422.11|424.71|422.11|424.62|422.02|0
1625623380000|2021-07-07 02:03:00|424.53|421.93|424.53|421.93|424.53|421.93|424.53|421.93|0
1625623400000|2021-07-07 02:03:20|424.71|422.11|424.71|422.11|424.71|422.11|424.71|422.11|0
1625623440000|2021-07-07 02:04:00|424.62|422.02|424.71|422.11|424.71|422.11|424.62|422.02|0
1625623450000|2021-07-07 02:04:10|424.34|421.74|424.16|421.56|424.34|421.74|424.16|421.56|0
1625623460000|2021-07-07 02:04:20|424.34|421.74|424.34|421.74|424.34|421.74|424.34|421.74|0
1625623490000|2021-07-07 02:04:50|424.25|421.65|424.34|421.74|424.34|421.74|424.16|421.56|0
1625623500000|2021-07-07 02:05:00|424.16|421.56|424.34|421.74|424.43|421.83|424.16|421.56|0
1625623510000|2021-07-07 02:05:10|424.53|421.93|424.53|421.93|424.53|421.93|424.53|421.93|0
1625623530000|2021-07-07 02:05:30|424.34|421.74|424.34|421.74|424.34|421.74|424.34|421.74|0
1625623550000|2021-07-07 02:05:50|424.53|421.93|424.53|421.93|424.53|421.93|424.53|421.93|0
1625623580000|2021-07-07 02:06:20|424.71|422.11|424.53|421.93|424.71|422.11|424.53|421.93|0
1625623590000|2021-07-07 02:06:30|424.71|422.11|424.71|422.11|424.71|422.11|424.71|422.11|0
1625623600000|2021-07-07 02:06:40|424.9|422.3|424.9|422.3|424.9|422.3|424.9|422.3|0
1625623640000|2021-07-07 02:07:20|424.89|422.29|424.89|422.29|424.89|422.29|424.89|422.29|0
1625623660000|2021-07-07 02:07:40|425.08|422.48|424.89|422.29|425.08|422.48|424.89|422.29|0
1625623670000|2021-07-07 02:07:50|424.8|422.2|424.89|422.29|424.89|422.29|424.71|422.11|0
1625623680000|2021-07-07 02:08:00|424.71|422.11|424.8|422.2|424.8|422.2|424.71|422.11|0
1625623690000|2021-07-07 02:08:10|424.71|422.11|424.89|422.29|424.89|422.29|424.71|422.11|0
1625623700000|2021-07-07 02:08:20|424.34|421.74|424.34|421.74|424.53|421.93|424.34|421.74|0
1625623710000|2021-07-07 02:08:30|424.53|421.93|424.53|421.93|424.53|421.93|424.34|421.74|0
1625623720000|2021-07-07 02:08:40|424.71|422.11|424.71|422.11|424.71|422.11|424.71|422.11|0
1625623730000|2021-07-07 02:08:50|424.53|421.93|424.53|421.93|424.53|421.93|424.53|421.93|0
1625623740000|2021-07-07 02:09:00|424.71|422.11|424.71|422.11|424.71|422.11|424.71|422.11|0
1625623750000|2021-07-07 02:09:10|424.53|421.93|424.71|422.11|424.71|422.11|424.53|421.93|0
1625623760000|2021-07-07 02:09:20|424.61|422.01|424.71|422.11|424.71|422.11|424.61|422.01|0
1625623770000|2021-07-07 02:09:30|424.53|421.93|424.53|421.93|424.53|421.93|424.53|421.93|0
1625623800000|2021-07-07 02:10:00|424.61|422.01|424.61|422.01|424.61|422.01|424.53|421.93|0
1625623810000|2021-07-07 02:10:10|424.53|421.93|424.71|422.11|424.71|422.11|424.53|421.93|0
1625623820000|2021-07-07 02:10:20|424.52|421.92|424.52|421.92|424.52|421.92|424.52|421.92|0
1625623830000|2021-07-07 02:10:30|424.34|421.74|424.52|421.92|424.52|421.92|424.34|421.74|0
1625623840000|2021-07-07 02:10:40|424.43|421.83|424.52|421.92|424.52|421.92|424.43|421.83|0
1625623850000|2021-07-07 02:10:50|424.43|421.83|424.52|421.92|424.52|421.92|424.43|421.83|0
1625623860000|2021-07-07 02:11:00|424.34|421.74|424.34|421.74|424.52|421.92|424.34|421.74|0
1625623890000|2021-07-07 02:11:30|424.43|421.83|424.34|421.74|424.43|421.83|424.34|421.74|0
1625623930000|2021-07-07 02:12:10|424.24|421.64|424.24|421.64|424.24|421.64|424.24|421.64|0
1625623940000|2021-07-07 02:12:20|424.16|421.56|424.16|421.56|424.34|421.74|424.16|421.56|0
1625623970000|2021-07-07 02:12:50|424.06|421.46|423.97|421.37|424.06|421.46|423.97|421.37|0
1625623990000|2021-07-07 02:13:10|424.16|421.56|424.16|421.56|424.16|421.56|424.16|421.56|0
1625624000000|2021-07-07 02:13:20|423.97|421.37|423.97|421.37|423.97|421.37|423.97|421.37|0
1625624040000|2021-07-07 02:14:00|423.79|421.19|423.97|421.37|423.97|421.37|423.79|421.19|0
1625624050000|2021-07-07 02:14:10|423.79|421.19|423.79|421.19|423.79|421.19|423.79|421.19|0
1625624060000|2021-07-07 02:14:20|423.97|421.37|423.6|421|423.97|421.37|423.6|421|0
1625624080000|2021-07-07 02:14:40|423.79|421.19|423.79|421.19|423.79|421.19|423.69|421.09|0
1625624090000|2021-07-07 02:14:50|423.6|421|423.6|421|423.6|421|423.6|421|0
1625624100000|2021-07-07 02:15:00|423.79|421.19|423.79|421.19|423.79|421.19|423.79|421.19|0
1625624110000|2021-07-07 02:15:10|423.97|421.37|423.87|421.27|423.97|421.37|423.87|421.27|0
1625624120000|2021-07-07 02:15:20|423.79|421.19|423.79|421.19|423.79|421.19|423.79|421.19|0
1625624160000|2021-07-07 02:16:00|423.97|421.37|423.79|421.19|423.97|421.37|423.79|421.19|0
1625624190000|2021-07-07 02:16:30|423.97|421.37|423.97|421.37|423.97|421.37|423.97|421.37|0
1625624200000|2021-07-07 02:16:40|423.87|421.27|423.79|421.19|423.87|421.27|423.79|421.19|0
1625624210000|2021-07-07 02:16:50|423.87|421.27|423.97|421.37|423.97|421.37|423.87|421.27|0
1625624220000|2021-07-07 02:17:00|423.78|421.18|423.78|421.18|423.97|421.37|423.78|421.18|0
1625624270000|2021-07-07 02:17:50|423.87|421.27|423.97|421.37|423.97|421.37|423.87|421.27|0
1625624280000|2021-07-07 02:18:00|423.87|421.27|423.78|421.18|423.87|421.27|423.78|421.18|0
1625624300000|2021-07-07 02:18:20|423.6|421|423.78|421.18|423.78|421.18|423.6|421|0
1625624340000|2021-07-07 02:19:00|423.87|421.27|423.78|421.18|423.97|421.37|423.78|421.18|0
1625624350000|2021-07-07 02:19:10|423.87|421.27|423.97|421.37|423.97|421.37|423.87|421.27|0
1625624370000|2021-07-07 02:19:30|423.78|421.18|423.78|421.18|423.78|421.18|423.78|421.18|0
1625624380000|2021-07-07 02:19:40|423.87|421.27|423.78|421.18|423.87|421.27|423.78|421.18|0
1625624390000|2021-07-07 02:19:50|423.97|421.37|423.87|421.27|423.97|421.37|423.78|421.18|0
1625624400000|2021-07-07 02:20:00|423.78|421.18|423.78|421.18|423.78|421.18|423.78|421.18|0
1625624420000|2021-07-07 02:20:20|423.97|421.37|423.97|421.37|423.97|421.37|423.97|421.37|0
1625624460000|2021-07-07 02:21:00|423.78|421.18|423.78|421.18|423.78|421.18|423.78|421.18|0
1625624470000|2021-07-07 02:21:10|423.6|421|423.6|421|423.6|421|423.6|421|0
1625624480000|2021-07-07 02:21:20|423.78|421.18|423.69|421.09|423.78|421.18|423.69|421.09|0
1625624490000|2021-07-07 02:21:30|423.78|421.18|423.6|421|423.78|421.18|423.6|421|0
1625624500000|2021-07-07 02:21:40|423.78|421.18|423.78|421.18|423.78|421.18|423.78|421.18|0
1625624540000|2021-07-07 02:22:20|423.97|421.37|423.97|421.37|423.97|421.37|423.97|421.37|0
1625624560000|2021-07-07 02:22:40|423.78|421.18|423.97|421.37|423.97|421.37|423.78|421.18|0
1625624610000|2021-07-07 02:23:30|423.78|421.18|423.78|421.18|423.78|421.18|423.78|421.18|0
1625624630000|2021-07-07 02:23:50|423.97|421.37|423.97|421.37|423.97|421.37|423.97|421.37|0
1625624760000|2021-07-07 02:26:00|424.05|421.45|424.15|421.55|424.15|421.55|424.05|421.45|0
1625624770000|2021-07-07 02:26:10|424.24|421.64|424.24|421.64|424.24|421.64|424.24|421.64|0
1625624780000|2021-07-07 02:26:20|424.33|421.73|424.33|421.73|424.52|421.92|424.33|421.73|0
1625624810000|2021-07-07 02:26:50|424.52|421.92|424.52|421.92|424.52|421.92|424.52|421.92|0
1625624820000|2021-07-07 02:27:00|424.42|421.82|424.33|421.73|424.42|421.82|424.33|421.73|0
1625624840000|2021-07-07 02:27:20|424.15|421.55|424.15|421.55|424.15|421.55|424.15|421.55|0
1625624850000|2021-07-07 02:27:30|424.05|421.45|424.05|421.45|424.05|421.45|424.05|421.45|0
1625624860000|2021-07-07 02:27:40|424.15|421.55|424.15|421.55|424.15|421.55|424.15|421.55|0
1625624880000|2021-07-07 02:28:00|423.96|421.36|423.96|421.36|423.96|421.36|423.96|421.36|0
1625624940000|2021-07-07 02:29:00|424.15|421.55|424.15|421.55|424.15|421.55|424.15|421.55|0
1625624950000|2021-07-07 02:29:10|424.05|421.45|424.05|421.45|424.05|421.45|424.05|421.45|0
1625624960000|2021-07-07 02:29:20|424.15|421.55|424.15|421.55|424.15|421.55|424.15|421.55|0
1625624980000|2021-07-07 02:29:40|424.05|421.45|424.15|421.55|424.15|421.55|424.05|421.45|0
1625625010000|2021-07-07 02:30:10|424.33|421.73|424.33|421.73|424.33|421.73|424.33|421.73|0
1625625020000|2021-07-07 02:30:20|424.15|421.55|424.33|421.73|424.33|421.73|424.15|421.55|0
1625625030000|2021-07-07 02:30:30|424.15|421.55|424.15|421.55|424.15|421.55|424.15|421.55|0
1625625040000|2021-07-07 02:30:40|424.33|421.73|424.33|421.73|424.33|421.73|424.33|421.73|0
1625625070000|2021-07-07 02:31:10|424.52|421.92|424.52|421.92|424.52|421.92|424.42|421.82|0
1625625080000|2021-07-07 02:31:20|424.33|421.73|424.33|421.73|424.33|421.73|424.33|421.73|0
1625625090000|2021-07-07 02:31:30|424.15|421.55|424.15|421.55|424.15|421.55|424.15|421.55|0
1625625100000|2021-07-07 02:31:40|424.24|421.64|424.33|421.73|424.33|421.73|424.24|421.64|0
1625625110000|2021-07-07 02:31:50|424.52|421.92|424.52|421.92|424.52|421.92|424.52|421.92|0
1625625130000|2021-07-07 02:32:10|424.7|422.1|424.52|421.92|424.7|422.1|424.52|421.92|0
1625625140000|2021-07-07 02:32:20|424.33|421.73|424.52|421.92|424.52|421.92|424.33|421.73|0
1625625180000|2021-07-07 02:33:00|424.33|421.73|424.33|421.73|424.33|421.73|424.33|421.73|0
1625625200000|2021-07-07 02:33:20|424.24|421.64|424.33|421.73|424.33|421.73|424.15|421.55|0
1625625210000|2021-07-07 02:33:30|424.15|421.55|424.15|421.55|424.15|421.55|424.15|421.55|0
1625625220000|2021-07-07 02:33:40|424.33|421.73|424.15|421.55|424.33|421.73|424.15|421.55|0
1625625230000|2021-07-07 02:33:50|424.24|421.64|424.33|421.73|424.33|421.73|424.24|421.64|0
1625625240000|2021-07-07 02:34:00|424.15|421.55|424.15|421.55|424.15|421.55|424.15|421.55|0
1625625330000|2021-07-07 02:35:30|423.96|421.36|423.96|421.36|423.96|421.36|423.96|421.36|0
1625625340000|2021-07-07 02:35:40|424.15|421.55|424.15|421.55|424.15|421.55|424.15|421.55|0
1625625350000|2021-07-07 02:35:50|424.05|421.45|424.15|421.55|424.15|421.55|423.96|421.36|0
1625625360000|2021-07-07 02:36:00|423.96|421.36|423.96|421.36|423.96|421.36|423.96|421.36|0
1625625370000|2021-07-07 02:36:10|424.15|421.55|423.68|421.08|424.15|421.55|423.68|421.08|0
1625625380000|2021-07-07 02:36:20|423.59|420.99|423.59|420.99|423.59|420.99|423.59|420.99|0
1625625390000|2021-07-07 02:36:30|423.78|421.18|423.59|420.99|423.78|421.18|423.59|420.99|0
1625625420000|2021-07-07 02:37:00|423.41|420.81|423.41|420.81|423.41|420.81|423.41|420.81|0
1625625440000|2021-07-07 02:37:20|423.59|420.99|423.59|420.99|423.59|420.99|423.59|420.99|0
1625625450000|2021-07-07 02:37:30|423.5|420.9|423.59|420.99|423.59|420.99|423.5|420.9|0
1625625460000|2021-07-07 02:37:40|423.5|420.9|423.59|420.99|423.59|420.99|423.5|420.9|0
1625625470000|2021-07-07 02:37:50|423.5|420.9|423.5|420.9|423.5|420.9|423.5|420.9|0
1625625480000|2021-07-07 02:38:00|423.41|420.81|423.41|420.81|423.41|420.81|423.41|420.81|0
1625625500000|2021-07-07 02:38:20|423.22|420.62|423.22|420.62|423.22|420.62|423.22|420.62|0
1625625510000|2021-07-07 02:38:30|423.41|420.81|423.41|420.81|423.41|420.81|423.41|420.81|0
1625625520000|2021-07-07 02:38:40|423.22|420.62|423.22|420.62|423.22|420.62|423.22|420.62|0
1625625530000|2021-07-07 02:38:50|423.41|420.81|423.41|420.81|423.41|420.81|423.41|420.81|0
1625625550000|2021-07-07 02:39:10|423.22|420.62|423.22|420.62|423.22|420.62|423.22|420.62|0
1625625570000|2021-07-07 02:39:30|423.41|420.81|423.22|420.62|423.41|420.81|423.22|420.62|0
1625625590000|2021-07-07 02:39:50|423.41|420.81|423.41|420.81|423.41|420.81|423.41|420.81|0
1625625630000|2021-07-07 02:40:30|423.22|420.62|423.22|420.62|423.22|420.62|423.22|420.62|0
1625625650000|2021-07-07 02:40:50|423.41|420.81|423.41|420.81|423.41|420.81|423.41|420.81|0
1625625670000|2021-07-07 02:41:10|423.59|420.99|423.41|420.81|423.59|420.99|423.41|420.81|0
1625625680000|2021-07-07 02:41:20|423.5|420.9|423.49|420.89|423.5|420.9|423.41|420.81|0
1625625690000|2021-07-07 02:41:30|423.41|420.81|423.41|420.81|423.41|420.81|423.41|420.81|0
1625625700000|2021-07-07 02:41:40|423.49|420.89|423.41|420.81|423.59|420.99|423.41|420.81|0
1625625710000|2021-07-07 02:41:50|423.59|420.99|423.59|420.99|423.59|420.99|423.59|420.99|0
1625625720000|2021-07-07 02:42:00|423.41|420.81|423.41|420.81|423.41|420.81|423.41|420.81|0
1625625730000|2021-07-07 02:42:10|423.22|420.62|423.22|420.62|423.22|420.62|423.22|420.62|0
1625625740000|2021-07-07 02:42:20|423.04|420.44|423.04|420.44|423.04|420.44|423.04|420.44|0
1625625760000|2021-07-07 02:42:40|423.22|420.62|423.22|420.62|423.22|420.62|423.22|420.62|0
1625625790000|2021-07-07 02:43:10|423.04|420.44|423.13|420.53|423.13|420.53|423.04|420.44|0
1625625800000|2021-07-07 02:43:20|423.22|420.62|423.04|420.44|423.22|420.62|423.04|420.44|0
1625625810000|2021-07-07 02:43:30|423.22|420.62|423.13|420.53|423.22|420.62|423.13|420.53|0
1625625820000|2021-07-07 02:43:40|423.22|420.62|423.04|420.44|423.22|420.62|423.04|420.44|0
1625625830000|2021-07-07 02:43:50|423.13|420.53|423.22|420.62|423.22|420.62|423.04|420.44|0
1625625840000|2021-07-07 02:44:00|423.04|420.44|423.04|420.44|423.04|420.44|423.04|420.44|0
1625625890000|2021-07-07 02:44:50|423.22|420.62|423.13|420.53|423.22|420.62|423.13|420.53|0
1625625900000|2021-07-07 02:45:00|423.22|420.62|423.13|420.53|423.22|420.62|423.04|420.44|0
1625625910000|2021-07-07 02:45:10|423.22|420.62|423.22|420.62|423.22|420.62|423.22|420.62|0
1625625920000|2021-07-07 02:45:20|423.4|420.8|423.4|420.8|423.4|420.8|423.4|420.8|0
1625625930000|2021-07-07 02:45:30|423.49|420.89|423.49|420.89|423.49|420.89|423.49|420.89|0
1625625940000|2021-07-07 02:45:40|423.4|420.8|423.4|420.8|423.4|420.8|423.4|420.8|0
1625625960000|2021-07-07 02:46:00|423.22|420.62|423.22|420.62|423.22|420.62|423.22|420.62|0
1625625970000|2021-07-07 02:46:10|423.4|420.8|423.31|420.71|423.4|420.8|423.31|420.71|0
1625625980000|2021-07-07 02:46:20|423.4|420.8|423.4|420.8|423.4|420.8|423.4|420.8|0
1625625990000|2021-07-07 02:46:30|423.22|420.62|423.22|420.62|423.22|420.62|423.22|420.62|0
1625626000000|2021-07-07 02:46:40|423.04|420.44|423.22|420.62|423.22|420.62|423.04|420.44|0
1625626030000|2021-07-07 02:47:10|423.4|420.8|423.4|420.8|423.4|420.8|423.4|420.8|0
1625626040000|2021-07-07 02:47:20|423.22|420.62|423.4|420.8|423.4|420.8|423.22|420.62|0
1625626140000|2021-07-07 02:49:00|423.22|420.62|423.4|420.8|423.4|420.8|423.22|420.62|0
1625626150000|2021-07-07 02:49:10|423.22|420.62|423.31|420.71|423.31|420.71|423.22|420.62|0
1625626160000|2021-07-07 02:49:20|423.4|420.8|423.4|420.8|423.4|420.8|423.4|420.8|0
1625626170000|2021-07-07 02:49:30|423.59|420.99|423.59|420.99|423.59|420.99|423.59|420.99|0
1625626230000|2021-07-07 02:50:30|423.4|420.8|423.59|420.99|423.59|420.99|423.4|420.8|0
1625626260000|2021-07-07 02:51:00|423.77|421.17|423.77|421.17|423.77|421.17|423.77|421.17|0
1625626300000|2021-07-07 02:51:40|423.96|421.36|423.96|421.36|423.96|421.36|423.96|421.36|0
1625626310000|2021-07-07 02:51:50|423.95|421.35|423.95|421.35|423.95|421.35|423.95|421.35|0
1625626330000|2021-07-07 02:52:10|424.14|421.54|424.14|421.54|424.14|421.54|424.14|421.54|0
1625626340000|2021-07-07 02:52:20|424.04|421.44|423.95|421.35|424.04|421.44|423.95|421.35|0
1625626360000|2021-07-07 02:52:40|424.14|421.54|424.14|421.54|424.14|421.54|424.14|421.54|0
1625626370000|2021-07-07 02:52:50|424.32|421.72|424.32|421.72|424.32|421.72|424.32|421.72|0
1625626380000|2021-07-07 02:53:00|424.51|421.91|424.32|421.72|424.51|421.91|424.32|421.72|0
1625626400000|2021-07-07 02:53:20|424.51|421.91|424.32|421.72|424.51|421.91|424.32|421.72|0
1625626440000|2021-07-07 02:54:00|424.14|421.54|424.14|421.54|424.14|421.54|424.14|421.54|0
1625626470000|2021-07-07 02:54:30|423.95|421.35|423.95|421.35|423.95|421.35|423.95|421.35|0
1625626490000|2021-07-07 02:54:50|424.14|421.54|424.14|421.54|424.14|421.54|424.14|421.54|0
1625626500000|2021-07-07 02:55:00|424.04|421.44|424.14|421.54|424.14|421.54|424.04|421.44|0
1625626520000|2021-07-07 02:55:20|424.23|421.63|424.23|421.63|424.23|421.63|424.23|421.63|0
1625626530000|2021-07-07 02:55:30|424.32|421.72|424.32|421.72|424.32|421.72|424.32|421.72|0
1625626550000|2021-07-07 02:55:50|424.41|421.81|424.41|421.81|424.41|421.81|424.32|421.72|0
1625626560000|2021-07-07 02:56:00|424.32|421.72|424.32|421.72|424.32|421.72|424.32|421.72|0
1625626570000|2021-07-07 02:56:10|424.23|421.63|424.14|421.54|424.23|421.63|424.14|421.54|0
1625626580000|2021-07-07 02:56:20|424.32|421.72|424.32|421.72|424.32|421.72|424.32|421.72|0
1625626620000|2021-07-07 02:57:00|424.51|421.91|424.51|421.91|424.51|421.91|424.51|421.91|0
1625626660000|2021-07-07 02:57:40|424.59|421.99|424.51|421.91|424.69|422.09|424.51|421.91|0
1625626670000|2021-07-07 02:57:50|424.41|421.81|424.14|421.54|424.41|421.81|424.14|421.54|0
1625626720000|2021-07-07 02:58:40|424.22|421.62|424.32|421.72|424.32|421.72|424.22|421.62|0
1625626740000|2021-07-07 02:59:00|424.51|421.91|424.51|421.91|424.51|421.91|424.32|421.72|0
1625626750000|2021-07-07 02:59:10|424.32|421.72|424.32|421.72|424.32|421.72|424.32|421.72|0
1625626790000|2021-07-07 02:59:50|424.41|421.81|424.5|421.9|424.5|421.9|424.32|421.72|0
1625626810000|2021-07-07 03:00:10|424.69|422.09|424.69|422.09|424.69|422.09|424.69|422.09|0
1625626820000|2021-07-07 03:00:20|424.5|421.9|424.69|422.09|424.69|422.09|424.5|421.9|0
1625626830000|2021-07-07 03:00:30|424.5|421.9|424.5|421.9|424.5|421.9|424.5|421.9|0
1625626840000|2021-07-07 03:00:40|424.69|422.09|424.5|421.9|424.69|422.09|424.5|421.9|0
1625626860000|2021-07-07 03:01:00|424.59|421.99|424.5|421.9|424.59|421.99|424.5|421.9|0
1625626890000|2021-07-07 03:01:30|424.32|421.72|424.5|421.9|424.5|421.9|424.32|421.72|0
1625626920000|2021-07-07 03:02:00|424.32|421.72|424.41|421.81|424.5|421.9|424.32|421.72|0
1625626930000|2021-07-07 03:02:10|424.5|421.9|424.5|421.9|424.5|421.9|424.5|421.9|0
1625626940000|2021-07-07 03:02:20|424.41|421.81|424.32|421.72|424.5|421.9|424.32|421.72|0
1625626970000|2021-07-07 03:02:50|424.22|421.62|424.13|421.53|424.22|421.62|424.13|421.53|0
1625627010000|2021-07-07 03:03:30|424.04|421.44|423.95|421.35|424.04|421.44|423.95|421.35|0
1625627020000|2021-07-07 03:03:40|424.13|421.53|424.13|421.53|424.13|421.53|424.13|421.53|0
1625627070000|2021-07-07 03:04:30|424.32|421.72|424.22|421.62|424.32|421.72|424.22|421.62|0
1625627080000|2021-07-07 03:04:40|424.13|421.53|424.32|421.72|424.32|421.72|424.13|421.53|0
1625627100000|2021-07-07 03:05:00|424.5|421.9|424.5|421.9|424.5|421.9|424.5|421.9|0
1625627110000|2021-07-07 03:05:10|424.59|421.99|424.5|421.9|424.59|421.99|424.5|421.9|0
1625627130000|2021-07-07 03:05:30|424.32|421.72|424.32|421.72|424.32|421.72|424.32|421.72|0
1625627140000|2021-07-07 03:05:40|424.5|421.9|424.5|421.9|424.5|421.9|424.32|421.72|0
1625627150000|2021-07-07 03:05:50|424.32|421.72|424.5|421.9|424.5|421.9|424.32|421.72|0
1625627160000|2021-07-07 03:06:00|424.32|421.72|424.32|421.72|424.32|421.72|424.32|421.72|0
1625627170000|2021-07-07 03:06:10|424.41|421.81|424.5|421.9|424.5|421.9|424.41|421.81|0
1625627180000|2021-07-07 03:06:20|424.32|421.72|424.32|421.72|424.5|421.9|424.32|421.72|0
1625627190000|2021-07-07 03:06:30|424.41|421.81|424.5|421.9|424.5|421.9|424.41|421.81|0
1625627240000|2021-07-07 03:07:20|424.32|421.72|424.32|421.72|424.32|421.72|424.32|421.72|0
1625627250000|2021-07-07 03:07:30|424.41|421.81|424.32|421.72|424.41|421.81|424.32|421.72|0
1625627260000|2021-07-07 03:07:40|424.5|421.9|424.5|421.9|424.5|421.9|424.5|421.9|0
1625627310000|2021-07-07 03:08:30|424.32|421.72|424.32|421.72|424.32|421.72|424.32|421.72|0
1625627330000|2021-07-07 03:08:50|424.41|421.81|424.41|421.81|424.41|421.81|424.41|421.81|0
1625627340000|2021-07-07 03:09:00|424.5|421.9|424.5|421.9|424.5|421.9|424.5|421.9|0
1625627350000|2021-07-07 03:09:10|424.32|421.72|424.32|421.72|424.32|421.72|424.32|421.72|0
1625627360000|2021-07-07 03:09:20|424.4|421.8|424.4|421.8|424.4|421.8|424.4|421.8|0
1625627370000|2021-07-07 03:09:30|424.32|421.72|424.5|421.9|424.5|421.9|424.32|421.72|0
1625627380000|2021-07-07 03:09:40|424.69|422.09|424.5|421.9|424.69|422.09|424.5|421.9|0
1625627390000|2021-07-07 03:09:50|424.69|422.09|424.69|422.09|424.69|422.09|424.69|422.09|0
1625627400000|2021-07-07 03:10:00|424.68|422.08|424.68|422.08|424.68|422.08|424.68|422.08|0
1625627440000|2021-07-07 03:10:40|424.87|422.27|424.87|422.27|424.87|422.27|424.87|422.27|0
1625627450000|2021-07-07 03:10:50|424.68|422.08|424.68|422.08|424.68|422.08|424.68|422.08|0
1625627460000|2021-07-07 03:11:00|424.77|422.17|424.68|422.08|424.77|422.17|424.68|422.08|0
1625627470000|2021-07-07 03:11:10|424.77|422.17|424.68|422.08|424.87|422.27|424.68|422.08|0
1625627510000|2021-07-07 03:11:50|424.77|422.17|424.87|422.27|424.87|422.27|424.77|422.17|0
1625627520000|2021-07-07 03:12:00|425.05|422.45|424.87|422.27|425.05|422.45|424.87|422.27|0
1625627530000|2021-07-07 03:12:10|425.05|422.45|425.05|422.45|425.05|422.45|425.05|422.45|0
1625627560000|2021-07-07 03:12:40|425.24|422.64|425.24|422.64|425.24|422.64|425.24|422.64|0
1625627570000|2021-07-07 03:12:50|425.79|423.19|425.79|423.19|425.79|423.19|425.79|423.19|0
1625627580000|2021-07-07 03:13:00|425.61|423.01|425.51|422.91|425.61|423.01|425.51|422.91|0
1625627590000|2021-07-07 03:13:10|425.42|422.82|425.61|423.01|425.61|423.01|425.42|422.82|0
1625627600000|2021-07-07 03:13:20|425.51|422.91|425.42|422.82|425.61|423.01|425.42|422.82|0
1625627630000|2021-07-07 03:13:50|425.24|422.64|425.24|422.64|425.24|422.64|425.24|422.64|0
1625627640000|2021-07-07 03:14:00|425.14|422.54|425.24|422.64|425.24|422.64|425.14|422.54|0
1625627670000|2021-07-07 03:14:30|425.42|422.82|425.24|422.64|425.42|422.82|425.24|422.64|0
1625627690000|2021-07-07 03:14:50|425.42|422.82|425.42|422.82|425.42|422.82|425.42|422.82|0
1625627700000|2021-07-07 03:15:00|425.32|422.72|425.24|422.64|425.42|422.82|425.24|422.64|0
1625627710000|2021-07-07 03:15:10|425.32|422.72|425.24|422.64|425.32|422.72|425.24|422.64|0
1625627740000|2021-07-07 03:15:40|425.05|422.45|425.05|422.45|425.05|422.45|425.05|422.45|0
1625627760000|2021-07-07 03:16:00|425.24|422.64|425.14|422.54|425.24|422.64|425.05|422.45|0
1625627770000|2021-07-07 03:16:10|425.05|422.45|425.05|422.45|425.05|422.45|425.05|422.45|0
1625627790000|2021-07-07 03:16:30|424.87|422.27|424.87|422.27|424.87|422.27|424.87|422.27|0
1625627810000|2021-07-07 03:16:50|424.77|422.17|424.77|422.17|424.77|422.17|424.77|422.17|0
1625627820000|2021-07-07 03:17:00|424.68|422.08|424.68|422.08|424.68|422.08|424.68|422.08|0
1625627830000|2021-07-07 03:17:10|424.87|422.27|424.87|422.27|424.87|422.27|424.87|422.27|0
1625627850000|2021-07-07 03:17:30|424.77|422.17|424.68|422.08|424.77|422.17|424.68|422.08|0
1625627870000|2021-07-07 03:17:50|424.87|422.27|424.77|422.17|424.87|422.27|424.68|422.08|0
1625627880000|2021-07-07 03:18:00|424.68|422.08|424.68|422.08|424.77|422.17|424.68|422.08|0
1625627920000|2021-07-07 03:18:40|424.5|421.9|424.5|421.9|424.5|421.9|424.5|421.9|0
1625627930000|2021-07-07 03:18:50|424.59|421.99|424.5|421.9|424.59|421.99|424.5|421.9|0
1625627940000|2021-07-07 03:19:00|424.4|421.8|424.5|421.9|424.5|421.9|424.4|421.8|0
1625627970000|2021-07-07 03:19:30|424.68|422.08|424.68|422.08|424.68|422.08|424.68|422.08|0
1625627990000|2021-07-07 03:19:50|424.77|422.17|424.77|422.17|424.77|422.17|424.77|422.17|0
1625628000000|2021-07-07 03:20:00|424.87|422.27|424.68|422.08|424.87|422.27|424.68|422.08|0
1625628010000|2021-07-07 03:20:10|424.87|422.27|424.87|422.27|424.87|422.27|424.87|422.27|0
1625628020000|2021-07-07 03:20:20|424.68|422.08|424.68|422.08|424.68|422.08|424.68|422.08|0
1625628100000|2021-07-07 03:21:40|424.58|421.98|424.5|421.9|424.58|421.98|424.5|421.9|0
1625628170000|2021-07-07 03:22:50|424.68|422.08|424.68|422.08|424.68|422.08|424.68|422.08|0
1625628210000|2021-07-07 03:23:30|424.86|422.26|424.86|422.26|424.86|422.26|424.86|422.26|0
1625628220000|2021-07-07 03:23:40|424.68|422.08|424.68|422.08|424.68|422.08|424.68|422.08|0
1625628230000|2021-07-07 03:23:50|424.58|421.98|424.58|421.98|424.68|422.08|424.58|421.98|0
1625628240000|2021-07-07 03:24:00|424.49|421.89|424.68|422.08|424.68|422.08|424.49|421.89|0
1625628270000|2021-07-07 03:24:30|424.86|422.26|424.77|422.17|424.86|422.26|424.77|422.17|0
1625628280000|2021-07-07 03:24:40|424.86|422.26|424.68|422.08|424.86|422.26|424.68|422.08|0
1625628340000|2021-07-07 03:25:40|424.86|422.26|424.68|422.08|424.86|422.26|424.68|422.08|0
1625628350000|2021-07-07 03:25:50|424.86|422.26|424.86|422.26|424.86|422.26|424.86|422.26|0
1625628360000|2021-07-07 03:26:00|424.68|422.08|424.77|422.17|424.77|422.17|424.68|422.08|0
1625628370000|2021-07-07 03:26:10|424.86|422.26|424.86|422.26|424.86|422.26|424.86|422.26|0
1625628400000|2021-07-07 03:26:40|424.68|422.08|424.68|422.08|424.68|422.08|424.68|422.08|0
1625628410000|2021-07-07 03:26:50|424.77|422.17|424.86|422.26|424.86|422.26|424.77|422.17|0
1625628430000|2021-07-07 03:27:10|425.05|422.45|425.05|422.45|425.05|422.45|425.05|422.45|0
1625628450000|2021-07-07 03:27:30|425.23|422.63|425.23|422.63|425.23|422.63|425.23|422.63|0
1625628460000|2021-07-07 03:27:40|425.42|422.82|425.42|422.82|425.42|422.82|425.42|422.82|0
1625628490000|2021-07-07 03:28:10|425.32|422.72|425.32|422.72|425.32|422.72|425.32|422.72|0
1625628500000|2021-07-07 03:28:20|425.23|422.63|425.23|422.63|425.23|422.63|425.23|422.63|0
1625628560000|2021-07-07 03:29:20|425.05|422.45|425.05|422.45|425.05|422.45|425.05|422.45|0
1625628600000|2021-07-07 03:30:00|425.13|422.53|424.95|422.35|425.13|422.53|424.86|422.26|0
1625628610000|2021-07-07 03:30:10|424.86|422.26|425.05|422.45|425.05|422.45|424.86|422.26|0
1625628630000|2021-07-07 03:30:30|425.23|422.63|425.23|422.63|425.23|422.63|425.23|422.63|0
1625628680000|2021-07-07 03:31:20|425.13|422.53|425.13|422.53|425.13|422.53|425.13|422.53|0
1625628690000|2021-07-07 03:31:30|425.23|422.63|425.13|422.53|425.23|422.63|425.13|422.53|0
1625628700000|2021-07-07 03:31:40|425.23|422.63|425.23|422.63|425.23|422.63|425.23|422.63|0
1625628710000|2021-07-07 03:31:50|425.13|422.53|425.23|422.63|425.23|422.63|425.13|422.53|0
1625628730000|2021-07-07 03:32:10|425.41|422.81|425.41|422.81|425.41|422.81|425.41|422.81|0
1625628740000|2021-07-07 03:32:20|425.23|422.63|425.32|422.72|425.32|422.72|425.23|422.63|0
1625628750000|2021-07-07 03:32:30|425.41|422.81|425.23|422.63|425.41|422.81|425.23|422.63|0
1625628820000|2021-07-07 03:33:40|425.41|422.81|425.41|422.81|425.41|422.81|425.41|422.81|0
1625628830000|2021-07-07 03:33:50|425.23|422.63|425.23|422.63|425.23|422.63|425.23|422.63|0
1625628870000|2021-07-07 03:34:30|425.32|422.72|425.41|422.81|425.41|422.81|425.32|422.72|0
1625628880000|2021-07-07 03:34:40|425.23|422.63|425.23|422.63|425.23|422.63|425.23|422.63|0
1625628890000|2021-07-07 03:34:50|425.41|422.81|425.41|422.81|425.41|422.81|425.41|422.81|0
1625628900000|2021-07-07 03:35:00|425.23|422.63|425.23|422.63|425.23|422.63|425.23|422.63|0
1625628920000|2021-07-07 03:35:20|425.32|422.72|425.32|422.72|425.32|422.72|425.32|422.72|0
1625628930000|2021-07-07 03:35:30|425.41|422.81|425.41|422.81|425.41|422.81|425.41|422.81|0
1625628950000|2021-07-07 03:35:50|425.23|422.63|425.23|422.63|425.23|422.63|425.23|422.63|0
1625628960000|2021-07-07 03:36:00|425.04|422.44|425.23|422.63|425.23|422.63|425.04|422.44|0
1625629000000|2021-07-07 03:36:40|425.13|422.53|425.23|422.63|425.23|422.63|425.13|422.53|0
1625629070000|2021-07-07 03:37:50|425.41|422.81|425.23|422.63|425.41|422.81|425.23|422.63|0
1625629110000|2021-07-07 03:38:30|425.32|422.72|425.32|422.72|425.32|422.72|425.32|422.72|0
1625629120000|2021-07-07 03:38:40|425.23|422.63|425.41|422.81|425.41|422.81|425.23|422.63|0
1625629130000|2021-07-07 03:38:50|425.23|422.63|425.23|422.63|425.23|422.63|425.23|422.63|0
1625629150000|2021-07-07 03:39:10|425.32|422.72|425.23|422.63|425.32|422.72|425.23|422.63|0
1625629170000|2021-07-07 03:39:30|425.41|422.81|425.41|422.81|425.41|422.81|425.41|422.81|0
1625629200000|2021-07-07 03:40:00|425.6|423|425.6|423|425.6|423|425.6|423|0
1625629240000|2021-07-07 03:40:40|425.59|422.99|425.59|422.99|425.59|422.99|425.59|422.99|0
1625629290000|2021-07-07 03:41:30|425.78|423.18|425.78|423.18|425.78|423.18|425.78|423.18|0
1625629310000|2021-07-07 03:41:50|425.96|423.36|425.87|423.27|425.96|423.36|425.78|423.18|0
1625629320000|2021-07-07 03:42:00|425.96|423.36|425.87|423.27|425.96|423.36|425.78|423.18|0
1625629330000|2021-07-07 03:42:10|425.96|423.36|425.78|423.18|425.96|423.36|425.78|423.18|0
1625629370000|2021-07-07 03:42:50|425.96|423.36|425.96|423.36|425.96|423.36|425.96|423.36|0
1625629380000|2021-07-07 03:43:00|425.87|423.27|425.78|423.18|425.87|423.27|425.78|423.18|0
1625629400000|2021-07-07 03:43:20|425.96|423.36|425.96|423.36|425.96|423.36|425.96|423.36|0
1625629410000|2021-07-07 03:43:30|425.78|423.18|425.78|423.18|425.78|423.18|425.78|423.18|0
1625629470000|2021-07-07 03:44:30|425.59|422.99|425.59|422.99|425.59|422.99|425.59|422.99|0
1625629520000|2021-07-07 03:45:20|425.5|422.9|425.41|422.81|425.5|422.9|425.41|422.81|0
1625629530000|2021-07-07 03:45:30|425.22|422.62|425.22|422.62|425.22|422.62|425.22|422.62|0
1625629540000|2021-07-07 03:45:40|425.41|422.81|425.22|422.62|425.41|422.81|425.22|422.62|0
1625629550000|2021-07-07 03:45:50|425.59|422.99|425.59|422.99|425.59|422.99|425.59|422.99|0
1625629600000|2021-07-07 03:46:40|425.41|422.81|425.41|422.81|425.41|422.81|425.41|422.81|0
1625629620000|2021-07-07 03:47:00|425.5|422.9|425.41|422.81|425.5|422.9|425.41|422.81|0
1625629700000|2021-07-07 03:48:20|425.22|422.62|425.22|422.62|425.22|422.62|425.22|422.62|0
1625629780000|2021-07-07 03:49:40|425.31|422.71|425.41|422.81|425.41|422.81|425.31|422.71|0
1625629790000|2021-07-07 03:49:50|425.5|422.9|425.5|422.9|425.5|422.9|425.5|422.9|0
1625629800000|2021-07-07 03:50:00|425.41|422.81|425.41|422.81|425.41|422.81|425.41|422.81|0
1625629820000|2021-07-07 03:50:20|425.59|422.99|425.59|422.99|425.59|422.99|425.59|422.99|0
1625629910000|2021-07-07 03:51:50|425.78|423.18|425.78|423.18|425.78|423.18|425.78|423.18|0
1625629920000|2021-07-07 03:52:00|425.77|423.17|425.77|423.17|425.77|423.17|425.77|423.17|0
1625629970000|2021-07-07 03:52:50|425.86|423.26|425.96|423.36|425.96|423.36|425.86|423.26|0
1625630090000|2021-07-07 03:54:50|425.77|423.17|425.77|423.17|425.77|423.17|425.77|423.17|0
1625630110000|2021-07-07 03:55:10|425.59|422.99|425.77|423.17|425.77|423.17|425.59|422.99|0
1625630120000|2021-07-07 03:55:20|425.59|422.99|425.59|422.99|425.59|422.99|425.59|422.99|0
1625630130000|2021-07-07 03:55:30|425.77|423.17|425.77|423.17|425.77|423.17|425.77|423.17|0
1625630140000|2021-07-07 03:55:40|425.68|423.08|425.68|423.08|425.68|423.08|425.68|423.08|0
1625630150000|2021-07-07 03:55:50|425.77|423.17|425.68|423.08|425.77|423.17|425.68|423.08|0
1625630160000|2021-07-07 03:56:00|425.77|423.17|425.59|422.99|425.77|423.17|425.59|422.99|0
1625630170000|2021-07-07 03:56:10|425.77|423.17|425.77|423.17|425.77|423.17|425.77|423.17|0
1625630200000|2021-07-07 03:56:40|425.59|422.99|425.59|422.99|425.59|422.99|425.59|422.99|0
1625630230000|2021-07-07 03:57:10|425.4|422.8|425.4|422.8|425.4|422.8|425.4|422.8|0
1625630280000|2021-07-07 03:58:00|425.59|422.99|425.59|422.99|425.59|422.99|425.59|422.99|0
1625630290000|2021-07-07 03:58:10|425.4|422.8|425.4|422.8|425.4|422.8|425.4|422.8|0
1625630330000|2021-07-07 03:58:50|425.03|422.43|425.22|422.62|425.22|422.62|425.03|422.43|0
1625630400000|2021-07-07 04:00:00|425.03|422.43|425.03|422.43|425.03|422.43|425.03|422.43|0
1625630420000|2021-07-07 04:00:20|425.22|422.62|425.22|422.62|425.22|422.62|425.22|422.62|0
1625630440000|2021-07-07 04:00:40|425.31|422.71|425.22|422.62|425.31|422.71|425.22|422.62|0
1625630460000|2021-07-07 04:01:00|425.4|422.8|425.4|422.8|425.4|422.8|425.4|422.8|0
1625630500000|2021-07-07 04:01:40|425.59|422.99|425.59|422.99|425.59|422.99|425.59|422.99|0
1625630510000|2021-07-07 04:01:50|425.67|423.07|425.77|423.17|425.77|423.17|425.67|423.07|0
1625630520000|2021-07-07 04:02:00|425.59|422.99|425.59|422.99|425.59|422.99|425.59|422.99|0
1625630530000|2021-07-07 04:02:10|425.49|422.89|425.49|422.89|425.49|422.89|425.49|422.89|0
1625630540000|2021-07-07 04:02:20|425.4|422.8|425.59|422.99|425.59|422.99|425.4|422.8|0
1625630640000|2021-07-07 04:04:00|425.77|423.17|425.77|423.17|425.77|423.17|425.77|423.17|0
1625630690000|2021-07-07 04:04:50|425.59|422.99|425.59|422.99|425.59|422.99|425.59|422.99|0
1625630700000|2021-07-07 04:05:00|425.77|423.17|425.77|423.17|425.77|423.17|425.77|423.17|0
1625630720000|2021-07-07 04:05:20|425.67|423.07|425.67|423.07|425.67|423.07|425.67|423.07|0
1625630730000|2021-07-07 04:05:30|425.58|422.98|425.77|423.17|425.77|423.17|425.58|422.98|0
1625630760000|2021-07-07 04:06:00|425.58|422.98|425.58|422.98|425.58|422.98|425.58|422.98|0
1625630780000|2021-07-07 04:06:20|425.77|423.17|425.77|423.17|425.77|423.17|425.77|423.17|0
1625630810000|2021-07-07 04:06:50|425.67|423.07|425.58|422.98|425.67|423.07|425.58|422.98|0
1625630880000|2021-07-07 04:08:00|425.4|422.8|425.4|422.8|425.4|422.8|425.4|422.8|0
1625631020000|2021-07-07 04:10:20|425.49|422.89|425.4|422.8|425.49|422.89|425.4|422.8|0
1625631030000|2021-07-07 04:10:30|425.49|422.89|425.49|422.89|425.49|422.89|425.49|422.89|0
1625631040000|2021-07-07 04:10:40|425.4|422.8|425.4|422.8|425.58|422.98|425.4|422.8|0
1625631050000|2021-07-07 04:10:50|425.58|422.98|425.4|422.8|425.58|422.98|425.4|422.8|0
1625631130000|2021-07-07 04:12:10|425.58|422.98|425.4|422.8|425.58|422.98|425.4|422.8|0
1625631140000|2021-07-07 04:12:20|425.58|422.98|425.58|422.98|425.58|422.98|425.58|422.98|0
1625631220000|2021-07-07 04:13:40|425.4|422.8|425.4|422.8|425.4|422.8|425.4|422.8|0
1625631290000|2021-07-07 04:14:50|425.58|422.98|425.4|422.8|425.58|422.98|425.4|422.8|0
1625631300000|2021-07-07 04:15:00|425.49|422.89|425.58|422.98|425.58|422.98|425.49|422.89|0
1625631360000|2021-07-07 04:16:00|425.48|422.88|425.48|422.88|425.48|422.88|425.48|422.88|0
1625631370000|2021-07-07 04:16:10|425.58|422.98|425.4|422.8|425.58|422.98|425.4|422.8|0
1625631410000|2021-07-07 04:16:50|425.48|422.88|425.58|422.98|425.58|422.98|425.48|422.88|0
1625631470000|2021-07-07 04:17:50|425.76|423.16|425.76|423.16|425.76|423.16|425.76|423.16|0
1625631480000|2021-07-07 04:18:00|425.67|423.07|425.58|422.98|425.67|423.07|425.58|422.98|0
1625631530000|2021-07-07 04:18:50|425.76|423.16|425.76|423.16|425.76|423.16|425.76|423.16|0
1625631540000|2021-07-07 04:19:00|425.58|422.98|425.58|422.98|425.58|422.98|425.58|422.98|0
1625631570000|2021-07-07 04:19:30|425.76|423.16|425.76|423.16|425.76|423.16|425.76|423.16|0
1625631610000|2021-07-07 04:20:10|425.58|422.98|425.58|422.98|425.58|422.98|425.58|422.98|0
1625631630000|2021-07-07 04:20:30|425.76|423.16|425.67|423.07|425.76|423.16|425.67|423.07|0
1625631640000|2021-07-07 04:20:40|425.58|422.98|425.58|422.98|425.58|422.98|425.58|422.98|0
1625631680000|2021-07-07 04:21:20|425.76|423.16|425.76|423.16|425.76|423.16|425.76|423.16|0
1625631690000|2021-07-07 04:21:30|425.67|423.07|425.58|422.98|425.67|423.07|425.58|422.98|0
1625631740000|2021-07-07 04:22:20|425.76|423.16|425.76|423.16|425.76|423.16|425.76|423.16|0
1625631760000|2021-07-07 04:22:40|425.58|422.98|425.58|422.98|425.58|422.98|425.58|422.98|0
1625631770000|2021-07-07 04:22:50|425.76|423.16|425.76|423.16|425.76|423.16|425.76|423.16|0
1625631820000|2021-07-07 04:23:40|425.58|422.98|425.58|422.98|425.58|422.98|425.58|422.98|0
1625631840000|2021-07-07 04:24:00|425.39|422.79|425.58|422.98|425.58|422.98|425.39|422.79|0
1625631940000|2021-07-07 04:25:40|425.48|422.88|425.58|422.98|425.58|422.98|425.48|422.88|0
1625632010000|2021-07-07 04:26:50|425.39|422.79|425.58|422.98|425.58|422.98|425.39|422.79|0
1625632020000|2021-07-07 04:27:00|425.48|422.88|425.39|422.79|425.48|422.88|425.39|422.79|0
1625632040000|2021-07-07 04:27:20|425.21|422.61|425.39|422.79|425.39|422.79|425.21|422.61|0
1625632050000|2021-07-07 04:27:30|425.3|422.7|425.3|422.7|425.3|422.7|425.3|422.7|0
1625632060000|2021-07-07 04:27:40|425.21|422.61|424.27|421.67|425.21|422.61|424.27|421.67|0
1625632100000|2021-07-07 04:28:20|424.45|421.85|424.45|421.85|424.45|421.85|424.45|421.85|0
1625632200000|2021-07-07 04:30:00|424.26|421.66|424.45|421.85|424.45|421.85|424.26|421.66|0
1625632220000|2021-07-07 04:30:20|424.63|422.03|424.63|422.03|424.63|422.03|424.63|422.03|0
1625632240000|2021-07-07 04:30:40|424.45|421.85|424.45|421.85|424.45|421.85|424.45|421.85|0
1625632250000|2021-07-07 04:30:50|424.26|421.66|424.45|421.85|424.45|421.85|424.26|421.66|0
1625632270000|2021-07-07 04:31:10|424.26|421.66|424.26|421.66|424.26|421.66|424.26|421.66|0
1625632290000|2021-07-07 04:31:30|424.35|421.75|424.45|421.85|424.45|421.85|424.35|421.75|0
1625632300000|2021-07-07 04:31:40|424.26|421.66|424.26|421.66|424.26|421.66|424.26|421.66|0
1625632350000|2021-07-07 04:32:30|424.45|421.85|424.45|421.85|424.45|421.85|424.45|421.85|0
1625632360000|2021-07-07 04:32:40|424.26|421.66|424.26|421.66|424.26|421.66|424.26|421.66|0
1625632380000|2021-07-07 04:33:00|424.08|421.48|424.08|421.48|424.08|421.48|424.08|421.48|0
1625632390000|2021-07-07 04:33:10|424.26|421.66|424.08|421.48|424.26|421.66|424.08|421.48|0
1625632400000|2021-07-07 04:33:20|423.89|421.29|423.89|421.29|423.89|421.29|423.89|421.29|0
1625632410000|2021-07-07 04:33:30|423.8|421.2|423.71|421.11|423.8|421.2|423.71|421.11|0
1625632420000|2021-07-07 04:33:40|423.89|421.29|423.89|421.29|423.89|421.29|423.89|421.29|0
1625632430000|2021-07-07 04:33:50|423.71|421.11|423.89|421.29|423.89|421.29|423.71|421.11|0
1625632490000|2021-07-07 04:34:50|423.98|421.38|423.89|421.29|423.98|421.38|423.89|421.29|0
1625632510000|2021-07-07 04:35:10|423.8|421.2|423.8|421.2|423.8|421.2|423.8|421.2|0
1625632520000|2021-07-07 04:35:20|423.89|421.29|423.89|421.29|423.89|421.29|423.89|421.29|0
1625632530000|2021-07-07 04:35:30|423.8|421.2|423.71|421.11|423.8|421.2|423.71|421.11|0
1625632540000|2021-07-07 04:35:40|423.8|421.2|423.8|421.2|423.8|421.2|423.8|421.2|0
1625632550000|2021-07-07 04:35:50|423.71|421.11|423.8|421.2|423.8|421.2|423.71|421.11|0
1625632560000|2021-07-07 04:36:00|423.89|421.29|423.89|421.29|423.89|421.29|423.89|421.29|0
1625632570000|2021-07-07 04:36:10|423.71|421.11|423.71|421.11|423.71|421.11|423.71|421.11|0
1625632590000|2021-07-07 04:36:30|423.52|420.92|423.52|420.92|423.52|420.92|423.52|420.92|0
1625632600000|2021-07-07 04:36:40|423.71|421.11|423.71|421.11|423.71|421.11|423.71|421.11|0
1625632610000|2021-07-07 04:36:50|423.52|420.92|423.52|420.92|423.52|420.92|423.52|420.92|0
1625632620000|2021-07-07 04:37:00|423.71|421.11|423.71|421.11|423.71|421.11|423.71|421.11|0
1625632630000|2021-07-07 04:37:10|423.89|421.29|423.89|421.29|423.89|421.29|423.89|421.29|0
1625632650000|2021-07-07 04:37:30|423.71|421.11|423.71|421.11|423.71|421.11|423.71|421.11|0
1625632670000|2021-07-07 04:37:50|423.52|420.92|423.52|420.92|423.52|420.92|423.52|420.92|0
1625632680000|2021-07-07 04:38:00|423.71|421.11|423.71|421.11|423.71|421.11|423.71|421.11|0
1625632710000|2021-07-07 04:38:30|423.52|420.92|423.52|420.92|423.52|420.92|423.52|420.92|0
1625632720000|2021-07-07 04:38:40|423.71|421.11|423.71|421.11|423.71|421.11|423.71|421.11|0
1625632730000|2021-07-07 04:38:50|423.61|421.01|423.61|421.01|423.61|421.01|423.61|421.01|0
1625632740000|2021-07-07 04:39:00|423.52|420.92|423.52|420.92|423.52|420.92|423.52|420.92|0
1625632760000|2021-07-07 04:39:20|423.34|420.74|423.34|420.74|423.34|420.74|423.34|420.74|0
1625632810000|2021-07-07 04:40:10|423.52|420.92|423.34|420.74|423.52|420.92|423.34|420.74|0
1625632830000|2021-07-07 04:40:30|423.24|420.64|423.34|420.74|423.34|420.74|423.24|420.64|0
1625632840000|2021-07-07 04:40:40|423.15|420.55|423.15|420.55|423.15|420.55|423.15|420.55|0
1625632850000|2021-07-07 04:40:50|423.06|420.46|422.97|420.37|423.06|420.46|422.97|420.37|0
1625632860000|2021-07-07 04:41:00|423.15|420.55|422.97|420.37|423.15|420.55|422.97|420.37|0
1625632870000|2021-07-07 04:41:10|423.15|420.55|423.15|420.55|423.15|420.55|422.97|420.37|0
1625632930000|2021-07-07 04:42:10|422.97|420.37|422.97|420.37|422.97|420.37|422.97|420.37|0
1625632950000|2021-07-07 04:42:30|423.15|420.55|423.15|420.55|423.15|420.55|423.15|420.55|0
1625632960000|2021-07-07 04:42:40|423.34|420.74|423.15|420.55|423.34|420.74|423.15|420.55|0
1625632990000|2021-07-07 04:43:10|423.34|420.74|423.15|420.55|423.34|420.74|423.15|420.55|0
1625633000000|2021-07-07 04:43:20|422.97|420.37|422.97|420.37|422.97|420.37|422.97|420.37|0
1625633010000|2021-07-07 04:43:30|422.78|420.18|422.97|420.37|422.97|420.37|422.78|420.18|0
1625633070000|2021-07-07 04:44:30|422.78|420.18|422.78|420.18|422.78|420.18|422.78|420.18|0
1625633110000|2021-07-07 04:45:10|422.97|420.37|422.78|420.18|422.97|420.37|422.78|420.18|0
1625633120000|2021-07-07 04:45:20|422.97|420.37|422.97|420.37|422.97|420.37|422.97|420.37|0
1625633130000|2021-07-07 04:45:30|422.78|420.18|422.78|420.18|422.97|420.37|422.78|420.18|0
1625633170000|2021-07-07 04:46:10|422.97|420.37|422.97|420.37|422.97|420.37|422.97|420.37|0
1625633230000|2021-07-07 04:47:10|423.15|420.55|423.15|420.55|423.15|420.55|423.15|420.55|0
1625633250000|2021-07-07 04:47:30|422.97|420.37|422.97|420.37|422.97|420.37|422.97|420.37|0
1625633280000|2021-07-07 04:48:00|422.78|420.18|422.97|420.37|422.97|420.37|422.78|420.18|0
1625633290000|2021-07-07 04:48:10|422.96|420.36|422.96|420.36|422.96|420.36|422.96|420.36|0
1625633300000|2021-07-07 04:48:20|422.78|420.18|422.78|420.18|422.78|420.18|422.78|420.18|0
1625633310000|2021-07-07 04:48:30|422.96|420.36|422.96|420.36|422.96|420.36|422.96|420.36|0
1625633340000|2021-07-07 04:49:00|422.78|420.18|422.87|420.27|422.87|420.27|422.78|420.18|0
1625633350000|2021-07-07 04:49:10|422.78|420.18|422.96|420.36|422.96|420.36|422.78|420.18|0
1625633400000|2021-07-07 04:50:00|423.15|420.55|423.15|420.55|423.15|420.55|423.15|420.55|0
1625633410000|2021-07-07 04:50:10|422.96|420.36|422.96|420.36|422.96|420.36|422.96|420.36|0
1625633420000|2021-07-07 04:50:20|423.15|420.55|423.15|420.55|423.15|420.55|423.15|420.55|0
1625633430000|2021-07-07 04:50:30|422.96|420.36|423.15|420.55|423.15|420.55|422.96|420.36|0
1625633470000|2021-07-07 04:51:10|422.96|420.36|423.15|420.55|423.15|420.55|422.96|420.36|0
1625633480000|2021-07-07 04:51:20|422.96|420.36|422.96|420.36|422.96|420.36|422.96|420.36|0
1625633500000|2021-07-07 04:51:40|423.15|420.55|423.15|420.55|423.15|420.55|423.15|420.55|0
1625633510000|2021-07-07 04:51:50|423.05|420.45|422.96|420.36|423.05|420.45|422.96|420.36|0
1625633520000|2021-07-07 04:52:00|422.78|420.18|422.59|419.99|422.78|420.18|422.59|419.99|0
1625633540000|2021-07-07 04:52:20|422.78|420.18|422.78|420.18|422.78|420.18|422.78|420.18|0
1625633570000|2021-07-07 04:52:50|422.96|420.36|422.96|420.36|422.96|420.36|422.96|420.36|0
1625633580000|2021-07-07 04:53:00|422.78|420.18|422.78|420.18|422.96|420.36|422.78|420.18|0
1625633610000|2021-07-07 04:53:30|422.59|419.99|422.59|419.99|422.59|419.99|422.59|419.99|0
1625633640000|2021-07-07 04:54:00|422.78|420.18|422.78|420.18|422.78|420.18|422.78|420.18|0
1625633650000|2021-07-07 04:54:10|422.68|420.08|422.68|420.08|422.78|420.18|422.68|420.08|0
1625633660000|2021-07-07 04:54:20|422.59|419.99|422.59|419.99|422.78|420.18|422.59|419.99|0
1625633690000|2021-07-07 04:54:50|422.68|420.08|422.78|420.18|422.78|420.18|422.68|420.08|0
1625633720000|2021-07-07 04:55:20|422.68|420.08|422.78|420.18|422.78|420.18|422.68|420.08|0
1625633750000|2021-07-07 04:55:50|422.68|420.08|422.59|419.99|422.68|420.08|422.59|419.99|0
1625633760000|2021-07-07 04:56:00|422.68|420.08|422.78|420.18|422.78|420.18|422.68|420.08|0
1625633770000|2021-07-07 04:56:10|422.96|420.36|422.96|420.36|422.96|420.36|422.96|420.36|0
1625633780000|2021-07-07 04:56:20|422.78|420.18|422.78|420.18|422.78|420.18|422.78|420.18|0
1625633810000|2021-07-07 04:56:50|422.68|420.08|422.68|420.08|422.78|420.18|422.68|420.08|0
1625633820000|2021-07-07 04:57:00|422.59|419.99|422.68|420.08|422.78|420.18|422.59|419.99|0
1625633830000|2021-07-07 04:57:10|422.78|420.18|422.59|419.99|422.78|420.18|422.59|419.99|0
1625633850000|2021-07-07 04:57:30|422.78|420.18|422.59|419.99|422.78|420.18|422.59|419.99|0
1625633860000|2021-07-07 04:57:40|422.78|420.18|422.68|420.08|422.78|420.18|422.59|419.99|0
1625633870000|2021-07-07 04:57:50|422.59|419.99|422.78|420.18|422.78|420.18|422.59|419.99|0
1625633890000|2021-07-07 04:58:10|422.96|420.36|422.78|420.18|422.96|420.36|422.78|420.18|0
1625633940000|2021-07-07 04:59:00|422.96|420.36|422.96|420.36|422.96|420.36|422.96|420.36|0
1625633950000|2021-07-07 04:59:10|422.78|420.18|422.78|420.18|422.78|420.18|422.78|420.18|0
1625633980000|2021-07-07 04:59:40|422.96|420.36|422.78|420.18|422.96|420.36|422.78|420.18|0
1625634010000|2021-07-07 05:00:10|422.59|419.99|422.78|420.18|422.78|420.18|422.59|419.99|0
1625634020000|2021-07-07 05:00:20|422.59|419.99|422.78|420.18|422.78|420.18|422.59|419.99|0
1625634040000|2021-07-07 05:00:40|422.68|420.08|422.59|419.99|422.68|420.08|422.59|419.99|0
1625634050000|2021-07-07 05:00:50|422.78|420.18|422.78|420.18|422.78|420.18|422.78|420.18|0
1625634060000|2021-07-07 05:01:00|422.68|420.08|422.78|420.18|422.78|420.18|422.68|420.08|0
1625634070000|2021-07-07 05:01:10|422.68|420.08|422.78|420.18|422.78|420.18|422.68|420.08|0
1625634110000|2021-07-07 05:01:50|422.77|420.17|422.77|420.17|422.77|420.17|422.68|420.08|0
1625634130000|2021-07-07 05:02:10|422.96|420.36|423.14|420.54|423.14|420.54|422.96|420.36|0
1625634150000|2021-07-07 05:02:30|423.05|420.45|422.96|420.36|423.14|420.54|422.96|420.36|0
1625634170000|2021-07-07 05:02:50|422.77|420.17|422.77|420.17|422.96|420.36|422.77|420.17|0
1625634180000|2021-07-07 05:03:00|422.96|420.36|422.86|420.26|422.96|420.36|422.86|420.26|0
1625634190000|2021-07-07 05:03:10|422.96|420.36|422.96|420.36|422.96|420.36|422.96|420.36|0
1625634200000|2021-07-07 05:03:20|422.77|420.17|422.96|420.36|422.96|420.36|422.77|420.17|0
1625634210000|2021-07-07 05:03:30|422.86|420.26|422.96|420.36|422.96|420.36|422.86|420.26|0
1625634220000|2021-07-07 05:03:40|422.77|420.17|422.77|420.17|422.77|420.17|422.77|420.17|0
1625634230000|2021-07-07 05:03:50|422.96|420.36|422.86|420.26|422.96|420.36|422.77|420.17|0
1625634240000|2021-07-07 05:04:00|422.77|420.17|422.77|420.17|422.77|420.17|422.77|420.17|0
1625634250000|2021-07-07 05:04:10|422.96|420.36|422.96|420.36|422.96|420.36|422.96|420.36|0
1625634270000|2021-07-07 05:04:30|422.77|420.17|422.86|420.26|422.86|420.26|422.77|420.17|0
1625634280000|2021-07-07 05:04:40|422.77|420.17|422.96|420.36|422.96|420.36|422.77|420.17|0
1625634290000|2021-07-07 05:04:50|422.86|420.26|422.96|420.36|422.96|420.36|422.86|420.26|0
1625634390000|2021-07-07 05:06:30|422.77|420.17|422.96|420.36|422.96|420.36|422.77|420.17|0
1625634400000|2021-07-07 05:06:40|422.77|420.17|422.96|420.36|422.96|420.36|422.77|420.17|0
1625634410000|2021-07-07 05:06:50|422.86|420.26|422.86|420.26|422.86|420.26|422.86|420.26|0
1625634420000|2021-07-07 05:07:00|422.96|420.36|422.77|420.17|422.96|420.36|422.77|420.17|0
1625634430000|2021-07-07 05:07:10|422.96|420.36|422.96|420.36|422.96|420.36|422.96|420.36|0
1625634450000|2021-07-07 05:07:30|423.14|420.54|422.96|420.36|423.14|420.54|422.96|420.36|0
1625634480000|2021-07-07 05:08:00|422.86|420.26|422.77|420.17|422.86|420.26|422.77|420.17|0
1625634490000|2021-07-07 05:08:10|422.96|420.36|422.96|420.36|422.96|420.36|422.77|420.17|0
1625634500000|2021-07-07 05:08:20|422.86|420.26|422.96|420.36|422.96|420.36|422.86|420.26|0
1625634600000|2021-07-07 05:10:00|422.77|420.17|422.77|420.17|422.77|420.17|422.77|420.17|0
1625634610000|2021-07-07 05:10:10|422.96|420.36|422.96|420.36|422.96|420.36|422.96|420.36|0
1625634630000|2021-07-07 05:10:30|423.04|420.44|422.96|420.36|423.04|420.44|422.96|420.36|0
1625634640000|2021-07-07 05:10:40|422.77|420.17|422.77|420.17|422.77|420.17|422.77|420.17|0
1625634650000|2021-07-07 05:10:50|422.96|420.36|422.77|420.17|422.96|420.36|422.77|420.17|0
1625634660000|2021-07-07 05:11:00|422.59|419.99|422.59|419.99|422.59|419.99|422.59|419.99|0
1625634670000|2021-07-07 05:11:10|422.22|419.62|422.4|419.8|422.4|419.8|422.22|419.62|0
1625634690000|2021-07-07 05:11:30|422.59|419.99|422.59|419.99|422.59|419.99|422.59|419.99|0
1625634700000|2021-07-07 05:11:40|422.77|420.17|422.77|420.17|422.77|420.17|422.77|420.17|0
1625634720000|2021-07-07 05:12:00|422.96|420.36|422.77|420.17|422.96|420.36|422.77|420.17|0
1625634750000|2021-07-07 05:12:30|422.59|419.99|422.77|420.17|422.77|420.17|422.59|419.99|0
1625634760000|2021-07-07 05:12:40|422.96|420.36|422.77|420.17|422.96|420.36|422.77|420.17|0
1625634770000|2021-07-07 05:12:50|422.95|420.35|422.95|420.35|422.95|420.35|422.77|420.17|0
1625634780000|2021-07-07 05:13:00|422.77|420.17|422.59|419.99|422.77|420.17|422.59|419.99|0
1625634790000|2021-07-07 05:13:10|422.77|420.17|422.77|420.17|422.77|420.17|422.77|420.17|0
1625634810000|2021-07-07 05:13:30|422.59|419.99|422.59|419.99|422.59|419.99|422.59|419.99|0
1625634820000|2021-07-07 05:13:40|422.4|419.8|422.59|419.99|422.59|419.99|422.4|419.8|0
1625634830000|2021-07-07 05:13:50|422.4|419.8|422.4|419.8|422.4|419.8|422.4|419.8|0
1625634840000|2021-07-07 05:14:00|422.59|419.99|422.59|419.99|422.59|419.99|422.59|419.99|0
1625634850000|2021-07-07 05:14:10|422.77|420.17|422.77|420.17|422.77|420.17|422.77|420.17|0
1625634870000|2021-07-07 05:14:30|422.95|420.35|422.77|420.17|422.95|420.35|422.77|420.17|0
1625634880000|2021-07-07 05:14:40|422.86|420.26|422.77|420.17|422.86|420.26|422.77|420.17|0
1625634900000|2021-07-07 05:15:00|422.59|419.99|422.59|419.99|422.59|419.99|422.59|419.99|0
1625634910000|2021-07-07 05:15:10|422.77|420.17|422.59|419.99|422.77|420.17|422.59|419.99|0
1625634920000|2021-07-07 05:15:20|422.77|420.17|422.77|420.17|422.77|420.17|422.77|420.17|0
1625634930000|2021-07-07 05:15:30|422.58|419.98|422.58|419.98|422.58|419.98|422.58|419.98|0
1625634940000|2021-07-07 05:15:40|422.4|419.8|422.4|419.8|422.4|419.8|422.4|419.8|0
1625634980000|2021-07-07 05:16:20|422.49|419.89|422.4|419.8|422.49|419.89|422.4|419.8|0
1625634990000|2021-07-07 05:16:30|422.22|419.62|422.22|419.62|422.22|419.62|422.22|419.62|0
1625635000000|2021-07-07 05:16:40|422.4|419.8|422.4|419.8|422.4|419.8|422.4|419.8|0
1625635050000|2021-07-07 05:17:30|422.22|419.62|422.22|419.62|422.22|419.62|422.22|419.62|0
1625635060000|2021-07-07 05:17:40|422.03|419.43|422.03|419.43|422.22|419.62|422.03|419.43|0
1625635070000|2021-07-07 05:17:50|422.22|419.62|422.22|419.62|422.22|419.62|422.22|419.62|0
1625635080000|2021-07-07 05:18:00|422.4|419.8|422.22|419.62|422.4|419.8|422.22|419.62|0
1625635100000|2021-07-07 05:18:20|422.21|419.61|422.21|419.61|422.21|419.61|422.21|419.61|0
1625635110000|2021-07-07 05:18:30|422.4|419.8|422.4|419.8|422.4|419.8|422.4|419.8|0
1625635120000|2021-07-07 05:18:40|422.21|419.61|422.03|419.43|422.21|419.61|422.03|419.43|0
1625635130000|2021-07-07 05:18:50|422.21|419.61|422.21|419.61|422.21|419.61|422.21|419.61|0
1625635160000|2021-07-07 05:19:20|422.03|419.43|422.03|419.43|422.03|419.43|422.03|419.43|0
1625635190000|2021-07-07 05:19:50|421.93|419.33|422.21|419.61|422.21|419.61|421.93|419.33|0
1625635200000|2021-07-07 05:20:00|422.03|419.43|422.21|419.61|422.21|419.61|422.03|419.43|0
1625635240000|2021-07-07 05:20:40|422.03|419.43|422.03|419.43|422.03|419.43|422.03|419.43|0
1625635260000|2021-07-07 05:21:00|421.85|419.25|421.85|419.25|421.85|419.25|421.85|419.25|0
1625635280000|2021-07-07 05:21:20|421.93|419.33|422.03|419.43|422.03|419.43|421.93|419.33|0
1625635310000|2021-07-07 05:21:50|422.21|419.61|422.12|419.52|422.21|419.61|422.12|419.52|0
1625635320000|2021-07-07 05:22:00|422.03|419.43|422.03|419.43|422.03|419.43|422.03|419.43|0
1625635370000|2021-07-07 05:22:50|422.21|419.61|422.21|419.61|422.21|419.61|422.03|419.43|0
1625635420000|2021-07-07 05:23:40|422.4|419.8|422.4|419.8|422.4|419.8|422.3|419.7|0
1625635440000|2021-07-07 05:24:00|422.21|419.61|422.21|419.61|422.21|419.61|422.21|419.61|0
1625635470000|2021-07-07 05:24:30|422.3|419.7|422.3|419.7|422.4|419.8|422.21|419.61|0
1625635480000|2021-07-07 05:24:40|422.4|419.8|422.4|419.8|422.4|419.8|422.4|419.8|0
1625635500000|2021-07-07 05:25:00|422.21|419.61|422.4|419.8|422.4|419.8|422.21|419.61|0
1625635540000|2021-07-07 05:25:40|422.48|419.88|422.48|419.88|422.48|419.88|422.48|419.88|0
1625635550000|2021-07-07 05:25:50|422.4|419.8|422.4|419.8|422.4|419.8|422.4|419.8|0
1625635560000|2021-07-07 05:26:00|422.48|419.88|422.58|419.98|422.58|419.98|422.48|419.88|0
1625635570000|2021-07-07 05:26:10|422.48|419.88|422.4|419.8|422.58|419.98|422.4|419.8|0
1625635580000|2021-07-07 05:26:20|422.48|419.88|422.4|419.8|422.48|419.88|422.4|419.8|0
1625635590000|2021-07-07 05:26:30|422.58|419.98|422.58|419.98|422.58|419.98|422.58|419.98|0
1625635630000|2021-07-07 05:27:10|422.4|419.8|422.4|419.8|422.4|419.8|422.4|419.8|0
1625635640000|2021-07-07 05:27:20|422.58|419.98|422.58|419.98|422.58|419.98|422.48|419.88|0
1625635650000|2021-07-07 05:27:30|422.4|419.8|422.4|419.8|422.4|419.8|422.4|419.8|0
1625635660000|2021-07-07 05:27:40|422.58|419.98|422.58|419.98|422.58|419.98|422.58|419.98|0
1625635680000|2021-07-07 05:28:00|422.4|419.8|422.4|419.8|422.4|419.8|422.4|419.8|0
1625635690000|2021-07-07 05:28:10|422.58|419.98|422.58|419.98|422.58|419.98|422.58|419.98|0
1625635700000|2021-07-07 05:28:20|422.4|419.8|422.4|419.8|422.4|419.8|422.4|419.8|0
1625635710000|2021-07-07 05:28:30|422.58|419.98|422.58|419.98|422.58|419.98|422.58|419.98|0
1625635740000|2021-07-07 05:29:00|422.4|419.8|422.4|419.8|422.4|419.8|422.4|419.8|0
1625635750000|2021-07-07 05:29:10|422.39|419.79|422.39|419.79|422.39|419.79|422.39|419.79|0
1625635820000|2021-07-07 05:30:20|422.58|419.98|422.58|419.98|422.58|419.98|422.58|419.98|0
1625635830000|2021-07-07 05:30:30|422.39|419.79|422.48|419.88|422.48|419.88|422.39|419.79|0
1625635840000|2021-07-07 05:30:40|422.39|419.79|422.58|419.98|422.58|419.98|422.39|419.79|0
1625635850000|2021-07-07 05:30:50|422.39|419.79|422.39|419.79|422.39|419.79|422.39|419.79|0
1625635880000|2021-07-07 05:31:20|422.58|419.98|422.58|419.98|422.58|419.98|422.58|419.98|0
1625635920000|2021-07-07 05:32:00|422.67|420.07|422.76|420.16|422.76|420.16|422.58|419.98|0
1625635940000|2021-07-07 05:32:20|422.58|419.98|422.58|419.98|422.58|419.98|422.58|419.98|0
1625635950000|2021-07-07 05:32:30|422.76|420.16|422.58|419.98|422.76|420.16|422.58|419.98|0
1625635960000|2021-07-07 05:32:40|422.76|420.16|422.58|419.98|422.76|420.16|422.58|419.98|0
1625635980000|2021-07-07 05:33:00|422.76|420.16|422.58|419.98|422.76|420.16|422.58|419.98|0
1625635990000|2021-07-07 05:33:10|422.76|420.16|422.76|420.16|422.76|420.16|422.58|419.98|0
1625636000000|2021-07-07 05:33:20|422.58|419.98|422.58|419.98|422.58|419.98|422.58|419.98|0
1625636010000|2021-07-07 05:33:30|422.76|420.16|422.76|420.16|422.76|420.16|422.76|420.16|0
1625636020000|2021-07-07 05:33:40|422.58|419.98|422.58|419.98|422.58|419.98|422.58|419.98|0
1625636060000|2021-07-07 05:34:20|422.76|420.16|422.76|420.16|422.76|420.16|422.76|420.16|0
1625636070000|2021-07-07 05:34:30|422.67|420.07|422.76|420.16|422.76|420.16|422.67|420.07|0
1625636090000|2021-07-07 05:34:50|422.58|419.98|422.58|419.98|422.58|419.98|422.58|419.98|0
1625636100000|2021-07-07 05:35:00|422.76|420.16|422.76|420.16|422.76|420.16|422.76|420.16|0
1625636110000|2021-07-07 05:35:10|422.67|420.07|422.58|419.98|422.67|420.07|422.58|419.98|0
1625636120000|2021-07-07 05:35:20|422.76|420.16|422.76|420.16|422.76|420.16|422.76|420.16|0
1625636130000|2021-07-07 05:35:30|422.95|420.35|422.95|420.35|422.95|420.35|422.95|420.35|0
1625636140000|2021-07-07 05:35:40|422.85|420.25|422.76|420.16|422.85|420.25|422.76|420.16|0
1625636160000|2021-07-07 05:36:00|422.67|420.07|422.76|420.16|422.76|420.16|422.67|420.07|0
1625636210000|2021-07-07 05:36:50|422.85|420.25|422.76|420.16|422.95|420.35|422.76|420.16|0
1625636220000|2021-07-07 05:37:00|422.85|420.25|422.95|420.35|422.95|420.35|422.85|420.25|0
1625636240000|2021-07-07 05:37:20|422.94|420.34|422.94|420.34|422.94|420.34|422.94|420.34|0
1625636250000|2021-07-07 05:37:30|423.13|420.53|423.31|420.71|423.31|420.71|423.13|420.53|0
1625636260000|2021-07-07 05:37:40|423.13|420.53|423.13|420.53|423.13|420.53|423.13|420.53|0
1625636270000|2021-07-07 05:37:50|423.31|420.71|423.13|420.53|423.31|420.71|423.13|420.53|0
1625636310000|2021-07-07 05:38:30|423.31|420.71|423.13|420.53|423.31|420.71|423.13|420.53|0
1625636320000|2021-07-07 05:38:40|423.31|420.71|423.31|420.71|423.31|420.71|423.31|420.71|0
1625636330000|2021-07-07 05:38:50|423.5|420.9|423.5|420.9|423.5|420.9|423.5|420.9|0
1625636340000|2021-07-07 05:39:00|423.31|420.71|423.31|420.71|423.31|420.71|423.31|420.71|0
1625636400000|2021-07-07 05:40:00|423.13|420.53|422.94|420.34|423.13|420.53|422.94|420.34|0
1625636420000|2021-07-07 05:40:20|422.76|420.16|422.94|420.34|422.94|420.34|422.76|420.16|0
1625636440000|2021-07-07 05:40:40|423.03|420.43|423.13|420.53|423.13|420.53|423.03|420.43|0
1625636450000|2021-07-07 05:40:50|422.94|420.34|422.94|420.34|423.13|420.53|422.94|420.34|0
1625636460000|2021-07-07 05:41:00|423.13|420.53|423.03|420.43|423.13|420.53|422.94|420.34|0
1625636470000|2021-07-07 05:41:10|423.13|420.53|423.13|420.53|423.13|420.53|423.13|420.53|0
1625636480000|2021-07-07 05:41:20|423.31|420.71|423.31|420.71|423.31|420.71|423.31|420.71|0
1625636490000|2021-07-07 05:41:30|423.13|420.53|423.13|420.53|423.13|420.53|423.13|420.53|0
1625636500000|2021-07-07 05:41:40|423.31|420.71|423.31|420.71|423.31|420.71|423.31|420.71|0
1625636520000|2021-07-07 05:42:00|423.5|420.9|423.5|420.9|423.5|420.9|423.5|420.9|0
1625636570000|2021-07-07 05:42:50|423.68|421.08|423.5|420.9|423.68|421.08|423.5|420.9|0
1625636590000|2021-07-07 05:43:10|423.31|420.71|423.31|420.71|423.31|420.71|423.31|420.71|0
1625636650000|2021-07-07 05:44:10|423.4|420.8|423.58|420.98|423.58|420.98|423.4|420.8|0
1625636660000|2021-07-07 05:44:20|423.68|421.08|423.68|421.08|423.68|421.08|423.68|421.08|0
1625636700000|2021-07-07 05:45:00|423.5|420.9|423.5|420.9|423.5|420.9|423.5|420.9|0
1625636710000|2021-07-07 05:45:10|423.68|421.08|423.5|420.9|423.68|421.08|423.5|420.9|0
1625636720000|2021-07-07 05:45:20|423.58|420.98|423.5|420.9|423.58|420.98|423.5|420.9|0
1625636740000|2021-07-07 05:45:40|423.31|420.71|423.31|420.71|423.31|420.71|423.31|420.71|0
1625636760000|2021-07-07 05:46:00|423.5|420.9|423.4|420.8|423.5|420.9|423.31|420.71|0
1625636770000|2021-07-07 05:46:10|423.31|420.71|423.31|420.71|423.31|420.71|423.31|420.71|0
1625636780000|2021-07-07 05:46:20|423.4|420.8|423.31|420.71|423.5|420.9|423.31|420.71|0
1625636810000|2021-07-07 05:46:50|423.21|420.61|423.21|420.61|423.21|420.61|423.21|420.61|0
1625636820000|2021-07-07 05:47:00|423.13|420.53|423.13|420.53|423.13|420.53|423.13|420.53|0
1625636850000|2021-07-07 05:47:30|423.31|420.71|423.31|420.71|423.31|420.71|423.31|420.71|0
1625636860000|2021-07-07 05:47:40|423.13|420.53|423.13|420.53|423.13|420.53|423.13|420.53|0
1625636880000|2021-07-07 05:48:00|423.31|420.71|423.31|420.71|423.31|420.71|423.31|420.71|0
1625636900000|2021-07-07 05:48:20|423.49|420.89|423.49|420.89|423.49|420.89|423.4|420.8|0
1625636940000|2021-07-07 05:49:00|423.31|420.71|423.31|420.71|423.31|420.71|423.31|420.71|0
1625636950000|2021-07-07 05:49:10|423.49|420.89|423.31|420.71|423.49|420.89|423.31|420.71|0
1625637000000|2021-07-07 05:50:00|423.49|420.89|423.49|420.89|423.49|420.89|423.49|420.89|0
1625637010000|2021-07-07 05:50:10|423.31|420.71|423.31|420.71|423.31|420.71|423.31|420.71|0
1625637060000|2021-07-07 05:51:00|423.49|420.89|423.49|420.89|423.49|420.89|423.49|420.89|0
1625637070000|2021-07-07 05:51:10|423.31|420.71|423.31|420.71|423.31|420.71|423.31|420.71|0
1625637080000|2021-07-07 05:51:20|423.49|420.89|423.49|420.89|423.49|420.89|423.49|420.89|0
1625637120000|2021-07-07 05:52:00|423.68|421.08|423.86|421.26|423.86|421.26|423.68|421.08|0
1625637150000|2021-07-07 05:52:30|424.05|421.45|424.05|421.45|424.05|421.45|424.05|421.45|0
1625637160000|2021-07-07 05:52:40|423.95|421.35|423.86|421.26|423.95|421.35|423.86|421.26|0
1625637180000|2021-07-07 05:53:00|423.77|421.17|423.68|421.08|423.86|421.26|423.68|421.08|0
1625637190000|2021-07-07 05:53:10|423.86|421.26|423.77|421.17|423.86|421.26|423.77|421.17|0
1625637200000|2021-07-07 05:53:20|423.86|421.26|423.68|421.08|423.86|421.26|423.68|421.08|0
1625637210000|2021-07-07 05:53:30|423.77|421.17|423.49|420.89|423.86|421.26|423.49|420.89|0
1625637220000|2021-07-07 05:53:40|423.58|420.98|423.58|420.98|423.58|420.98|423.58|420.98|0
1625637230000|2021-07-07 05:53:50|423.49|420.89|423.49|420.89|423.49|420.89|423.49|420.89|0
1625637250000|2021-07-07 05:54:10|423.68|421.08|423.68|421.08|423.68|421.08|423.68|421.08|0
1625637260000|2021-07-07 05:54:20|423.49|420.89|423.49|420.89|423.49|420.89|423.49|420.89|0
1625637270000|2021-07-07 05:54:30|423.68|421.08|423.68|421.08|423.68|421.08|423.68|421.08|0
1625637280000|2021-07-07 05:54:40|423.49|420.89|423.49|420.89|423.49|420.89|423.49|420.89|0
1625637290000|2021-07-07 05:54:50|423.68|421.08|423.49|420.89|423.68|421.08|423.49|420.89|0
1625637310000|2021-07-07 05:55:10|423.31|420.71|423.31|420.71|423.31|420.71|423.31|420.71|0
1625637330000|2021-07-07 05:55:30|423.12|420.52|423.31|420.71|423.31|420.71|423.12|420.52|0
1625637340000|2021-07-07 05:55:40|423.21|420.61|423.21|420.61|423.31|420.71|423.21|420.61|0
1625637350000|2021-07-07 05:55:50|423.31|420.71|423.31|420.71|423.31|420.71|423.31|420.71|0
1625637380000|2021-07-07 05:56:20|423.49|420.89|423.49|420.89|423.49|420.89|423.49|420.89|0
1625637390000|2021-07-07 05:56:30|423.31|420.71|423.31|420.71|423.31|420.71|423.31|420.71|0
1625637400000|2021-07-07 05:56:40|423.39|420.79|423.39|420.79|423.39|420.79|423.39|420.79|0
1625637410000|2021-07-07 05:56:50|423.31|420.71|423.31|420.71|423.31|420.71|423.31|420.71|0
1625637420000|2021-07-07 05:57:00|423.39|420.79|423.31|420.71|423.49|420.89|423.31|420.71|0
1625637430000|2021-07-07 05:57:10|423.49|420.89|423.49|420.89|423.49|420.89|423.49|420.89|0
1625637480000|2021-07-07 05:58:00|423.31|420.71|423.67|421.07|423.67|421.07|423.31|420.71|0
1625637500000|2021-07-07 05:58:20|423.86|421.26|423.86|421.26|423.86|421.26|423.86|421.26|0
1625637510000|2021-07-07 05:58:30|423.76|421.16|423.76|421.16|423.76|421.16|423.76|421.16|0
1625637520000|2021-07-07 05:58:40|423.86|421.26|423.86|421.26|423.86|421.26|423.86|421.26|0
1625637530000|2021-07-07 05:58:50|423.76|421.16|423.76|421.16|423.76|421.16|423.76|421.16|0
1625637540000|2021-07-07 05:59:00|423.67|421.07|423.67|421.07|423.67|421.07|423.67|421.07|0
1625637550000|2021-07-07 05:59:10|423.58|420.98|423.49|420.89|423.58|420.98|423.49|420.89|0
1625637560000|2021-07-07 05:59:20|423.31|420.71|423.49|420.89|423.49|420.89|423.31|420.71|0
1625637570000|2021-07-07 05:59:30|423.67|421.07|423.67|421.07|423.67|421.07|423.67|421.07|0
1625637580000|2021-07-07 05:59:40|423.49|420.89|423.49|420.89|423.49|420.89|423.49|420.89|0
1625637590000|2021-07-07 05:59:50|423.67|421.07|423.67|421.07|423.67|421.07|423.67|421.07|0
1625637610000|2021-07-07 06:00:10|423.86|421.26|423.86|421.26|423.86|421.26|423.86|421.26|0
1625637620000|2021-07-07 06:00:20|423.67|421.07|423.67|421.07|423.86|421.26|423.67|421.07|0
1625637630000|2021-07-07 06:00:30|423.49|420.89|423.58|420.98|423.58|420.98|423.49|420.89|0
1625637640000|2021-07-07 06:00:40|423.49|420.89|423.49|420.89|423.49|420.89|423.49|420.89|0
1625637670000|2021-07-07 06:01:10|423.3|420.7|423.12|420.52|423.3|420.7|423.12|420.52|0
1625637680000|2021-07-07 06:01:20|423.3|420.7|423.3|420.7|423.3|420.7|423.3|420.7|0
1625637700000|2021-07-07 06:01:40|423.49|420.89|423.49|420.89|423.49|420.89|423.49|420.89|0
1625637710000|2021-07-07 06:01:50|423.3|420.7|423.3|420.7|423.3|420.7|423.3|420.7|0
1625637740000|2021-07-07 06:02:20|423.12|420.52|423.12|420.52|423.12|420.52|423.12|420.52|0
1625637750000|2021-07-07 06:02:30|423.3|420.7|423.3|420.7|423.3|420.7|423.3|420.7|0
1625637760000|2021-07-07 06:02:40|423.49|420.89|423.67|421.07|423.67|421.07|423.49|420.89|0
1625637780000|2021-07-07 06:03:00|423.76|421.16|424.04|421.44|424.04|421.44|423.76|421.16|0
1625637790000|2021-07-07 06:03:10|423.86|421.26|423.86|421.26|423.86|421.26|423.86|421.26|0
1625637810000|2021-07-07 06:03:30|423.67|421.07|423.67|421.07|423.67|421.07|423.67|421.07|0
1625637820000|2021-07-07 06:03:40|423.49|420.89|423.49|420.89|423.49|420.89|423.49|420.89|0
1625637840000|2021-07-07 06:04:00|423.67|421.07|423.67|421.07|423.67|421.07|423.67|421.07|0
1625637850000|2021-07-07 06:04:10|423.49|420.89|423.67|421.07|423.67|421.07|423.49|420.89|0
1625637870000|2021-07-07 06:04:30|423.86|421.26|423.67|421.07|423.86|421.26|423.67|421.07|0
1625637880000|2021-07-07 06:04:40|423.86|421.26|423.86|421.26|423.86|421.26|423.86|421.26|0
1625637890000|2021-07-07 06:04:50|423.67|421.07|423.86|421.26|423.86|421.26|423.67|421.07|0
1625637900000|2021-07-07 06:05:00|424.23|421.63|423.86|421.26|424.23|421.63|423.86|421.26|0
1625637910000|2021-07-07 06:05:10|423.67|421.07|423.86|421.26|423.86|421.26|423.67|421.07|0
1625637920000|2021-07-07 06:05:20|424.04|421.44|423.86|421.26|424.04|421.44|423.86|421.26|0
1625637930000|2021-07-07 06:05:30|424.04|421.44|423.86|421.26|424.04|421.44|423.86|421.26|0
1625637940000|2021-07-07 06:05:40|423.67|421.07|423.67|421.07|423.67|421.07|423.67|421.07|0
1625637970000|2021-07-07 06:06:10|423.86|421.26|423.76|421.16|423.86|421.26|423.67|421.07|0
1625637980000|2021-07-07 06:06:20|423.67|421.07|423.49|420.89|423.67|421.07|423.49|420.89|0
1625637990000|2021-07-07 06:06:30|423.67|421.07|423.49|420.89|423.67|421.07|423.49|420.89|0
1625638000000|2021-07-07 06:06:40|423.39|420.79|423.49|420.89|423.49|420.89|423.39|420.79|0
1625638010000|2021-07-07 06:06:50|423.67|421.07|423.86|421.26|423.86|421.26|423.67|421.07|0
1625638020000|2021-07-07 06:07:00|423.76|421.16|423.49|420.89|423.76|421.16|423.49|420.89|0
1625638030000|2021-07-07 06:07:10|423.58|420.98|423.58|420.98|423.67|421.07|423.58|420.98|0
1625638040000|2021-07-07 06:07:20|423.67|421.07|423.67|421.07|423.67|421.07|423.67|421.07|0
1625638060000|2021-07-07 06:07:40|423.57|420.97|423.67|421.07|423.67|421.07|423.57|420.97|0
1625638080000|2021-07-07 06:08:00|423.86|421.26|423.86|421.26|423.86|421.26|423.67|421.07|0
1625638090000|2021-07-07 06:08:10|423.67|421.07|423.86|421.26|423.86|421.26|423.67|421.07|0
1625638100000|2021-07-07 06:08:20|423.67|421.07|423.49|420.89|423.67|421.07|423.49|420.89|0
1625638110000|2021-07-07 06:08:30|423.39|420.79|423.3|420.7|423.39|420.79|423.3|420.7|0
1625638120000|2021-07-07 06:08:40|423.49|420.89|423.49|420.89|423.49|420.89|423.49|420.89|0
1625638130000|2021-07-07 06:08:50|423.39|420.79|423.39|420.79|423.39|420.79|423.39|420.79|0
1625638140000|2021-07-07 06:09:00|423.3|420.7|423.49|420.89|423.49|420.89|423.3|420.7|0
1625638150000|2021-07-07 06:09:10|423.67|421.07|423.67|421.07|423.67|421.07|423.67|421.07|0
1625638160000|2021-07-07 06:09:20|423.76|421.16|423.76|421.16|423.76|421.16|423.76|421.16|0
1625638170000|2021-07-07 06:09:30|423.67|421.07|423.67|421.07|423.67|421.07|423.67|421.07|0
1625638180000|2021-07-07 06:09:40|423.76|421.16|423.85|421.25|423.85|421.25|423.76|421.16|0
1625638190000|2021-07-07 06:09:50|423.67|421.07|423.67|421.07|423.67|421.07|423.67|421.07|0
1625638200000|2021-07-07 06:10:00|423.76|421.16|424.04|421.44|424.04|421.44|423.76|421.16|0
1625638210000|2021-07-07 06:10:10|423.85|421.25|423.85|421.25|423.94|421.34|423.85|421.25|0
1625638220000|2021-07-07 06:10:20|423.94|421.34|423.85|421.25|423.94|421.34|423.85|421.25|0
1625638230000|2021-07-07 06:10:30|424.04|421.44|424.04|421.44|424.04|421.44|423.85|421.25|0
1625638240000|2021-07-07 06:10:40|424.13|421.53|424.13|421.53|424.13|421.53|424.04|421.44|0
1625638250000|2021-07-07 06:10:50|424.04|421.44|423.85|421.25|424.04|421.44|423.85|421.25|0
1625638260000|2021-07-07 06:11:00|423.94|421.34|423.85|421.25|424.04|421.44|423.85|421.25|0
1625638270000|2021-07-07 06:11:10|424.04|421.44|424.04|421.44|424.04|421.44|424.04|421.44|0
1625638300000|2021-07-07 06:11:40|423.94|421.34|423.85|421.25|424.04|421.44|423.85|421.25|0
1625638310000|2021-07-07 06:11:50|423.94|421.34|423.85|421.25|423.94|421.34|423.85|421.25|0
1625638320000|2021-07-07 06:12:00|424.04|421.44|423.85|421.25|424.04|421.44|423.85|421.25|0
1625638330000|2021-07-07 06:12:10|424.04|421.44|424.04|421.44|424.04|421.44|423.94|421.34|0
1625638350000|2021-07-07 06:12:30|423.85|421.25|423.85|421.25|423.85|421.25|423.85|421.25|0
1625638360000|2021-07-07 06:12:40|424.04|421.44|423.85|421.25|424.04|421.44|423.85|421.25|0
1625638370000|2021-07-07 06:12:50|424.04|421.44|424.04|421.44|424.04|421.44|424.04|421.44|0
1625638380000|2021-07-07 06:13:00|424.13|421.53|424.13|421.53|424.13|421.53|424.04|421.44|0
1625638390000|2021-07-07 06:13:10|424.04|421.44|424.13|421.53|424.13|421.53|424.04|421.44|0
1625638400000|2021-07-07 06:13:20|424.04|421.44|424.04|421.44|424.04|421.44|423.85|421.25|0
1625638410000|2021-07-07 06:13:30|423.85|421.25|423.85|421.25|423.85|421.25|423.85|421.25|0
1625638420000|2021-07-07 06:13:40|423.94|421.34|423.85|421.25|423.94|421.34|423.85|421.25|0
1625638430000|2021-07-07 06:13:50|423.94|421.34|424.04|421.44|424.04|421.44|423.85|421.25|0
1625638450000|2021-07-07 06:14:10|423.94|421.34|423.85|421.25|424.04|421.44|423.85|421.25|0
1625638480000|2021-07-07 06:14:40|424.04|421.44|424.04|421.44|424.04|421.44|424.04|421.44|0
1625638490000|2021-07-07 06:14:50|423.85|421.25|424.04|421.44|424.04|421.44|423.85|421.25|0
1625638500000|2021-07-07 06:15:00|424.22|421.62|424.04|421.44|424.22|421.62|424.04|421.44|0
1625638510000|2021-07-07 06:15:10|424.22|421.62|424.04|421.44|424.22|421.62|424.04|421.44|0
1625638530000|2021-07-07 06:15:30|423.85|421.25|424.04|421.44|424.04|421.44|423.85|421.25|0
1625638540000|2021-07-07 06:15:40|423.94|421.34|423.94|421.34|423.94|421.34|423.94|421.34|0
1625638550000|2021-07-07 06:15:50|424.04|421.44|423.85|421.25|424.04|421.44|423.85|421.25|0
1625638560000|2021-07-07 06:16:00|424.04|421.44|424.04|421.44|424.04|421.44|424.04|421.44|0
1625638580000|2021-07-07 06:16:20|424.13|421.53|424.04|421.44|424.13|421.53|424.04|421.44|0
1625638610000|2021-07-07 06:16:50|423.85|421.25|423.85|421.25|423.85|421.25|423.85|421.25|0
1625638620000|2021-07-07 06:17:00|423.94|421.34|424.04|421.44|424.04|421.44|423.94|421.34|0
1625638630000|2021-07-07 06:17:10|424.22|421.62|424.22|421.62|424.22|421.62|424.22|421.62|0
1625638650000|2021-07-07 06:17:30|424.04|421.44|424.04|421.44|424.04|421.44|424.04|421.44|0
1625638660000|2021-07-07 06:17:40|423.85|421.25|424.04|421.44|424.04|421.44|423.85|421.25|0
1625638670000|2021-07-07 06:17:50|424.22|421.62|424.22|421.62|424.22|421.62|424.22|421.62|0
1625638690000|2021-07-07 06:18:10|423.67|421.07|423.67|421.07|423.67|421.07|423.67|421.07|0
1625638700000|2021-07-07 06:18:20|423.48|420.88|423.67|421.07|423.67|421.07|423.48|420.88|0
1625638730000|2021-07-07 06:18:50|423.76|421.16|423.85|421.25|423.85|421.25|423.76|421.16|0
1625638740000|2021-07-07 06:19:00|424.04|421.44|424.04|421.44|424.04|421.44|424.04|421.44|0
1625638750000|2021-07-07 06:19:10|423.85|421.25|423.85|421.25|423.94|421.34|423.85|421.25|0
1625638760000|2021-07-07 06:19:20|424.04|421.44|424.04|421.44|424.04|421.44|424.04|421.44|0
1625638770000|2021-07-07 06:19:30|423.85|421.25|423.85|421.25|423.85|421.25|423.85|421.25|0
1625638800000|2021-07-07 06:20:00|424.04|421.44|424.12|421.52|424.12|421.52|424.04|421.44|0
1625638810000|2021-07-07 06:20:10|424.04|421.44|424.22|421.62|424.22|421.62|424.04|421.44|0
1625638820000|2021-07-07 06:20:20|424.4|421.8|424.4|421.8|424.4|421.8|424.4|421.8|0
1625638830000|2021-07-07 06:20:30|424.59|421.99|424.59|421.99|424.59|421.99|424.59|421.99|0
1625638840000|2021-07-07 06:20:40|424.77|422.17|424.68|422.08|424.77|422.17|424.68|422.08|0
1625638850000|2021-07-07 06:20:50|424.96|422.36|424.77|422.17|424.96|422.36|424.77|422.17|0
1625638860000|2021-07-07 06:21:00|424.96|422.36|424.77|422.17|424.96|422.36|424.77|422.17|0
1625638920000|2021-07-07 06:22:00|424.59|421.99|424.59|421.99|424.59|421.99|424.59|421.99|0
1625638930000|2021-07-07 06:22:10|424.4|421.8|424.4|421.8|424.4|421.8|424.4|421.8|0
1625638940000|2021-07-07 06:22:20|424.49|421.89|424.49|421.89|424.59|421.99|424.4|421.8|0
1625638950000|2021-07-07 06:22:30|424.59|421.99|424.4|421.8|424.59|421.99|424.4|421.8|0
1625638960000|2021-07-07 06:22:40|424.59|421.99|424.59|421.99|424.59|421.99|424.59|421.99|0
1625638970000|2021-07-07 06:22:50|424.4|421.8|424.49|421.89|424.49|421.89|424.4|421.8|0
1625638980000|2021-07-07 06:23:00|424.4|421.8|424.59|421.99|424.59|421.99|424.4|421.8|0
1625638990000|2021-07-07 06:23:10|424.4|421.8|424.4|421.8|424.4|421.8|424.4|421.8|0
1625639000000|2021-07-07 06:23:20|424.22|421.62|424.22|421.62|424.22|421.62|424.22|421.62|0
1625639010000|2021-07-07 06:23:30|424.31|421.71|424.4|421.8|424.4|421.8|424.22|421.62|0
1625639020000|2021-07-07 06:23:40|424.22|421.62|424.22|421.62|424.4|421.8|424.22|421.62|0
1625639040000|2021-07-07 06:24:00|424.12|421.52|424.22|421.62|424.22|421.62|424.12|421.52|0
1625639050000|2021-07-07 06:24:10|424.4|421.8|424.4|421.8|424.4|421.8|424.4|421.8|0
1625639060000|2021-07-07 06:24:20|424.59|421.99|424.4|421.8|424.59|421.99|424.4|421.8|0
1625639080000|2021-07-07 06:24:40|424.22|421.62|424.22|421.62|424.4|421.8|424.22|421.62|0
1625639100000|2021-07-07 06:25:00|424.12|421.52|424.22|421.62|424.4|421.8|424.03|421.43|0
1625639130000|2021-07-07 06:25:30|424.03|421.43|424.03|421.43|424.03|421.43|424.03|421.43|0
1625639140000|2021-07-07 06:25:40|423.85|421.25|423.85|421.25|423.85|421.25|423.85|421.25|0
1625639160000|2021-07-07 06:26:00|423.94|421.34|424.03|421.43|424.22|421.62|423.94|421.34|0
1625639170000|2021-07-07 06:26:10|424.4|421.8|424.4|421.8|424.4|421.8|424.31|421.71|0
1625639180000|2021-07-07 06:26:20|424.22|421.62|424.22|421.62|424.22|421.62|424.22|421.62|0
1625639200000|2021-07-07 06:26:40|424.03|421.43|424.03|421.43|424.03|421.43|424.03|421.43|0
1625639220000|2021-07-07 06:27:00|424.12|421.52|424.22|421.62|424.22|421.62|424.12|421.52|0
1625639240000|2021-07-07 06:27:20|424.12|421.52|424.22|421.62|424.22|421.62|424.03|421.43|0
1625639250000|2021-07-07 06:27:30|424.12|421.52|424.12|421.52|424.12|421.52|424.12|421.52|0
1625639260000|2021-07-07 06:27:40|424.22|421.62|424.03|421.43|424.22|421.62|424.03|421.43|0
1625639270000|2021-07-07 06:27:50|424.12|421.52|424.03|421.43|424.22|421.62|424.03|421.43|0
1625639280000|2021-07-07 06:28:00|424.22|421.62|424.22|421.62|424.22|421.62|424.22|421.62|0
1625639300000|2021-07-07 06:28:20|424.31|421.71|424.31|421.71|424.31|421.71|424.31|421.71|0
1625639310000|2021-07-07 06:28:30|424.4|421.8|424.03|421.43|424.4|421.8|424.03|421.43|0
1625639330000|2021-07-07 06:28:50|424.22|421.62|424.22|421.62|424.22|421.62|424.03|421.43|0
1625639340000|2021-07-07 06:29:00|424.12|421.52|424.22|421.62|424.22|421.62|424.12|421.52|0
1625639350000|2021-07-07 06:29:10|424.4|421.8|424.22|421.62|424.4|421.8|424.22|421.62|0
1625639360000|2021-07-07 06:29:20|424.03|421.43|424.03|421.43|424.03|421.43|424.03|421.43|0
1625639370000|2021-07-07 06:29:30|423.85|421.25|423.85|421.25|423.85|421.25|423.85|421.25|0
1625639380000|2021-07-07 06:29:40|424.03|421.43|424.03|421.43|424.03|421.43|424.03|421.43|0
1625639400000|2021-07-07 06:30:00|424.12|421.52|424.03|421.43|424.12|421.52|424.03|421.43|0
1625639410000|2021-07-07 06:30:10|424.12|421.52|424.03|421.43|424.12|421.52|424.03|421.43|0
1625639420000|2021-07-07 06:30:20|424.22|421.62|424.03|421.43|424.22|421.62|424.03|421.43|0
1625639440000|2021-07-07 06:30:40|424.22|421.62|424.22|421.62|424.22|421.62|424.22|421.62|0
1625639450000|2021-07-07 06:30:50|424.03|421.43|424.03|421.43|424.03|421.43|424.03|421.43|0
1625639460000|2021-07-07 06:31:00|424.22|421.62|423.85|421.25|424.22|421.62|423.85|421.25|0
1625639470000|2021-07-07 06:31:10|423.93|421.33|423.85|421.25|423.93|421.33|423.85|421.25|0
1625639480000|2021-07-07 06:31:20|424.03|421.43|424.03|421.43|424.03|421.43|424.03|421.43|0
1625639500000|2021-07-07 06:31:40|423.93|421.33|424.03|421.43|424.03|421.43|423.85|421.25|0
1625639510000|2021-07-07 06:31:50|424.12|421.52|424.22|421.62|424.22|421.62|424.12|421.52|0
1625639540000|2021-07-07 06:32:20|424.3|421.7|424.3|421.7|424.4|421.8|424.22|421.62|0
1625639550000|2021-07-07 06:32:30|424.4|421.8|424.21|421.61|424.4|421.8|424.21|421.61|0
1625639570000|2021-07-07 06:32:50|424.03|421.43|423.93|421.33|424.03|421.43|423.93|421.33|0
1625639580000|2021-07-07 06:33:00|423.85|421.25|423.66|421.06|423.85|421.25|423.66|421.06|0
1625639590000|2021-07-07 06:33:10|423.85|421.25|423.66|421.06|423.85|421.25|423.66|421.06|0
1625639600000|2021-07-07 06:33:20|423.75|421.15|423.75|421.15|423.75|421.15|423.75|421.15|0
1625639610000|2021-07-07 06:33:30|423.85|421.25|423.66|421.06|423.85|421.25|423.66|421.06|0
1625639620000|2021-07-07 06:33:40|423.85|421.25|423.66|421.06|423.85|421.25|423.66|421.06|0
1625639630000|2021-07-07 06:33:50|423.85|421.25|423.84|421.24|423.85|421.25|423.84|421.24|0
1625639640000|2021-07-07 06:34:00|423.66|421.06|423.66|421.06|423.66|421.06|423.66|421.06|0
1625639650000|2021-07-07 06:34:10|423.56|420.96|423.48|420.88|423.56|420.96|423.48|420.88|0
1625639680000|2021-07-07 06:34:40|423.29|420.69|423.29|420.69|423.29|420.69|423.29|420.69|0
1625639690000|2021-07-07 06:34:50|423.11|420.51|423.11|420.51|423.29|420.69|423.11|420.51|0
1625639710000|2021-07-07 06:35:10|423.29|420.69|423.29|420.69|423.38|420.78|423.29|420.69|0
1625639750000|2021-07-07 06:35:50|423.38|420.78|423.29|420.69|423.38|420.78|423.29|420.69|0
1625639760000|2021-07-07 06:36:00|423.38|420.78|423.29|420.69|423.38|420.78|423.29|420.69|0
1625639810000|2021-07-07 06:36:50|423.47|420.87|423.47|420.87|423.47|420.87|423.47|420.87|0
1625639820000|2021-07-07 06:37:00|423.38|420.78|423.47|420.87|423.47|420.87|423.38|420.78|0
1625639830000|2021-07-07 06:37:10|423.29|420.69|423.29|420.69|423.29|420.69|423.29|420.69|0
1625639850000|2021-07-07 06:37:30|423.47|420.87|423.47|420.87|423.47|420.87|423.47|420.87|0
1625639860000|2021-07-07 06:37:40|423.56|420.96|423.66|421.06|423.66|421.06|423.56|420.96|0
1625639870000|2021-07-07 06:37:50|423.47|420.87|423.47|420.87|423.47|420.87|423.47|420.87|0
1625639880000|2021-07-07 06:38:00|423.38|420.78|423.29|420.69|423.47|420.87|423.29|420.69|0
1625639900000|2021-07-07 06:38:20|423.47|420.87|423.38|420.78|423.47|420.87|423.38|420.78|0
1625639910000|2021-07-07 06:38:30|423.47|420.87|423.47|420.87|423.47|420.87|423.47|420.87|0
1625639930000|2021-07-07 06:38:50|423.29|420.69|423.47|420.87|423.47|420.87|423.29|420.69|0
1625639940000|2021-07-07 06:39:00|423.66|421.06|423.66|421.06|423.66|421.06|423.66|421.06|0
1625639950000|2021-07-07 06:39:10|423.56|420.96|423.66|421.06|423.66|421.06|423.56|420.96|0
1625639960000|2021-07-07 06:39:20|423.56|420.96|423.47|420.87|423.56|420.96|423.47|420.87|0
1625639970000|2021-07-07 06:39:30|423.66|421.06|423.47|420.87|423.66|421.06|423.47|420.87|0
1625639980000|2021-07-07 06:39:40|423.29|420.69|423.29|420.69|423.29|420.69|423.29|420.69|0
1625640040000|2021-07-07 06:40:40|423.47|420.87|423.47|420.87|423.47|420.87|423.47|420.87|0
1625640080000|2021-07-07 06:41:20|423.38|420.78|423.47|420.87|423.47|420.87|423.38|420.78|0
1625640090000|2021-07-07 06:41:30|423.29|420.69|423.29|420.69|423.29|420.69|423.29|420.69|0
1625640130000|2021-07-07 06:42:10|423.1|420.5|423.1|420.5|423.1|420.5|423.1|420.5|0
1625640140000|2021-07-07 06:42:20|423.19|420.59|423.29|420.69|423.29|420.69|423.1|420.5|0
1625640160000|2021-07-07 06:42:40|423.47|420.87|423.47|420.87|423.47|420.87|423.47|420.87|0
1625640170000|2021-07-07 06:42:50|423.29|420.69|423.29|420.69|423.29|420.69|423.29|420.69|0
1625640180000|2021-07-07 06:43:00|423.47|420.87|423.29|420.69|423.47|420.87|423.29|420.69|0
1625640200000|2021-07-07 06:43:20|423.1|420.5|423.29|420.69|423.29|420.69|423.1|420.5|0
1625640230000|2021-07-07 06:43:50|423.1|420.5|423.1|420.5|423.1|420.5|423.1|420.5|0
1625640240000|2021-07-07 06:44:00|423.29|420.69|423.29|420.69|423.29|420.69|423.29|420.69|0
1625640250000|2021-07-07 06:44:10|423.1|420.5|423.1|420.5|423.1|420.5|423.1|420.5|0
1625640260000|2021-07-07 06:44:20|423.19|420.59|423.29|420.69|423.29|420.69|423.1|420.5|0
1625640270000|2021-07-07 06:44:30|423.1|420.5|423.1|420.5|423.1|420.5|423.1|420.5|0
1625640290000|2021-07-07 06:44:50|423.19|420.59|423.1|420.5|423.19|420.59|423.1|420.5|0
1625640300000|2021-07-07 06:45:00|423.29|420.69|423.29|420.69|423.29|420.69|423.29|420.69|0
1625640310000|2021-07-07 06:45:10|423.1|420.5|423.19|420.59|423.19|420.59|423.1|420.5|0
1625640320000|2021-07-07 06:45:20|423.29|420.69|423.19|420.59|423.29|420.69|423.1|420.5|0
1625640330000|2021-07-07 06:45:30|423.29|420.69|423.29|420.69|423.29|420.69|423.29|420.69|0
1625640350000|2021-07-07 06:45:50|423.37|420.77|423.29|420.69|423.37|420.77|423.29|420.69|0
1625640380000|2021-07-07 06:46:20|423.37|420.77|423.29|420.69|423.37|420.77|423.29|420.69|0
1625640390000|2021-07-07 06:46:30|423.1|420.5|423.1|420.5|423.1|420.5|423.1|420.5|0
1625640400000|2021-07-07 06:46:40|422.92|420.32|423.1|420.5|423.1|420.5|422.92|420.32|0
1625640410000|2021-07-07 06:46:50|423.29|420.69|423.29|420.69|423.29|420.69|423.29|420.69|0
1625640420000|2021-07-07 06:47:00|423.37|420.77|423.37|420.77|423.37|420.77|423.37|420.77|0
1625640430000|2021-07-07 06:47:10|423.29|420.69|423.29|420.69|423.29|420.69|423.29|420.69|0
1625640450000|2021-07-07 06:47:30|423.47|420.87|423.47|420.87|423.47|420.87|423.47|420.87|0
1625640500000|2021-07-07 06:48:20|423.65|421.05|423.65|421.05|423.65|421.05|423.65|421.05|0
1625640560000|2021-07-07 06:49:20|423.47|420.87|423.65|421.05|423.65|421.05|423.47|420.87|0
1625640580000|2021-07-07 06:49:40|423.47|420.87|423.47|420.87|423.47|420.87|423.47|420.87|0
1625640590000|2021-07-07 06:49:50|423.65|421.05|423.47|420.87|423.65|421.05|423.47|420.87|0
1625640600000|2021-07-07 06:50:00|423.65|421.05|423.47|420.87|423.65|421.05|423.47|420.87|0
1625640610000|2021-07-07 06:50:10|423.28|420.68|423.28|420.68|423.28|420.68|423.28|420.68|0
1625640620000|2021-07-07 06:50:20|423.47|420.87|423.28|420.68|423.47|420.87|423.28|420.68|0
1625640650000|2021-07-07 06:50:50|423.37|420.77|423.47|420.87|423.47|420.87|423.37|420.77|0
1625640670000|2021-07-07 06:51:10|423.65|421.05|423.65|421.05|423.65|421.05|423.65|421.05|0
1625640710000|2021-07-07 06:51:50|423.84|421.24|423.84|421.24|423.84|421.24|423.65|421.05|0
1625640720000|2021-07-07 06:52:00|424.02|421.42|424.02|421.42|424.02|421.42|424.02|421.42|0
1625640730000|2021-07-07 06:52:10|424.11|421.51|424.21|421.61|424.21|421.61|424.02|421.42|0
1625640750000|2021-07-07 06:52:30|424.11|421.51|424.02|421.42|424.11|421.51|424.02|421.42|0
1625640780000|2021-07-07 06:53:00|423.93|421.33|423.93|421.33|423.93|421.33|423.93|421.33|0
1625640790000|2021-07-07 06:53:10|424.02|421.42|423.84|421.24|424.02|421.42|423.84|421.24|0
1625640820000|2021-07-07 06:53:40|424.02|421.42|423.84|421.24|424.02|421.42|423.84|421.24|0
1625640840000|2021-07-07 06:54:00|423.93|421.33|424.02|421.42|424.02|421.42|423.93|421.33|0
1625640850000|2021-07-07 06:54:10|423.84|421.24|424.02|421.42|424.02|421.42|423.84|421.24|0
1625640860000|2021-07-07 06:54:20|423.84|421.24|423.84|421.24|423.84|421.24|423.84|421.24|0
1625640870000|2021-07-07 06:54:30|423.93|421.33|423.93|421.33|423.93|421.33|423.93|421.33|0
1625640880000|2021-07-07 06:54:40|424.02|421.42|424.02|421.42|424.02|421.42|424.02|421.42|0
1625640890000|2021-07-07 06:54:50|424.11|421.51|424.21|421.61|424.21|421.61|424.02|421.42|0
1625640900000|2021-07-07 06:55:00|424.11|421.51|424.11|421.51|424.11|421.51|424.02|421.42|0
1625640910000|2021-07-07 06:55:10|424.02|421.42|423.84|421.24|424.02|421.42|423.84|421.24|0
1625640920000|2021-07-07 06:55:20|424.02|421.42|423.92|421.32|424.02|421.42|423.92|421.32|0
1625640930000|2021-07-07 06:55:30|424.02|421.42|424.02|421.42|424.02|421.42|424.02|421.42|0
1625640940000|2021-07-07 06:55:40|424.11|421.51|424.02|421.42|424.11|421.51|424.02|421.42|0
1625640950000|2021-07-07 06:55:50|424.39|421.79|424.39|421.79|424.48|421.88|424.39|421.79|0
1625640960000|2021-07-07 06:56:00|424.58|421.98|424.39|421.79|424.58|421.98|424.39|421.79|0
1625640980000|2021-07-07 06:56:20|424.57|421.97|424.76|422.16|424.76|422.16|424.57|421.97|0
1625640990000|2021-07-07 06:56:30|424.85|422.25|424.94|422.34|424.94|422.34|424.85|422.25|0
1625641000000|2021-07-07 06:56:40|424.76|422.16|424.76|422.16|424.76|422.16|424.76|422.16|0
1625641010000|2021-07-07 06:56:50|424.85|422.25|424.76|422.16|424.85|422.25|424.76|422.16|0
1625641030000|2021-07-07 06:57:10|424.94|422.34|424.94|422.34|424.94|422.34|424.94|422.34|0
1625641040000|2021-07-07 06:57:20|424.76|422.16|424.85|422.25|424.94|422.34|424.76|422.16|0
1625641050000|2021-07-07 06:57:30|424.94|422.34|424.94|422.34|424.94|422.34|424.94|422.34|0
1625641060000|2021-07-07 06:57:40|424.85|422.25|424.94|422.34|424.94|422.34|424.85|422.25|0
1625641070000|2021-07-07 06:57:50|424.85|422.25|424.94|422.34|424.94|422.34|424.85|422.25|0
1625641080000|2021-07-07 06:58:00|424.85|422.25|424.85|422.25|424.85|422.25|424.76|422.16|0
1625641090000|2021-07-07 06:58:10|424.94|422.34|424.94|422.34|424.94|422.34|424.94|422.34|0
1625641110000|2021-07-07 06:58:30|425.13|422.53|425.31|422.71|425.31|422.71|425.13|422.53|0
1625641120000|2021-07-07 06:58:40|425.13|422.53|425.31|422.71|425.31|422.71|425.13|422.53|0
1625641130000|2021-07-07 06:58:50|425.22|422.62|425.13|422.53|425.31|422.71|425.13|422.53|0
1625641140000|2021-07-07 06:59:00|424.94|422.34|425.13|422.53|425.13|422.53|424.94|422.34|0
1625641150000|2021-07-07 06:59:10|425.03|422.43|425.13|422.53|425.13|422.53|424.94|422.34|0
1625641160000|2021-07-07 06:59:20|425.03|422.43|425.13|422.53|425.13|422.53|425.03|422.43|0
1625641170000|2021-07-07 06:59:30|425.03|422.43|425.13|422.53|425.13|422.53|424.94|422.34|0
1625641180000|2021-07-07 06:59:40|424.94|422.34|424.94|422.34|425.03|422.43|424.94|422.34|0
1625641190000|2021-07-07 06:59:50|425.13|422.53|425.13|422.53|425.13|422.53|425.13|422.53|0
1625641200000|2021-07-07 07:00:00|424.94|422.34|425.31|422.71|425.31|422.71|424.94|422.34|0
1625641210000|2021-07-07 07:00:10|425.13|422.53|425.5|422.9|425.5|422.9|425.13|422.53|0
1625641220000|2021-07-07 07:00:20|426.05|423.45|426.24|423.64|426.24|423.64|426.05|423.45|0
1625641230000|2021-07-07 07:00:30|426.05|423.45|425.87|423.27|426.05|423.45|425.87|423.27|0
1625641240000|2021-07-07 07:00:40|426.81|424.21|427.83|425.23|427.83|425.23|426.81|424.21|0
1625641250000|2021-07-07 07:00:50|428.19|425.59|429.32|426.72|429.32|426.72|428.19|425.59|0
1625641260000|2021-07-07 07:01:00|429.69|427.09|429.32|426.72|429.69|427.09|429.32|426.72|0
1625641270000|2021-07-07 07:01:10|429.51|426.91|429.51|426.91|429.51|426.91|429.41|426.81|0
1625641280000|2021-07-07 07:01:20|428.3|425.7|428.49|425.89|428.49|425.89|428.3|425.7|0
1625641290000|2021-07-07 07:01:30|428.67|426.07|428.86|426.26|428.86|426.26|428.67|426.07|0
1625641300000|2021-07-07 07:01:40|428.85|426.25|428.76|426.16|428.85|426.25|428.76|426.16|0
1625641310000|2021-07-07 07:01:50|428.67|426.07|428.85|426.25|428.85|426.25|428.67|426.07|0
1625641320000|2021-07-07 07:02:00|428.76|426.16|428.85|426.25|428.85|426.25|428.67|426.07|0
1625641330000|2021-07-07 07:02:10|429.04|426.44|428.85|426.25|429.04|426.44|428.85|426.25|0
1625641340000|2021-07-07 07:02:20|428.67|426.07|428.85|426.25|428.85|426.25|428.67|426.07|0
1625641350000|2021-07-07 07:02:30|428.67|426.07|428.48|425.88|428.67|426.07|428.48|425.88|0
1625641360000|2021-07-07 07:02:40|428.67|426.07|428.3|425.7|428.67|426.07|428.3|425.7|0
1625641370000|2021-07-07 07:02:50|428.48|425.88|428.48|425.88|428.48|425.88|428.48|425.88|0
1625641380000|2021-07-07 07:03:00|428.67|426.07|428.67|426.07|428.67|426.07|428.67|426.07|0
1625641390000|2021-07-07 07:03:10|428.76|426.16|428.85|426.25|428.85|426.25|428.67|426.07|0
1625641400000|2021-07-07 07:03:20|429.04|426.44|429.04|426.44|429.04|426.44|429.04|426.44|0
1625641410000|2021-07-07 07:03:30|428.94|426.34|428.85|426.25|428.94|426.34|428.85|426.25|0
1625641420000|2021-07-07 07:03:40|429.04|426.44|429.04|426.44|429.04|426.44|429.04|426.44|0
1625641430000|2021-07-07 07:03:50|428.85|426.25|428.85|426.25|428.85|426.25|428.67|426.07|0
1625641440000|2021-07-07 07:04:00|429.04|426.44|429.04|426.44|429.04|426.44|429.04|426.44|0
1625641450000|2021-07-07 07:04:10|428.85|426.25|429.22|426.62|429.22|426.62|428.85|426.25|0
1625641460000|2021-07-07 07:04:20|429.31|426.71|429.22|426.62|429.31|426.71|429.22|426.62|0
1625641470000|2021-07-07 07:04:30|429.41|426.81|429.31|426.71|429.41|426.81|429.22|426.62|0
1625641480000|2021-07-07 07:04:40|429.22|426.62|429.04|426.44|429.22|426.62|429.04|426.44|0
1625641490000|2021-07-07 07:04:50|428.85|426.25|429.04|426.44|429.04|426.44|428.85|426.25|0
1625641500000|2021-07-07 07:05:00|429.02|426.82|429.39|427.19|429.39|427.19|429.02|426.82|0
1625641510000|2021-07-07 07:05:10|429.21|427.01|429.58|427.38|429.58|427.38|429.21|427.01|0
1625641520000|2021-07-07 07:05:20|429.39|427.19|429.21|427.01|429.39|427.19|429.21|427.01|0
1625641530000|2021-07-07 07:05:30|429.39|427.19|429.21|427.01|429.39|427.19|429.11|426.91|0
1625641540000|2021-07-07 07:05:40|429.39|427.19|429.21|427.01|429.39|427.19|429.21|427.01|0
1625641550000|2021-07-07 07:05:50|429.02|426.82|429.21|427.01|429.21|427.01|429.02|426.82|0
1625641560000|2021-07-07 07:06:00|429.39|427.19|429.39|427.19|429.58|427.38|429.39|427.19|0
1625641570000|2021-07-07 07:06:10|429.58|427.38|429.58|427.38|429.58|427.38|429.48|427.28|0
1625641580000|2021-07-07 07:06:20|429.67|427.47|429.58|427.38|429.67|427.47|429.58|427.38|0
1625641590000|2021-07-07 07:06:30|429.3|427.1|429.21|427.01|429.3|427.1|429.21|427.01|0
1625641600000|2021-07-07 07:06:40|429.39|427.19|429.39|427.19|429.39|427.19|429.3|427.1|0
1625641610000|2021-07-07 07:06:50|429.48|427.28|429.58|427.38|429.58|427.38|429.48|427.28|0
1625641620000|2021-07-07 07:07:00|429.76|427.56|429.76|427.56|429.95|427.75|429.76|427.56|0
1625641640000|2021-07-07 07:07:20|429.95|427.75|429.95|427.75|429.95|427.75|429.85|427.65|0
1625641650000|2021-07-07 07:07:30|430.13|427.93|430.13|427.93|430.13|427.93|430.13|427.93|0
1625641660000|2021-07-07 07:07:40|429.95|427.75|429.76|427.56|429.95|427.75|429.76|427.56|0
1625641670000|2021-07-07 07:07:50|429.95|427.75|429.76|427.56|429.95|427.75|429.58|427.38|0
1625641680000|2021-07-07 07:08:00|429.58|427.38|429.58|427.38|429.58|427.38|429.48|427.28|0
1625641690000|2021-07-07 07:08:10|429.39|427.19|429.58|427.38|429.58|427.38|429.39|427.19|0
1625641700000|2021-07-07 07:08:20|429.76|427.56|429.21|427.01|429.76|427.56|429.21|427.01|0
1625641710000|2021-07-07 07:08:30|429.02|426.82|428.56|426.36|429.02|426.82|428.47|426.27|0
1625641720000|2021-07-07 07:08:40|428.65|426.45|428.65|426.45|428.65|426.45|428.65|426.45|0
1625641730000|2021-07-07 07:08:50|428.84|426.64|428.74|426.54|428.84|426.64|428.65|426.45|0
1625641740000|2021-07-07 07:09:00|428.47|426.27|428.65|426.45|428.65|426.45|428.47|426.27|0
1625641750000|2021-07-07 07:09:10|428.47|426.27|428.47|426.27|428.47|426.27|428.28|426.08|0
1625641760000|2021-07-07 07:09:20|428.28|426.08|428.28|426.08|428.28|426.08|428.1|425.9|0
1625641770000|2021-07-07 07:09:30|428.19|425.99|427.54|425.34|428.19|425.99|427.54|425.34|0
1625641780000|2021-07-07 07:09:40|427.36|425.16|427.63|425.43|427.63|425.43|427.36|425.16|0
1625641790000|2021-07-07 07:09:50|427.54|425.34|427.73|425.53|427.73|425.53|427.54|425.34|0
1625641800000|2021-07-07 07:10:00|427.91|425.71|428.28|426.08|428.28|426.08|427.91|425.71|0
1625641810000|2021-07-07 07:10:10|428.1|425.9|428.1|425.9|428.1|425.9|427.91|425.71|0
1625641820000|2021-07-07 07:10:20|428.28|426.08|428.1|425.9|428.28|426.08|427.91|425.71|0
1625641830000|2021-07-07 07:10:30|427.91|425.71|428.1|425.9|428.1|425.9|427.73|425.53|0
1625641840000|2021-07-07 07:10:40|427.91|425.71|428.1|425.9|428.1|425.9|427.91|425.71|0
1625641850000|2021-07-07 07:10:50|427.91|425.71|428.1|425.9|428.1|425.9|427.91|425.71|0
1625641860000|2021-07-07 07:11:00|427.73|425.53|427.73|425.53|427.91|425.71|427.73|425.53|0
1625641870000|2021-07-07 07:11:10|427.91|425.71|427.63|425.43|427.91|425.71|427.63|425.43|0
1625641880000|2021-07-07 07:11:20|427.54|425.34|427.73|425.53|427.73|425.53|427.54|425.34|0
1625641890000|2021-07-07 07:11:30|427.91|425.71|428.1|425.9|428.1|425.9|427.91|425.71|0
1625641900000|2021-07-07 07:11:40|428.19|425.99|428.1|425.9|428.28|426.08|428.1|425.9|0
1625641910000|2021-07-07 07:11:50|427.91|425.71|427.54|425.34|427.91|425.71|427.54|425.34|0
1625641920000|2021-07-07 07:12:00|427.73|425.53|427.54|425.34|427.73|425.53|427.45|425.25|0
1625641940000|2021-07-07 07:12:20|427.73|425.53|427.54|425.34|427.82|425.62|427.54|425.34|0
1625641950000|2021-07-07 07:12:30|427.63|425.43|427.54|425.34|427.73|425.53|427.54|425.34|0
1625641960000|2021-07-07 07:12:40|427.36|425.16|427.45|425.25|427.54|425.34|427.36|425.16|0
1625641970000|2021-07-07 07:12:50|427.54|425.34|427.36|425.16|427.54|425.34|427.36|425.16|0
1625641980000|2021-07-07 07:13:00|427.54|425.34|427.91|425.71|427.91|425.71|427.54|425.34|0
1625642000000|2021-07-07 07:13:20|428.1|425.9|428.1|425.9|428.28|426.08|427.91|425.71|0
1625642010000|2021-07-07 07:13:30|427.91|425.71|428.1|425.9|428.28|426.08|427.91|425.71|0
1625642020000|2021-07-07 07:13:40|428.28|426.08|428.28|426.08|428.28|426.08|428.28|426.08|0
1625642030000|2021-07-07 07:13:50|428.1|425.9|428.1|425.9|428.1|425.9|428.1|425.9|0
1625642040000|2021-07-07 07:14:00|428.18|425.98|428.18|425.98|428.18|425.98|428.18|425.98|0
1625642050000|2021-07-07 07:14:10|428.1|425.9|428.1|425.9|428.28|426.08|428.1|425.9|0
1625642060000|2021-07-07 07:14:20|428|425.8|427.91|425.71|428|425.8|427.91|425.71|0
1625642070000|2021-07-07 07:14:30|428|425.8|428.1|425.9|428.1|425.9|428|425.8|0
1625642080000|2021-07-07 07:14:40|428.28|426.08|428.1|425.9|428.28|426.08|428.1|425.9|0
1625642090000|2021-07-07 07:14:50|427.91|425.71|427.73|425.53|427.91|425.71|427.73|425.53|0
1625642100000|2021-07-07 07:15:00|427.91|425.71|428.28|426.08|428.28|426.08|427.91|425.71|0
1625642110000|2021-07-07 07:15:10|428.46|426.26|428.65|426.45|428.65|426.45|428.46|426.26|0
1625642120000|2021-07-07 07:15:20|428.83|426.63|428.83|426.63|428.83|426.63|428.65|426.45|0
1625642130000|2021-07-07 07:15:30|428.74|426.54|428.46|426.26|428.74|426.54|428.46|426.26|0
1625642140000|2021-07-07 07:15:40|428.55|426.35|428.55|426.35|428.65|426.45|428.46|426.26|0
1625642150000|2021-07-07 07:15:50|428.46|426.26|428.83|426.63|428.83|426.63|428.46|426.26|0
1625642160000|2021-07-07 07:16:00|429.02|426.82|429.2|427|429.2|427|429.02|426.82|0
1625642170000|2021-07-07 07:16:10|429.02|426.82|428.92|426.72|429.02|426.82|428.92|426.72|0
1625642180000|2021-07-07 07:16:20|428.83|426.63|429.2|427|429.2|427|428.83|426.63|0
1625642190000|2021-07-07 07:16:30|429.29|427.09|429.02|426.82|429.29|427.09|429.02|426.82|0
1625642210000|2021-07-07 07:16:50|428.83|426.63|428.83|426.63|428.83|426.63|428.83|426.63|0
1625642220000|2021-07-07 07:17:00|428.74|426.54|429.02|426.82|429.02|426.82|428.65|426.45|0
1625642230000|2021-07-07 07:17:10|428.83|426.63|428.83|426.63|428.92|426.72|428.83|426.63|0
1625642240000|2021-07-07 07:17:20|429.02|426.82|429.02|426.82|429.02|426.82|429.02|426.82|0
1625642250000|2021-07-07 07:17:30|429.2|427|429.39|427.19|429.39|427.19|429.2|427|0
1625642260000|2021-07-07 07:17:40|429.57|427.37|429.57|427.37|429.57|427.37|429.57|427.37|0
1625642270000|2021-07-07 07:17:50|429.39|427.19|429.57|427.37|429.57|427.37|429.39|427.19|0
1625642280000|2021-07-07 07:18:00|429.48|427.28|429.76|427.56|429.76|427.56|429.48|427.28|0
1625642290000|2021-07-07 07:18:10|429.94|427.74|429.94|427.74|429.94|427.74|429.94|427.74|0
1625642300000|2021-07-07 07:18:20|429.76|427.56|429.76|427.56|429.76|427.56|429.76|427.56|0
1625642310000|2021-07-07 07:18:30|429.94|427.74|429.76|427.56|429.94|427.74|429.76|427.56|0
1625642320000|2021-07-07 07:18:40|429.94|427.74|429.94|427.74|429.94|427.74|429.94|427.74|0
1625642330000|2021-07-07 07:18:50|429.76|427.56|429.94|427.74|429.94|427.74|429.76|427.56|0
1625642340000|2021-07-07 07:19:00|429.85|427.65|429.85|427.65|429.85|427.65|429.85|427.65|0
1625642350000|2021-07-07 07:19:10|429.94|427.74|430.13|427.93|430.13|427.93|429.94|427.74|0
1625642360000|2021-07-07 07:19:20|430.03|427.83|429.94|427.74|430.03|427.83|429.94|427.74|0
1625642390000|2021-07-07 07:19:50|429.76|427.56|429.76|427.56|429.76|427.56|429.76|427.56|0
1625642400000|2021-07-07 07:20:00|429.66|427.46|429.57|427.37|429.76|427.56|429.57|427.37|0
1625642410000|2021-07-07 07:20:10|429.66|427.46|430.13|427.93|430.13|427.93|429.66|427.46|0
1625642420000|2021-07-07 07:20:20|429.94|427.74|430.13|427.93|430.13|427.93|429.94|427.74|0
1625642430000|2021-07-07 07:20:30|429.94|427.74|429.94|427.74|430.13|427.93|429.94|427.74|0
1625642440000|2021-07-07 07:20:40|430.13|427.93|429.94|427.74|430.13|427.93|429.94|427.74|0
1625642460000|2021-07-07 07:21:00|429.76|427.56|429.94|427.74|429.94|427.74|429.76|427.56|0
1625642470000|2021-07-07 07:21:10|430.13|427.93|430.13|427.93|430.13|427.93|430.13|427.93|0
1625642480000|2021-07-07 07:21:20|430.03|427.83|429.94|427.74|430.03|427.83|429.94|427.74|0
1625642490000|2021-07-07 07:21:30|430.03|427.83|429.94|427.74|430.03|427.83|429.94|427.74|0
1625642500000|2021-07-07 07:21:40|430.13|427.93|430.31|428.11|430.31|428.11|430.13|427.93|0
1625642510000|2021-07-07 07:21:50|430.13|427.93|430.5|428.3|430.5|428.3|430.13|427.93|0
1625642530000|2021-07-07 07:22:10|430.68|428.48|430.68|428.48|430.68|428.48|430.68|428.48|0
1625642550000|2021-07-07 07:22:30|430.77|428.57|431.42|429.22|431.42|429.22|430.77|428.57|0
1625642560000|2021-07-07 07:22:40|431.24|429.04|431.24|429.04|431.24|429.04|431.24|429.04|0
1625642570000|2021-07-07 07:22:50|431.33|429.13|431.24|429.04|431.42|429.22|431.24|429.04|0
1625642580000|2021-07-07 07:23:00|431.33|429.13|431.42|429.22|431.42|429.22|431.33|429.13|0
1625642590000|2021-07-07 07:23:10|431.24|429.04|431.42|429.22|431.42|429.22|431.24|429.04|0
1625642600000|2021-07-07 07:23:20|431.05|428.85|431.05|428.85|431.24|429.04|431.05|428.85|0
1625642610000|2021-07-07 07:23:30|430.87|428.67|430.87|428.67|431.05|428.85|430.87|428.67|0
1625642620000|2021-07-07 07:23:40|430.96|428.76|431.05|428.85|431.05|428.85|430.96|428.76|0
1625642630000|2021-07-07 07:23:50|431.14|428.94|430.96|428.76|431.14|428.94|430.96|428.76|0
1625642640000|2021-07-07 07:24:00|430.87|428.67|430.31|428.11|430.87|428.67|430.31|428.11|0
1625642650000|2021-07-07 07:24:10|430.21|428.01|430.31|428.11|430.31|428.11|430.13|427.93|0
1625642660000|2021-07-07 07:24:20|430.13|427.93|429.94|427.74|430.13|427.93|429.94|427.74|0
1625642670000|2021-07-07 07:24:30|429.76|427.56|429.39|427.19|429.76|427.56|429.39|427.19|0
1625642680000|2021-07-07 07:24:40|429.2|427|429.2|427|429.2|427|429.2|427|0
1625642690000|2021-07-07 07:24:50|429.39|427.19|429.39|427.19|429.39|427.19|429.29|427.09|0
1625642700000|2021-07-07 07:25:00|429.2|427|429.66|427.46|429.66|427.46|429.2|427|0
1625642710000|2021-07-07 07:25:10|429.76|427.56|429.94|427.74|429.94|427.74|429.76|427.56|0
1625642720000|2021-07-07 07:25:20|430.13|427.93|430.13|427.93|430.13|427.93|430.13|427.93|0
1625642730000|2021-07-07 07:25:30|430.21|428.01|430.31|428.11|430.31|428.11|430.21|428.01|0
1625642740000|2021-07-07 07:25:40|430.13|427.93|430.31|428.11|430.31|428.11|430.13|427.93|0
1625642750000|2021-07-07 07:25:50|430.13|427.93|430.13|427.93|430.13|427.93|430.13|427.93|0
1625642760000|2021-07-07 07:26:00|430.31|428.11|430.31|428.11|430.5|428.3|430.31|428.11|0
1625642780000|2021-07-07 07:26:20|430.12|427.92|430.03|427.83|430.12|427.92|430.03|427.83|0
1625642790000|2021-07-07 07:26:30|430.12|427.92|429.94|427.74|430.12|427.92|429.94|427.74|0
1625642800000|2021-07-07 07:26:40|430.12|427.92|430.12|427.92|430.12|427.92|430.12|427.92|0
1625642830000|2021-07-07 07:27:10|429.94|427.74|429.94|427.74|430.12|427.92|429.94|427.74|0
1625642840000|2021-07-07 07:27:20|430.12|427.92|430.12|427.92|430.12|427.92|430.12|427.92|0
1625642860000|2021-07-07 07:27:40|430.31|428.11|430.31|428.11|430.31|428.11|430.31|428.11|0
1625642870000|2021-07-07 07:27:50|430.12|427.92|429.94|427.74|430.12|427.92|429.94|427.74|0
1625642880000|2021-07-07 07:28:00|430.12|427.92|430.12|427.92|430.12|427.92|429.94|427.74|0
1625642890000|2021-07-07 07:28:10|430.31|428.11|430.31|428.11|430.31|428.11|430.31|428.11|0
1625642910000|2021-07-07 07:28:30|430.4|428.2|430.4|428.2|430.4|428.2|430.4|428.2|0
1625642920000|2021-07-07 07:28:40|430.31|428.11|430.68|428.48|430.68|428.48|430.31|428.11|0
1625642930000|2021-07-07 07:28:50|430.77|428.57|430.68|428.48|430.77|428.57|430.68|428.48|0
1625642940000|2021-07-07 07:29:00|430.77|428.57|430.86|428.66|430.86|428.66|430.77|428.57|0
1625642950000|2021-07-07 07:29:10|430.68|428.48|430.86|428.66|430.86|428.66|430.68|428.48|0
1625642970000|2021-07-07 07:29:30|431.05|428.85|431.05|428.85|431.05|428.85|431.05|428.85|0
1625642980000|2021-07-07 07:29:40|431.14|428.94|431.32|429.12|431.32|429.12|431.14|428.94|0
1625642990000|2021-07-07 07:29:50|431.23|429.03|431.23|429.03|431.23|429.03|431.05|428.85|0
1625643000000|2021-07-07 07:30:00|431.42|429.22|431.23|429.03|431.42|429.22|431.23|429.03|0
1625643010000|2021-07-07 07:30:10|431.42|429.22|431.42|429.22|431.42|429.22|431.42|429.22|0
1625643020000|2021-07-07 07:30:20|431.23|429.03|431.42|429.22|431.51|429.31|431.23|429.03|0
1625643030000|2021-07-07 07:30:30|431.51|429.31|431.61|429.41|431.61|429.41|431.51|429.31|0
1625643040000|2021-07-07 07:30:40|431.42|429.22|431.61|429.41|431.61|429.41|431.42|429.22|0
1625643050000|2021-07-07 07:30:50|431.42|429.22|431.42|429.22|431.42|429.22|431.42|429.22|0
1625643070000|2021-07-07 07:31:10|431.05|428.85|431.32|429.12|431.32|429.12|431.05|428.85|0
1625643080000|2021-07-07 07:31:20|431.23|429.03|431.42|429.22|431.42|429.22|431.23|429.03|0
1625643100000|2021-07-07 07:31:40|431.6|429.4|431.42|429.22|431.6|429.4|431.42|429.22|0
1625643110000|2021-07-07 07:31:50|431.6|429.4|431.79|429.59|431.79|429.59|431.6|429.4|0
1625643120000|2021-07-07 07:32:00|431.42|429.22|431.51|429.31|431.6|429.4|431.42|429.22|0
1625643130000|2021-07-07 07:32:10|431.42|429.22|431.79|429.59|431.79|429.59|431.42|429.22|0
1625643150000|2021-07-07 07:32:30|431.98|429.78|431.79|429.59|431.98|429.78|431.79|429.59|0
1625643160000|2021-07-07 07:32:40|431.6|429.4|431.6|429.4|431.6|429.4|431.6|429.4|0
1625643170000|2021-07-07 07:32:50|431.69|429.49|431.79|429.59|431.79|429.59|431.6|429.4|0
1625643180000|2021-07-07 07:33:00|431.88|429.68|431.79|429.59|431.88|429.68|431.79|429.59|0
1625643190000|2021-07-07 07:33:10|431.6|429.4|431.6|429.4|431.6|429.4|431.6|429.4|0
1625643200000|2021-07-07 07:33:20|431.69|429.49|431.6|429.4|431.79|429.59|431.6|429.4|0
1625643210000|2021-07-07 07:33:30|431.79|429.59|431.88|429.68|431.88|429.68|431.79|429.59|0
1625643220000|2021-07-07 07:33:40|431.79|429.59|431.6|429.4|431.79|429.59|431.6|429.4|0
1625643230000|2021-07-07 07:33:50|431.79|429.59|431.6|429.4|431.79|429.59|431.6|429.4|0
1625643240000|2021-07-07 07:34:00|431.51|429.31|431.42|429.22|431.51|429.31|431.32|429.12|0
1625643250000|2021-07-07 07:34:10|431.6|429.4|431.69|429.49|431.69|429.49|431.6|429.4|0
1625643260000|2021-07-07 07:34:20|431.6|429.4|431.42|429.22|431.79|429.59|431.42|429.22|0
1625643280000|2021-07-07 07:34:40|431.05|428.85|431.05|428.85|431.05|428.85|431.05|428.85|0
1625643290000|2021-07-07 07:34:50|430.86|428.66|430.68|428.48|430.86|428.66|430.68|428.48|0
1625643300000|2021-07-07 07:35:00|430.77|428.57|430.86|428.66|430.86|428.66|430.77|428.57|0
1625643310000|2021-07-07 07:35:10|431.05|428.85|430.86|428.66|431.05|428.85|430.86|428.66|0
1625643320000|2021-07-07 07:35:20|430.68|428.48|430.86|428.66|430.86|428.66|430.68|428.48|0
1625643330000|2021-07-07 07:35:30|431.05|428.85|430.86|428.66|431.05|428.85|430.86|428.66|0
1625643340000|2021-07-07 07:35:40|431.05|428.85|431.05|428.85|431.23|429.03|431.05|428.85|0
1625643350000|2021-07-07 07:35:50|430.86|428.66|430.86|428.66|430.86|428.66|430.86|428.66|0
1625643360000|2021-07-07 07:36:00|430.68|428.48|430.68|428.48|430.68|428.48|430.68|428.48|0
1625643370000|2021-07-07 07:36:10|430.86|428.66|431.05|428.85|431.05|428.85|430.86|428.66|0
1625643380000|2021-07-07 07:36:20|430.77|428.57|431.05|428.85|431.05|428.85|430.77|428.57|0
1625643390000|2021-07-07 07:36:30|430.86|428.66|430.86|428.66|430.86|428.66|430.86|428.66|0
1625643400000|2021-07-07 07:36:40|430.68|428.48|430.68|428.48|430.68|428.48|430.68|428.48|0
1625643410000|2021-07-07 07:36:50|430.58|428.38|430.58|428.38|430.58|428.38|430.58|428.38|0
1625643420000|2021-07-07 07:37:00|430.49|428.29|430.68|428.48|430.86|428.66|430.49|428.29|0
1625643430000|2021-07-07 07:37:10|430.49|428.29|430.68|428.48|430.68|428.48|430.49|428.29|0
1625643440000|2021-07-07 07:37:20|430.49|428.29|430.12|427.92|430.49|428.29|430.12|427.92|0
1625643460000|2021-07-07 07:37:40|430.31|428.11|430.12|427.92|430.31|428.11|430.12|427.92|0
1625643470000|2021-07-07 07:37:50|430.31|428.11|430.12|427.92|430.31|428.11|430.12|427.92|0
1625643480000|2021-07-07 07:38:00|430.31|428.11|430.31|428.11|430.49|428.29|430.31|428.11|0
1625643490000|2021-07-07 07:38:10|430.49|428.29|430.49|428.29|430.49|428.29|430.49|428.29|0
1625643510000|2021-07-07 07:38:30|430.39|428.19|430.31|428.11|430.39|428.19|430.31|428.11|0
1625643520000|2021-07-07 07:38:40|430.49|428.29|430.86|428.66|430.86|428.66|430.49|428.29|0
1625643530000|2021-07-07 07:38:50|430.68|428.48|430.68|428.48|430.68|428.48|430.49|428.29|0
1625643540000|2021-07-07 07:39:00|430.86|428.66|430.86|428.66|430.86|428.66|430.86|428.66|0
1625643550000|2021-07-07 07:39:10|430.68|428.48|430.68|428.48|430.68|428.48|430.68|428.48|0
1625643560000|2021-07-07 07:39:20|430.86|428.66|430.68|428.48|430.86|428.66|430.68|428.48|0
1625643570000|2021-07-07 07:39:30|430.58|428.38|430.49|428.29|430.58|428.38|430.49|428.29|0
1625643580000|2021-07-07 07:39:40|430.58|428.38|430.49|428.29|430.68|428.48|430.49|428.29|0
1625643590000|2021-07-07 07:39:50|430.67|428.47|430.3|428.1|430.67|428.47|430.3|428.1|0
1625643600000|2021-07-07 07:40:00|430.39|428.19|430.3|428.1|430.39|428.19|430.3|428.1|0
1625643610000|2021-07-07 07:40:10|430.49|428.29|430.67|428.47|430.67|428.47|430.49|428.29|0
1625643620000|2021-07-07 07:40:20|430.58|428.38|430.67|428.47|430.67|428.47|430.58|428.38|0
1625643630000|2021-07-07 07:40:30|430.49|428.29|431.05|428.85|431.05|428.85|430.49|428.29|0
1625643650000|2021-07-07 07:40:50|431.23|429.03|431.05|428.85|431.42|429.22|431.05|428.85|0
1625643660000|2021-07-07 07:41:00|431.23|429.03|431.04|428.84|431.23|429.03|431.04|428.84|0
1625643670000|2021-07-07 07:41:10|431.23|429.03|431.23|429.03|431.23|429.03|431.23|429.03|0
1625643680000|2021-07-07 07:41:20|430.95|428.75|431.04|428.84|431.04|428.84|430.95|428.75|0
1625643690000|2021-07-07 07:41:30|430.86|428.66|430.86|428.66|430.86|428.66|430.86|428.66|0
1625643710000|2021-07-07 07:41:50|430.95|428.75|430.67|428.47|430.95|428.75|430.67|428.47|0
1625643730000|2021-07-07 07:42:10|430.49|428.29|430.49|428.29|430.49|428.29|430.49|428.29|0
1625643740000|2021-07-07 07:42:20|430.3|428.1|430.76|428.56|430.76|428.56|430.3|428.1|0
1625643750000|2021-07-07 07:42:30|430.86|428.66|430.95|428.75|431.04|428.84|430.86|428.66|0
1625643760000|2021-07-07 07:42:40|430.67|428.47|430.3|428.1|430.67|428.47|430.3|428.1|0
1625643780000|2021-07-07 07:43:00|430.49|428.29|430.49|428.29|430.49|428.29|430.49|428.29|0
1625643790000|2021-07-07 07:43:10|430.67|428.47|430.49|428.29|430.67|428.47|430.49|428.29|0
1625643800000|2021-07-07 07:43:20|430.3|428.1|430.3|428.1|430.3|428.1|430.3|428.1|0
1625643810000|2021-07-07 07:43:30|430.12|427.92|429.93|427.73|430.12|427.92|429.93|427.73|0
1625643820000|2021-07-07 07:43:40|430.12|427.92|429.93|427.73|430.12|427.92|429.93|427.73|0
1625643840000|2021-07-07 07:44:00|430.02|427.82|430.12|427.92|430.12|427.92|430.02|427.82|0
1625643850000|2021-07-07 07:44:10|429.93|427.73|429.93|427.73|429.93|427.73|429.93|427.73|0
1625643860000|2021-07-07 07:44:20|430.12|427.92|429.93|427.73|430.12|427.92|429.93|427.73|0
1625643870000|2021-07-07 07:44:30|429.75|427.55|429.75|427.55|429.75|427.55|429.75|427.55|0
1625643890000|2021-07-07 07:44:50|429.93|427.73|430.12|427.92|430.12|427.92|429.93|427.73|0
1625643900000|2021-07-07 07:45:00|430.3|428.1|429.93|427.73|430.3|428.1|429.93|427.73|0
1625643910000|2021-07-07 07:45:10|430.12|427.92|430.12|427.92|430.12|427.92|430.12|427.92|0
1625643920000|2021-07-07 07:45:20|430.21|428.01|430.49|428.29|430.49|428.29|430.21|428.01|0
1625643930000|2021-07-07 07:45:30|430.39|428.19|430.3|428.1|430.39|428.19|430.3|428.1|0
1625643940000|2021-07-07 07:45:40|430.49|428.29|430.39|428.19|430.49|428.29|430.39|428.19|0
1625643950000|2021-07-07 07:45:50|430.49|428.29|430.39|428.19|430.49|428.29|430.3|428.1|0
1625643960000|2021-07-07 07:46:00|430.3|428.1|430.49|428.29|430.49|428.29|430.3|428.1|0
1625643970000|2021-07-07 07:46:10|430.58|428.38|430.49|428.29|430.58|428.38|430.49|428.29|0
1625643980000|2021-07-07 07:46:20|430.67|428.47|430.86|428.66|430.86|428.66|430.67|428.47|0
1625643990000|2021-07-07 07:46:30|430.76|428.56|430.67|428.47|430.76|428.56|430.67|428.47|0
1625644000000|2021-07-07 07:46:40|430.49|428.29|430.49|428.29|430.49|428.29|430.49|428.29|0
1625644010000|2021-07-07 07:46:50|430.67|428.47|430.49|428.29|430.67|428.47|430.49|428.29|0
1625644020000|2021-07-07 07:47:00|430.67|428.47|430.86|428.66|430.86|428.66|430.67|428.47|0
1625644030000|2021-07-07 07:47:10|430.76|428.56|430.67|428.47|430.76|428.56|430.67|428.47|0
1625644040000|2021-07-07 07:47:20|430.58|428.38|430.67|428.47|430.76|428.56|430.58|428.38|0
1625644050000|2021-07-07 07:47:30|430.86|428.66|430.86|428.66|430.86|428.66|430.86|428.66|0
1625644060000|2021-07-07 07:47:40|430.95|428.75|430.67|428.47|430.95|428.75|430.67|428.47|0
1625644070000|2021-07-07 07:47:50|430.86|428.66|430.86|428.66|430.86|428.66|430.86|428.66|0
1625644080000|2021-07-07 07:48:00|430.76|428.56|430.67|428.47|430.86|428.66|430.67|428.47|0
1625644090000|2021-07-07 07:48:10|430.76|428.56|430.67|428.47|430.76|428.56|430.67|428.47|0
1625644100000|2021-07-07 07:48:20|430.76|428.56|430.76|428.56|430.76|428.56|430.76|428.56|0
1625644110000|2021-07-07 07:48:30|431.04|428.84|431.23|429.03|431.23|429.03|431.04|428.84|0
1625644120000|2021-07-07 07:48:40|431.04|428.84|431.04|428.84|431.04|428.84|431.04|428.84|0
1625644130000|2021-07-07 07:48:50|430.95|428.75|431.04|428.84|431.04|428.84|430.95|428.75|0
1625644140000|2021-07-07 07:49:00|430.86|428.66|430.67|428.47|430.86|428.66|430.67|428.47|0
1625644150000|2021-07-07 07:49:10|430.86|428.66|430.86|428.66|430.86|428.66|430.67|428.47|0
1625644160000|2021-07-07 07:49:20|430.67|428.47|430.86|428.66|430.86|428.66|430.67|428.47|0
1625644170000|2021-07-07 07:49:30|430.67|428.47|430.86|428.66|430.86|428.66|430.67|428.47|0
1625644180000|2021-07-07 07:49:40|430.67|428.47|430.67|428.47|430.67|428.47|430.67|428.47|0
1625644190000|2021-07-07 07:49:50|430.86|428.66|430.86|428.66|430.86|428.66|430.86|428.66|0
1625644200000|2021-07-07 07:50:00|431.04|428.84|430.67|428.47|431.04|428.84|430.67|428.47|0
1625644210000|2021-07-07 07:50:10|430.49|428.29|430.67|428.47|430.67|428.47|430.49|428.29|0
1625644220000|2021-07-07 07:50:20|430.76|428.56|430.67|428.47|430.86|428.66|430.67|428.47|0
1625644240000|2021-07-07 07:50:40|430.49|428.29|430.67|428.47|430.67|428.47|430.49|428.29|0
1625644250000|2021-07-07 07:50:50|430.57|428.37|430.49|428.29|430.57|428.37|430.49|428.29|0
1625644260000|2021-07-07 07:51:00|430.67|428.47|430.67|428.47|430.67|428.47|430.67|428.47|0
1625644270000|2021-07-07 07:51:10|430.76|428.56|430.49|428.29|430.76|428.56|430.49|428.29|0
1625644280000|2021-07-07 07:51:20|430.67|428.47|430.48|428.28|430.67|428.47|430.48|428.28|0
1625644310000|2021-07-07 07:51:50|430.67|428.47|430.76|428.56|430.76|428.56|430.67|428.47|0
1625644320000|2021-07-07 07:52:00|430.86|428.66|430.67|428.47|430.86|428.66|430.67|428.47|0
1625644330000|2021-07-07 07:52:10|430.86|428.66|430.86|428.66|430.86|428.66|430.86|428.66|0
1625644340000|2021-07-07 07:52:20|430.67|428.47|430.86|428.66|430.86|428.66|430.67|428.47|0
1625644350000|2021-07-07 07:52:30|430.85|428.65|430.85|428.65|430.85|428.65|430.85|428.65|0
1625644360000|2021-07-07 07:52:40|431.04|428.84|431.04|428.84|431.04|428.84|431.04|428.84|0
1625644370000|2021-07-07 07:52:50|431.23|429.03|430.85|428.65|431.23|429.03|430.85|428.65|0
1625644380000|2021-07-07 07:53:00|430.67|428.47|430.67|428.47|430.67|428.47|430.48|428.28|0
1625644390000|2021-07-07 07:53:10|430.48|428.28|430.3|428.1|430.48|428.28|430.3|428.1|0
1625644400000|2021-07-07 07:53:20|430.48|428.28|430.39|428.19|430.48|428.28|430.3|428.1|0
1625644410000|2021-07-07 07:53:30|430.3|428.1|430.3|428.1|430.3|428.1|430.3|428.1|0
1625644420000|2021-07-07 07:53:40|430.48|428.28|430.48|428.28|430.48|428.28|430.48|428.28|0
1625644430000|2021-07-07 07:53:50|430.3|428.1|430.3|428.1|430.3|428.1|430.3|428.1|0
1625644440000|2021-07-07 07:54:00|430.11|427.91|430.11|427.91|430.11|427.91|430.11|427.91|0
1625644470000|2021-07-07 07:54:30|430.3|428.1|430.3|428.1|430.3|428.1|430.3|428.1|0
1625644480000|2021-07-07 07:54:40|430.39|428.19|430.48|428.28|430.48|428.28|430.3|428.1|0
1625644490000|2021-07-07 07:54:50|430.3|428.1|430.11|427.91|430.3|428.1|430.11|427.91|0
1625644520000|2021-07-07 07:55:20|429.93|427.73|429.74|427.54|429.93|427.73|429.74|427.54|0
1625644530000|2021-07-07 07:55:30|429.56|427.36|429.37|427.17|429.74|427.54|429.37|427.17|0
1625644540000|2021-07-07 07:55:40|429.19|426.99|429.19|426.99|429.19|426.99|429.19|426.99|0
1625644550000|2021-07-07 07:55:50|429.37|427.17|429.37|427.17|429.37|427.17|429.37|427.17|0
1625644560000|2021-07-07 07:56:00|429.19|426.99|429.19|426.99|429.19|426.99|429.19|426.99|0
1625644590000|2021-07-07 07:56:30|429.37|427.17|429.37|427.17|429.37|427.17|429.37|427.17|0
1625644600000|2021-07-07 07:56:40|429.19|426.99|429.37|427.17|429.37|427.17|429.19|426.99|0
1625644610000|2021-07-07 07:56:50|429.28|427.08|429.37|427.17|429.37|427.17|429.19|426.99|0
1625644620000|2021-07-07 07:57:00|429.19|426.99|429.09|426.89|429.19|426.99|429.09|426.89|0
1625644630000|2021-07-07 07:57:10|429|426.8|429|426.8|429|426.8|428.82|426.62|0
1625644640000|2021-07-07 07:57:20|429.09|426.89|428.82|426.62|429.19|426.99|428.82|426.62|0
1625644650000|2021-07-07 07:57:30|429|426.8|429|426.8|429|426.8|429|426.8|0
1625644670000|2021-07-07 07:57:50|429.19|426.99|429.19|426.99|429.19|426.99|429.19|426.99|0
1625644680000|2021-07-07 07:58:00|429|426.8|429.28|427.08|429.28|427.08|429|426.8|0
1625644690000|2021-07-07 07:58:10|429.37|427.17|429.19|426.99|429.37|427.17|429.19|426.99|0
1625644700000|2021-07-07 07:58:20|429.37|427.17|429.56|427.36|429.56|427.36|429.37|427.17|0
1625644710000|2021-07-07 07:58:30|430.11|427.91|429.93|427.73|430.11|427.91|429.93|427.73|0
1625644720000|2021-07-07 07:58:40|429.74|427.54|429.56|427.36|429.74|427.54|429.56|427.36|0
1625644730000|2021-07-07 07:58:50|429.37|427.17|429.46|427.26|429.46|427.26|429.37|427.17|0
1625644740000|2021-07-07 07:59:00|429.37|427.17|429.74|427.54|429.74|427.54|429.37|427.17|0
1625644750000|2021-07-07 07:59:10|429.93|427.73|430.3|428.1|430.3|428.1|429.93|427.73|0
1625644760000|2021-07-07 07:59:20|430.11|427.91|430.48|428.28|430.48|428.28|430.11|427.91|0
1625644770000|2021-07-07 07:59:30|430.3|428.1|430.39|428.19|430.48|428.28|430.3|428.1|0
1625644780000|2021-07-07 07:59:40|430.3|428.1|430.3|428.1|430.3|428.1|430.11|427.91|0
1625644790000|2021-07-07 07:59:50|430.48|428.28|430.3|428.1|430.48|428.28|430.3|428.1|0
1625644800000|2021-07-07 08:00:00|430.11|427.91|430.3|428.1|430.3|428.1|430.11|427.91|0
1625644810000|2021-07-07 08:00:10|430.2|428|430.48|428.28|430.48|428.28|430.2|428|0
1625644820000|2021-07-07 08:00:20|430.67|428.47|430.67|428.47|430.67|428.47|430.67|428.47|0
1625644830000|2021-07-07 08:00:30|430.85|428.65|430.48|428.28|430.85|428.65|430.48|428.28|0
1625644840000|2021-07-07 08:00:40|430.67|428.47|430.85|428.65|430.85|428.65|430.67|428.47|0
1625644850000|2021-07-07 08:00:50|430.67|428.47|430.67|428.47|430.67|428.47|430.67|428.47|0
1625644860000|2021-07-07 08:01:00|431.04|428.84|431.22|429.02|431.22|429.02|431.04|428.84|0
1625644870000|2021-07-07 08:01:10|431.41|429.21|431.22|429.02|431.41|429.21|431.22|429.02|0
1625644880000|2021-07-07 08:01:20|431.41|429.21|431.41|429.21|431.41|429.21|431.41|429.21|0
1625644900000|2021-07-07 08:01:40|431.59|429.39|431.78|429.58|431.78|429.58|431.59|429.39|0
1625644910000|2021-07-07 08:01:50|431.59|429.39|431.78|429.58|431.78|429.58|431.41|429.21|0
1625644920000|2021-07-07 08:02:00|431.59|429.39|431.78|429.58|431.78|429.58|431.59|429.39|0
1625644930000|2021-07-07 08:02:10|431.68|429.48|431.78|429.58|431.78|429.58|431.68|429.48|0
1625644940000|2021-07-07 08:02:20|431.96|429.76|431.78|429.58|431.96|429.76|431.78|429.58|0
1625644950000|2021-07-07 08:02:30|431.87|429.67|431.78|429.58|431.96|429.76|431.78|429.58|0
1625644960000|2021-07-07 08:02:40|431.87|429.67|431.96|429.76|431.96|429.76|431.78|429.58|0
1625644970000|2021-07-07 08:02:50|431.78|429.58|431.78|429.58|431.78|429.58|431.78|429.58|0
1625644980000|2021-07-07 08:03:00|431.59|429.39|431.59|429.39|431.59|429.39|431.59|429.39|0
1625644990000|2021-07-07 08:03:10|431.41|429.21|431.78|429.58|431.78|429.58|431.41|429.21|0
1625645000000|2021-07-07 08:03:20|431.87|429.67|431.96|429.76|431.96|429.76|431.78|429.58|0
1625645020000|2021-07-07 08:03:40|432.15|429.95|432.05|429.85|432.15|429.95|432.05|429.85|0
1625645030000|2021-07-07 08:03:50|431.96|429.76|431.96|429.76|431.96|429.76|431.78|429.58|0
1625645040000|2021-07-07 08:04:00|431.78|429.58|431.78|429.58|431.78|429.58|431.78|429.58|0
1625645050000|2021-07-07 08:04:10|431.96|429.76|432.15|429.95|432.15|429.95|431.96|429.76|0
1625645060000|2021-07-07 08:04:20|432.05|429.85|432.15|429.95|432.15|429.95|431.96|429.76|0
1625645070000|2021-07-07 08:04:30|431.96|429.76|432.15|429.95|432.15|429.95|431.96|429.76|0
1625645080000|2021-07-07 08:04:40|431.96|429.76|431.96|429.76|431.96|429.76|431.96|429.76|0
1625645090000|2021-07-07 08:04:50|432.15|429.95|432.15|429.95|432.15|429.95|432.15|429.95|0
1625645100000|2021-07-07 08:05:00|431.96|429.76|431.96|429.76|431.96|429.76|431.96|429.76|0
1625645110000|2021-07-07 08:05:10|432.15|429.95|431.96|429.76|432.33|430.13|431.96|429.76|0
1625645120000|2021-07-07 08:05:20|432.15|429.95|432.15|429.95|432.15|429.95|432.15|429.95|0
1625645130000|2021-07-07 08:05:30|432.33|430.13|432.52|430.32|432.52|430.32|432.33|430.13|0
1625645140000|2021-07-07 08:05:40|432.7|430.5|432.52|430.32|432.7|430.5|432.52|430.32|0
1625645150000|2021-07-07 08:05:50|432.7|430.5|432.79|430.59|432.79|430.59|432.7|430.5|0
1625645160000|2021-07-07 08:06:00|432.7|430.5|432.52|430.32|432.7|430.5|432.52|430.32|0
1625645170000|2021-07-07 08:06:10|432.33|430.13|432.52|430.32|432.52|430.32|432.33|430.13|0
1625645190000|2021-07-07 08:06:30|432.33|430.13|432.7|430.5|432.7|430.5|432.33|430.13|0
1625645200000|2021-07-07 08:06:40|432.61|430.41|432.52|430.32|432.61|430.41|432.52|430.32|0
1625645210000|2021-07-07 08:06:50|432.7|430.5|432.7|430.5|432.7|430.5|432.7|430.5|0
1625645220000|2021-07-07 08:07:00|432.89|430.69|432.89|430.69|432.89|430.69|432.7|430.5|0
1625645230000|2021-07-07 08:07:10|432.7|430.5|432.7|430.5|432.7|430.5|432.7|430.5|0
1625645260000|2021-07-07 08:07:40|432.89|430.69|432.33|430.13|432.89|430.69|432.33|430.13|0
1625645280000|2021-07-07 08:08:00|432.05|429.85|432.7|430.5|432.7|430.5|432.05|429.85|0
1625645290000|2021-07-07 08:08:10|432.89|430.69|432.7|430.5|433.07|430.87|432.7|430.5|0
1625645300000|2021-07-07 08:08:20|432.52|430.32|432.52|430.32|432.7|430.5|432.52|430.32|0
1625645310000|2021-07-07 08:08:30|432.7|430.5|432.52|430.32|432.7|430.5|432.52|430.32|0
1625645320000|2021-07-07 08:08:40|432.33|430.13|432.33|430.13|432.52|430.32|432.33|430.13|0
1625645330000|2021-07-07 08:08:50|432.52|430.32|432.52|430.32|432.52|430.32|432.33|430.13|0
1625645340000|2021-07-07 08:09:00|432.7|430.5|432.52|430.32|432.7|430.5|432.52|430.32|0
1625645360000|2021-07-07 08:09:20|432.33|430.13|432.15|429.95|432.33|430.13|432.15|429.95|0
1625645370000|2021-07-07 08:09:30|431.96|429.76|431.96|429.76|432.15|429.95|431.96|429.76|0
1625645380000|2021-07-07 08:09:40|431.77|429.57|431.96|429.76|431.96|429.76|431.77|429.57|0
1625645390000|2021-07-07 08:09:50|432.15|429.95|431.96|429.76|432.15|429.95|431.96|429.76|0
1625645400000|2021-07-07 08:10:00|431.77|429.57|432.33|430.13|432.33|430.13|431.77|429.57|0
1625645410000|2021-07-07 08:10:10|432.52|430.32|432.52|430.32|432.52|430.32|432.52|430.32|0
1625645420000|2021-07-07 08:10:20|432.42|430.22|432.42|430.22|432.52|430.32|432.33|430.13|0
1625645430000|2021-07-07 08:10:30|432.33|430.13|432.15|429.95|432.33|430.13|432.15|429.95|0
1625645440000|2021-07-07 08:10:40|432.33|430.13|432.33|430.13|432.33|430.13|432.23|430.03|0
1625645450000|2021-07-07 08:10:50|432.23|430.03|432.15|429.95|432.33|430.13|432.15|429.95|0
1625645460000|2021-07-07 08:11:00|431.96|429.76|431.59|429.39|431.96|429.76|431.59|429.39|0
1625645490000|2021-07-07 08:11:30|431.77|429.57|431.59|429.39|431.77|429.57|431.59|429.39|0
1625645510000|2021-07-07 08:11:50|431.77|429.57|431.59|429.39|431.77|429.57|431.59|429.39|0
1625645520000|2021-07-07 08:12:00|431.4|429.2|431.4|429.2|431.4|429.2|431.4|429.2|0
1625645530000|2021-07-07 08:12:10|431.22|429.02|431.22|429.02|431.22|429.02|431.22|429.02|0
1625645540000|2021-07-07 08:12:20|431.4|429.2|431.59|429.39|431.59|429.39|431.4|429.2|0
1625645550000|2021-07-07 08:12:30|431.4|429.2|431.4|429.2|431.4|429.2|431.4|429.2|0
1625645560000|2021-07-07 08:12:40|431.31|429.11|431.12|428.92|431.31|429.11|431.03|428.83|0
1625645570000|2021-07-07 08:12:50|431.22|429.02|431.22|429.02|431.22|429.02|431.22|429.02|0
1625645580000|2021-07-07 08:13:00|431.31|429.11|431.03|428.83|431.31|429.11|431.03|428.83|0
1625645590000|2021-07-07 08:13:10|430.94|428.74|430.66|428.46|430.94|428.74|430.66|428.46|0
1625645600000|2021-07-07 08:13:20|430.85|428.65|431.03|428.83|431.03|428.83|430.85|428.65|0
1625645610000|2021-07-07 08:13:30|430.85|428.65|430.85|428.65|430.85|428.65|430.85|428.65|0
1625645620000|2021-07-07 08:13:40|431.03|428.83|431.4|429.2|431.4|429.2|431.03|428.83|0
1625645630000|2021-07-07 08:13:50|431.22|429.02|431.22|429.02|431.22|429.02|431.22|429.02|0
1625645640000|2021-07-07 08:14:00|431.4|429.2|431.4|429.2|431.4|429.2|431.4|429.2|0
1625645650000|2021-07-07 08:14:10|431.49|429.29|431.59|429.39|431.59|429.39|431.49|429.29|0
1625645660000|2021-07-07 08:14:20|431.77|429.57|431.59|429.39|431.77|429.57|431.59|429.39|0
1625645670000|2021-07-07 08:14:30|431.77|429.57|432.05|429.85|432.05|429.85|431.77|429.57|0
1625645680000|2021-07-07 08:14:40|431.59|429.39|431.59|429.39|431.59|429.39|431.4|429.2|0
1625645690000|2021-07-07 08:14:50|431.68|429.48|431.59|429.39|431.68|429.48|431.59|429.39|0
1625645700000|2021-07-07 08:15:00|431.77|429.57|431.96|429.76|431.96|429.76|431.77|429.57|0
1625645710000|2021-07-07 08:15:10|432.14|429.94|432.05|429.85|432.14|429.94|432.05|429.85|0
1625645720000|2021-07-07 08:15:20|432.14|429.94|432.33|430.13|432.33|430.13|432.14|429.94|0
1625645730000|2021-07-07 08:15:30|432.14|429.94|432.14|429.94|432.14|429.94|432.14|429.94|0
1625645740000|2021-07-07 08:15:40|432.05|429.85|431.96|429.76|432.05|429.85|431.96|429.76|0
1625645750000|2021-07-07 08:15:50|431.86|429.66|432.14|429.94|432.14|429.94|431.86|429.66|0
1625645760000|2021-07-07 08:16:00|432.05|429.85|431.77|429.57|432.05|429.85|431.77|429.57|0
1625645770000|2021-07-07 08:16:10|431.96|429.76|431.96|429.76|431.96|429.76|431.96|429.76|0
1625645780000|2021-07-07 08:16:20|432.14|429.94|432.14|429.94|432.14|429.94|432.14|429.94|0
1625645790000|2021-07-07 08:16:30|431.96|429.76|431.77|429.57|431.96|429.76|431.77|429.57|0
1625645810000|2021-07-07 08:16:50|431.86|429.66|431.86|429.66|431.86|429.66|431.86|429.66|0
1625645820000|2021-07-07 08:17:00|431.77|429.57|431.96|429.76|431.96|429.76|431.77|429.57|0
1625645840000|2021-07-07 08:17:20|431.77|429.57|431.96|429.76|431.96|429.76|431.77|429.57|0
1625645850000|2021-07-07 08:17:30|431.86|429.66|431.77|429.57|431.96|429.76|431.77|429.57|0
1625645860000|2021-07-07 08:17:40|431.59|429.39|431.59|429.39|431.59|429.39|431.59|429.39|0
1625645870000|2021-07-07 08:17:50|431.77|429.57|431.59|429.39|431.77|429.57|431.59|429.39|0
1625645880000|2021-07-07 08:18:00|431.4|429.2|431.4|429.2|431.4|429.2|431.4|429.2|0
1625645890000|2021-07-07 08:18:10|431.22|429.02|431.03|428.83|431.22|429.02|431.03|428.83|0
1625645900000|2021-07-07 08:18:20|431.12|428.92|431.22|429.02|431.22|429.02|431.12|428.92|0
1625645910000|2021-07-07 08:18:30|431.21|429.01|431.21|429.01|431.21|429.01|431.21|429.01|0
1625645920000|2021-07-07 08:18:40|431.03|428.83|431.21|429.01|431.21|429.01|431.03|428.83|0
1625645940000|2021-07-07 08:19:00|431.03|428.83|431.03|428.83|431.03|428.83|431.03|428.83|0
1625645950000|2021-07-07 08:19:10|431.21|429.01|431.03|428.83|431.21|429.01|431.03|428.83|0
1625645960000|2021-07-07 08:19:20|431.21|429.01|431.03|428.83|431.21|429.01|431.03|428.83|0
1625645970000|2021-07-07 08:19:30|431.21|429.01|431.21|429.01|431.21|429.01|431.21|429.01|0
1625645980000|2021-07-07 08:19:40|431.4|429.2|431.4|429.2|431.59|429.39|431.4|429.2|0
1625645990000|2021-07-07 08:19:50|431.59|429.39|431.59|429.39|431.59|429.39|431.59|429.39|0
1625646000000|2021-07-07 08:20:00|431.4|429.2|431.4|429.2|431.4|429.2|431.4|429.2|0
1625646010000|2021-07-07 08:20:10|431.49|429.29|431.4|429.2|431.49|429.29|431.4|429.2|0
1625646020000|2021-07-07 08:20:20|431.21|429.01|431.21|429.01|431.4|429.2|431.21|429.01|0
1625646030000|2021-07-07 08:20:30|431.4|429.2|431.58|429.38|431.58|429.38|431.4|429.2|0
1625646060000|2021-07-07 08:21:00|431.4|429.2|431.4|429.2|431.4|429.2|431.4|429.2|0
1625646070000|2021-07-07 08:21:10|431.21|429.01|431.21|429.01|431.21|429.01|431.03|428.83|0
1625646090000|2021-07-07 08:21:30|431.4|429.2|431.21|429.01|431.4|429.2|431.21|429.01|0
1625646110000|2021-07-07 08:21:50|431.03|428.83|431.03|428.83|431.03|428.83|431.03|428.83|0
1625646120000|2021-07-07 08:22:00|430.84|428.64|430.84|428.64|430.84|428.64|430.84|428.64|0
1625646150000|2021-07-07 08:22:30|431.03|428.83|430.84|428.64|431.03|428.83|430.84|428.64|0
1625646190000|2021-07-07 08:23:10|431.03|428.83|431.03|428.83|431.03|428.83|431.03|428.83|0
1625646200000|2021-07-07 08:23:20|430.84|428.64|430.84|428.64|430.84|428.64|430.84|428.64|0
1625646210000|2021-07-07 08:23:30|431.03|428.83|431.03|428.83|431.03|428.83|431.03|428.83|0
1625646220000|2021-07-07 08:23:40|430.84|428.64|430.84|428.64|430.84|428.64|430.84|428.64|0
1625646230000|2021-07-07 08:23:50|431.03|428.83|430.93|428.73|431.03|428.83|430.93|428.73|0
1625646240000|2021-07-07 08:24:00|431.03|428.83|430.75|428.55|431.03|428.83|430.75|428.55|0
1625646250000|2021-07-07 08:24:10|430.66|428.46|430.38|428.18|430.66|428.46|430.29|428.09|0
1625646260000|2021-07-07 08:24:20|430.1|427.9|430.29|428.09|430.29|428.09|430.1|427.9|0
1625646290000|2021-07-07 08:24:50|430.47|428.27|430.47|428.27|430.47|428.27|430.47|428.27|0
1625646300000|2021-07-07 08:25:00|430.29|428.09|430.29|428.09|430.29|428.09|430.1|427.9|0
1625646310000|2021-07-07 08:25:10|430.47|428.27|430.66|428.46|430.66|428.46|430.47|428.27|0
1625646320000|2021-07-07 08:25:20|430.56|428.36|430.47|428.27|430.56|428.36|430.47|428.27|0
1625646330000|2021-07-07 08:25:30|430.66|428.46|430.66|428.46|430.66|428.46|430.66|428.46|0
1625646350000|2021-07-07 08:25:50|430.84|428.64|430.84|428.64|430.84|428.64|430.84|428.64|0
1625646370000|2021-07-07 08:26:10|430.66|428.46|430.66|428.46|430.66|428.46|430.66|428.46|0
1625646380000|2021-07-07 08:26:20|430.47|428.27|430.1|427.9|430.47|428.27|430.1|427.9|0
1625646390000|2021-07-07 08:26:30|430.19|427.99|430.29|428.09|430.29|428.09|430.19|427.99|0
1625646400000|2021-07-07 08:26:40|430.47|428.27|430.66|428.46|430.66|428.46|430.47|428.27|0
1625646420000|2021-07-07 08:27:00|430.84|428.64|430.84|428.64|430.84|428.64|430.84|428.64|0
1625646430000|2021-07-07 08:27:10|430.66|428.46|430.66|428.46|430.66|428.46|430.66|428.46|0
1625646450000|2021-07-07 08:27:30|430.56|428.36|430.47|428.27|430.66|428.46|430.47|428.27|0
1625646470000|2021-07-07 08:27:50|430.1|427.9|430.28|428.08|430.28|428.08|430.1|427.9|0
1625646480000|2021-07-07 08:28:00|430.19|427.99|430.19|427.99|430.19|427.99|430.19|427.99|0
1625646490000|2021-07-07 08:28:10|430.1|427.9|430.28|428.08|430.28|428.08|430.1|427.9|0
1625646500000|2021-07-07 08:28:20|430.1|427.9|430.1|427.9|430.1|427.9|430.1|427.9|0
1625646510000|2021-07-07 08:28:30|430.19|427.99|430.28|428.08|430.28|428.08|430.19|427.99|0
1625646520000|2021-07-07 08:28:40|430.1|427.9|430.47|428.27|430.47|428.27|430.1|427.9|0
1625646530000|2021-07-07 08:28:50|430.28|428.08|430.37|428.17|430.37|428.17|430.28|428.08|0
1625646540000|2021-07-07 08:29:00|430.28|428.08|430.28|428.08|430.47|428.27|430.28|428.08|0
1625646560000|2021-07-07 08:29:20|430.47|428.27|430.47|428.27|430.47|428.27|430.28|428.08|0
1625646580000|2021-07-07 08:29:40|430.65|428.45|430.65|428.45|430.65|428.45|430.65|428.45|0
1625646590000|2021-07-07 08:29:50|430.74|428.54|430.84|428.64|430.84|428.64|430.74|428.54|0
1625646600000|2021-07-07 08:30:00|431.02|428.82|431.02|428.82|431.02|428.82|431.02|428.82|0
1625646630000|2021-07-07 08:30:30|431.21|429.01|431.21|429.01|431.21|429.01|431.21|429.01|0
1625646640000|2021-07-07 08:30:40|431.02|428.82|431.4|429.2|431.4|429.2|431.02|428.82|0
1625646650000|2021-07-07 08:30:50|431.3|429.1|431.4|429.2|431.4|429.2|431.3|429.1|0
1625646670000|2021-07-07 08:31:10|431.3|429.1|431.3|429.1|431.3|429.1|431.3|429.1|0
1625646680000|2021-07-07 08:31:20|431.21|429.01|431.02|428.82|431.21|429.01|431.02|428.82|0
1625646700000|2021-07-07 08:31:40|430.84|428.64|430.84|428.64|430.84|428.64|430.84|428.64|0
1625646710000|2021-07-07 08:31:50|430.93|428.73|431.02|428.82|431.02|428.82|430.84|428.64|0
1625646720000|2021-07-07 08:32:00|430.84|428.64|430.84|428.64|430.84|428.64|430.84|428.64|0
1625646740000|2021-07-07 08:32:20|430.65|428.45|430.47|428.27|430.65|428.45|430.47|428.27|0
1625646750000|2021-07-07 08:32:30|430.65|428.45|430.65|428.45|430.65|428.45|430.65|428.45|0
1625646770000|2021-07-07 08:32:50|430.47|428.27|430.65|428.45|430.65|428.45|430.47|428.27|0
1625646780000|2021-07-07 08:33:00|430.56|428.36|430.56|428.36|430.56|428.36|430.56|428.36|0
1625646790000|2021-07-07 08:33:10|430.65|428.45|430.47|428.27|430.65|428.45|430.47|428.27|0
1625646800000|2021-07-07 08:33:20|430.56|428.36|430.47|428.27|430.56|428.36|430.47|428.27|0
1625646810000|2021-07-07 08:33:30|430.28|428.08|430.28|428.08|430.28|428.08|430.28|428.08|0
1625646830000|2021-07-07 08:33:50|430.37|428.17|430.47|428.27|430.47|428.27|430.37|428.17|0
1625646840000|2021-07-07 08:34:00|430.37|428.17|430.47|428.27|430.47|428.27|430.37|428.17|0
1625646850000|2021-07-07 08:34:10|430.28|428.08|430.28|428.08|430.47|428.27|430.28|428.08|0
1625646860000|2021-07-07 08:34:20|430.47|428.27|430.65|428.45|430.65|428.45|430.47|428.27|0
1625646870000|2021-07-07 08:34:30|430.47|428.27|430.65|428.45|430.65|428.45|430.47|428.27|0
1625646880000|2021-07-07 08:34:40|430.84|428.64|430.84|428.64|430.84|428.64|430.84|428.64|0
1625646890000|2021-07-07 08:34:50|430.65|428.45|430.47|428.27|430.65|428.45|430.47|428.27|0
1625646900000|2021-07-07 08:35:00|430.28|428.08|430.65|428.45|430.65|428.45|430.28|428.08|0
1625646920000|2021-07-07 08:35:20|430.47|428.27|430.28|428.08|430.47|428.27|430.1|427.9|0
1625646930000|2021-07-07 08:35:30|430.1|427.9|430.19|427.99|430.19|427.99|430.1|427.9|0
1625646940000|2021-07-07 08:35:40|430.1|427.9|429.91|427.71|430.1|427.9|429.91|427.71|0
1625646950000|2021-07-07 08:35:50|429.73|427.53|429.73|427.53|429.91|427.71|429.73|427.53|0
1625646960000|2021-07-07 08:36:00|429.81|427.61|429.91|427.71|429.91|427.71|429.81|427.61|0
1625646970000|2021-07-07 08:36:10|430.1|427.9|429.91|427.71|430.1|427.9|429.91|427.71|0
1625646990000|2021-07-07 08:36:30|429.73|427.53|429.73|427.53|429.73|427.53|429.73|427.53|0
1625647000000|2021-07-07 08:36:40|429.36|427.16|429.54|427.34|429.54|427.34|429.36|427.16|0
1625647010000|2021-07-07 08:36:50|429.36|427.16|429.17|426.97|429.36|427.16|429.17|426.97|0
1625647020000|2021-07-07 08:37:00|429.26|427.06|428.99|426.79|429.36|427.16|428.99|426.79|0
1625647030000|2021-07-07 08:37:10|429.07|426.87|429.07|426.87|429.07|426.87|429.07|426.87|0
1625647040000|2021-07-07 08:37:20|429.17|426.97|429.17|426.97|429.17|426.97|429.17|426.97|0
1625647050000|2021-07-07 08:37:30|429.36|427.16|429.54|427.34|429.54|427.34|429.36|427.16|0
1625647060000|2021-07-07 08:37:40|429.73|427.53|429.73|427.53|429.73|427.53|429.73|427.53|0
1625647070000|2021-07-07 08:37:50|429.54|427.34|429.73|427.53|429.73|427.53|429.54|427.34|0
1625647080000|2021-07-07 08:38:00|429.63|427.43|429.54|427.34|429.63|427.43|429.54|427.34|0
1625647090000|2021-07-07 08:38:10|429.36|427.16|429.73|427.53|429.73|427.53|429.36|427.16|0
1625647100000|2021-07-07 08:38:20|429.91|427.71|430.1|427.9|430.1|427.9|429.91|427.71|0
1625647110000|2021-07-07 08:38:30|429.73|427.53|429.91|427.71|429.91|427.71|429.73|427.53|0
1625647130000|2021-07-07 08:38:50|429.73|427.53|429.91|427.71|429.91|427.71|429.72|427.52|0
1625647140000|2021-07-07 08:39:00|430.1|427.9|429.72|427.52|430.1|427.9|429.72|427.52|0
1625647160000|2021-07-07 08:39:20|429.81|427.61|429.81|427.61|429.81|427.61|429.72|427.52|0
1625647170000|2021-07-07 08:39:30|429.72|427.52|429.72|427.52|429.91|427.71|429.72|427.52|0
1625647180000|2021-07-07 08:39:40|429.81|427.61|429.72|427.52|429.81|427.61|429.72|427.52|0
1625647190000|2021-07-07 08:39:50|429.81|427.61|429.63|427.43|429.81|427.61|429.54|427.34|0
1625647200000|2021-07-07 08:40:00|429.72|427.52|429.54|427.34|429.72|427.52|429.44|427.24|0
1625647220000|2021-07-07 08:40:20|429.72|427.52|429.54|427.34|429.72|427.52|429.54|427.34|0
1625647230000|2021-07-07 08:40:30|429.72|427.52|429.72|427.52|429.72|427.52|429.63|427.43|0
1625647240000|2021-07-07 08:40:40|429.91|427.71|429.91|427.71|429.91|427.71|429.91|427.71|0
1625647250000|2021-07-07 08:40:50|429.72|427.52|429.91|427.71|429.91|427.71|429.72|427.52|0
1625647260000|2021-07-07 08:41:00|429.72|427.52|429.35|427.15|429.72|427.52|429.35|427.15|0
1625647270000|2021-07-07 08:41:10|429.54|427.34|429.54|427.34|429.54|427.34|429.54|427.34|0
1625647280000|2021-07-07 08:41:20|429.63|427.43|429.63|427.43|429.63|427.43|429.63|427.43|0
1625647290000|2021-07-07 08:41:30|429.54|427.34|429.35|427.15|429.54|427.34|429.35|427.15|0
1625647300000|2021-07-07 08:41:40|429.54|427.34|429.54|427.34|429.54|427.34|429.35|427.15|0
1625647310000|2021-07-07 08:41:50|429.35|427.15|429.35|427.15|429.35|427.15|429.35|427.15|0
1625647320000|2021-07-07 08:42:00|429.17|426.97|429.17|426.97|429.17|426.97|429.17|426.97|0
1625647340000|2021-07-07 08:42:20|429.07|426.87|429.07|426.87|429.07|426.87|429.07|426.87|0
1625647350000|2021-07-07 08:42:30|428.98|426.78|429.17|426.97|429.17|426.97|428.89|426.69|0
1625647360000|2021-07-07 08:42:40|428.98|426.78|428.98|426.78|428.98|426.78|428.98|426.78|0
1625647380000|2021-07-07 08:43:00|429.17|426.97|428.98|426.78|429.17|426.97|428.98|426.78|0
1625647390000|2021-07-07 08:43:10|429.17|426.97|428.98|426.78|429.17|426.97|428.98|426.78|0
1625647410000|2021-07-07 08:43:30|428.8|426.6|428.8|426.6|428.8|426.6|428.8|426.6|0
1625647420000|2021-07-07 08:43:40|428.98|426.78|428.8|426.6|428.98|426.78|428.8|426.6|0
1625647430000|2021-07-07 08:43:50|428.61|426.41|428.43|426.23|428.61|426.41|428.43|426.23|0
1625647440000|2021-07-07 08:44:00|428.61|426.41|428.43|426.23|428.61|426.41|428.43|426.23|0
1625647450000|2021-07-07 08:44:10|428.61|426.41|428.8|426.6|428.8|426.6|428.61|426.41|0
1625647460000|2021-07-07 08:44:20|428.98|426.78|428.98|426.78|428.98|426.78|428.98|426.78|0
1625647470000|2021-07-07 08:44:30|428.8|426.6|428.8|426.6|428.8|426.6|428.8|426.6|0
1625647480000|2021-07-07 08:44:40|428.98|426.78|428.7|426.5|428.98|426.78|428.61|426.41|0
1625647490000|2021-07-07 08:44:50|428.8|426.6|428.8|426.6|428.8|426.6|428.8|426.6|0
1625647500000|2021-07-07 08:45:00|428.98|426.78|428.98|426.78|428.98|426.78|428.98|426.78|0
1625647510000|2021-07-07 08:45:10|428.8|426.6|428.8|426.6|428.8|426.6|428.61|426.41|0
1625647550000|2021-07-07 08:45:50|428.7|426.5|428.8|426.6|428.8|426.6|428.7|426.5|0
1625647570000|2021-07-07 08:46:10|428.98|426.78|428.8|426.6|428.98|426.78|428.8|426.6|0
1625647580000|2021-07-07 08:46:20|428.98|426.78|428.8|426.6|428.98|426.78|428.8|426.6|0
1625647590000|2021-07-07 08:46:30|428.98|426.78|428.8|426.6|428.98|426.78|428.8|426.6|0
1625647610000|2021-07-07 08:46:50|428.98|426.78|428.98|426.78|428.98|426.78|428.98|426.78|0
1625647630000|2021-07-07 08:47:10|428.8|426.6|428.8|426.6|428.8|426.6|428.8|426.6|0
1625647640000|2021-07-07 08:47:20|428.98|426.78|428.8|426.6|428.98|426.78|428.8|426.6|0
1625647650000|2021-07-07 08:47:30|428.61|426.41|428.8|426.6|428.8|426.6|428.61|426.41|0
1625647670000|2021-07-07 08:47:50|428.98|426.78|428.98|426.78|428.98|426.78|428.8|426.6|0
1625647680000|2021-07-07 08:48:00|428.8|426.6|428.61|426.41|428.8|426.6|428.61|426.41|0
1625647700000|2021-07-07 08:48:20|428.8|426.6|428.8|426.6|428.98|426.78|428.8|426.6|0
1625647730000|2021-07-07 08:48:50|428.98|426.78|428.98|426.78|428.98|426.78|428.98|426.78|0
1625647740000|2021-07-07 08:49:00|429.17|426.97|428.98|426.78|429.17|426.97|428.98|426.78|0
1625647770000|2021-07-07 08:49:30|429.07|426.87|429.17|426.97|429.17|426.97|429.07|426.87|0
1625647790000|2021-07-07 08:49:50|429.25|427.05|429.17|426.97|429.25|427.05|429.17|426.97|0
1625647800000|2021-07-07 08:50:00|429.25|427.05|429.17|426.97|429.25|427.05|429.17|426.97|0
1625647820000|2021-07-07 08:50:20|429.35|427.15|429.35|427.15|429.35|427.15|429.35|427.15|0
1625647830000|2021-07-07 08:50:30|429.54|427.34|429.54|427.34|429.54|427.34|429.54|427.34|0
1625647840000|2021-07-07 08:50:40|429.35|427.15|429.35|427.15|429.35|427.15|429.35|427.15|0
1625647850000|2021-07-07 08:50:50|429.17|426.97|429.16|426.96|429.17|426.97|429.16|426.96|0
1625647870000|2021-07-07 08:51:10|429.35|427.15|429.35|427.15|429.35|427.15|429.35|427.15|0
1625647910000|2021-07-07 08:51:50|429.16|426.96|429.16|426.96|429.16|426.96|429.16|426.96|0
1625647920000|2021-07-07 08:52:00|428.98|426.78|428.98|426.78|428.98|426.78|428.98|426.78|0
1625647930000|2021-07-07 08:52:10|429.16|426.96|429.16|426.96|429.16|426.96|429.16|426.96|0
1625647940000|2021-07-07 08:52:20|428.98|426.78|428.98|426.78|428.98|426.78|428.98|426.78|0
1625647960000|2021-07-07 08:52:40|428.79|426.59|428.79|426.59|428.79|426.59|428.79|426.59|0
1625647980000|2021-07-07 08:53:00|428.7|426.5|428.79|426.59|428.79|426.59|428.61|426.41|0
1625647990000|2021-07-07 08:53:10|428.61|426.41|428.79|426.59|428.79|426.59|428.61|426.41|0
1625648000000|2021-07-07 08:53:20|428.88|426.68|428.98|426.78|428.98|426.78|428.88|426.68|0
1625648020000|2021-07-07 08:53:40|429.16|426.96|429.16|426.96|429.16|426.96|429.16|426.96|0
1625648030000|2021-07-07 08:53:50|428.98|426.78|428.98|426.78|428.98|426.78|428.98|426.78|0
1625648040000|2021-07-07 08:54:00|429.16|426.96|429.16|426.96|429.35|427.15|429.16|426.96|0
1625648050000|2021-07-07 08:54:10|428.98|426.78|428.98|426.78|428.98|426.78|428.98|426.78|0
1625648060000|2021-07-07 08:54:20|429.07|426.87|429.07|426.87|429.07|426.87|429.07|426.87|0
1625648070000|2021-07-07 08:54:30|429.16|426.96|429.16|426.96|429.35|427.15|429.16|426.96|0
1625648080000|2021-07-07 08:54:40|429.35|427.15|429.25|427.05|429.35|427.15|429.25|427.05|0
1625648090000|2021-07-07 08:54:50|429.16|426.96|429.16|426.96|429.16|426.96|429.16|426.96|0
1625648110000|2021-07-07 08:55:10|428.98|426.78|428.98|426.78|428.98|426.78|428.98|426.78|0
1625648120000|2021-07-07 08:55:20|428.79|426.59|428.79|426.59|428.79|426.59|428.79|426.59|0
1625648130000|2021-07-07 08:55:30|428.98|426.78|428.98|426.78|428.98|426.78|428.88|426.68|0
1625648150000|2021-07-07 08:55:50|429.16|426.96|429.16|426.96|429.16|426.96|429.16|426.96|0
1625648160000|2021-07-07 08:56:00|428.98|426.78|428.79|426.59|428.98|426.78|428.79|426.59|0
1625648170000|2021-07-07 08:56:10|428.98|426.78|428.79|426.59|428.98|426.78|428.79|426.59|0
1625648180000|2021-07-07 08:56:20|428.61|426.41|428.61|426.41|428.61|426.41|428.61|426.41|0
1625648190000|2021-07-07 08:56:30|428.79|426.59|428.61|426.41|428.79|426.59|428.61|426.41|0
1625648200000|2021-07-07 08:56:40|428.7|426.5|428.7|426.5|428.79|426.59|428.7|426.5|0
1625648210000|2021-07-07 08:56:50|428.79|426.59|428.61|426.41|428.79|426.59|428.61|426.41|0
1625648220000|2021-07-07 08:57:00|428.42|426.22|428.42|426.22|428.42|426.22|428.42|426.22|0
1625648230000|2021-07-07 08:57:10|428.61|426.41|428.61|426.41|428.61|426.41|428.61|426.41|0
1625648250000|2021-07-07 08:57:30|428.79|426.59|428.7|426.5|428.79|426.59|428.7|426.5|0
1625648260000|2021-07-07 08:57:40|428.79|426.59|429.16|426.96|429.16|426.96|428.79|426.59|0
1625648270000|2021-07-07 08:57:50|428.98|426.78|428.98|426.78|428.98|426.78|428.98|426.78|0
1625648280000|2021-07-07 08:58:00|429.07|426.87|429.16|426.96|429.16|426.96|429.07|426.87|0
1625648300000|2021-07-07 08:58:20|429.25|427.05|429.35|427.15|429.35|427.15|429.25|427.05|0
1625648320000|2021-07-07 08:58:40|429.44|427.24|429.44|427.24|429.44|427.24|429.44|427.24|0
1625648330000|2021-07-07 08:58:50|429.35|427.15|429.16|426.96|429.44|427.24|429.16|426.96|0
1625648340000|2021-07-07 08:59:00|429.35|427.15|429.16|426.96|429.35|427.15|429.16|426.96|0
1625648350000|2021-07-07 08:59:10|429.35|427.15|429.53|427.33|429.72|427.52|429.35|427.15|0
1625648370000|2021-07-07 08:59:30|429.35|427.15|429.35|427.15|429.35|427.15|429.35|427.15|0
1625648380000|2021-07-07 08:59:40|429.25|427.05|429.16|426.96|429.35|427.15|429.16|426.96|0
1625648390000|2021-07-07 08:59:50|429.35|427.15|429.53|427.33|429.53|427.33|429.35|427.15|0
1625648400000|2021-07-07 09:00:00|429.72|427.52|429.53|427.33|429.72|427.52|429.53|427.33|0
1625648410000|2021-07-07 09:00:10|429.72|427.52|429.53|427.33|429.72|427.52|429.53|427.33|0
1625648420000|2021-07-07 09:00:20|429.72|427.52|429.53|427.33|429.72|427.52|429.53|427.33|0
1625648430000|2021-07-07 09:00:30|429.35|427.15|429.35|427.15|429.35|427.15|429.35|427.15|0
1625648440000|2021-07-07 09:00:40|429.43|427.23|429.35|427.15|429.53|427.33|429.35|427.15|0
1625648450000|2021-07-07 09:00:50|429.43|427.23|429.43|427.23|429.43|427.23|429.43|427.23|0
1625648460000|2021-07-07 09:01:00|429.53|427.33|429.35|427.15|429.53|427.33|429.35|427.15|0
1625648470000|2021-07-07 09:01:10|429.53|427.33|429.35|427.15|429.53|427.33|429.35|427.15|0
1625648490000|2021-07-07 09:01:30|429.16|426.96|429.16|426.96|429.16|426.96|429.16|426.96|0
1625648520000|2021-07-07 09:02:00|429.06|426.86|429.06|426.86|429.06|426.86|429.06|426.86|0
1625648530000|2021-07-07 09:02:10|429.16|426.96|429.16|426.96|429.16|426.96|428.98|426.78|0
1625648540000|2021-07-07 09:02:20|429.35|427.15|429.35|427.15|429.35|427.15|429.35|427.15|0
1625648570000|2021-07-07 09:02:50|429.43|427.23|429.72|427.52|429.72|427.52|429.43|427.23|0
1625648580000|2021-07-07 09:03:00|429.53|427.33|429.53|427.33|429.53|427.33|429.53|427.33|0
1625648590000|2021-07-07 09:03:10|429.72|427.52|429.53|427.33|429.72|427.52|429.53|427.33|0
1625648600000|2021-07-07 09:03:20|429.71|427.51|429.71|427.51|429.71|427.51|429.71|427.51|0
1625648610000|2021-07-07 09:03:30|429.9|427.7|429.8|427.6|429.9|427.7|429.8|427.6|0
1625648620000|2021-07-07 09:03:40|429.71|427.51|429.53|427.33|429.71|427.51|429.53|427.33|0
1625648630000|2021-07-07 09:03:50|429.62|427.42|429.71|427.51|429.71|427.51|429.62|427.42|0
1625648660000|2021-07-07 09:04:20|429.9|427.7|429.9|427.7|429.9|427.7|429.9|427.7|0
1625648670000|2021-07-07 09:04:30|430.08|427.88|430.08|427.88|430.27|428.07|430.08|427.88|0
1625648680000|2021-07-07 09:04:40|430.27|428.07|430.08|427.88|430.27|428.07|430.08|427.88|0
1625648690000|2021-07-07 09:04:50|430.45|428.25|430.64|428.44|430.64|428.44|430.45|428.25|0
1625648700000|2021-07-07 09:05:00|430.54|428.34|430.45|428.25|430.64|428.44|430.45|428.25|0
1625648710000|2021-07-07 09:05:10|430.64|428.44|430.64|428.44|430.64|428.44|430.64|428.44|0
1625648730000|2021-07-07 09:05:30|430.45|428.25|430.45|428.25|430.45|428.25|430.45|428.25|0
1625648740000|2021-07-07 09:05:40|430.64|428.44|430.64|428.44|430.64|428.44|430.45|428.25|0
1625648750000|2021-07-07 09:05:50|430.73|428.53|430.82|428.62|430.82|428.62|430.73|428.53|0
1625648770000|2021-07-07 09:06:10|431.01|428.81|431.01|428.81|431.01|428.81|431.01|428.81|0
1625648790000|2021-07-07 09:06:30|431.2|429|431.2|429|431.2|429|431.1|428.9|0
1625648800000|2021-07-07 09:06:40|431.01|428.81|431.2|429|431.2|429|431.01|428.81|0
1625648810000|2021-07-07 09:06:50|431.01|428.81|431.2|429|431.2|429|431.01|428.81|0
1625648820000|2021-07-07 09:07:00|431.01|428.81|431.01|428.81|431.01|428.81|431.01|428.81|0
1625648830000|2021-07-07 09:07:10|431.2|429|431.1|428.9|431.2|429|431.01|428.81|0
1625648840000|2021-07-07 09:07:20|431.01|428.81|431.01|428.81|431.01|428.81|431.01|428.81|0
1625648850000|2021-07-07 09:07:30|431.19|428.99|431.19|428.99|431.19|428.99|431.19|428.99|0
1625648860000|2021-07-07 09:07:40|431.1|428.9|431.01|428.81|431.1|428.9|431.01|428.81|0
1625648870000|2021-07-07 09:07:50|431.19|428.99|431.19|428.99|431.19|428.99|431.01|428.81|0
1625648880000|2021-07-07 09:08:00|431.01|428.81|431.01|428.81|431.19|428.99|431.01|428.81|0
1625648890000|2021-07-07 09:08:10|431.1|428.9|431.38|429.18|431.38|429.18|431.1|428.9|0
1625648900000|2021-07-07 09:08:20|431.19|428.99|431.19|428.99|431.19|428.99|431.19|428.99|0
1625648920000|2021-07-07 09:08:40|431.28|429.08|431.38|429.18|431.38|429.18|431.28|429.08|0
1625648940000|2021-07-07 09:09:00|431.28|429.08|431.19|428.99|431.38|429.18|431.19|428.99|0
1625648960000|2021-07-07 09:09:20|431.38|429.18|431.38|429.18|431.38|429.18|431.38|429.18|0
1625648980000|2021-07-07 09:09:40|431.56|429.36|431.47|429.27|431.56|429.36|431.47|429.27|0
1625648990000|2021-07-07 09:09:50|431.56|429.36|431.56|429.36|431.65|429.45|431.56|429.36|0
1625649000000|2021-07-07 09:10:00|431.75|429.55|431.75|429.55|431.75|429.55|431.75|429.55|0
1625649020000|2021-07-07 09:10:20|431.56|429.36|431.75|429.55|431.75|429.55|431.56|429.36|0
1625649050000|2021-07-07 09:10:50|431.84|429.64|431.75|429.55|431.94|429.74|431.75|429.55|0
1625649070000|2021-07-07 09:11:10|431.56|429.36|431.56|429.36|431.56|429.36|431.56|429.36|0
1625649080000|2021-07-07 09:11:20|431.38|429.18|431.38|429.18|431.38|429.18|431.19|428.99|0
1625649090000|2021-07-07 09:11:30|431.56|429.36|431.56|429.36|431.56|429.36|431.56|429.36|0
1625649130000|2021-07-07 09:12:10|431.75|429.55|431.75|429.55|431.75|429.55|431.75|429.55|0
1625649140000|2021-07-07 09:12:20|431.93|429.73|431.93|429.73|431.93|429.73|431.93|429.73|0
1625649150000|2021-07-07 09:12:30|432.02|429.82|432.02|429.82|432.02|429.82|432.02|429.82|0
1625649160000|2021-07-07 09:12:40|432.12|429.92|432.12|429.92|432.31|430.11|432.12|429.92|0
1625649180000|2021-07-07 09:13:00|432.21|430.01|432.31|430.11|432.31|430.11|432.21|430.01|0
1625649190000|2021-07-07 09:13:10|432.12|429.92|432.12|429.92|432.12|429.92|432.12|429.92|0
1625649200000|2021-07-07 09:13:20|431.93|429.73|431.93|429.73|431.93|429.73|431.93|429.73|0
1625649220000|2021-07-07 09:13:40|431.75|429.55|431.93|429.73|431.93|429.73|431.75|429.55|0
1625649230000|2021-07-07 09:13:50|431.75|429.55|431.93|429.73|431.93|429.73|431.75|429.55|0
1625649240000|2021-07-07 09:14:00|432.12|429.92|432.12|429.92|432.12|429.92|432.12|429.92|0
1625649260000|2021-07-07 09:14:20|432.3|430.1|432.3|430.1|432.3|430.1|432.3|430.1|0
1625649270000|2021-07-07 09:14:30|432.21|430.01|431.93|429.73|432.21|430.01|431.93|429.73|0
1625649290000|2021-07-07 09:14:50|431.75|429.55|431.56|429.36|431.75|429.55|431.56|429.36|0
1625649300000|2021-07-07 09:15:00|431.75|429.55|431.56|429.36|431.75|429.55|431.56|429.36|0
1625649310000|2021-07-07 09:15:10|431.65|429.45|431.75|429.55|431.75|429.55|431.65|429.45|0
1625649320000|2021-07-07 09:15:20|431.84|429.64|431.75|429.55|431.84|429.64|431.75|429.55|0
1625649340000|2021-07-07 09:15:40|431.93|429.73|431.93|429.73|431.93|429.73|431.93|429.73|0
1625649350000|2021-07-07 09:15:50|431.84|429.64|431.75|429.55|431.84|429.64|431.75|429.55|0
1625649360000|2021-07-07 09:16:00|431.93|429.73|431.93|429.73|431.93|429.73|431.93|429.73|0
1625649370000|2021-07-07 09:16:10|431.75|429.55|431.75|429.55|431.75|429.55|431.75|429.55|0
1625649420000|2021-07-07 09:17:00|431.56|429.36|431.56|429.36|431.56|429.36|431.56|429.36|0
1625649440000|2021-07-07 09:17:20|431.75|429.55|431.75|429.55|431.75|429.55|431.75|429.55|0
1625649450000|2021-07-07 09:17:30|431.65|429.45|431.56|429.36|431.65|429.45|431.56|429.36|0
1625649460000|2021-07-07 09:17:40|431.38|429.18|431.38|429.18|431.56|429.36|431.38|429.18|0
1625649470000|2021-07-07 09:17:50|431.28|429.08|431.38|429.18|431.38|429.18|431.28|429.08|0
1625649480000|2021-07-07 09:18:00|431.19|428.99|431.19|428.99|431.19|428.99|431.19|428.99|0
1625649490000|2021-07-07 09:18:10|431.28|429.08|431.19|428.99|431.38|429.18|431.19|428.99|0
1625649510000|2021-07-07 09:18:30|431.28|429.08|431.38|429.18|431.38|429.18|431.28|429.08|0
1625649540000|2021-07-07 09:19:00|431.19|428.99|431.19|428.99|431.19|428.99|431.19|428.99|0
1625649550000|2021-07-07 09:19:10|431.38|429.18|431.19|428.99|431.38|429.18|431.19|428.99|0
1625649560000|2021-07-07 09:19:20|431|428.8|431.09|428.89|431.09|428.89|431|428.8|0
1625649570000|2021-07-07 09:19:30|431.19|428.99|431.19|428.99|431.38|429.18|431.19|428.99|0
1625649580000|2021-07-07 09:19:40|431.38|429.18|431.38|429.18|431.38|429.18|431.38|429.18|0
1625649590000|2021-07-07 09:19:50|431.56|429.36|431.56|429.36|431.56|429.36|431.56|429.36|0
1625649610000|2021-07-07 09:20:10|431.75|429.55|431.75|429.55|431.75|429.55|431.75|429.55|0
1625649620000|2021-07-07 09:20:20|431.93|429.73|431.93|429.73|431.93|429.73|431.93|429.73|0
1625649640000|2021-07-07 09:20:40|431.75|429.55|431.75|429.55|431.75|429.55|431.75|429.55|0
1625649650000|2021-07-07 09:20:50|431.83|429.63|431.93|429.73|431.93|429.73|431.83|429.63|0
1625649660000|2021-07-07 09:21:00|431.75|429.55|431.56|429.36|431.75|429.55|431.56|429.36|0
1625649680000|2021-07-07 09:21:20|431.37|429.17|431.56|429.36|431.56|429.36|431.37|429.17|0
1625649690000|2021-07-07 09:21:30|431.37|429.17|431.37|429.17|431.37|429.17|431.37|429.17|0
1625649700000|2021-07-07 09:21:40|431.56|429.36|431.56|429.36|431.56|429.36|431.56|429.36|0
1625649720000|2021-07-07 09:22:00|431.65|429.45|431.75|429.55|431.75|429.55|431.65|429.45|0
1625649730000|2021-07-07 09:22:10|431.93|429.73|431.93|429.73|431.93|429.73|431.93|429.73|0
1625649750000|2021-07-07 09:22:30|432.12|429.92|432.12|429.92|432.12|429.92|432.12|429.92|0
1625649760000|2021-07-07 09:22:40|432.2|430|432.12|429.92|432.2|430|432.12|429.92|0
1625649780000|2021-07-07 09:23:00|432.3|430.1|432.49|430.29|432.49|430.29|432.3|430.1|0
1625649790000|2021-07-07 09:23:10|432.67|430.47|432.67|430.47|432.67|430.47|432.67|430.47|0
1625649800000|2021-07-07 09:23:20|432.49|430.29|432.49|430.29|432.67|430.47|432.49|430.29|0
1625649810000|2021-07-07 09:23:30|432.39|430.19|432.39|430.19|432.39|430.19|432.39|430.19|0
1625649820000|2021-07-07 09:23:40|432.49|430.29|432.49|430.29|432.49|430.29|432.49|430.29|0
1625649830000|2021-07-07 09:23:50|432.3|430.1|432.3|430.1|432.3|430.1|432.3|430.1|0
1625649840000|2021-07-07 09:24:00|432.49|430.29|432.49|430.29|432.49|430.29|432.49|430.29|0
1625649850000|2021-07-07 09:24:10|432.67|430.47|432.67|430.47|432.67|430.47|432.67|430.47|0
1625649860000|2021-07-07 09:24:20|432.58|430.38|432.49|430.29|432.58|430.38|432.49|430.29|0
1625649880000|2021-07-07 09:24:40|432.3|430.1|432.49|430.29|432.49|430.29|432.3|430.1|0
1625649890000|2021-07-07 09:24:50|432.3|430.1|432.3|430.1|432.3|430.1|432.3|430.1|0
1625649900000|2021-07-07 09:25:00|432.2|430|432.3|430.1|432.3|430.1|432.2|430|0
1625649910000|2021-07-07 09:25:10|432.11|429.91|432.11|429.91|432.11|429.91|432.11|429.91|0
1625649920000|2021-07-07 09:25:20|432.3|430.1|432.3|430.1|432.3|430.1|432.3|430.1|0
1625649930000|2021-07-07 09:25:30|432.49|430.29|432.49|430.29|432.49|430.29|432.49|430.29|0
1625649950000|2021-07-07 09:25:50|432.3|430.1|432.3|430.1|432.39|430.19|432.3|430.1|0
1625649960000|2021-07-07 09:26:00|432.49|430.29|432.3|430.1|432.49|430.29|432.3|430.1|0
1625649970000|2021-07-07 09:26:10|432.11|429.91|432.11|429.91|432.11|429.91|432.11|429.91|0
1625649980000|2021-07-07 09:26:20|432.02|429.82|432.02|429.82|432.02|429.82|432.02|429.82|0
1625649990000|2021-07-07 09:26:30|432.11|429.91|432.11|429.91|432.11|429.91|432.11|429.91|0
1625650010000|2021-07-07 09:26:50|432.3|430.1|432.3|430.1|432.3|430.1|432.3|430.1|0
1625650020000|2021-07-07 09:27:00|432.2|430|432.11|429.91|432.2|430|432.11|429.91|0
1625650050000|2021-07-07 09:27:30|432.02|429.82|432.11|429.91|432.11|429.91|432.02|429.82|0
1625650060000|2021-07-07 09:27:40|431.93|429.73|431.93|429.73|431.93|429.73|431.93|429.73|0
1625650080000|2021-07-07 09:28:00|432.11|429.91|431.93|429.73|432.11|429.91|431.93|429.73|0
1625650100000|2021-07-07 09:28:20|432.02|429.82|431.93|429.73|432.11|429.91|431.93|429.73|0
1625650110000|2021-07-07 09:28:30|432.11|429.91|431.93|429.73|432.11|429.91|431.93|429.73|0
1625650120000|2021-07-07 09:28:40|432.11|429.91|432.11|429.91|432.2|430|432.11|429.91|0
1625650130000|2021-07-07 09:28:50|432.3|430.1|432.3|430.1|432.3|430.1|432.3|430.1|0
1625650140000|2021-07-07 09:29:00|432.11|429.91|432.11|429.91|432.11|429.91|432.11|429.91|0
1625650150000|2021-07-07 09:29:10|432.3|430.1|432.2|430|432.3|430.1|432.2|430|0
1625650160000|2021-07-07 09:29:20|432.11|429.91|431.93|429.73|432.11|429.91|431.93|429.73|0
1625650170000|2021-07-07 09:29:30|432.02|429.82|431.74|429.54|432.11|429.91|431.74|429.54|0
1625650190000|2021-07-07 09:29:50|431.93|429.73|431.93|429.73|431.93|429.73|431.93|429.73|0
1625650200000|2021-07-07 09:30:00|432.11|429.91|432.11|429.91|432.11|429.91|432.11|429.91|0
1625650210000|2021-07-07 09:30:10|431.93|429.73|431.93|429.73|431.93|429.73|431.93|429.73|0
1625650220000|2021-07-07 09:30:20|431.83|429.63|431.74|429.54|431.83|429.63|431.74|429.54|0
1625650230000|2021-07-07 09:30:30|431.65|429.45|431.74|429.54|431.74|429.54|431.65|429.45|0
1625650240000|2021-07-07 09:30:40|431.93|429.73|432.11|429.91|432.11|429.91|431.93|429.73|0
1625650260000|2021-07-07 09:31:00|431.93|429.73|431.93|429.73|431.93|429.73|431.93|429.73|0
1625650270000|2021-07-07 09:31:10|432.02|429.82|432.11|429.91|432.11|429.91|432.02|429.82|0
1625650280000|2021-07-07 09:31:20|431.93|429.73|431.93|429.73|431.93|429.73|431.93|429.73|0
1625650290000|2021-07-07 09:31:30|432.11|429.91|432.11|429.91|432.11|429.91|432.11|429.91|0
1625650310000|2021-07-07 09:31:50|432.3|430.1|432.3|430.1|432.3|430.1|432.3|430.1|0
1625650320000|2021-07-07 09:32:00|432.11|429.91|432.2|430|432.2|430|432.11|429.91|0
1625650330000|2021-07-07 09:32:10|432.3|430.1|432.3|430.1|432.3|430.1|432.11|429.91|0
1625650340000|2021-07-07 09:32:20|432.2|430|432.3|430.1|432.3|430.1|432.11|429.91|0
1625650350000|2021-07-07 09:32:30|432.48|430.28|432.48|430.28|432.48|430.28|432.48|430.28|0
1625650370000|2021-07-07 09:32:50|432.3|430.1|432.3|430.1|432.3|430.1|432.3|430.1|0
1625650420000|2021-07-07 09:33:40|432.11|429.91|431.93|429.73|432.11|429.91|431.93|429.73|0
1625650430000|2021-07-07 09:33:50|431.74|429.54|431.93|429.73|431.93|429.73|431.74|429.54|0
1625650440000|2021-07-07 09:34:00|432.11|429.91|432.11|429.91|432.11|429.91|432.11|429.91|0
1625650450000|2021-07-07 09:34:10|432.2|430|432.11|429.91|432.2|430|432.11|429.91|0
1625650460000|2021-07-07 09:34:20|432.3|430.1|432.11|429.91|432.3|430.1|432.11|429.91|0
1625650470000|2021-07-07 09:34:30|432.2|430|432.3|430.1|432.3|430.1|432.2|430|0
1625650480000|2021-07-07 09:34:40|432.11|429.91|431.93|429.73|432.11|429.91|431.93|429.73|0
1625650490000|2021-07-07 09:34:50|432.11|429.91|432.11|429.91|432.11|429.91|432.11|429.91|0
1625650500000|2021-07-07 09:35:00|432.3|430.1|432.11|429.91|432.3|430.1|432.11|429.91|0
1625650510000|2021-07-07 09:35:10|432.2|430|432.11|429.91|432.2|430|432.11|429.91|0
1625650520000|2021-07-07 09:35:20|432.3|430.1|432.3|430.1|432.3|430.1|432.3|430.1|0
1625650530000|2021-07-07 09:35:30|432.11|429.91|432.11|429.91|432.11|429.91|432.11|429.91|0
1625650540000|2021-07-07 09:35:40|431.93|429.73|431.93|429.73|431.93|429.73|431.93|429.73|0
1625650550000|2021-07-07 09:35:50|432.11|429.91|432.11|429.91|432.11|429.91|432.11|429.91|0
1625650560000|2021-07-07 09:36:00|431.93|429.73|432.11|429.91|432.11|429.91|431.93|429.73|0
1625650570000|2021-07-07 09:36:10|431.92|429.72|431.92|429.72|432.11|429.91|431.92|429.72|0
1625650590000|2021-07-07 09:36:30|432.11|429.91|431.92|429.72|432.11|429.91|431.92|429.72|0
1625650600000|2021-07-07 09:36:40|432.01|429.81|432.11|429.91|432.11|429.91|432.01|429.81|0
1625650620000|2021-07-07 09:37:00|432.3|430.1|432.3|430.1|432.3|430.1|432.3|430.1|0
1625650670000|2021-07-07 09:37:50|432.38|430.18|432.3|430.1|432.38|430.18|432.3|430.1|0
1625650680000|2021-07-07 09:38:00|432.11|429.91|432.11|429.91|432.11|429.91|432.11|429.91|0
1625650690000|2021-07-07 09:38:10|432.3|430.1|432.3|430.1|432.3|430.1|432.3|430.1|0
1625650700000|2021-07-07 09:38:20|432.38|430.18|432.48|430.28|432.48|430.28|432.38|430.18|0
1625650710000|2021-07-07 09:38:30|432.67|430.47|432.67|430.47|432.67|430.47|432.67|430.47|0
1625650720000|2021-07-07 09:38:40|432.85|430.65|432.85|430.65|432.85|430.65|432.85|430.65|0
1625650750000|2021-07-07 09:39:10|433.04|430.84|432.85|430.65|433.04|430.84|432.85|430.65|0
1625650770000|2021-07-07 09:39:30|432.75|430.55|432.67|430.47|432.75|430.55|432.67|430.47|0
1625650780000|2021-07-07 09:39:40|432.48|430.28|432.67|430.47|432.67|430.47|432.48|430.28|0
1625650800000|2021-07-07 09:40:00|432.85|430.65|432.85|430.65|432.85|430.65|432.67|430.47|0
1625650810000|2021-07-07 09:40:10|433.04|430.84|433.04|430.84|433.04|430.84|433.04|430.84|0
1625650820000|2021-07-07 09:40:20|433.22|431.02|433.22|431.02|433.22|431.02|433.22|431.02|0
1625650830000|2021-07-07 09:40:30|433.04|430.84|433.22|431.02|433.22|431.02|433.04|430.84|0
1625650840000|2021-07-07 09:40:40|433.04|430.84|433.04|430.84|433.04|430.84|433.04|430.84|0
1625650860000|2021-07-07 09:41:00|432.94|430.74|433.04|430.84|433.04|430.84|432.94|430.74|0
1625650920000|2021-07-07 09:42:00|432.85|430.65|432.85|430.65|432.85|430.65|432.85|430.65|0
1625650950000|2021-07-07 09:42:30|432.66|430.46|432.66|430.46|432.66|430.46|432.66|430.46|0
1625650970000|2021-07-07 09:42:50|432.48|430.28|432.66|430.46|432.66|430.46|432.48|430.28|0
1625651010000|2021-07-07 09:43:30|432.57|430.37|432.48|430.28|432.57|430.37|432.48|430.28|0
1625651030000|2021-07-07 09:43:50|432.66|430.46|432.66|430.46|432.66|430.46|432.66|430.46|0
1625651050000|2021-07-07 09:44:10|432.48|430.28|432.48|430.28|432.48|430.28|432.48|430.28|0
1625651080000|2021-07-07 09:44:40|432.29|430.09|432.29|430.09|432.29|430.09|432.29|430.09|0
1625651110000|2021-07-07 09:45:10|432.38|430.18|432.29|430.09|432.38|430.18|432.29|430.09|0
1625651120000|2021-07-07 09:45:20|432.48|430.28|432.48|430.28|432.48|430.28|432.48|430.28|0
1625651140000|2021-07-07 09:45:40|432.66|430.46|432.66|430.46|432.66|430.46|432.66|430.46|0
1625651160000|2021-07-07 09:46:00|432.85|430.65|432.85|430.65|432.85|430.65|432.85|430.65|0
1625651180000|2021-07-07 09:46:20|432.75|430.55|432.66|430.46|432.75|430.55|432.66|430.46|0
1625651190000|2021-07-07 09:46:30|432.57|430.37|432.48|430.28|432.57|430.37|432.48|430.28|0
1625651200000|2021-07-07 09:46:40|432.29|430.09|432.29|430.09|432.29|430.09|432.29|430.09|0
1625651210000|2021-07-07 09:46:50|432.48|430.28|432.48|430.28|432.48|430.28|432.38|430.18|0
1625651220000|2021-07-07 09:47:00|432.38|430.18|432.29|430.09|432.38|430.18|432.29|430.09|0
1625651230000|2021-07-07 09:47:10|432.38|430.18|432.29|430.09|432.38|430.18|432.29|430.09|0
1625651240000|2021-07-07 09:47:20|432.48|430.28|432.48|430.28|432.48|430.28|432.48|430.28|0
1625651250000|2021-07-07 09:47:30|432.66|430.46|432.66|430.46|432.66|430.46|432.66|430.46|0
1625651270000|2021-07-07 09:47:50|432.48|430.28|432.48|430.28|432.48|430.28|432.48|430.28|0
1625651280000|2021-07-07 09:48:00|432.29|430.09|432.29|430.09|432.29|430.09|432.29|430.09|0
1625651300000|2021-07-07 09:48:20|432.48|430.28|432.48|430.28|432.48|430.28|432.48|430.28|0
1625651320000|2021-07-07 09:48:40|432.29|430.09|432.29|430.09|432.29|430.09|432.29|430.09|0
1625651340000|2021-07-07 09:49:00|432.48|430.28|432.48|430.28|432.48|430.28|432.48|430.28|0
1625651380000|2021-07-07 09:49:40|432.29|430.09|432.48|430.28|432.48|430.28|432.29|430.09|0
1625651410000|2021-07-07 09:50:10|432.38|430.18|432.1|429.9|432.38|430.18|432.1|429.9|0
1625651430000|2021-07-07 09:50:30|432.29|430.09|432.29|430.09|432.29|430.09|432.29|430.09|0
1625651450000|2021-07-07 09:50:50|432.1|429.9|432.1|429.9|432.1|429.9|432.1|429.9|0
1625651460000|2021-07-07 09:51:00|432.19|429.99|432.1|429.9|432.19|429.99|431.92|429.72|0
1625651480000|2021-07-07 09:51:20|431.92|429.72|431.92|429.72|431.92|429.72|431.92|429.72|0
1625651500000|2021-07-07 09:51:40|431.73|429.53|431.92|429.72|431.92|429.72|431.73|429.53|0
1625651510000|2021-07-07 09:51:50|431.73|429.53|431.73|429.53|431.73|429.53|431.73|429.53|0
1625651520000|2021-07-07 09:52:00|431.92|429.72|431.82|429.62|431.92|429.72|431.82|429.62|0
1625651530000|2021-07-07 09:52:10|431.73|429.53|431.73|429.53|431.73|429.53|431.73|429.53|0
1625651550000|2021-07-07 09:52:30|431.55|429.35|431.55|429.35|431.55|429.35|431.55|429.35|0
1625651560000|2021-07-07 09:52:40|431.73|429.53|431.36|429.16|431.73|429.53|431.36|429.16|0
1625651570000|2021-07-07 09:52:50|431.55|429.35|431.55|429.35|431.55|429.35|431.36|429.16|0
1625651590000|2021-07-07 09:53:10|431.45|429.25|431.36|429.16|431.55|429.35|431.36|429.16|0
1625651600000|2021-07-07 09:53:20|431.55|429.35|431.55|429.35|431.55|429.35|431.55|429.35|0
1625651610000|2021-07-07 09:53:30|431.64|429.44|431.55|429.35|431.73|429.53|431.55|429.35|0
1625651620000|2021-07-07 09:53:40|431.45|429.25|431.36|429.16|431.55|429.35|431.36|429.16|0
1625651640000|2021-07-07 09:54:00|431.18|428.98|431.36|429.16|431.36|429.16|431.18|428.98|0
1625651660000|2021-07-07 09:54:20|431.55|429.35|431.55|429.35|431.55|429.35|431.55|429.35|0
1625651670000|2021-07-07 09:54:30|431.73|429.53|431.73|429.53|431.73|429.53|431.73|429.53|0
1625651680000|2021-07-07 09:54:40|431.55|429.35|431.73|429.53|431.73|429.53|431.55|429.35|0
1625651690000|2021-07-07 09:54:50|431.64|429.44|431.55|429.35|431.64|429.44|431.55|429.35|0
1625651700000|2021-07-07 09:55:00|431.73|429.53|431.73|429.53|431.73|429.53|431.73|429.53|0
1625651720000|2021-07-07 09:55:20|431.92|429.72|431.92|429.72|431.92|429.72|431.92|429.72|0
1625651730000|2021-07-07 09:55:30|432.01|429.81|431.92|429.72|432.01|429.81|431.92|429.72|0
1625651760000|2021-07-07 09:56:00|431.73|429.53|431.73|429.53|431.73|429.53|431.73|429.53|0
1625651780000|2021-07-07 09:56:20|431.92|429.72|431.92|429.72|431.92|429.72|431.92|429.72|0
1625651800000|2021-07-07 09:56:40|432.1|429.9|432.1|429.9|432.1|429.9|432.1|429.9|0
1625651820000|2021-07-07 09:57:00|431.92|429.72|432.1|429.9|432.1|429.9|431.92|429.72|0
1625651830000|2021-07-07 09:57:10|431.92|429.72|432.01|429.81|432.01|429.81|431.92|429.72|0
1625651840000|2021-07-07 09:57:20|431.92|429.72|431.73|429.53|431.92|429.72|431.73|429.53|0
1625651850000|2021-07-07 09:57:30|431.82|429.62|431.92|429.72|431.92|429.72|431.82|429.62|0
1625651870000|2021-07-07 09:57:50|432.1|429.9|432.1|429.9|432.1|429.9|432.1|429.9|0
1625651880000|2021-07-07 09:58:00|431.92|429.72|431.92|429.72|431.92|429.72|431.92|429.72|0
1625651910000|2021-07-07 09:58:30|431.73|429.53|431.54|429.34|431.73|429.53|431.54|429.34|0
1625651920000|2021-07-07 09:58:40|431.73|429.53|431.73|429.53|431.73|429.53|431.73|429.53|0
1625651930000|2021-07-07 09:58:50|431.92|429.72|431.73|429.53|431.92|429.72|431.73|429.53|0
1625651940000|2021-07-07 09:59:00|431.63|429.43|431.54|429.34|431.63|429.43|431.54|429.34|0
1625651950000|2021-07-07 09:59:10|431.73|429.53|431.73|429.53|431.73|429.53|431.73|429.53|0
1625651970000|2021-07-07 09:59:30|431.54|429.34|431.54|429.34|431.63|429.43|431.54|429.34|0
1625651980000|2021-07-07 09:59:40|431.73|429.53|431.73|429.53|431.73|429.53|431.73|429.53|0
1625651990000|2021-07-07 09:59:50|431.63|429.43|431.63|429.43|431.63|429.43|431.63|429.43|0
1625652000000|2021-07-07 10:00:00|431.54|429.34|431.54|429.34|431.54|429.34|431.54|429.34|0
1625652010000|2021-07-07 10:00:10|431.45|429.25|431.36|429.16|431.45|429.25|431.36|429.16|0
1625652020000|2021-07-07 10:00:20|431.54|429.34|431.54|429.34|431.54|429.34|431.54|429.34|0
1625652030000|2021-07-07 10:00:30|431.36|429.16|431.36|429.16|431.36|429.16|431.36|429.16|0
1625652040000|2021-07-07 10:00:40|431.17|428.97|430.99|428.79|431.17|428.97|430.99|428.79|0
1625652060000|2021-07-07 10:01:00|430.89|428.69|430.8|428.6|430.89|428.69|430.8|428.6|0
1625652070000|2021-07-07 10:01:10|430.99|428.79|431.17|428.97|431.17|428.97|430.99|428.79|0
1625652090000|2021-07-07 10:01:30|431.08|428.88|431.17|428.97|431.17|428.97|431.08|428.88|0
1625652100000|2021-07-07 10:01:40|430.99|428.79|431.17|428.97|431.17|428.97|430.99|428.79|0
1625652110000|2021-07-07 10:01:50|430.99|428.79|430.99|428.79|430.99|428.79|430.99|428.79|0
1625652120000|2021-07-07 10:02:00|430.89|428.69|430.89|428.69|430.89|428.69|430.89|428.69|0
1625652130000|2021-07-07 10:02:10|430.99|428.79|430.99|428.79|430.99|428.79|430.99|428.79|0
1625652140000|2021-07-07 10:02:20|430.8|428.6|430.99|428.79|430.99|428.79|430.8|428.6|0
1625652150000|2021-07-07 10:02:30|430.89|428.69|430.8|428.6|430.89|428.69|430.8|428.6|0
1625652170000|2021-07-07 10:02:50|430.99|428.79|430.99|428.79|430.99|428.79|430.99|428.79|0
1625652180000|2021-07-07 10:03:00|430.8|428.6|430.99|428.79|430.99|428.79|430.8|428.6|0
1625652190000|2021-07-07 10:03:10|431.17|428.97|431.17|428.97|431.17|428.97|431.17|428.97|0
1625652210000|2021-07-07 10:03:30|430.99|428.79|430.99|428.79|431.08|428.88|430.99|428.79|0
1625652220000|2021-07-07 10:03:40|430.8|428.6|430.99|428.79|430.99|428.79|430.8|428.6|0
1625652230000|2021-07-07 10:03:50|431.08|428.88|430.99|428.79|431.08|428.88|430.99|428.79|0
1625652240000|2021-07-07 10:04:00|430.89|428.69|430.99|428.79|430.99|428.79|430.8|428.6|0
1625652250000|2021-07-07 10:04:10|430.89|428.69|430.89|428.69|430.89|428.69|430.89|428.69|0
1625652260000|2021-07-07 10:04:20|430.8|428.6|430.7|428.5|430.8|428.6|430.7|428.5|0
1625652270000|2021-07-07 10:04:30|430.62|428.42|430.62|428.42|430.8|428.6|430.62|428.42|0
1625652280000|2021-07-07 10:04:40|430.8|428.6|430.62|428.42|430.8|428.6|430.62|428.42|0
1625652300000|2021-07-07 10:05:00|430.8|428.6|430.8|428.6|430.8|428.6|430.8|428.6|0
1625652310000|2021-07-07 10:05:10|430.62|428.42|430.43|428.23|430.62|428.42|430.43|428.23|0
1625652330000|2021-07-07 10:05:30|430.62|428.42|430.43|428.23|430.62|428.42|430.43|428.23|0
1625652360000|2021-07-07 10:06:00|430.62|428.42|430.62|428.42|430.62|428.42|430.62|428.42|0
1625652370000|2021-07-07 10:06:10|430.8|428.6|430.62|428.42|430.8|428.6|430.62|428.42|0
1625652380000|2021-07-07 10:06:20|430.61|428.41|430.61|428.41|430.61|428.41|430.61|428.41|0
1625652390000|2021-07-07 10:06:30|430.8|428.6|430.61|428.41|430.8|428.6|430.61|428.41|0
1625652410000|2021-07-07 10:06:50|430.8|428.6|430.61|428.41|430.8|428.6|430.61|428.41|0
1625652420000|2021-07-07 10:07:00|430.43|428.23|430.61|428.41|430.61|428.41|430.43|428.23|0
1625652430000|2021-07-07 10:07:10|430.52|428.32|430.61|428.41|430.61|428.41|430.43|428.23|0
1625652440000|2021-07-07 10:07:20|430.52|428.32|430.61|428.41|430.61|428.41|430.52|428.32|0
1625652450000|2021-07-07 10:07:30|430.7|428.5|430.7|428.5|430.8|428.6|430.7|428.5|0
1625652460000|2021-07-07 10:07:40|430.8|428.6|430.8|428.6|430.8|428.6|430.8|428.6|0
1625652480000|2021-07-07 10:08:00|430.61|428.41|430.61|428.41|430.61|428.41|430.61|428.41|0
1625652490000|2021-07-07 10:08:10|430.8|428.6|430.8|428.6|430.8|428.6|430.8|428.6|0
1625652510000|2021-07-07 10:08:30|430.98|428.78|430.98|428.78|430.98|428.78|430.98|428.78|0
1625652530000|2021-07-07 10:08:50|430.8|428.6|430.98|428.78|430.98|428.78|430.8|428.6|0
1625652540000|2021-07-07 10:09:00|431.17|428.97|431.17|428.97|431.17|428.97|431.17|428.97|0
1625652560000|2021-07-07 10:09:20|430.98|428.78|431.07|428.87|431.07|428.87|430.98|428.78|0
1625652570000|2021-07-07 10:09:30|430.98|428.78|430.98|428.78|430.98|428.78|430.98|428.78|0
1625652580000|2021-07-07 10:09:40|430.89|428.69|430.7|428.5|430.89|428.69|430.61|428.41|0
1625652590000|2021-07-07 10:09:50|430.8|428.6|430.8|428.6|430.89|428.69|430.8|428.6|0
1625652600000|2021-07-07 10:10:00|430.98|428.78|430.8|428.6|430.98|428.78|430.8|428.6|0
1625652630000|2021-07-07 10:10:30|430.89|428.69|430.98|428.78|430.98|428.78|430.89|428.69|0
1625652640000|2021-07-07 10:10:40|431.07|428.87|430.8|428.6|431.07|428.87|430.8|428.6|0
1625652650000|2021-07-07 10:10:50|430.61|428.41|430.8|428.6|430.8|428.6|430.61|428.41|0
1625652680000|2021-07-07 10:11:20|430.61|428.41|430.61|428.41|430.61|428.41|430.61|428.41|0
1625652700000|2021-07-07 10:11:40|430.43|428.23|430.43|428.23|430.43|428.23|430.43|428.23|0
1625652710000|2021-07-07 10:11:50|430.61|428.41|430.43|428.23|430.61|428.41|430.43|428.23|0
1625652720000|2021-07-07 10:12:00|430.24|428.04|430.24|428.04|430.24|428.04|430.24|428.04|0
1625652730000|2021-07-07 10:12:10|430.06|427.86|430.24|428.04|430.24|428.04|430.06|427.86|0
1625652740000|2021-07-07 10:12:20|430.33|428.13|430.43|428.23|430.43|428.23|430.33|428.13|0
1625652760000|2021-07-07 10:12:40|430.52|428.32|430.24|428.04|430.61|428.41|430.24|428.04|0
1625652780000|2021-07-07 10:13:00|430.06|427.86|430.06|427.86|430.06|427.86|430.06|427.86|0
1625652790000|2021-07-07 10:13:10|429.87|427.67|429.96|427.76|429.96|427.76|429.87|427.67|0
1625652800000|2021-07-07 10:13:20|429.87|427.67|429.87|427.67|429.87|427.67|429.87|427.67|0
1625652810000|2021-07-07 10:13:30|429.69|427.49|429.69|427.49|429.78|427.58|429.69|427.49|0
1625652820000|2021-07-07 10:13:40|429.87|427.67|429.87|427.67|429.87|427.67|429.69|427.49|0
1625652840000|2021-07-07 10:14:00|429.69|427.49|429.69|427.49|429.69|427.49|429.69|427.49|0
1625652850000|2021-07-07 10:14:10|429.59|427.39|429.5|427.3|429.59|427.39|429.5|427.3|0
1625652860000|2021-07-07 10:14:20|429.32|427.12|429.32|427.12|429.32|427.12|429.32|427.12|0
1625652870000|2021-07-07 10:14:30|429.13|426.93|429.32|427.12|429.32|427.12|429.13|426.93|0
1625652890000|2021-07-07 10:14:50|429.4|427.2|429.4|427.2|429.4|427.2|429.4|427.2|0
1625652900000|2021-07-07 10:15:00|429.5|427.3|429.5|427.3|429.59|427.39|429.5|427.3|0
1625652910000|2021-07-07 10:15:10|429.59|427.39|430.06|427.86|430.06|427.86|429.59|427.39|0
1625652920000|2021-07-07 10:15:20|429.87|427.67|429.69|427.49|429.87|427.67|429.69|427.49|0
1625652930000|2021-07-07 10:15:30|429.87|427.67|429.87|427.67|429.96|427.76|429.87|427.67|0
1625652940000|2021-07-07 10:15:40|430.24|428.04|430.24|428.04|430.24|428.04|430.24|428.04|0
1625652950000|2021-07-07 10:15:50|430.43|428.23|430.24|428.04|430.43|428.23|430.24|428.04|0
1625652960000|2021-07-07 10:16:00|430.06|427.86|430.24|428.04|430.24|428.04|430.06|427.86|0
1625653030000|2021-07-07 10:17:10|430.43|428.23|430.43|428.23|430.43|428.23|430.43|428.23|0
1625653040000|2021-07-07 10:17:20|430.61|428.41|430.61|428.41|430.7|428.5|430.61|428.41|0
1625653050000|2021-07-07 10:17:30|430.43|428.23|430.43|428.23|430.43|428.23|430.43|428.23|0
1625653070000|2021-07-07 10:17:50|430.51|428.31|430.61|428.41|430.61|428.41|430.51|428.31|0
1625653080000|2021-07-07 10:18:00|430.43|428.23|430.05|427.85|430.43|428.23|430.05|427.85|0
1625653090000|2021-07-07 10:18:10|430.14|427.94|430.14|427.94|430.14|427.94|430.14|427.94|0
1625653100000|2021-07-07 10:18:20|430.05|427.85|430.05|427.85|430.05|427.85|430.05|427.85|0
1625653110000|2021-07-07 10:18:30|429.87|427.67|429.87|427.67|429.87|427.67|429.87|427.67|0
1625653120000|2021-07-07 10:18:40|429.77|427.57|429.87|427.67|429.87|427.67|429.77|427.57|0
1625653130000|2021-07-07 10:18:50|430.05|427.85|430.05|427.85|430.05|427.85|430.05|427.85|0
1625653140000|2021-07-07 10:19:00|430.24|428.04|430.24|428.04|430.24|428.04|430.24|428.04|0
1625653150000|2021-07-07 10:19:10|430.05|427.85|429.87|427.67|430.05|427.85|429.87|427.67|0
1625653160000|2021-07-07 10:19:20|429.68|427.48|429.68|427.48|429.68|427.48|429.68|427.48|0
1625653170000|2021-07-07 10:19:30|429.87|427.67|429.77|427.57|429.87|427.67|429.77|427.57|0
1625653180000|2021-07-07 10:19:40|429.87|427.67|430.05|427.85|430.05|427.85|429.87|427.67|0
1625653190000|2021-07-07 10:19:50|429.96|427.76|429.87|427.67|429.96|427.76|429.87|427.67|0
1625653200000|2021-07-07 10:20:00|429.96|427.76|430.24|428.04|430.24|428.04|429.96|427.76|0
1625653210000|2021-07-07 10:20:10|430.05|427.85|430.24|428.04|430.24|428.04|430.05|427.85|0
1625653220000|2021-07-07 10:20:20|430.05|427.85|430.24|428.04|430.24|428.04|430.05|427.85|0
1625653230000|2021-07-07 10:20:30|430.61|428.41|430.42|428.22|430.61|428.41|430.42|428.22|0
1625653240000|2021-07-07 10:20:40|430.61|428.41|430.61|428.41|430.61|428.41|430.61|428.41|0
1625653260000|2021-07-07 10:21:00|430.42|428.22|430.61|428.41|430.61|428.41|430.42|428.22|0
1625653290000|2021-07-07 10:21:30|430.7|428.5|430.61|428.41|430.79|428.59|430.61|428.41|0
1625653320000|2021-07-07 10:22:00|430.79|428.59|430.61|428.41|430.79|428.59|430.61|428.41|0
1625653390000|2021-07-07 10:23:10|430.51|428.31|430.51|428.31|430.51|428.31|430.42|428.22|0
1625653400000|2021-07-07 10:23:20|430.61|428.41|430.42|428.22|430.61|428.41|430.42|428.22|0
1625653410000|2021-07-07 10:23:30|430.51|428.31|430.42|428.22|430.51|428.31|430.42|428.22|0
1625653420000|2021-07-07 10:23:40|430.24|428.04|430.24|428.04|430.24|428.04|430.24|428.04|0
1625653430000|2021-07-07 10:23:50|430.42|428.22|430.42|428.22|430.42|428.22|430.42|428.22|0
1625653440000|2021-07-07 10:24:00|430.61|428.41|430.61|428.41|430.61|428.41|430.42|428.22|0
1625653450000|2021-07-07 10:24:10|430.51|428.31|430.42|428.22|430.51|428.31|430.42|428.22|0
1625653460000|2021-07-07 10:24:20|430.61|428.41|430.61|428.41|430.61|428.41|430.61|428.41|0
1625653470000|2021-07-07 10:24:30|430.42|428.22|430.24|428.04|430.42|428.22|430.24|428.04|0
1625653500000|2021-07-07 10:25:00|430.05|427.85|430.24|428.04|430.24|428.04|430.05|427.85|0
1625653510000|2021-07-07 10:25:10|430.42|428.22|430.42|428.22|430.42|428.22|430.42|428.22|0
1625653520000|2021-07-07 10:25:20|430.61|428.41|430.42|428.22|430.61|428.41|430.42|428.22|0
1625653530000|2021-07-07 10:25:30|430.61|428.41|430.61|428.41|430.61|428.41|430.61|428.41|0
1625653540000|2021-07-07 10:25:40|430.42|428.22|430.51|428.31|430.51|428.31|430.42|428.22|0
1625653550000|2021-07-07 10:25:50|430.61|428.41|430.42|428.22|430.61|428.41|430.42|428.22|0
1625653560000|2021-07-07 10:26:00|430.24|428.04|430.24|428.04|430.24|428.04|430.24|428.04|0
1625653580000|2021-07-07 10:26:20|430.42|428.22|430.42|428.22|430.42|428.22|430.42|428.22|0
1625653600000|2021-07-07 10:26:40|430.33|428.13|430.33|428.13|430.33|428.13|430.33|428.13|0
1625653610000|2021-07-07 10:26:50|430.42|428.22|430.61|428.41|430.61|428.41|430.42|428.22|0
1625653630000|2021-07-07 10:27:10|430.42|428.22|430.42|428.22|430.42|428.22|430.42|428.22|0
1625653640000|2021-07-07 10:27:20|430.61|428.41|430.42|428.22|430.61|428.41|430.42|428.22|0
1625653650000|2021-07-07 10:27:30|430.61|428.41|430.61|428.41|430.61|428.41|430.51|428.31|0
1625653660000|2021-07-07 10:27:40|430.79|428.59|430.79|428.59|430.79|428.59|430.7|428.5|0
1625653670000|2021-07-07 10:27:50|430.61|428.41|430.42|428.22|430.61|428.41|430.42|428.22|0
1625653680000|2021-07-07 10:28:00|430.24|428.04|430.24|428.04|430.24|428.04|430.14|427.94|0
1625653690000|2021-07-07 10:28:10|430.42|428.22|430.32|428.12|430.42|428.22|430.32|428.12|0
1625653700000|2021-07-07 10:28:20|430.24|428.04|430.42|428.22|430.42|428.22|430.24|428.04|0
1625653710000|2021-07-07 10:28:30|430.32|428.12|430.42|428.22|430.42|428.22|430.24|428.04|0
1625653730000|2021-07-07 10:28:50|430.24|428.04|430.24|428.04|430.24|428.04|430.24|428.04|0
1625653740000|2021-07-07 10:29:00|430.42|428.22|430.42|428.22|430.42|428.22|430.42|428.22|0
1625653750000|2021-07-07 10:29:10|430.51|428.31|430.61|428.41|430.61|428.41|430.42|428.22|0
1625653770000|2021-07-07 10:29:30|430.79|428.59|430.79|428.59|430.79|428.59|430.79|428.59|0
1625653780000|2021-07-07 10:29:40|430.61|428.41|430.51|428.31|430.61|428.41|430.51|428.31|0
1625653790000|2021-07-07 10:29:50|430.61|428.41|430.42|428.22|430.61|428.41|430.42|428.22|0
1625653800000|2021-07-07 10:30:00|430.61|428.41|430.79|428.59|430.79|428.59|430.61|428.41|0
1625653810000|2021-07-07 10:30:10|430.69|428.49|430.42|428.22|430.69|428.49|430.42|428.22|0
1625653830000|2021-07-07 10:30:30|430.32|428.12|430.23|428.03|430.42|428.22|430.23|428.03|0
1625653840000|2021-07-07 10:30:40|430.32|428.12|430.23|428.03|430.32|428.12|430.23|428.03|0
1625653850000|2021-07-07 10:30:50|430.42|428.22|430.42|428.22|430.42|428.22|430.42|428.22|0
1625653910000|2021-07-07 10:31:50|430.23|428.03|430.23|428.03|430.23|428.03|430.23|428.03|0
1625653920000|2021-07-07 10:32:00|430.05|427.85|430.05|427.85|430.23|428.03|430.05|427.85|0
1625653930000|2021-07-07 10:32:10|430.14|427.94|430.23|428.03|430.23|428.03|430.14|427.94|0
1625653950000|2021-07-07 10:32:30|430.05|427.85|430.14|427.94|430.14|427.94|430.05|427.85|0
1625653960000|2021-07-07 10:32:40|430.05|427.85|430.23|428.03|430.23|428.03|430.05|427.85|0
1625653990000|2021-07-07 10:33:10|430.32|428.12|430.23|428.03|430.32|428.12|430.23|428.03|0
1625654000000|2021-07-07 10:33:20|430.32|428.12|430.23|428.03|430.32|428.12|430.23|428.03|0
1625654020000|2021-07-07 10:33:40|430.42|428.22|430.42|428.22|430.42|428.22|430.42|428.22|0
1625654030000|2021-07-07 10:33:50|430.23|428.03|430.23|428.03|430.32|428.12|430.23|428.03|0
1625654040000|2021-07-07 10:34:00|430.32|428.12|430.23|428.03|430.32|428.12|430.23|428.03|0
1625654050000|2021-07-07 10:34:10|430.42|428.22|430.42|428.22|430.42|428.22|430.42|428.22|0
1625654060000|2021-07-07 10:34:20|430.51|428.31|430.6|428.4|430.6|428.4|430.51|428.31|0
1625654070000|2021-07-07 10:34:30|430.51|428.31|430.42|428.22|430.6|428.4|430.42|428.22|0
1625654100000|2021-07-07 10:35:00|430.6|428.4|430.6|428.4|430.6|428.4|430.42|428.22|0
1625654110000|2021-07-07 10:35:10|430.51|428.31|430.6|428.4|430.6|428.4|430.51|428.31|0
1625654120000|2021-07-07 10:35:20|430.42|428.22|430.42|428.22|430.42|428.22|430.42|428.22|0
1625654130000|2021-07-07 10:35:30|430.32|428.12|430.32|428.12|430.32|428.12|430.32|428.12|0
1625654140000|2021-07-07 10:35:40|430.42|428.22|430.32|428.12|430.42|428.22|430.32|428.12|0
1625654150000|2021-07-07 10:35:50|430.42|428.22|430.42|428.22|430.42|428.22|430.42|428.22|0
1625654160000|2021-07-07 10:36:00|430.23|428.03|430.05|427.85|430.23|428.03|430.05|427.85|0
1625654180000|2021-07-07 10:36:20|429.86|427.66|429.86|427.66|429.86|427.66|429.86|427.66|0
1625654200000|2021-07-07 10:36:40|429.68|427.48|429.77|427.57|429.77|427.57|429.68|427.48|0
1625654210000|2021-07-07 10:36:50|429.68|427.48|429.58|427.38|429.68|427.48|429.49|427.29|0
1625654220000|2021-07-07 10:37:00|429.49|427.29|429.31|427.11|429.49|427.29|429.31|427.11|0
1625654230000|2021-07-07 10:37:10|429.49|427.29|429.49|427.29|429.49|427.29|429.49|427.29|0
1625654240000|2021-07-07 10:37:20|429.12|426.92|429.12|426.92|429.12|426.92|429.12|426.92|0
1625654250000|2021-07-07 10:37:30|429.31|427.11|429.31|427.11|429.31|427.11|429.31|427.11|0
1625654260000|2021-07-07 10:37:40|429.21|427.01|429.49|427.29|429.49|427.29|429.21|427.01|0
1625654280000|2021-07-07 10:38:00|429.68|427.48|429.68|427.48|429.68|427.48|429.68|427.48|0
1625654290000|2021-07-07 10:38:10|429.49|427.29|429.86|427.66|429.86|427.66|429.49|427.29|0
1625654310000|2021-07-07 10:38:30|429.95|427.75|429.86|427.66|429.95|427.75|429.86|427.66|0
1625654320000|2021-07-07 10:38:40|430.05|427.85|430.05|427.85|430.05|427.85|430.05|427.85|0
1625654340000|2021-07-07 10:39:00|430.13|427.93|430.05|427.85|430.23|428.03|430.05|427.85|0
1625654350000|2021-07-07 10:39:10|430.13|427.93|430.05|427.85|430.13|427.93|430.05|427.85|0
1625654360000|2021-07-07 10:39:20|430.23|428.03|430.42|428.22|430.42|428.22|430.23|428.03|0
1625654370000|2021-07-07 10:39:30|430.23|428.03|430.42|428.22|430.42|428.22|430.23|428.03|0
1625654400000|2021-07-07 10:40:00|430.23|428.03|430.23|428.03|430.23|428.03|430.23|428.03|0
1625654420000|2021-07-07 10:40:20|430.42|428.22|430.6|428.4|430.6|428.4|430.42|428.22|0
1625654430000|2021-07-07 10:40:30|430.79|428.59|430.79|428.59|430.79|428.59|430.79|428.59|0
1625654440000|2021-07-07 10:40:40|430.6|428.4|430.79|428.59|430.79|428.59|430.6|428.4|0
1625654450000|2021-07-07 10:40:50|430.97|428.77|430.97|428.77|430.97|428.77|430.97|428.77|0
1625654460000|2021-07-07 10:41:00|431.16|428.96|431.16|428.96|431.16|428.96|431.16|428.96|0
1625654480000|2021-07-07 10:41:20|431.34|429.14|431.16|428.96|431.34|429.14|431.16|428.96|0
1625654510000|2021-07-07 10:41:50|431.25|429.05|431.25|429.05|431.34|429.14|431.25|429.05|0
1625654520000|2021-07-07 10:42:00|431.16|428.96|431.43|429.23|431.43|429.23|431.16|428.96|0
1625654530000|2021-07-07 10:42:10|431.53|429.33|431.53|429.33|431.53|429.33|431.34|429.14|0
1625654540000|2021-07-07 10:42:20|431.71|429.51|431.71|429.51|431.71|429.51|431.71|429.51|0
1625654550000|2021-07-07 10:42:30|431.8|429.6|431.71|429.51|431.8|429.6|431.71|429.51|0
1625654560000|2021-07-07 10:42:40|431.53|429.33|431.53|429.33|431.53|429.33|431.53|429.33|0
1625654580000|2021-07-07 10:43:00|431.71|429.51|431.34|429.14|431.71|429.51|431.34|429.14|0
1625654590000|2021-07-07 10:43:10|431.53|429.33|431.53|429.33|431.53|429.33|431.53|429.33|0
1625654600000|2021-07-07 10:43:20|431.9|429.7|431.71|429.51|431.9|429.7|431.71|429.51|0
1625654620000|2021-07-07 10:43:40|431.9|429.7|432.08|429.88|432.08|429.88|431.9|429.7|0
1625654630000|2021-07-07 10:43:50|431.9|429.7|431.9|429.7|431.9|429.7|431.9|429.7|0
1625654640000|2021-07-07 10:44:00|432.08|429.88|432.08|429.88|432.08|429.88|432.08|429.88|0
1625654650000|2021-07-07 10:44:10|431.9|429.7|431.9|429.7|431.9|429.7|431.9|429.7|0
1625654660000|2021-07-07 10:44:20|432.08|429.88|432.08|429.88|432.08|429.88|432.08|429.88|0
1625654670000|2021-07-07 10:44:30|431.9|429.7|432.08|429.88|432.08|429.88|431.9|429.7|0
1625654690000|2021-07-07 10:44:50|432.27|430.07|432.45|430.25|432.45|430.25|432.27|430.07|0
1625654700000|2021-07-07 10:45:00|432.27|430.07|432.36|430.16|432.45|430.25|432.27|430.07|0
1625654710000|2021-07-07 10:45:10|432.45|430.25|432.27|430.07|432.45|430.25|432.27|430.07|0
1625654720000|2021-07-07 10:45:20|432.08|429.88|432.36|430.16|432.36|430.16|432.08|429.88|0
1625654730000|2021-07-07 10:45:30|432.27|430.07|432.27|430.07|432.27|430.07|432.27|430.07|0
1625654760000|2021-07-07 10:46:00|432.45|430.25|432.45|430.25|432.45|430.25|432.45|430.25|0
1625654770000|2021-07-07 10:46:10|432.36|430.16|432.27|430.07|432.36|430.16|432.27|430.07|0
1625654810000|2021-07-07 10:46:50|432.45|430.25|432.45|430.25|432.45|430.25|432.45|430.25|0
1625654820000|2021-07-07 10:47:00|432.27|430.07|432.27|430.07|432.27|430.07|432.27|430.07|0
1625654840000|2021-07-07 10:47:20|432.45|430.25|432.45|430.25|432.45|430.25|432.45|430.25|0
1625654850000|2021-07-07 10:47:30|432.27|430.07|432.27|430.07|432.45|430.25|432.27|430.07|0
1625654870000|2021-07-07 10:47:50|432.36|430.16|432.36|430.16|432.36|430.16|432.36|430.16|0
1625654880000|2021-07-07 10:48:00|432.27|430.07|432.45|430.25|432.45|430.25|432.27|430.07|0
1625654890000|2021-07-07 10:48:10|432.36|430.16|432.45|430.25|432.45|430.25|432.36|430.16|0
1625654900000|2021-07-07 10:48:20|432.64|430.44|432.64|430.44|432.64|430.44|432.64|430.44|0
1625654910000|2021-07-07 10:48:30|432.82|430.62|432.73|430.53|432.82|430.62|432.73|430.53|0
1625654920000|2021-07-07 10:48:40|432.64|430.44|432.64|430.44|432.64|430.44|432.64|430.44|0
1625654930000|2021-07-07 10:48:50|432.45|430.25|432.64|430.44|432.64|430.44|432.45|430.25|0
1625654940000|2021-07-07 10:49:00|432.45|430.25|432.45|430.25|432.45|430.25|432.45|430.25|0
1625654980000|2021-07-07 10:49:40|432.27|430.07|432.27|430.07|432.27|430.07|432.27|430.07|0
1625654990000|2021-07-07 10:49:50|432.36|430.16|432.27|430.07|432.36|430.16|432.27|430.07|0
1625655030000|2021-07-07 10:50:30|432.45|430.25|432.45|430.25|432.45|430.25|432.45|430.25|0
1625655050000|2021-07-07 10:50:50|432.27|430.07|432.27|430.07|432.27|430.07|432.27|430.07|0
1625655060000|2021-07-07 10:51:00|432.45|430.25|432.45|430.25|432.45|430.25|432.45|430.25|0
1625655070000|2021-07-07 10:51:10|432.27|430.07|432.27|430.07|432.27|430.07|432.27|430.07|0
1625655120000|2021-07-07 10:52:00|432.45|430.25|432.27|430.07|432.45|430.25|432.27|430.07|0
1625655130000|2021-07-07 10:52:10|432.26|430.06|432.64|430.44|432.64|430.44|432.26|430.06|0
1625655140000|2021-07-07 10:52:20|432.45|430.25|432.45|430.25|432.45|430.25|432.26|430.06|0
1625655150000|2021-07-07 10:52:30|432.64|430.44|432.64|430.44|432.64|430.44|432.64|430.44|0
1625655170000|2021-07-07 10:52:50|432.45|430.25|432.64|430.44|432.64|430.44|432.45|430.25|0
1625655180000|2021-07-07 10:53:00|432.45|430.25|432.45|430.25|432.45|430.25|432.45|430.25|0
1625655190000|2021-07-07 10:53:10|432.54|430.34|432.45|430.25|432.54|430.34|432.45|430.25|0
1625655200000|2021-07-07 10:53:20|432.64|430.44|432.64|430.44|432.64|430.44|432.64|430.44|0
1625655210000|2021-07-07 10:53:30|432.45|430.25|432.45|430.25|432.45|430.25|432.45|430.25|0
1625655220000|2021-07-07 10:53:40|432.35|430.15|432.35|430.15|432.35|430.15|432.35|430.15|0
1625655230000|2021-07-07 10:53:50|432.26|430.06|432.26|430.06|432.26|430.06|432.26|430.06|0
1625655240000|2021-07-07 10:54:00|432.45|430.25|432.26|430.06|432.45|430.25|432.26|430.06|0
1625655260000|2021-07-07 10:54:20|432.08|429.88|431.89|429.69|432.08|429.88|431.89|429.69|0
1625655290000|2021-07-07 10:54:50|432.08|429.88|432.08|429.88|432.08|429.88|432.08|429.88|0
1625655310000|2021-07-07 10:55:10|431.89|429.69|431.89|429.69|431.89|429.69|431.89|429.69|0
1625655320000|2021-07-07 10:55:20|431.98|429.78|432.08|429.88|432.08|429.88|431.98|429.78|0
1625655330000|2021-07-07 10:55:30|431.89|429.69|432.08|429.88|432.08|429.88|431.89|429.69|0
1625655340000|2021-07-07 10:55:40|432.26|430.06|432.08|429.88|432.26|430.06|432.08|429.88|0
1625655360000|2021-07-07 10:56:00|432.26|430.06|432.08|429.88|432.26|430.06|432.08|429.88|0
1625655380000|2021-07-07 10:56:20|431.98|429.78|431.98|429.78|431.98|429.78|431.89|429.69|0
1625655390000|2021-07-07 10:56:30|432.08|429.88|432.08|429.88|432.08|429.88|432.08|429.88|0
1625655400000|2021-07-07 10:56:40|431.89|429.69|431.89|429.69|431.89|429.69|431.89|429.69|0
1625655410000|2021-07-07 10:56:50|431.98|429.78|432.08|429.88|432.08|429.88|431.98|429.78|0
1625655420000|2021-07-07 10:57:00|432.17|429.97|432.17|429.97|432.17|429.97|432.17|429.97|0
1625655430000|2021-07-07 10:57:10|432.08|429.88|432.08|429.88|432.08|429.88|432.08|429.88|0
1625655440000|2021-07-07 10:57:20|432.26|430.06|432.26|430.06|432.26|430.06|432.26|430.06|0
1625655450000|2021-07-07 10:57:30|432.08|429.88|432.08|429.88|432.08|429.88|432.08|429.88|0
1625655470000|2021-07-07 10:57:50|432.26|430.06|432.26|430.06|432.26|430.06|432.26|430.06|0
1625655480000|2021-07-07 10:58:00|432.35|430.15|432.45|430.25|432.45|430.25|432.26|430.06|0
1625655490000|2021-07-07 10:58:10|432.63|430.43|432.63|430.43|432.63|430.43|432.63|430.43|0
1625655500000|2021-07-07 10:58:20|432.45|430.25|432.45|430.25|432.45|430.25|432.45|430.25|0
1625655510000|2021-07-07 10:58:30|432.63|430.43|432.45|430.25|432.63|430.43|432.45|430.25|0
1625655530000|2021-07-07 10:58:50|432.54|430.34|432.63|430.43|432.63|430.43|432.54|430.34|0
1625655600000|2021-07-07 11:00:00|432.82|430.62|432.82|430.62|432.82|430.62|432.82|430.62|0
1625655650000|2021-07-07 11:00:50|432.91|430.71|432.82|430.62|432.91|430.71|432.82|430.62|0
1625655660000|2021-07-07 11:01:00|432.63|430.43|432.45|430.25|432.63|430.43|432.45|430.25|0
1625655680000|2021-07-07 11:01:20|432.26|430.06|432.45|430.25|432.45|430.25|432.26|430.06|0
1625655700000|2021-07-07 11:01:40|432.26|430.06|432.26|430.06|432.26|430.06|432.26|430.06|0
1625655710000|2021-07-07 11:01:50|432.35|430.15|432.08|429.88|432.35|430.15|432.08|429.88|0
1625655720000|2021-07-07 11:02:00|431.89|429.69|431.89|429.69|431.89|429.69|431.89|429.69|0
1625655740000|2021-07-07 11:02:20|432.08|429.88|432.08|429.88|432.08|429.88|432.08|429.88|0
1625655780000|2021-07-07 11:03:00|432.16|429.96|432.26|430.06|432.26|430.06|432.16|429.96|0
1625655790000|2021-07-07 11:03:10|432.07|429.87|432.07|429.87|432.07|429.87|432.07|429.87|0
1625655800000|2021-07-07 11:03:20|431.89|429.69|432.07|429.87|432.07|429.87|431.89|429.69|0
1625655810000|2021-07-07 11:03:30|431.89|429.69|431.89|429.69|431.89|429.69|431.89|429.69|0
1625655820000|2021-07-07 11:03:40|432.07|429.87|432.07|429.87|432.07|429.87|432.07|429.87|0
1625655840000|2021-07-07 11:04:00|432.26|430.06|432.26|430.06|432.45|430.25|432.26|430.06|0
1625655850000|2021-07-07 11:04:10|432.07|429.87|432.07|429.87|432.07|429.87|432.07|429.87|0
1625655870000|2021-07-07 11:04:30|431.89|429.69|432.07|429.87|432.07|429.87|431.89|429.69|0
1625655880000|2021-07-07 11:04:40|431.89|429.69|431.89|429.69|431.89|429.69|431.89|429.69|0
1625655890000|2021-07-07 11:04:50|431.98|429.78|432.07|429.87|432.07|429.87|431.98|429.78|0
1625655900000|2021-07-07 11:05:00|432.16|429.96|432.35|430.15|432.35|430.15|432.16|429.96|0
1625655910000|2021-07-07 11:05:10|432.26|430.06|432.35|430.15|432.35|430.15|432.16|429.96|0
1625655920000|2021-07-07 11:05:20|432.45|430.25|432.63|430.43|432.63|430.43|432.45|430.25|0
1625655940000|2021-07-07 11:05:40|432.82|430.62|432.82|430.62|432.82|430.62|432.82|430.62|0
1625655950000|2021-07-07 11:05:50|432.91|430.71|432.82|430.62|432.91|430.71|432.82|430.62|0
1625655960000|2021-07-07 11:06:00|432.91|430.71|433|430.8|433|430.8|432.91|430.71|0
1625655970000|2021-07-07 11:06:10|432.82|430.62|432.44|430.24|432.82|430.62|432.44|430.24|0
1625655990000|2021-07-07 11:06:30|432.63|430.43|432.63|430.43|432.63|430.43|432.63|430.43|0
1625656000000|2021-07-07 11:06:40|432.44|430.24|432.44|430.24|432.44|430.24|432.44|430.24|0
1625656010000|2021-07-07 11:06:50|432.63|430.43|432.63|430.43|432.63|430.43|432.63|430.43|0
1625656030000|2021-07-07 11:07:10|432.44|430.24|432.63|430.43|432.63|430.43|432.44|430.24|0
1625656040000|2021-07-07 11:07:20|432.44|430.24|432.44|430.24|432.44|430.24|432.44|430.24|0
1625656050000|2021-07-07 11:07:30|432.53|430.33|432.63|430.43|432.63|430.43|432.53|430.33|0
1625656060000|2021-07-07 11:07:40|432.44|430.24|432.44|430.24|432.44|430.24|432.44|430.24|0
1625656080000|2021-07-07 11:08:00|432.26|430.06|432.44|430.24|432.44|430.24|432.26|430.06|0
1625656100000|2021-07-07 11:08:20|432.53|430.33|432.44|430.24|432.53|430.33|432.44|430.24|0
1625656110000|2021-07-07 11:08:30|432.63|430.43|432.63|430.43|432.63|430.43|432.63|430.43|0
1625656120000|2021-07-07 11:08:40|432.44|430.24|432.63|430.43|432.63|430.43|432.44|430.24|0
1625656140000|2021-07-07 11:09:00|432.44|430.24|432.44|430.24|432.44|430.24|432.44|430.24|0
1625656150000|2021-07-07 11:09:10|432.63|430.43|432.63|430.43|432.63|430.43|432.63|430.43|0
1625656160000|2021-07-07 11:09:20|432.72|430.52|432.72|430.52|432.72|430.52|432.72|430.52|0
1625656170000|2021-07-07 11:09:30|432.63|430.43|432.81|430.61|432.81|430.61|432.63|430.43|0
1625656190000|2021-07-07 11:09:50|432.9|430.7|433|430.8|433|430.8|432.9|430.7|0
1625656200000|2021-07-07 11:10:00|433.19|430.99|432.81|430.61|433.19|430.99|432.81|430.61|0
1625656210000|2021-07-07 11:10:10|432.63|430.43|432.63|430.43|432.63|430.43|432.44|430.24|0
1625656230000|2021-07-07 11:10:30|432.44|430.24|432.44|430.24|432.44|430.24|432.44|430.24|0
1625656240000|2021-07-07 11:10:40|432.26|430.06|432.44|430.24|432.44|430.24|432.26|430.06|0
1625656260000|2021-07-07 11:11:00|432.26|430.06|432.44|430.24|432.44|430.24|432.26|430.06|0
1625656270000|2021-07-07 11:11:10|432.26|430.06|432.26|430.06|432.26|430.06|432.26|430.06|0
1625656280000|2021-07-07 11:11:20|432.44|430.24|432.44|430.24|432.44|430.24|432.44|430.24|0
1625656290000|2021-07-07 11:11:30|432.35|430.15|432.44|430.24|432.44|430.24|432.35|430.15|0
1625656320000|2021-07-07 11:12:00|432.53|430.33|432.63|430.43|432.63|430.43|432.53|430.33|0
1625656330000|2021-07-07 11:12:10|432.53|430.33|432.44|430.24|432.53|430.33|432.44|430.24|0
1625656370000|2021-07-07 11:12:50|432.53|430.33|432.63|430.43|432.63|430.43|432.53|430.33|0
1625656380000|2021-07-07 11:13:00|432.53|430.33|432.63|430.43|432.63|430.43|432.44|430.24|0
1625656390000|2021-07-07 11:13:10|432.81|430.61|432.81|430.61|432.81|430.61|432.81|430.61|0
1625656400000|2021-07-07 11:13:20|432.63|430.43|432.63|430.43|432.63|430.43|432.63|430.43|0
1625656410000|2021-07-07 11:13:30|432.44|430.24|432.44|430.24|432.44|430.24|432.44|430.24|0
1625656420000|2021-07-07 11:13:40|432.63|430.43|432.26|430.06|432.63|430.43|432.26|430.06|0
1625656430000|2021-07-07 11:13:50|432.44|430.24|432.63|430.43|432.63|430.43|432.44|430.24|0
1625656440000|2021-07-07 11:14:00|432.44|430.24|432.44|430.24|432.44|430.24|432.44|430.24|0
1625656450000|2021-07-07 11:14:10|432.63|430.43|432.44|430.24|432.63|430.43|432.44|430.24|0
1625656460000|2021-07-07 11:14:20|432.63|430.43|432.44|430.24|432.63|430.43|432.44|430.24|0
1625656470000|2021-07-07 11:14:30|432.63|430.43|432.44|430.24|432.63|430.43|432.44|430.24|0
1625656480000|2021-07-07 11:14:40|432.53|430.33|432.63|430.43|432.63|430.43|432.53|430.33|0
1625656490000|2021-07-07 11:14:50|432.44|430.24|432.63|430.43|432.63|430.43|432.44|430.24|0
1625656500000|2021-07-07 11:15:00|432.44|430.24|432.44|430.24|432.44|430.24|432.44|430.24|0
1625656510000|2021-07-07 11:15:10|432.26|430.06|432.26|430.06|432.26|430.06|432.26|430.06|0
1625656530000|2021-07-07 11:15:30|432.44|430.24|432.44|430.24|432.44|430.24|432.44|430.24|0
1625656540000|2021-07-07 11:15:40|432.63|430.43|432.63|430.43|432.63|430.43|432.63|430.43|0
1625656550000|2021-07-07 11:15:50|432.44|430.24|432.44|430.24|432.44|430.24|432.44|430.24|0
1625656560000|2021-07-07 11:16:00|432.63|430.43|432.44|430.24|432.63|430.43|432.44|430.24|0
1625656570000|2021-07-07 11:16:10|432.63|430.43|432.63|430.43|432.63|430.43|432.44|430.24|0
1625656580000|2021-07-07 11:16:20|432.44|430.24|432.63|430.43|432.63|430.43|432.44|430.24|0
1625656620000|2021-07-07 11:17:00|432.44|430.24|432.44|430.24|432.44|430.24|432.44|430.24|0
1625656630000|2021-07-07 11:17:10|432.25|430.05|432.34|430.14|432.34|430.14|432.25|430.05|0
1625656640000|2021-07-07 11:17:20|432.25|430.05|432.25|430.05|432.25|430.05|432.25|430.05|0
1625656650000|2021-07-07 11:17:30|432.44|430.24|432.44|430.24|432.44|430.24|432.44|430.24|0
1625656690000|2021-07-07 11:18:10|432.25|430.05|432.25|430.05|432.25|430.05|432.25|430.05|0
1625656700000|2021-07-07 11:18:20|432.07|429.87|432.07|429.87|432.07|429.87|432.07|429.87|0
1625656710000|2021-07-07 11:18:30|432.25|430.05|432.07|429.87|432.25|430.05|432.07|429.87|0
1625656730000|2021-07-07 11:18:50|432.25|430.05|432.16|429.96|432.25|430.05|432.07|429.87|0
1625656740000|2021-07-07 11:19:00|432.07|429.87|432.07|429.87|432.07|429.87|432.07|429.87|0
1625656750000|2021-07-07 11:19:10|432.25|430.05|432.07|429.87|432.25|430.05|432.07|429.87|0
1625656770000|2021-07-07 11:19:30|431.88|429.68|432.07|429.87|432.07|429.87|431.88|429.68|0
1625656780000|2021-07-07 11:19:40|431.88|429.68|432.07|429.87|432.07|429.87|431.88|429.68|0
1625656790000|2021-07-07 11:19:50|431.88|429.68|431.88|429.68|431.97|429.77|431.88|429.68|0
1625656800000|2021-07-07 11:20:00|432.07|429.87|432.07|429.87|432.07|429.87|432.07|429.87|0
1625656810000|2021-07-07 11:20:10|431.88|429.68|431.97|429.77|431.97|429.77|431.88|429.68|0
1625656820000|2021-07-07 11:20:20|431.88|429.68|432.07|429.87|432.07|429.87|431.88|429.68|0
1625656840000|2021-07-07 11:20:40|431.88|429.68|431.88|429.68|431.88|429.68|431.88|429.68|0
1625656850000|2021-07-07 11:20:50|431.7|429.5|431.7|429.5|431.7|429.5|431.7|429.5|0
1625656860000|2021-07-07 11:21:00|431.79|429.59|431.88|429.68|431.88|429.68|431.79|429.59|0
1625656900000|2021-07-07 11:21:40|431.7|429.5|431.88|429.68|431.88|429.68|431.7|429.5|0
1625656910000|2021-07-07 11:21:50|432.07|429.87|432.07|429.87|432.07|429.87|432.07|429.87|0
1625656920000|2021-07-07 11:22:00|432.25|430.05|432.25|430.05|432.25|430.05|432.25|430.05|0
1625656940000|2021-07-07 11:22:20|432.16|429.96|432.16|429.96|432.16|429.96|432.16|429.96|0
1625656950000|2021-07-07 11:22:30|432.25|430.05|432.07|429.87|432.25|430.05|432.07|429.87|0
1625656980000|2021-07-07 11:23:00|431.88|429.68|431.88|429.68|431.88|429.68|431.88|429.68|0
1625656990000|2021-07-07 11:23:10|432.07|429.87|432.07|429.87|432.07|429.87|432.07|429.87|0
1625657010000|2021-07-07 11:23:30|431.88|429.68|432.07|429.87|432.07|429.87|431.88|429.68|0
1625657020000|2021-07-07 11:23:40|431.88|429.68|431.88|429.68|431.88|429.68|431.88|429.68|0
1625657030000|2021-07-07 11:23:50|431.7|429.5|431.7|429.5|431.7|429.5|431.7|429.5|0
1625657040000|2021-07-07 11:24:00|431.88|429.68|431.78|429.58|431.88|429.68|431.7|429.5|0
1625657050000|2021-07-07 11:24:10|431.7|429.5|431.88|429.68|431.88|429.68|431.7|429.5|0
1625657060000|2021-07-07 11:24:20|431.7|429.5|431.88|429.68|431.88|429.68|431.7|429.5|0
1625657090000|2021-07-07 11:24:50|432.07|429.87|431.88|429.68|432.07|429.87|431.88|429.68|0
1625657110000|2021-07-07 11:25:10|432.07|429.87|432.07|429.87|432.07|429.87|432.07|429.87|0
1625657140000|2021-07-07 11:25:40|432.25|430.05|432.25|430.05|432.25|430.05|432.25|430.05|0
1625657170000|2021-07-07 11:26:10|432.44|430.24|432.44|430.24|432.44|430.24|432.44|430.24|0
1625657180000|2021-07-07 11:26:20|432.62|430.42|432.62|430.42|432.62|430.42|432.62|430.42|0
1625657190000|2021-07-07 11:26:30|432.81|430.61|432.81|430.61|432.81|430.61|432.62|430.42|0
1625657200000|2021-07-07 11:26:40|432.62|430.42|432.62|430.42|432.62|430.42|432.62|430.42|0
1625657230000|2021-07-07 11:27:10|432.44|430.24|432.44|430.24|432.44|430.24|432.44|430.24|0
1625657240000|2021-07-07 11:27:20|432.15|429.95|432.44|430.24|432.44|430.24|432.15|429.95|0
1625657280000|2021-07-07 11:28:00|432.62|430.42|432.44|430.24|432.62|430.42|432.44|430.24|0
1625657300000|2021-07-07 11:28:20|432.62|430.42|432.44|430.24|432.62|430.42|432.44|430.24|0
1625657310000|2021-07-07 11:28:30|432.62|430.42|431.88|429.68|432.62|430.42|431.88|429.68|0
1625657340000|2021-07-07 11:29:00|432.06|429.86|432.06|429.86|432.06|429.86|432.06|429.86|0
1625657350000|2021-07-07 11:29:10|432.25|430.05|432.06|429.86|432.25|430.05|432.06|429.86|0
1625657370000|2021-07-07 11:29:30|431.88|429.68|431.88|429.68|431.88|429.68|431.88|429.68|0
1625657380000|2021-07-07 11:29:40|431.97|429.77|431.88|429.68|431.97|429.77|431.88|429.68|0
1625657390000|2021-07-07 11:29:50|431.69|429.49|431.69|429.49|431.88|429.68|431.69|429.49|0
1625657400000|2021-07-07 11:30:00|431.78|429.58|431.69|429.49|431.88|429.68|431.69|429.49|0
1625657410000|2021-07-07 11:30:10|431.88|429.68|431.69|429.49|431.88|429.68|431.69|429.49|0
1625657430000|2021-07-07 11:30:30|431.6|429.4|431.6|429.4|431.6|429.4|431.6|429.4|0
1625657440000|2021-07-07 11:30:40|431.51|429.31|431.88|429.68|431.88|429.68|431.51|429.31|0
1625657460000|2021-07-07 11:31:00|431.78|429.58|431.88|429.68|431.88|429.68|431.78|429.58|0
1625657470000|2021-07-07 11:31:10|431.78|429.58|431.88|429.68|431.88|429.68|431.78|429.58|0
1625657480000|2021-07-07 11:31:20|431.97|429.77|431.88|429.68|432.06|429.86|431.88|429.68|0
1625657490000|2021-07-07 11:31:30|432.06|429.86|432.06|429.86|432.06|429.86|431.88|429.68|0
1625657500000|2021-07-07 11:31:40|431.88|429.68|431.88|429.68|431.88|429.68|431.88|429.68|0
1625657520000|2021-07-07 11:32:00|431.69|429.49|431.69|429.49|431.69|429.49|431.69|429.49|0
1625657540000|2021-07-07 11:32:20|431.88|429.68|432.06|429.86|432.06|429.86|431.88|429.68|0
1625657570000|2021-07-07 11:32:50|432.25|430.05|432.25|430.05|432.25|430.05|432.25|430.05|0
1625657600000|2021-07-07 11:33:20|432.43|430.23|432.62|430.42|432.62|430.42|432.43|430.23|0
1625657610000|2021-07-07 11:33:30|432.8|430.6|432.62|430.42|432.8|430.6|432.62|430.42|0
1625657620000|2021-07-07 11:33:40|432.43|430.23|432.43|430.23|432.43|430.23|432.43|430.23|0
1625657630000|2021-07-07 11:33:50|432.25|430.05|432.25|430.05|432.25|430.05|432.06|429.86|0
1625657660000|2021-07-07 11:34:20|432.43|430.23|432.62|430.42|432.62|430.42|432.43|430.23|0
1625657670000|2021-07-07 11:34:30|432.52|430.32|432.43|430.23|432.52|430.32|432.43|430.23|0
1625657680000|2021-07-07 11:34:40|432.25|430.05|432.25|430.05|432.25|430.05|432.25|430.05|0
1625657690000|2021-07-07 11:34:50|432.43|430.23|432.43|430.23|432.43|430.23|432.43|430.23|0
1625657700000|2021-07-07 11:35:00|432.62|430.42|432.62|430.42|432.62|430.42|432.62|430.42|0
1625657710000|2021-07-07 11:35:10|432.8|430.6|432.8|430.6|432.8|430.6|432.8|430.6|0
1625657740000|2021-07-07 11:35:40|432.99|430.79|432.99|430.79|432.99|430.79|432.99|430.79|0
1625657750000|2021-07-07 11:35:50|432.89|430.69|432.89|430.69|432.89|430.69|432.89|430.69|0
1625657760000|2021-07-07 11:36:00|432.99|430.79|432.8|430.6|432.99|430.79|432.8|430.6|0
1625657770000|2021-07-07 11:36:10|432.89|430.69|432.99|430.79|432.99|430.79|432.89|430.69|0
1625657780000|2021-07-07 11:36:20|432.8|430.6|432.99|430.79|432.99|430.79|432.8|430.6|0
1625657790000|2021-07-07 11:36:30|432.8|430.6|432.62|430.42|432.8|430.6|432.62|430.42|0
1625657800000|2021-07-07 11:36:40|432.43|430.23|432.43|430.23|432.43|430.23|432.43|430.23|0
1625657810000|2021-07-07 11:36:50|432.52|430.32|432.43|430.23|432.52|430.32|432.43|430.23|0
1625657820000|2021-07-07 11:37:00|432.52|430.32|432.62|430.42|432.62|430.42|432.52|430.32|0
1625657840000|2021-07-07 11:37:20|432.52|430.32|432.43|430.23|432.52|430.32|432.43|430.23|0
1625657850000|2021-07-07 11:37:30|432.34|430.14|432.25|430.05|432.34|430.14|432.25|430.05|0
1625657860000|2021-07-07 11:37:40|432.06|429.86|432.06|429.86|432.06|429.86|432.06|429.86|0
1625657870000|2021-07-07 11:37:50|432.25|430.05|432.25|430.05|432.25|430.05|432.25|430.05|0
1625657880000|2021-07-07 11:38:00|432.06|429.86|432.25|430.05|432.25|430.05|432.06|429.86|0
1625657890000|2021-07-07 11:38:10|432.43|430.23|432.34|430.14|432.43|430.23|432.34|430.14|0
1625657900000|2021-07-07 11:38:20|432.43|430.23|432.43|430.23|432.43|430.23|432.43|430.23|0
1625657920000|2021-07-07 11:38:40|432.62|430.42|432.62|430.42|432.62|430.42|432.62|430.42|0
1625657940000|2021-07-07 11:39:00|432.43|430.23|432.25|430.05|432.43|430.23|432.25|430.05|0
1625657950000|2021-07-07 11:39:10|432.33|430.13|432.25|430.05|432.33|430.13|432.25|430.05|0
1625657960000|2021-07-07 11:39:20|432.43|430.23|432.25|430.05|432.43|430.23|432.15|429.95|0
1625657980000|2021-07-07 11:39:40|432.43|430.23|432.43|430.23|432.43|430.23|432.43|430.23|0
1625657990000|2021-07-07 11:39:50|432.25|430.05|432.06|429.86|432.25|430.05|432.06|429.86|0
1625658000000|2021-07-07 11:40:00|432.15|429.95|432.25|430.05|432.25|430.05|432.15|429.95|0
1625658020000|2021-07-07 11:40:20|432.43|430.23|432.43|430.23|432.43|430.23|432.43|430.23|0
1625658040000|2021-07-07 11:40:40|432.33|430.13|432.43|430.23|432.43|430.23|432.33|430.13|0
1625658050000|2021-07-07 11:40:50|432.52|430.32|432.43|430.23|432.62|430.42|432.43|430.23|0
1625658070000|2021-07-07 11:41:10|432.62|430.42|432.62|430.42|432.62|430.42|432.62|430.42|0
1625658100000|2021-07-07 11:41:40|432.8|430.6|432.62|430.42|432.8|430.6|432.62|430.42|0
1625658140000|2021-07-07 11:42:20|432.52|430.32|432.43|430.23|432.52|430.32|432.43|430.23|0
1625658150000|2021-07-07 11:42:30|432.62|430.42|432.43|430.23|432.62|430.42|432.43|430.23|0
1625658160000|2021-07-07 11:42:40|432.62|430.42|432.8|430.6|432.8|430.6|432.62|430.42|0
1625658180000|2021-07-07 11:43:00|432.62|430.42|432.43|430.23|432.62|430.42|432.43|430.23|0
1625658200000|2021-07-07 11:43:20|432.33|430.13|432.43|430.23|432.43|430.23|432.33|430.13|0
1625658230000|2021-07-07 11:43:50|432.33|430.13|432.33|430.13|432.33|430.13|432.33|430.13|0
1625658240000|2021-07-07 11:44:00|432.43|430.23|432.33|430.13|432.43|430.23|432.24|430.04|0
1625658250000|2021-07-07 11:44:10|432.24|430.04|432.24|430.04|432.24|430.04|432.24|430.04|0
1625658270000|2021-07-07 11:44:30|432.06|429.86|431.87|429.67|432.06|429.86|431.87|429.67|0
1625658280000|2021-07-07 11:44:40|431.96|429.76|432.06|429.86|432.06|429.86|431.96|429.76|0
1625658290000|2021-07-07 11:44:50|431.87|429.67|432.06|429.86|432.06|429.86|431.87|429.67|0
1625658300000|2021-07-07 11:45:00|432.24|430.04|432.06|429.86|432.24|430.04|432.06|429.86|0
1625658320000|2021-07-07 11:45:20|432.15|429.95|432.24|430.04|432.24|430.04|432.15|429.95|0
1625658330000|2021-07-07 11:45:30|432.06|429.86|432.06|429.86|432.06|429.86|432.06|429.86|0
1625658370000|2021-07-07 11:46:10|432.24|430.04|432.24|430.04|432.24|430.04|432.24|430.04|0
1625658380000|2021-07-07 11:46:20|432.06|429.86|432.06|429.86|432.06|429.86|432.06|429.86|0
1625658390000|2021-07-07 11:46:30|432.24|430.04|432.24|430.04|432.24|430.04|432.24|430.04|0
1625658400000|2021-07-07 11:46:40|432.06|429.86|432.06|429.86|432.06|429.86|432.06|429.86|0
1625658420000|2021-07-07 11:47:00|431.96|429.76|432.06|429.86|432.06|429.86|431.96|429.76|0
1625658450000|2021-07-07 11:47:30|432.24|430.04|432.24|430.04|432.24|430.04|432.24|430.04|0
1625658460000|2021-07-07 11:47:40|432.43|430.23|432.43|430.23|432.43|430.23|432.43|430.23|0
1625658470000|2021-07-07 11:47:50|432.24|430.04|432.24|430.04|432.24|430.04|432.24|430.04|0
1625658490000|2021-07-07 11:48:10|432.06|429.86|432.24|430.04|432.24|430.04|432.06|429.86|0
1625658500000|2021-07-07 11:48:20|432.15|429.95|432.24|430.04|432.24|430.04|432.06|429.86|0
1625658510000|2021-07-07 11:48:30|432.06|429.86|432.06|429.86|432.06|429.86|432.06|429.86|0
1625658530000|2021-07-07 11:48:50|431.87|429.67|431.87|429.67|431.87|429.67|431.87|429.67|0
1625658540000|2021-07-07 11:49:00|432.06|429.86|432.06|429.86|432.06|429.86|431.87|429.67|0
1625658550000|2021-07-07 11:49:10|432.15|429.95|432.06|429.86|432.15|429.95|432.06|429.86|0
1625658560000|2021-07-07 11:49:20|432.24|430.04|432.06|429.86|432.24|430.04|432.06|429.86|0
1625658590000|2021-07-07 11:49:50|432.14|429.94|432.06|429.86|432.14|429.94|432.06|429.86|0
1625658610000|2021-07-07 11:50:10|432.24|430.04|432.06|429.86|432.24|430.04|432.06|429.86|0
1625658670000|2021-07-07 11:51:10|432.24|430.04|432.24|430.04|432.24|430.04|432.24|430.04|0
1625658680000|2021-07-07 11:51:20|432.06|429.86|432.06|429.86|432.06|429.86|432.06|429.86|0
1625658700000|2021-07-07 11:51:40|432.24|430.04|432.24|430.04|432.24|430.04|432.24|430.04|0
1625658710000|2021-07-07 11:51:50|432.14|429.94|432.24|430.04|432.24|430.04|432.14|429.94|0
1625658720000|2021-07-07 11:52:00|432.06|429.86|431.87|429.67|432.06|429.86|431.87|429.67|0
1625658740000|2021-07-07 11:52:20|432.05|429.85|432.24|430.04|432.24|430.04|432.05|429.85|0
1625658750000|2021-07-07 11:52:30|432.05|429.85|432.05|429.85|432.05|429.85|432.05|429.85|0
1625658770000|2021-07-07 11:52:50|432.14|429.94|432.24|430.04|432.24|430.04|432.14|429.94|0
1625658780000|2021-07-07 11:53:00|432.43|430.23|432.43|430.23|432.43|430.23|432.43|430.23|0
1625658800000|2021-07-07 11:53:20|432.61|430.41|432.61|430.41|432.61|430.41|432.61|430.41|0
1625658830000|2021-07-07 11:53:50|432.43|430.23|432.43|430.23|432.43|430.23|432.43|430.23|0
1625658840000|2021-07-07 11:54:00|432.24|430.04|432.43|430.23|432.43|430.23|432.24|430.04|0
1625658850000|2021-07-07 11:54:10|432.51|430.31|432.61|430.41|432.61|430.41|432.51|430.31|0
1625658860000|2021-07-07 11:54:20|432.43|430.23|432.51|430.31|432.51|430.31|432.43|430.23|0
1625658870000|2021-07-07 11:54:30|432.61|430.41|432.61|430.41|432.61|430.41|432.61|430.41|0
1625658880000|2021-07-07 11:54:40|432.51|430.31|432.43|430.23|432.51|430.31|432.43|430.23|0
1625658890000|2021-07-07 11:54:50|432.51|430.31|432.42|430.22|432.61|430.41|432.42|430.22|0
1625658900000|2021-07-07 11:55:00|432.61|430.41|432.61|430.41|432.61|430.41|432.61|430.41|0
1625658910000|2021-07-07 11:55:10|432.7|430.5|432.7|430.5|432.7|430.5|432.7|430.5|0
1625658920000|2021-07-07 11:55:20|432.8|430.6|432.8|430.6|432.8|430.6|432.8|430.6|0
1625658950000|2021-07-07 11:55:50|432.98|430.78|432.98|430.78|432.98|430.78|432.98|430.78|0
1625658960000|2021-07-07 11:56:00|433.17|430.97|433.17|430.97|433.17|430.97|433.17|430.97|0
1625658970000|2021-07-07 11:56:10|433.35|431.15|433.35|431.15|433.35|431.15|433.35|431.15|0
1625658980000|2021-07-07 11:56:20|433.17|430.97|433.35|431.15|433.35|431.15|433.17|430.97|0
1625658990000|2021-07-07 11:56:30|433.44|431.24|433.54|431.34|433.54|431.34|433.44|431.24|0
1625659000000|2021-07-07 11:56:40|433.35|431.15|433.35|431.15|433.54|431.34|433.35|431.15|0
1625659020000|2021-07-07 11:57:00|433.54|431.34|433.54|431.34|433.54|431.34|433.54|431.34|0
1625659030000|2021-07-07 11:57:10|433.35|431.15|433.35|431.15|433.35|431.15|433.35|431.15|0
1625659050000|2021-07-07 11:57:30|433.54|431.34|433.35|431.15|433.54|431.34|433.35|431.15|0
1625659060000|2021-07-07 11:57:40|433.17|430.97|433.17|430.97|433.17|430.97|433.17|430.97|0
1625659070000|2021-07-07 11:57:50|433.26|431.06|433.17|430.97|433.26|431.06|433.17|430.97|0
1625659090000|2021-07-07 11:58:10|433.35|431.15|433.17|430.97|433.35|431.15|433.17|430.97|0
1625659100000|2021-07-07 11:58:20|432.98|430.78|432.98|430.78|432.98|430.78|432.98|430.78|0
1625659110000|2021-07-07 11:58:30|432.79|430.59|432.98|430.78|432.98|430.78|432.79|430.59|0
1625659120000|2021-07-07 11:58:40|432.79|430.59|432.98|430.78|432.98|430.78|432.79|430.59|0
1625659130000|2021-07-07 11:58:50|432.79|430.59|432.79|430.59|432.98|430.78|432.79|430.59|0
1625659140000|2021-07-07 11:59:00|432.61|430.41|432.61|430.41|432.61|430.41|432.61|430.41|0
1625659160000|2021-07-07 11:59:20|432.79|430.59|432.79|430.59|432.79|430.59|432.79|430.59|0
1625659170000|2021-07-07 11:59:30|432.98|430.78|432.79|430.59|432.98|430.78|432.79|430.59|0
1625659180000|2021-07-07 11:59:40|432.98|430.78|432.98|430.78|432.98|430.78|432.98|430.78|0
1625659200000|2021-07-07 12:00:00|433.35|431.15|433.35|431.15|433.35|431.15|433.17|430.97|0
1625659210000|2021-07-07 12:00:10|433.17|430.97|433.17|430.97|433.17|430.97|433.17|430.97|0
1625659250000|2021-07-07 12:00:50|433.35|431.15|433.35|431.15|433.35|431.15|433.35|431.15|0
1625659260000|2021-07-07 12:01:00|433.17|430.97|433.17|430.97|433.17|430.97|433.17|430.97|0
1625659270000|2021-07-07 12:01:10|433.35|431.15|433.35|431.15|433.35|431.15|433.35|431.15|0
1625659280000|2021-07-07 12:01:20|433.54|431.34|433.54|431.34|433.54|431.34|433.54|431.34|0
1625659300000|2021-07-07 12:01:40|433.72|431.52|433.72|431.52|433.72|431.52|433.72|431.52|0
1625659310000|2021-07-07 12:01:50|433.81|431.61|433.72|431.52|433.91|431.71|433.72|431.52|0
1625659320000|2021-07-07 12:02:00|433.54|431.34|433.54|431.34|433.54|431.34|433.54|431.34|0
1625659340000|2021-07-07 12:02:20|433.72|431.52|433.72|431.52|433.72|431.52|433.72|431.52|0
1625659350000|2021-07-07 12:02:30|433.54|431.34|433.54|431.34|433.54|431.34|433.54|431.34|0
1625659360000|2021-07-07 12:02:40|433.72|431.52|433.72|431.52|433.72|431.52|433.72|431.52|0
1625659370000|2021-07-07 12:02:50|433.81|431.61|434.28|432.08|434.28|432.08|433.81|431.61|0
1625659380000|2021-07-07 12:03:00|434.09|431.89|434.28|432.08|434.28|432.08|434.09|431.89|0
1625659400000|2021-07-07 12:03:20|434.47|432.27|434.47|432.27|434.47|432.27|434.47|432.27|0
1625659410000|2021-07-07 12:03:30|434.65|432.45|434.65|432.45|434.65|432.45|434.65|432.45|0
1625659420000|2021-07-07 12:03:40|434.47|432.27|434.47|432.27|434.47|432.27|434.47|432.27|0
1625659430000|2021-07-07 12:03:50|434.65|432.45|434.46|432.26|434.65|432.45|434.46|432.26|0
1625659440000|2021-07-07 12:04:00|434.65|432.45|434.65|432.45|434.65|432.45|434.65|432.45|0
1625659450000|2021-07-07 12:04:10|434.46|432.26|434.46|432.26|434.46|432.26|434.46|432.26|0
1625659470000|2021-07-07 12:04:30|434.65|432.45|434.65|432.45|434.65|432.45|434.65|432.45|0
1625659490000|2021-07-07 12:04:50|434.55|432.35|434.65|432.45|434.65|432.45|434.55|432.35|0
1625659500000|2021-07-07 12:05:00|434.55|432.35|434.46|432.26|434.55|432.35|434.46|432.26|0
1625659510000|2021-07-07 12:05:10|434.65|432.45|434.65|432.45|434.65|432.45|434.65|432.45|0
1625659520000|2021-07-07 12:05:20|434.46|432.26|434.46|432.26|434.46|432.26|434.46|432.26|0
1625659530000|2021-07-07 12:05:30|434.18|431.98|434.46|432.26|434.46|432.26|434.18|431.98|0
1625659540000|2021-07-07 12:05:40|434.28|432.08|434.28|432.08|434.28|432.08|434.28|432.08|0
1625659550000|2021-07-07 12:05:50|434.09|431.89|434.09|431.89|434.28|432.08|434.09|431.89|0
1625659560000|2021-07-07 12:06:00|434.28|432.08|434.28|432.08|434.28|432.08|434.09|431.89|0
1625659570000|2021-07-07 12:06:10|434.46|432.26|434.46|432.26|434.46|432.26|434.46|432.26|0
1625659580000|2021-07-07 12:06:20|434.65|432.45|434.55|432.35|434.65|432.45|434.55|432.35|0
1625659590000|2021-07-07 12:06:30|434.46|432.26|434.46|432.26|434.46|432.26|434.46|432.26|0
1625659600000|2021-07-07 12:06:40|434.65|432.45|434.46|432.26|434.65|432.45|434.46|432.26|0
1625659610000|2021-07-07 12:06:50|434.65|432.45|434.65|432.45|434.65|432.45|434.46|432.26|0
1625659620000|2021-07-07 12:07:00|434.46|432.26|434.46|432.26|434.46|432.26|434.46|432.26|0
1625659630000|2021-07-07 12:07:10|434.65|432.45|434.65|432.45|434.65|432.45|434.65|432.45|0
1625659640000|2021-07-07 12:07:20|434.46|432.26|434.46|432.26|434.46|432.26|434.46|432.26|0
1625659650000|2021-07-07 12:07:30|434.28|432.08|434.28|432.08|434.28|432.08|434.28|432.08|0
1625659660000|2021-07-07 12:07:40|434.46|432.26|434.46|432.26|434.46|432.26|434.46|432.26|0
1625659670000|2021-07-07 12:07:50|434.28|432.08|434.28|432.08|434.28|432.08|434.28|432.08|0
1625659710000|2021-07-07 12:08:30|434.09|431.89|434.09|431.89|434.09|431.89|434.09|431.89|0
1625659720000|2021-07-07 12:08:40|434.28|432.08|434.28|432.08|434.28|432.08|434.28|432.08|0
1625659730000|2021-07-07 12:08:50|434.46|432.26|434.28|432.08|434.46|432.26|434.28|432.08|0
1625659740000|2021-07-07 12:09:00|434.09|431.89|434.09|431.89|434.09|431.89|434.09|431.89|0
1625659750000|2021-07-07 12:09:10|434.28|432.08|434.28|432.08|434.28|432.08|434.28|432.08|0
1625659770000|2021-07-07 12:09:30|434.09|431.89|434.09|431.89|434.09|431.89|434.09|431.89|0
1625659790000|2021-07-07 12:09:50|434.28|432.08|434.28|432.08|434.28|432.08|434.28|432.08|0
1625659800000|2021-07-07 12:10:00|434.46|432.26|434.46|432.26|434.46|432.26|434.46|432.26|0
1625659810000|2021-07-07 12:10:10|434.65|432.45|434.65|432.45|434.65|432.45|434.65|432.45|0
1625659830000|2021-07-07 12:10:30|434.46|432.26|434.46|432.26|434.46|432.26|434.46|432.26|0
1625659840000|2021-07-07 12:10:40|434.65|432.45|434.65|432.45|434.83|432.63|434.65|432.45|0
1625659850000|2021-07-07 12:10:50|434.83|432.63|434.83|432.63|434.83|432.63|434.83|432.63|0
1625659860000|2021-07-07 12:11:00|434.65|432.45|434.65|432.45|434.65|432.45|434.65|432.45|0
1625659870000|2021-07-07 12:11:10|434.83|432.63|434.83|432.63|434.83|432.63|434.83|432.63|0
1625659880000|2021-07-07 12:11:20|434.74|432.54|434.65|432.45|434.74|432.54|434.65|432.45|0
1625659890000|2021-07-07 12:11:30|434.83|432.63|434.83|432.63|434.83|432.63|434.83|432.63|0
1625659900000|2021-07-07 12:11:40|434.74|432.54|434.83|432.63|434.83|432.63|434.74|432.54|0
1625659920000|2021-07-07 12:12:00|435.02|432.82|434.83|432.63|435.02|432.82|434.83|432.63|0
1625659930000|2021-07-07 12:12:10|434.65|432.45|434.65|432.45|434.65|432.45|434.65|432.45|0
1625659940000|2021-07-07 12:12:20|434.55|432.35|434.65|432.45|434.65|432.45|434.55|432.35|0
1625659950000|2021-07-07 12:12:30|434.46|432.26|434.46|432.26|434.46|432.26|434.46|432.26|0
1625659980000|2021-07-07 12:13:00|434.55|432.35|434.65|432.45|434.65|432.45|434.55|432.35|0
1625659990000|2021-07-07 12:13:10|434.46|432.26|434.46|432.26|434.46|432.26|434.46|432.26|0
1625660030000|2021-07-07 12:13:50|434.36|432.16|434.36|432.16|434.36|432.16|434.36|432.16|0
1625660040000|2021-07-07 12:14:00|434.27|432.07|434.46|432.26|434.46|432.26|434.27|432.07|0
1625660050000|2021-07-07 12:14:10|434.36|432.16|434.09|431.89|434.36|432.16|434.09|431.89|0
1625660060000|2021-07-07 12:14:20|434.27|432.07|434.09|431.89|434.27|432.07|434.09|431.89|0
1625660070000|2021-07-07 12:14:30|434.27|432.07|433.9|431.7|434.27|432.07|433.9|431.7|0
1625660100000|2021-07-07 12:15:00|434.09|431.89|434.09|431.89|434.09|431.89|434.09|431.89|0
1625660120000|2021-07-07 12:15:20|434.27|432.07|434.27|432.07|434.27|432.07|434.27|432.07|0
1625660130000|2021-07-07 12:15:30|434.09|431.89|434.27|432.07|434.27|432.07|434.09|431.89|0
1625660140000|2021-07-07 12:15:40|434.09|431.89|434.09|431.89|434.09|431.89|434.09|431.89|0
1625660150000|2021-07-07 12:15:50|433.9|431.7|434.09|431.89|434.09|431.89|433.9|431.7|0
1625660160000|2021-07-07 12:16:00|433.9|431.7|433.9|431.7|434.09|431.89|433.9|431.7|0
1625660170000|2021-07-07 12:16:10|433.81|431.61|433.9|431.7|433.9|431.7|433.81|431.61|0
1625660190000|2021-07-07 12:16:30|434.09|431.89|434.09|431.89|434.09|431.89|433.9|431.7|0
1625660200000|2021-07-07 12:16:40|433.9|431.7|434.09|431.89|434.09|431.89|433.9|431.7|0
1625660210000|2021-07-07 12:16:50|433.99|431.79|433.99|431.79|433.99|431.79|433.99|431.79|0
1625660220000|2021-07-07 12:17:00|433.9|431.7|433.72|431.52|433.9|431.7|433.72|431.52|0
1625660230000|2021-07-07 12:17:10|433.53|431.33|433.34|431.14|433.53|431.33|433.34|431.14|0
1625660250000|2021-07-07 12:17:30|433.16|430.96|433.16|430.96|433.16|430.96|433.16|430.96|0
1625660260000|2021-07-07 12:17:40|433.06|430.86|433.16|430.96|433.16|430.96|432.97|430.77|0
1625660270000|2021-07-07 12:17:50|432.97|430.77|432.6|430.4|432.97|430.77|432.6|430.4|0
1625660280000|2021-07-07 12:18:00|432.5|430.3|432.79|430.59|432.79|430.59|432.5|430.3|0
1625660300000|2021-07-07 12:18:20|432.6|430.4|432.42|430.22|432.6|430.4|432.42|430.22|0
1625660310000|2021-07-07 12:18:30|432.23|430.03|432.23|430.03|432.23|430.03|432.23|430.03|0
1625660320000|2021-07-07 12:18:40|432.42|430.22|432.42|430.22|432.42|430.22|432.42|430.22|0
1625660340000|2021-07-07 12:19:00|432.23|430.03|432.23|430.03|432.23|430.03|432.23|430.03|0
1625660350000|2021-07-07 12:19:10|432.04|429.84|431.86|429.66|432.04|429.84|431.86|429.66|0
1625660360000|2021-07-07 12:19:20|432.04|429.84|432.04|429.84|432.04|429.84|432.04|429.84|0
1625660370000|2021-07-07 12:19:30|431.67|429.47|431.49|429.29|431.67|429.47|431.49|429.29|0
1625660380000|2021-07-07 12:19:40|431.3|429.1|431.21|429.01|431.3|429.1|431.12|428.92|0
1625660390000|2021-07-07 12:19:50|431.3|429.1|431.12|428.92|431.3|429.1|431.12|428.92|0
1625660400000|2021-07-07 12:20:00|430.93|428.73|430.75|428.55|431.12|428.92|430.75|428.55|0
1625660410000|2021-07-07 12:20:10|430.93|428.73|430.93|428.73|430.93|428.73|430.93|428.73|0
1625660420000|2021-07-07 12:20:20|431.12|428.92|431.3|429.1|431.3|429.1|431.12|428.92|0
1625660430000|2021-07-07 12:20:30|431.49|429.29|431.86|429.66|431.86|429.66|431.49|429.29|0
1625660440000|2021-07-07 12:20:40|432.04|429.84|432.04|429.84|432.23|430.03|432.04|429.84|0
1625660450000|2021-07-07 12:20:50|432.13|429.93|432.23|430.03|432.23|430.03|432.13|429.93|0
1625660460000|2021-07-07 12:21:00|432.04|429.84|432.23|430.03|432.23|430.03|432.04|429.84|0
1625660470000|2021-07-07 12:21:10|432.41|430.21|432.23|430.03|432.41|430.21|432.23|430.03|0
1625660480000|2021-07-07 12:21:20|432.41|430.21|432.23|430.03|432.41|430.21|432.23|430.03|0
1625660500000|2021-07-07 12:21:40|432.41|430.21|432.41|430.21|432.41|430.21|432.41|430.21|0
1625660510000|2021-07-07 12:21:50|432.23|430.03|432.23|430.03|432.23|430.03|432.23|430.03|0
1625660520000|2021-07-07 12:22:00|432.41|430.21|432.23|430.03|432.41|430.21|432.23|430.03|0
1625660540000|2021-07-07 12:22:20|432.41|430.21|432.41|430.21|432.41|430.21|432.41|430.21|0
1625660550000|2021-07-07 12:22:30|432.6|430.4|432.6|430.4|432.6|430.4|432.41|430.21|0
1625660560000|2021-07-07 12:22:40|432.41|430.21|432.41|430.21|432.41|430.21|432.41|430.21|0
1625660570000|2021-07-07 12:22:50|432.6|430.4|432.6|430.4|432.6|430.4|432.6|430.4|0
1625660580000|2021-07-07 12:23:00|432.78|430.58|432.6|430.4|432.78|430.58|432.6|430.4|0
1625660590000|2021-07-07 12:23:10|432.78|430.58|432.97|430.77|432.97|430.77|432.78|430.58|0
1625660610000|2021-07-07 12:23:30|433.16|430.96|432.97|430.77|433.16|430.96|432.97|430.77|0
1625660620000|2021-07-07 12:23:40|433.16|430.96|432.97|430.77|433.16|430.96|432.97|430.77|0
1625660630000|2021-07-07 12:23:50|432.78|430.58|432.78|430.58|432.78|430.58|432.78|430.58|0
1625660640000|2021-07-07 12:24:00|432.69|430.49|432.6|430.4|432.69|430.49|432.6|430.4|0
1625660670000|2021-07-07 12:24:30|432.41|430.21|432.6|430.4|432.6|430.4|432.41|430.21|0
1625660680000|2021-07-07 12:24:40|432.41|430.21|432.69|430.49|432.69|430.49|432.41|430.21|0
1625660690000|2021-07-07 12:24:50|432.6|430.4|432.6|430.4|432.6|430.4|432.6|430.4|0
1625660710000|2021-07-07 12:25:10|432.78|430.58|432.78|430.58|432.78|430.58|432.78|430.58|0
1625660720000|2021-07-07 12:25:20|432.87|430.67|432.97|430.77|432.97|430.77|432.87|430.67|0
1625660740000|2021-07-07 12:25:40|432.78|430.58|432.78|430.58|432.78|430.58|432.78|430.58|0
1625660750000|2021-07-07 12:25:50|432.6|430.4|432.6|430.4|432.6|430.4|432.6|430.4|0
1625660760000|2021-07-07 12:26:00|432.41|430.21|432.78|430.58|432.78|430.58|432.41|430.21|0
1625660770000|2021-07-07 12:26:10|432.6|430.4|432.6|430.4|432.6|430.4|432.6|430.4|0
1625660780000|2021-07-07 12:26:20|432.41|430.21|432.6|430.4|432.6|430.4|432.41|430.21|0
1625660790000|2021-07-07 12:26:30|432.41|430.21|432.41|430.21|432.41|430.21|432.41|430.21|0
1625660820000|2021-07-07 12:27:00|432.6|430.4|432.6|430.4|432.6|430.4|432.6|430.4|0
1625660830000|2021-07-07 12:27:10|432.5|430.3|432.6|430.4|432.6|430.4|432.5|430.3|0
1625660840000|2021-07-07 12:27:20|432.41|430.21|432.6|430.4|432.6|430.4|432.41|430.21|0
1625660850000|2021-07-07 12:27:30|432.41|430.21|432.5|430.3|432.5|430.3|432.41|430.21|0
1625660860000|2021-07-07 12:27:40|432.6|430.4|432.6|430.4|432.6|430.4|432.6|430.4|0
1625660870000|2021-07-07 12:27:50|432.69|430.49|432.6|430.4|432.69|430.49|432.6|430.4|0
1625660880000|2021-07-07 12:28:00|432.69|430.49|432.78|430.58|432.78|430.58|432.69|430.49|0
1625660890000|2021-07-07 12:28:10|432.6|430.4|432.6|430.4|432.6|430.4|432.6|430.4|0
1625660910000|2021-07-07 12:28:30|432.41|430.21|432.6|430.4|432.6|430.4|432.41|430.21|0
1625660920000|2021-07-07 12:28:40|432.41|430.21|432.41|430.21|432.41|430.21|432.41|430.21|0
1625660940000|2021-07-07 12:29:00|432.6|430.4|432.23|430.03|432.6|430.4|432.23|430.03|0
1625660980000|2021-07-07 12:29:40|432.04|429.84|431.85|429.65|432.23|430.03|431.85|429.65|0
1625660990000|2021-07-07 12:29:50|432.04|429.84|431.94|429.74|432.04|429.84|431.85|429.65|0
1625661000000|2021-07-07 12:30:00|431.85|429.65|431.48|429.28|432.04|429.84|431.48|429.28|0
1625661010000|2021-07-07 12:30:10|431.3|429.1|431.11|428.91|431.3|429.1|431.11|428.91|0
1625661020000|2021-07-07 12:30:20|431.3|429.1|431.67|429.47|431.67|429.47|431.3|429.1|0
1625661030000|2021-07-07 12:30:30|431.48|429.28|431.67|429.47|431.67|429.47|431.48|429.28|0
1625661040000|2021-07-07 12:30:40|431.48|429.28|431.48|429.28|431.48|429.28|431.48|429.28|0
1625661060000|2021-07-07 12:31:00|431.67|429.47|431.67|429.47|431.67|429.47|431.67|429.47|0
1625661080000|2021-07-07 12:31:20|431.48|429.28|431.48|429.28|431.48|429.28|431.48|429.28|0
1625661100000|2021-07-07 12:31:40|431.3|429.1|430.93|428.73|431.3|429.1|430.93|428.73|0
1625661110000|2021-07-07 12:31:50|430.74|428.54|430.74|428.54|430.74|428.54|430.74|428.54|0
1625661120000|2021-07-07 12:32:00|430.56|428.36|430.74|428.54|430.74|428.54|430.56|428.36|0
1625661130000|2021-07-07 12:32:10|430.56|428.36|430.56|428.36|430.56|428.36|430.56|428.36|0
1625661140000|2021-07-07 12:32:20|430.74|428.54|430.74|428.54|430.74|428.54|430.74|428.54|0
1625661150000|2021-07-07 12:32:30|430.93|428.73|430.74|428.54|430.93|428.73|430.74|428.54|0
1625661160000|2021-07-07 12:32:40|430.64|428.44|430.64|428.44|430.64|428.44|430.64|428.44|0
1625661170000|2021-07-07 12:32:50|430.74|428.54|430.56|428.36|430.74|428.54|430.56|428.36|0
1625661180000|2021-07-07 12:33:00|430.74|428.54|430.74|428.54|430.74|428.54|430.56|428.36|0
1625661190000|2021-07-07 12:33:10|430.55|428.35|430.37|428.17|430.55|428.35|430.37|428.17|0
1625661200000|2021-07-07 12:33:20|430.18|427.98|430.18|427.98|430.18|427.98|430.18|427.98|0
1625661210000|2021-07-07 12:33:30|430|427.8|430.18|427.98|430.18|427.98|430|427.8|0
1625661220000|2021-07-07 12:33:40|430.09|427.89|429.81|427.61|430.09|427.89|429.81|427.61|0
1625661230000|2021-07-07 12:33:50|430|427.8|430|427.8|430|427.8|430|427.8|0
1625661240000|2021-07-07 12:34:00|429.81|427.61|430.18|427.98|430.18|427.98|429.81|427.61|0
1625661250000|2021-07-07 12:34:10|430|427.8|430|427.8|430|427.8|430|427.8|0
1625661260000|2021-07-07 12:34:20|430.09|427.89|430.09|427.89|430.18|427.98|430|427.8|0
1625661270000|2021-07-07 12:34:30|430.18|427.98|430.18|427.98|430.18|427.98|430|427.8|0
1625661280000|2021-07-07 12:34:40|430|427.8|430|427.8|430|427.8|430|427.8|0
1625661300000|2021-07-07 12:35:00|430.09|427.89|430|427.8|430.09|427.89|430|427.8|0
1625661310000|2021-07-07 12:35:10|430.18|427.98|430.18|427.98|430.18|427.98|430.18|427.98|0
1625661330000|2021-07-07 12:35:30|430|427.8|430.18|427.98|430.18|427.98|430|427.8|0
1625661390000|2021-07-07 12:36:30|430|427.8|430|427.8|430|427.8|430|427.8|0
1625661400000|2021-07-07 12:36:40|430.18|427.98|430.18|427.98|430.18|427.98|430.18|427.98|0
1625661430000|2021-07-07 12:37:10|430|427.8|430|427.8|430|427.8|430|427.8|0
1625661440000|2021-07-07 12:37:20|430.18|427.98|430.18|427.98|430.18|427.98|430.18|427.98|0
1625661450000|2021-07-07 12:37:30|430.37|428.17|430.37|428.17|430.37|428.17|430.37|428.17|0
1625661470000|2021-07-07 12:37:50|430.18|427.98|430.18|427.98|430.18|427.98|430.18|427.98|0
1625661480000|2021-07-07 12:38:00|430.37|428.17|430.37|428.17|430.37|428.17|430.37|428.17|0
1625661500000|2021-07-07 12:38:20|430.55|428.35|430.55|428.35|430.55|428.35|430.55|428.35|0
1625661510000|2021-07-07 12:38:30|430.37|428.17|430.55|428.35|430.55|428.35|430.37|428.17|0
1625661520000|2021-07-07 12:38:40|430.37|428.17|430.37|428.17|430.37|428.17|430.37|428.17|0
1625661530000|2021-07-07 12:38:50|430.46|428.26|430.55|428.35|430.55|428.35|430.46|428.26|0
1625661560000|2021-07-07 12:39:20|430.37|428.17|430.37|428.17|430.37|428.17|430.37|428.17|0
1625661580000|2021-07-07 12:39:40|430.18|427.98|430.18|427.98|430.18|427.98|430.18|427.98|0
1625661590000|2021-07-07 12:39:50|430|427.8|430.18|427.98|430.18|427.98|430|427.8|0
1625661610000|2021-07-07 12:40:10|430.27|428.07|430.37|428.17|430.37|428.17|430.18|427.98|0
1625661620000|2021-07-07 12:40:20|430.18|427.98|430.37|428.17|430.37|428.17|430.18|427.98|0
1625661630000|2021-07-07 12:40:30|430.18|427.98|430.37|428.17|430.37|428.17|430.18|427.98|0
1625661640000|2021-07-07 12:40:40|430.27|428.07|430.18|427.98|430.27|428.07|430.18|427.98|0
1625661670000|2021-07-07 12:41:10|430.37|428.17|430.37|428.17|430.37|428.17|430.37|428.17|0
1625661680000|2021-07-07 12:41:20|430.27|428.07|430.18|427.98|430.27|428.07|430.18|427.98|0
1625661690000|2021-07-07 12:41:30|430.37|428.17|430.37|428.17|430.37|428.17|430.37|428.17|0
1625661700000|2021-07-07 12:41:40|430.18|427.98|430.27|428.07|430.37|428.17|430.18|427.98|0
1625661710000|2021-07-07 12:41:50|430.37|428.17|430.37|428.17|430.37|428.17|430.37|428.17|0
1625661720000|2021-07-07 12:42:00|430.55|428.35|430.55|428.35|430.55|428.35|430.55|428.35|0
1625661730000|2021-07-07 12:42:10|430.37|428.17|430.55|428.35|430.55|428.35|430.37|428.17|0
1625661740000|2021-07-07 12:42:20|430.37|428.17|430.18|427.98|430.37|428.17|430.18|427.98|0
1625661760000|2021-07-07 12:42:40|430.37|428.17|430.37|428.17|430.37|428.17|430.37|428.17|0
1625661770000|2021-07-07 12:42:50|430.18|427.98|430.18|427.98|430.18|427.98|430.18|427.98|0
1625661780000|2021-07-07 12:43:00|430.37|428.17|430.37|428.17|430.37|428.17|430.37|428.17|0
1625661790000|2021-07-07 12:43:10|430.18|427.98|430.37|428.17|430.37|428.17|430.18|427.98|0
1625661800000|2021-07-07 12:43:20|430.18|427.98|430.18|427.98|430.27|428.07|430.18|427.98|0
1625661810000|2021-07-07 12:43:30|430.27|428.07|430.18|427.98|430.37|428.17|430.18|427.98|0
1625661820000|2021-07-07 12:43:40|430.37|428.17|430.18|427.98|430.37|428.17|430.18|427.98|0
1625661830000|2021-07-07 12:43:50|430.27|428.07|430.18|427.98|430.27|428.07|430.18|427.98|0
1625661860000|2021-07-07 12:44:20|429.99|427.79|429.99|427.79|429.99|427.79|429.99|427.79|0
1625661880000|2021-07-07 12:44:40|430.18|427.98|430.18|427.98|430.18|427.98|430.18|427.98|0
1625661910000|2021-07-07 12:45:10|430.27|428.07|430.27|428.07|430.27|428.07|430.27|428.07|0
1625661920000|2021-07-07 12:45:20|430.36|428.16|430.36|428.16|430.36|428.16|430.18|427.98|0
1625661930000|2021-07-07 12:45:30|430.18|427.98|430.18|427.98|430.18|427.98|430.18|427.98|0
1625661960000|2021-07-07 12:46:00|430.36|428.16|430.36|428.16|430.36|428.16|430.36|428.16|0
1625661970000|2021-07-07 12:46:10|430.18|427.98|430.18|427.98|430.18|427.98|430.18|427.98|0
1625661980000|2021-07-07 12:46:20|430.27|428.07|430.18|427.98|430.27|428.07|430.18|427.98|0
1625661990000|2021-07-07 12:46:30|430.36|428.16|430.36|428.16|430.36|428.16|430.36|428.16|0
1625662000000|2021-07-07 12:46:40|430.27|428.07|430.36|428.16|430.36|428.16|430.27|428.07|0
1625662010000|2021-07-07 12:46:50|430.27|428.07|430.18|427.98|430.27|428.07|429.99|427.79|0
1625662030000|2021-07-07 12:47:10|429.99|427.79|429.99|427.79|429.99|427.79|429.99|427.79|0
1625662070000|2021-07-07 12:47:50|430.18|427.98|430.18|427.98|430.18|427.98|430.18|427.98|0
1625662080000|2021-07-07 12:48:00|430.36|428.16|430.18|427.98|430.36|428.16|430.18|427.98|0
1625662100000|2021-07-07 12:48:20|430.27|428.07|430.36|428.16|430.36|428.16|430.27|428.07|0
1625662110000|2021-07-07 12:48:30|430.18|427.98|430.18|427.98|430.18|427.98|430.18|427.98|0
1625662170000|2021-07-07 12:49:30|429.99|427.79|430.18|427.98|430.18|427.98|429.99|427.79|0
1625662180000|2021-07-07 12:49:40|429.81|427.61|429.81|427.61|429.81|427.61|429.81|427.61|0
1625662190000|2021-07-07 12:49:50|429.9|427.7|429.9|427.7|429.9|427.7|429.9|427.7|0
1625662200000|2021-07-07 12:50:00|429.81|427.61|429.99|427.79|429.99|427.79|429.81|427.61|0
1625662210000|2021-07-07 12:50:10|429.9|427.7|429.99|427.79|429.99|427.79|429.9|427.7|0
1625662220000|2021-07-07 12:50:20|429.81|427.61|429.62|427.42|429.81|427.61|429.62|427.42|0
1625662240000|2021-07-07 12:50:40|429.44|427.24|429.44|427.24|429.44|427.24|429.44|427.24|0
1625662250000|2021-07-07 12:50:50|429.25|427.05|429.25|427.05|429.25|427.05|429.25|427.05|0
1625662260000|2021-07-07 12:51:00|429.07|426.87|429.25|427.05|429.25|427.05|429.07|426.87|0
1625662270000|2021-07-07 12:51:10|429.07|426.87|429.07|426.87|429.25|427.05|429.07|426.87|0
1625662290000|2021-07-07 12:51:30|428.88|426.68|428.88|426.68|428.88|426.68|428.88|426.68|0
1625662300000|2021-07-07 12:51:40|429.07|426.87|429.07|426.87|429.07|426.87|429.07|426.87|0
1625662310000|2021-07-07 12:51:50|428.97|426.77|428.88|426.68|428.97|426.77|428.88|426.68|0
1625662320000|2021-07-07 12:52:00|428.97|426.77|428.88|426.68|429.07|426.87|428.88|426.68|0
1625662330000|2021-07-07 12:52:10|428.7|426.5|428.88|426.68|428.88|426.68|428.7|426.5|0
1625662340000|2021-07-07 12:52:20|428.7|426.5|428.7|426.5|428.7|426.5|428.7|426.5|0
1625662350000|2021-07-07 12:52:30|428.51|426.31|428.51|426.31|428.51|426.31|428.33|426.13|0
1625662360000|2021-07-07 12:52:40|428.7|426.5|428.7|426.5|428.7|426.5|428.7|426.5|0
1625662380000|2021-07-07 12:53:00|428.88|426.68|429.07|426.87|429.07|426.87|428.88|426.68|0
1625662390000|2021-07-07 12:53:10|428.88|426.68|429.07|426.87|429.07|426.87|428.88|426.68|0
1625662400000|2021-07-07 12:53:20|428.88|426.68|429.07|426.87|429.07|426.87|428.88|426.68|0
1625662420000|2021-07-07 12:53:40|429.25|427.05|429.25|427.05|429.25|427.05|429.15|426.95|0
1625662450000|2021-07-07 12:54:10|429.44|427.24|429.62|427.42|429.62|427.42|429.44|427.24|0
1625662460000|2021-07-07 12:54:20|429.81|427.61|429.99|427.79|429.99|427.79|429.81|427.61|0
1625662470000|2021-07-07 12:54:30|429.81|427.61|429.81|427.61|429.81|427.61|429.81|427.61|0
1625662480000|2021-07-07 12:54:40|429.89|427.69|429.81|427.61|429.89|427.69|429.62|427.42|0
1625662490000|2021-07-07 12:54:50|429.62|427.42|429.62|427.42|429.62|427.42|429.62|427.42|0
1625662500000|2021-07-07 12:55:00|429.81|427.61|429.81|427.61|429.81|427.61|429.62|427.42|0
1625662510000|2021-07-07 12:55:10|429.62|427.42|429.62|427.42|429.62|427.42|429.62|427.42|0
1625662520000|2021-07-07 12:55:20|429.81|427.61|429.62|427.42|429.81|427.61|429.62|427.42|0
1625662530000|2021-07-07 12:55:30|429.71|427.51|429.8|427.6|429.81|427.61|429.62|427.42|0
1625662550000|2021-07-07 12:55:50|429.62|427.42|429.8|427.6|429.8|427.6|429.62|427.42|0
1625662560000|2021-07-07 12:56:00|429.71|427.51|429.8|427.6|429.8|427.6|429.71|427.51|0
1625662570000|2021-07-07 12:56:10|429.71|427.51|429.8|427.6|429.8|427.6|429.71|427.51|0
1625662610000|2021-07-07 12:56:50|429.62|427.42|429.8|427.6|429.8|427.6|429.62|427.42|0
1625662640000|2021-07-07 12:57:20|429.62|427.42|429.43|427.23|429.62|427.42|429.43|427.23|0
1625662650000|2021-07-07 12:57:30|429.25|427.05|428.88|426.68|429.25|427.05|428.88|426.68|0
1625662660000|2021-07-07 12:57:40|429.06|426.86|429.25|427.05|429.25|427.05|429.06|426.86|0
1625662670000|2021-07-07 12:57:50|429.06|426.86|429.25|427.05|429.25|427.05|429.06|426.86|0
1625662680000|2021-07-07 12:58:00|429.06|426.86|429.06|426.86|429.06|426.86|429.06|426.86|0
1625662690000|2021-07-07 12:58:10|429.25|427.05|429.25|427.05|429.25|427.05|429.25|427.05|0
1625662700000|2021-07-07 12:58:20|429.06|426.86|429.25|427.05|429.25|427.05|429.06|426.86|0
1625662710000|2021-07-07 12:58:30|429.15|426.95|429.43|427.23|429.43|427.23|429.15|426.95|0
1625662720000|2021-07-07 12:58:40|429.62|427.42|429.43|427.23|429.62|427.42|429.43|427.23|0
1625662730000|2021-07-07 12:58:50|429.34|427.14|429.43|427.23|429.43|427.23|429.25|427.05|0
1625662740000|2021-07-07 12:59:00|429.34|427.14|429.34|427.14|429.34|427.14|429.34|427.14|0
1625662750000|2021-07-07 12:59:10|429.43|427.23|429.25|427.05|429.43|427.23|429.25|427.05|0
1625662760000|2021-07-07 12:59:20|429.43|427.23|429.43|427.23|429.43|427.23|429.43|427.23|0
1625662780000|2021-07-07 12:59:40|429.34|427.14|429.43|427.23|429.43|427.23|429.25|427.05|0
1625662800000|2021-07-07 13:00:00|429.62|427.42|429.43|427.23|429.62|427.42|429.43|427.23|0
1625662810000|2021-07-07 13:00:10|429.25|427.05|429.25|427.05|429.25|427.05|429.25|427.05|0
1625662830000|2021-07-07 13:00:30|429.43|427.23|429.43|427.23|429.43|427.23|429.43|427.23|0
1625662840000|2021-07-07 13:00:40|429.62|427.42|429.62|427.42|429.62|427.42|429.62|427.42|0
1625662860000|2021-07-07 13:01:00|429.71|427.51|429.8|427.6|429.8|427.6|429.71|427.51|0
1625662880000|2021-07-07 13:01:20|429.62|427.42|429.62|427.42|429.62|427.42|429.62|427.42|0
1625662890000|2021-07-07 13:01:30|429.8|427.6|429.43|427.23|429.8|427.6|429.43|427.23|0
1625662900000|2021-07-07 13:01:40|429.62|427.42|429.62|427.42|429.62|427.42|429.62|427.42|0
1625662910000|2021-07-07 13:01:50|429.43|427.23|429.43|427.23|429.43|427.23|429.43|427.23|0
1625662920000|2021-07-07 13:02:00|429.34|427.14|429.43|427.23|429.43|427.23|429.34|427.14|0
1625662930000|2021-07-07 13:02:10|429.62|427.42|429.62|427.42|429.62|427.42|429.62|427.42|0
1625662940000|2021-07-07 13:02:20|429.43|427.23|429.25|427.05|429.43|427.23|429.25|427.05|0
1625662960000|2021-07-07 13:02:40|429.43|427.23|429.62|427.42|429.8|427.6|429.43|427.23|0
1625662970000|2021-07-07 13:02:50|429.43|427.23|429.43|427.23|429.43|427.23|429.43|427.23|0
1625662980000|2021-07-07 13:03:00|429.62|427.42|429.8|427.6|429.8|427.6|429.62|427.42|0
1625663000000|2021-07-07 13:03:20|429.62|427.42|429.8|427.6|429.8|427.6|429.62|427.42|0
1625663010000|2021-07-07 13:03:30|429.62|427.42|429.62|427.42|429.62|427.42|429.62|427.42|0
1625663020000|2021-07-07 13:03:40|429.8|427.6|429.8|427.6|429.8|427.6|429.8|427.6|0
1625663030000|2021-07-07 13:03:50|429.62|427.42|429.62|427.42|429.62|427.42|429.62|427.42|0
1625663040000|2021-07-07 13:04:00|429.8|427.6|429.8|427.6|429.8|427.6|429.8|427.6|0
1625663050000|2021-07-07 13:04:10|429.71|427.51|429.99|427.79|429.99|427.79|429.71|427.51|0
1625663060000|2021-07-07 13:04:20|429.8|427.6|429.8|427.6|429.8|427.6|429.8|427.6|0
1625663070000|2021-07-07 13:04:30|429.99|427.79|429.99|427.79|429.99|427.79|429.99|427.79|0
1625663080000|2021-07-07 13:04:40|430.17|427.97|430.17|427.97|430.17|427.97|430.17|427.97|0
1625663120000|2021-07-07 13:05:20|430.36|428.16|430.17|427.97|430.36|428.16|430.17|427.97|0
1625663130000|2021-07-07 13:05:30|430.36|428.16|430.36|428.16|430.36|428.16|430.36|428.16|0
1625663140000|2021-07-07 13:05:40|430.54|428.34|430.54|428.34|430.54|428.34|430.54|428.34|0
1625663150000|2021-07-07 13:05:50|430.45|428.25|430.36|428.16|430.45|428.25|430.36|428.16|0
1625663160000|2021-07-07 13:06:00|430.45|428.25|430.54|428.34|430.54|428.34|430.45|428.25|0
1625663190000|2021-07-07 13:06:30|430.63|428.43|430.54|428.34|430.63|428.43|430.54|428.34|0
1625663200000|2021-07-07 13:06:40|430.73|428.53|430.54|428.34|430.73|428.53|430.36|428.16|0
1625663210000|2021-07-07 13:06:50|430.36|428.16|430.36|428.16|430.36|428.16|430.36|428.16|0
1625663240000|2021-07-07 13:07:20|430.54|428.34|430.54|428.34|430.54|428.34|430.54|428.34|0
1625663260000|2021-07-07 13:07:40|430.36|428.16|430.54|428.34|430.54|428.34|430.36|428.16|0
1625663270000|2021-07-07 13:07:50|430.36|428.16|430.36|428.16|430.36|428.16|430.36|428.16|0
1625663280000|2021-07-07 13:08:00|430.54|428.34|430.54|428.34|430.54|428.34|430.54|428.34|0
1625663290000|2021-07-07 13:08:10|430.44|428.24|430.36|428.16|430.44|428.24|430.36|428.16|0
1625663300000|2021-07-07 13:08:20|430.54|428.34|430.54|428.34|430.54|428.34|430.54|428.34|0
1625663310000|2021-07-07 13:08:30|430.44|428.24|430.54|428.34|430.54|428.34|430.44|428.24|0
1625663380000|2021-07-07 13:09:40|430.35|428.15|430.35|428.15|430.35|428.15|430.35|428.15|0
1625663390000|2021-07-07 13:09:50|430.17|427.97|430.17|427.97|430.26|428.06|430.17|427.97|0
1625663410000|2021-07-07 13:10:10|430.26|428.06|430.35|428.15|430.35|428.15|430.26|428.06|0
1625663440000|2021-07-07 13:10:40|430.54|428.34|430.35|428.15|430.54|428.34|430.35|428.15|0
1625663450000|2021-07-07 13:10:50|430.54|428.34|430.44|428.24|430.54|428.34|430.35|428.15|0
1625663460000|2021-07-07 13:11:00|430.54|428.34|430.35|428.15|430.54|428.34|430.35|428.15|0
1625663490000|2021-07-07 13:11:30|430.54|428.34|430.54|428.34|430.54|428.34|430.54|428.34|0
1625663500000|2021-07-07 13:11:40|430.63|428.43|430.54|428.34|430.63|428.43|430.54|428.34|0
1625663510000|2021-07-07 13:11:50|430.72|428.52|430.72|428.52|430.72|428.52|430.54|428.34|0
1625663520000|2021-07-07 13:12:00|430.63|428.43|430.72|428.52|430.72|428.52|430.54|428.34|0
1625663530000|2021-07-07 13:12:10|430.91|428.71|430.91|428.71|430.91|428.71|430.91|428.71|0
1625663540000|2021-07-07 13:12:20|430.72|428.52|430.91|428.71|430.91|428.71|430.72|428.52|0
1625663560000|2021-07-07 13:12:40|431.09|428.89|431.09|428.89|431.09|428.89|431.09|428.89|0
1625663570000|2021-07-07 13:12:50|430.91|428.71|430.91|428.71|430.91|428.71|430.91|428.71|0
1625663580000|2021-07-07 13:13:00|430.72|428.52|430.54|428.34|430.72|428.52|430.54|428.34|0
1625663610000|2021-07-07 13:13:30|430.72|428.52|430.72|428.52|430.72|428.52|430.72|428.52|0
1625663620000|2021-07-07 13:13:40|430.54|428.34|430.54|428.34|430.54|428.34|430.54|428.34|0
1625663650000|2021-07-07 13:14:10|430.72|428.52|430.72|428.52|430.72|428.52|430.72|428.52|0
1625663670000|2021-07-07 13:14:30|430.54|428.34|430.54|428.34|430.54|428.34|430.54|428.34|0
1625663680000|2021-07-07 13:14:40|430.63|428.43|430.54|428.34|430.63|428.43|430.44|428.24|0
1625663690000|2021-07-07 13:14:50|430.35|428.15|430.35|428.15|430.54|428.34|430.35|428.15|0
1625663700000|2021-07-07 13:15:00|430.54|428.34|430.54|428.34|430.54|428.34|430.54|428.34|0
1625663730000|2021-07-07 13:15:30|430.63|428.43|430.54|428.34|430.63|428.43|430.54|428.34|0
1625663740000|2021-07-07 13:15:40|430.35|428.15|430.35|428.15|430.54|428.34|430.35|428.15|0
1625663760000|2021-07-07 13:16:00|430.54|428.34|430.35|428.15|430.54|428.34|430.35|428.15|0
1625663780000|2021-07-07 13:16:20|430.26|428.06|430.17|427.97|430.26|428.06|430.17|427.97|0
1625663790000|2021-07-07 13:16:30|430.35|428.15|430.35|428.15|430.35|428.15|430.35|428.15|0
1625663810000|2021-07-07 13:16:50|430.54|428.34|430.54|428.34|430.54|428.34|430.54|428.34|0
1625663830000|2021-07-07 13:17:10|430.44|428.24|430.35|428.15|430.44|428.24|430.35|428.15|0
1625663850000|2021-07-07 13:17:30|430.17|427.97|430.35|428.15|430.35|428.15|430.17|427.97|0
1625663870000|2021-07-07 13:17:50|430.54|428.34|430.54|428.34|430.54|428.34|430.54|428.34|0
1625663880000|2021-07-07 13:18:00|430.35|428.15|430.54|428.34|430.54|428.34|430.35|428.15|0
1625663890000|2021-07-07 13:18:10|430.72|428.52|430.54|428.34|430.72|428.52|430.54|428.34|0
1625663900000|2021-07-07 13:18:20|430.72|428.52|430.54|428.34|430.72|428.52|430.54|428.34|0
1625663910000|2021-07-07 13:18:30|430.63|428.43|430.63|428.43|430.63|428.43|430.63|428.43|0
1625663920000|2021-07-07 13:18:40|430.54|428.34|430.72|428.52|430.72|428.52|430.54|428.34|0
1625664000000|2021-07-07 13:20:00|430.91|428.71|430.91|428.71|430.91|428.71|430.91|428.71|0
1625664020000|2021-07-07 13:20:20|431.09|428.89|431.09|428.89|431.09|428.89|431.09|428.89|0
1625664030000|2021-07-07 13:20:30|431.28|429.08|431.28|429.08|431.28|429.08|431.28|429.08|0
1625664050000|2021-07-07 13:20:50|431.09|428.89|431.09|428.89|431.09|428.89|431.09|428.89|0
1625664060000|2021-07-07 13:21:00|431.28|429.08|431.28|429.08|431.28|429.08|431.28|429.08|0
1625664070000|2021-07-07 13:21:10|431.09|428.89|431.28|429.08|431.28|429.08|431.09|428.89|0
1625664100000|2021-07-07 13:21:40|431.09|428.89|431.09|428.89|431.09|428.89|431.09|428.89|0
1625664110000|2021-07-07 13:21:50|431.28|429.08|431.28|429.08|431.28|429.08|431.28|429.08|0
1625664120000|2021-07-07 13:22:00|431.09|428.89|431.28|429.08|431.28|429.08|431.09|428.89|0
1625664140000|2021-07-07 13:22:20|431.46|429.26|431.46|429.26|431.46|429.26|431.28|429.08|0
1625664150000|2021-07-07 13:22:30|431.28|429.08|431.28|429.08|431.28|429.08|431.28|429.08|0
1625664160000|2021-07-07 13:22:40|431.46|429.26|431.46|429.26|431.46|429.26|431.46|429.26|0
1625664170000|2021-07-07 13:22:50|431.37|429.17|431.46|429.26|431.46|429.26|431.37|429.17|0
1625664190000|2021-07-07 13:23:10|431.65|429.45|431.46|429.26|431.65|429.45|431.46|429.26|0
1625664200000|2021-07-07 13:23:20|431.28|429.08|431.28|429.08|431.28|429.08|431.28|429.08|0
1625664210000|2021-07-07 13:23:30|431.36|429.16|431.28|429.08|431.46|429.26|431.28|429.08|0
1625664270000|2021-07-07 13:24:30|431.09|428.89|431.09|428.89|431.09|428.89|431.09|428.89|0
1625664280000|2021-07-07 13:24:40|431.28|429.08|431.28|429.08|431.28|429.08|431.28|429.08|0
1625664300000|2021-07-07 13:25:00|431.46|429.26|431.46|429.26|431.46|429.26|431.46|429.26|0
1625664310000|2021-07-07 13:25:10|431.28|429.08|431.28|429.08|431.28|429.08|431.28|429.08|0
1625664320000|2021-07-07 13:25:20|431.09|428.89|431.09|428.89|431.09|428.89|431.09|428.89|0
1625664330000|2021-07-07 13:25:30|431.27|429.07|431.27|429.07|431.27|429.07|431.27|429.07|0
1625664340000|2021-07-07 13:25:40|431.09|428.89|431.09|428.89|431.09|428.89|431.09|428.89|0
1625664360000|2021-07-07 13:26:00|430.9|428.7|430.9|428.7|430.9|428.7|430.9|428.7|0
1625664380000|2021-07-07 13:26:20|431.18|428.98|431.46|429.26|431.46|429.26|431.09|428.89|0
1625664390000|2021-07-07 13:26:30|431.65|429.45|431.65|429.45|431.65|429.45|431.65|429.45|0
1625664400000|2021-07-07 13:26:40|431.46|429.26|431.46|429.26|431.65|429.45|431.46|429.26|0
1625664410000|2021-07-07 13:26:50|431.65|429.45|431.65|429.45|431.65|429.45|431.65|429.45|0
1625664430000|2021-07-07 13:27:10|432.02|429.82|432.02|429.82|432.02|429.82|432.02|429.82|0
1625664440000|2021-07-07 13:27:20|431.92|429.72|431.83|429.63|432.02|429.82|431.83|429.63|0
1625664450000|2021-07-07 13:27:30|431.92|429.72|431.83|429.63|431.92|429.72|431.83|429.63|0
1625664460000|2021-07-07 13:27:40|432.02|429.82|432.02|429.82|432.02|429.82|431.83|429.63|0
1625664470000|2021-07-07 13:27:50|432.2|430|432.2|430|432.2|430|432.2|430|0
1625664500000|2021-07-07 13:28:20|432.29|430.09|432.39|430.19|432.39|430.19|432.29|430.09|0
1625664510000|2021-07-07 13:28:30|432.2|430|432.39|430.19|432.39|430.19|432.2|430|0
1625664520000|2021-07-07 13:28:40|432.2|430|432.2|430|432.2|430|432.2|430|0
1625664540000|2021-07-07 13:29:00|432.39|430.19|432.39|430.19|432.39|430.19|432.39|430.19|0
1625664550000|2021-07-07 13:29:10|432.2|430|432.39|430.19|432.39|430.19|432.2|430|0
1625664560000|2021-07-07 13:29:20|432.2|430|432.57|430.37|432.57|430.37|432.2|430|0
1625664570000|2021-07-07 13:29:30|432.39|430.19|432.57|430.37|432.57|430.37|432.39|430.19|0
1625664580000|2021-07-07 13:29:40|432.76|430.56|432.76|430.56|432.76|430.56|432.76|430.56|0
1625664590000|2021-07-07 13:29:50|432.57|430.37|432.57|430.37|432.57|430.37|432.57|430.37|0
1625664600000|2021-07-07 13:30:00|432.76|430.56|433.13|430.93|433.13|430.93|432.76|430.56|0
1625664610000|2021-07-07 13:30:10|432.94|430.74|433.69|431.49|433.69|431.49|432.76|430.56|0
1625664620000|2021-07-07 13:30:20|433.87|431.67|433.31|431.11|433.87|431.67|433.31|431.11|0
1625664630000|2021-07-07 13:30:30|433.13|430.93|433.13|430.93|433.13|430.93|432.39|430.19|0
1625664640000|2021-07-07 13:30:40|433.31|431.11|433.5|431.3|434.06|431.86|433.31|431.11|0
1625664650000|2021-07-07 13:30:50|433.13|430.93|432.76|430.56|433.31|431.11|432.76|430.56|0
1625664660000|2021-07-07 13:31:00|432.94|430.74|432.39|430.19|432.94|430.74|432.39|430.19|0
1625664670000|2021-07-07 13:31:10|432.2|430|432.2|430|432.39|430.19|432.2|430|0
1625664680000|2021-07-07 13:31:20|432.01|429.81|431.83|429.63|432.01|429.81|431.83|429.63|0
1625664690000|2021-07-07 13:31:30|431.64|429.44|431.64|429.44|431.64|429.44|431.46|429.26|0
1625664700000|2021-07-07 13:31:40|431.83|429.63|431.27|429.07|431.83|429.63|431.27|429.07|0
1625664710000|2021-07-07 13:31:50|431.09|428.89|431.27|429.07|431.27|429.07|431.09|428.89|0
1625664720000|2021-07-07 13:32:00|431.09|428.89|431.27|429.07|431.27|429.07|430.9|428.7|0
1625664730000|2021-07-07 13:32:10|430.72|428.52|431.46|429.26|431.46|429.26|430.72|428.52|0
1625664740000|2021-07-07 13:32:20|431.27|429.07|431.64|429.44|431.64|429.44|431.27|429.07|0
1625664750000|2021-07-07 13:32:30|431.46|429.26|431.64|429.44|431.64|429.44|431.46|429.26|0
1625664760000|2021-07-07 13:32:40|432.01|429.81|432.2|430|432.2|430|431.83|429.63|0
1625664770000|2021-07-07 13:32:50|432.39|430.19|432.2|430|432.39|430.19|432.2|430|0
1625664780000|2021-07-07 13:33:00|432.57|430.37|432.94|430.74|432.94|430.74|432.57|430.37|0
1625664790000|2021-07-07 13:33:10|433.13|430.93|433.13|430.93|433.5|431.3|433.13|430.93|0
1625664800000|2021-07-07 13:33:20|433.31|431.11|433.68|431.48|433.87|431.67|433.31|431.11|0
1625664810000|2021-07-07 13:33:30|433.87|431.67|434.06|431.86|434.06|431.86|433.87|431.67|0
1625664820000|2021-07-07 13:33:40|433.87|431.67|434.06|431.86|434.06|431.86|433.68|431.48|0
1625664830000|2021-07-07 13:33:50|434.24|432.04|434.24|432.04|434.24|432.04|434.24|432.04|0
1625664840000|2021-07-07 13:34:00|433.87|431.67|433.5|431.3|433.87|431.67|433.5|431.3|0
1625664850000|2021-07-07 13:34:10|433.68|431.48|433.68|431.48|433.87|431.67|433.5|431.3|0
1625664860000|2021-07-07 13:34:20|433.87|431.67|434.43|432.23|434.43|432.23|433.87|431.67|0
1625664870000|2021-07-07 13:34:30|434.61|432.41|434.61|432.41|434.61|432.41|434.43|432.23|0
1625664880000|2021-07-07 13:34:40|434.8|432.6|434.61|432.41|434.8|432.6|434.43|432.23|0
1625664890000|2021-07-07 13:34:50|434.8|432.6|434.61|432.41|434.8|432.6|434.61|432.41|0
1625664900000|2021-07-07 13:35:00|434.43|432.23|434.43|432.23|434.43|432.23|434.24|432.04|0
1625664910000|2021-07-07 13:35:10|434.24|432.04|434.43|432.23|434.43|432.23|434.24|432.04|0
1625664920000|2021-07-07 13:35:20|434.61|432.41|434.8|432.6|434.8|432.6|434.43|432.23|0
1625664930000|2021-07-07 13:35:30|435.73|433.53|435.36|433.16|435.73|433.53|435.17|432.97|0
1625664940000|2021-07-07 13:35:40|435.54|433.34|435.54|433.34|435.54|433.34|435.54|433.34|0
1625664950000|2021-07-07 13:35:50|435.73|433.53|435.73|433.53|435.73|433.53|435.54|433.34|0
1625664960000|2021-07-07 13:36:00|435.54|433.34|435.54|433.34|435.54|433.34|435.54|433.34|0
1625664970000|2021-07-07 13:36:10|435.73|433.53|435.92|433.72|435.92|433.72|435.36|433.16|0
1625664980000|2021-07-07 13:36:20|435.73|433.53|435.73|433.53|435.73|433.53|435.73|433.53|0
1625664990000|2021-07-07 13:36:30|435.92|433.72|435.73|433.53|435.92|433.72|435.73|433.53|0
1625665000000|2021-07-07 13:36:40|435.92|433.72|435.54|433.34|435.92|433.72|435.54|433.34|0
1625665010000|2021-07-07 13:36:50|435.36|433.16|435.36|433.16|435.54|433.34|435.36|433.16|0
1625665020000|2021-07-07 13:37:00|435.54|433.34|435.73|433.53|435.73|433.53|435.54|433.34|0
1625665030000|2021-07-07 13:37:10|435.54|433.34|435.54|433.34|435.73|433.53|435.54|433.34|0
1625665040000|2021-07-07 13:37:20|435.36|433.16|435.36|433.16|435.36|433.16|435.36|433.16|0
1625665050000|2021-07-07 13:37:30|435.54|433.34|435.54|433.34|435.54|433.34|435.54|433.34|0
1625665060000|2021-07-07 13:37:40|435.73|433.53|435.36|433.16|435.73|433.53|435.36|433.16|0
1625665070000|2021-07-07 13:37:50|435.54|433.34|435.92|433.72|435.92|433.72|435.54|433.34|0
1625665080000|2021-07-07 13:38:00|435.73|433.53|435.92|433.72|435.92|433.72|435.73|433.53|0
1625665090000|2021-07-07 13:38:10|436.1|433.9|435.73|433.53|436.1|433.9|435.73|433.53|0
1625665100000|2021-07-07 13:38:20|435.92|433.72|436.1|433.9|436.1|433.9|435.92|433.72|0
1625665110000|2021-07-07 13:38:30|436.29|434.09|436|433.8|436.29|434.09|436|433.8|0
1625665120000|2021-07-07 13:38:40|435.92|433.72|435.73|433.53|436.1|433.9|435.73|433.53|0
1625665130000|2021-07-07 13:38:50|435.92|433.72|435.73|433.53|436.1|433.9|435.73|433.53|0
1625665140000|2021-07-07 13:39:00|435.92|433.72|435.73|433.53|435.92|433.72|435.73|433.53|0
1625665150000|2021-07-07 13:39:10|435.92|433.72|435.73|433.53|435.92|433.72|435.73|433.53|0
1625665160000|2021-07-07 13:39:20|435.82|433.62|435.54|433.34|435.92|433.72|435.54|433.34|0
1625665170000|2021-07-07 13:39:30|435.92|433.72|435.73|433.53|435.92|433.72|435.73|433.53|0
1625665180000|2021-07-07 13:39:40|435.91|433.71|436.1|433.9|436.1|433.9|435.91|433.71|0
1625665190000|2021-07-07 13:39:50|436.29|434.09|436.29|434.09|436.29|434.09|436.29|434.09|0
1625665200000|2021-07-07 13:40:00|435.91|433.71|436.1|433.9|436.1|433.9|435.73|433.53|0
1625665210000|2021-07-07 13:40:10|435.91|433.71|436.29|434.09|436.29|434.09|435.91|433.71|0
1625665220000|2021-07-07 13:40:20|436.1|433.9|436.1|433.9|436.1|433.9|435.91|433.71|0
1625665230000|2021-07-07 13:40:30|435.91|433.71|435.91|433.71|435.91|433.71|435.91|433.71|0
1625665250000|2021-07-07 13:40:50|435.73|433.53|435.73|433.53|435.73|433.53|435.73|433.53|0
1625665260000|2021-07-07 13:41:00|435.63|433.43|435.73|433.53|435.73|433.53|435.63|433.43|0
1625665270000|2021-07-07 13:41:10|435.91|433.71|435.91|433.71|435.91|433.71|435.91|433.71|0
1625665280000|2021-07-07 13:41:20|436.1|433.9|435.91|433.71|436.1|433.9|435.73|433.53|0
1625665290000|2021-07-07 13:41:30|435.73|433.53|435.54|433.34|435.73|433.53|435.54|433.34|0
1625665300000|2021-07-07 13:41:40|435.36|433.16|435.54|433.34|435.54|433.34|435.36|433.16|0
1625665310000|2021-07-07 13:41:50|435.73|433.53|435.54|433.34|435.73|433.53|435.54|433.34|0
1625665320000|2021-07-07 13:42:00|435.73|433.53|435.73|433.53|435.73|433.53|435.73|433.53|0
1625665330000|2021-07-07 13:42:10|435.54|433.34|435.17|432.97|435.54|433.34|435.17|432.97|0
1625665340000|2021-07-07 13:42:20|435.36|433.16|434.61|432.41|435.36|433.16|434.61|432.41|0
1625665350000|2021-07-07 13:42:30|434.42|432.22|434.05|431.85|434.42|432.22|434.05|431.85|0
1625665360000|2021-07-07 13:42:40|433.87|431.67|433.68|431.48|433.87|431.67|433.68|431.48|0
1625665370000|2021-07-07 13:42:50|433.31|431.11|433.31|431.11|433.31|431.11|433.31|431.11|0
1625665380000|2021-07-07 13:43:00|433.5|431.3|433.5|431.3|433.5|431.3|433.4|431.2|0
1625665390000|2021-07-07 13:43:10|433.31|431.11|433.5|431.3|433.5|431.3|433.31|431.11|0
1625665400000|2021-07-07 13:43:20|433.87|431.67|433.31|431.11|433.87|431.67|433.31|431.11|0
1625665410000|2021-07-07 13:43:30|432.94|430.74|433.12|430.92|433.12|430.92|432.94|430.74|0
1625665420000|2021-07-07 13:43:40|433.49|431.29|433.87|431.67|433.87|431.67|433.31|431.11|0
1625665430000|2021-07-07 13:43:50|434.05|431.85|434.05|431.85|434.05|431.85|434.05|431.85|0
1625665440000|2021-07-07 13:44:00|433.87|431.67|434.42|432.22|434.42|432.22|433.87|431.67|0
1625665450000|2021-07-07 13:44:10|434.61|432.41|434.8|432.6|434.8|432.6|434.42|432.22|0
1625665460000|2021-07-07 13:44:20|434.98|432.78|435.17|432.97|435.17|432.97|434.8|432.6|0
1625665470000|2021-07-07 13:44:30|434.98|432.78|434.8|432.6|434.98|432.78|434.8|432.6|0
1625665480000|2021-07-07 13:44:40|434.61|432.41|434.89|432.69|434.89|432.69|434.61|432.41|0
1625665490000|2021-07-07 13:44:50|434.98|432.78|434.98|432.78|435.17|432.97|434.98|432.78|0
1625665500000|2021-07-07 13:45:00|435.17|432.97|435.17|432.97|435.17|432.97|435.17|432.97|0
1625665510000|2021-07-07 13:45:10|435.35|433.15|435.54|433.34|435.54|433.34|435.35|433.15|0
1625665520000|2021-07-07 13:45:20|435.73|433.53|435.54|433.34|435.73|433.53|435.54|433.34|0
1625665530000|2021-07-07 13:45:30|435.35|433.15|435.54|433.34|435.54|433.34|435.35|433.15|0
1625665540000|2021-07-07 13:45:40|435.73|433.53|436.1|433.9|436.1|433.9|435.73|433.53|0
1625665550000|2021-07-07 13:45:50|435.91|433.71|435.91|433.71|435.91|433.71|435.91|433.71|0
1625665560000|2021-07-07 13:46:00|436.1|433.9|436.1|433.9|436.1|433.9|435.91|433.71|0
1625665570000|2021-07-07 13:46:10|435.91|433.71|435.91|433.71|435.91|433.71|435.91|433.71|0
1625665580000|2021-07-07 13:46:20|435.73|433.53|435.73|433.53|435.91|433.71|435.73|433.53|0
1625665590000|2021-07-07 13:46:30|436.1|433.9|436.1|433.9|436.1|433.9|436.1|433.9|0
1625665600000|2021-07-07 13:46:40|435.91|433.71|436.1|433.9|436.1|433.9|435.73|433.53|0
1625665610000|2021-07-07 13:46:50|435.91|433.71|436.1|433.9|436.1|433.9|435.91|433.71|0
1625665620000|2021-07-07 13:47:00|436.28|434.08|436.28|434.08|436.28|434.08|436.28|434.08|0
1625665630000|2021-07-07 13:47:10|435.91|433.71|435.91|433.71|435.91|433.71|435.91|433.71|0
1625665640000|2021-07-07 13:47:20|435.73|433.53|435.54|433.34|435.73|433.53|435.54|433.34|0
1625665650000|2021-07-07 13:47:30|435.35|433.15|435.44|433.24|435.44|433.24|435.35|433.15|0
1625665660000|2021-07-07 13:47:40|435.54|433.34|435.73|433.53|435.81|433.61|435.54|433.34|0
1625665670000|2021-07-07 13:47:50|435.54|433.34|435.54|433.34|435.54|433.34|435.54|433.34|0
1625665680000|2021-07-07 13:48:00|435.73|433.53|435.54|433.34|435.73|433.53|435.54|433.34|0
1625665690000|2021-07-07 13:48:10|435.73|433.53|435.54|433.34|435.73|433.53|435.54|433.34|0
1625665700000|2021-07-07 13:48:20|435.73|433.53|435.35|433.15|435.73|433.53|435.35|433.15|0
1625665710000|2021-07-07 13:48:30|435.26|433.06|434.79|432.59|435.26|433.06|434.79|432.59|0
1625665720000|2021-07-07 13:48:40|434.98|432.78|435.35|433.15|435.35|433.15|434.98|432.78|0
1625665730000|2021-07-07 13:48:50|435.54|433.34|435.54|433.34|435.72|433.52|435.54|433.34|0
1625665740000|2021-07-07 13:49:00|435.72|433.52|435.72|433.52|435.72|433.52|435.72|433.52|0
1625665750000|2021-07-07 13:49:10|435.63|433.43|435.91|433.71|436.1|433.9|435.63|433.43|0
1625665760000|2021-07-07 13:49:20|436.1|433.9|435.91|433.71|436.1|433.9|435.91|433.71|0
1625665770000|2021-07-07 13:49:30|436.1|433.9|436.1|433.9|436.1|433.9|436.1|433.9|0
1625665780000|2021-07-07 13:49:40|436.47|434.27|436.1|433.9|436.47|434.27|436.1|433.9|0
1625665790000|2021-07-07 13:49:50|435.91|433.71|436.1|433.9|436.1|433.9|435.91|433.71|0
1625665800000|2021-07-07 13:50:00|435.91|433.71|437.08|434.88|437.45|435.25|435.91|433.71|0
1625665810000|2021-07-07 13:50:10|436.71|434.51|434.85|432.65|436.71|434.51|434.66|432.46|0
1625665820000|2021-07-07 13:50:20|435.03|432.83|435.4|433.2|435.59|433.39|435.03|432.83|0
1625665830000|2021-07-07 13:50:30|435.22|433.02|435.03|432.83|435.22|433.02|434.85|432.65|0
1625665840000|2021-07-07 13:50:40|435.22|433.02|435.4|433.2|435.4|433.2|435.03|432.83|0
1625665850000|2021-07-07 13:50:50|435.22|433.02|435.4|433.2|435.4|433.2|435.22|433.02|0
1625665860000|2021-07-07 13:51:00|435.59|433.39|435.96|433.76|435.96|433.76|435.59|433.39|0
1625665870000|2021-07-07 13:51:10|435.77|433.57|435.59|433.39|435.96|433.76|435.59|433.39|0
1625665880000|2021-07-07 13:51:20|435.4|433.2|435.03|432.83|435.4|433.2|435.03|432.83|0
1625665890000|2021-07-07 13:51:30|435.22|433.02|435.22|433.02|435.22|433.02|435.03|432.83|0
1625665900000|2021-07-07 13:51:40|435.03|432.83|434.47|432.27|435.03|432.83|434.47|432.27|0
1625665910000|2021-07-07 13:51:50|434.66|432.46|434.1|431.9|434.66|432.46|434.1|431.9|0
1625665920000|2021-07-07 13:52:00|433.73|431.53|434.1|431.9|434.1|431.9|433.73|431.53|0
1625665930000|2021-07-07 13:52:10|434.29|432.09|434.47|432.27|434.47|432.27|434.29|432.09|0
1625665940000|2021-07-07 13:52:20|434.29|432.09|433.36|431.16|434.29|432.09|433.36|431.16|0
1625665950000|2021-07-07 13:52:30|433.55|431.35|433.73|431.53|433.73|431.53|433.36|431.16|0
1625665960000|2021-07-07 13:52:40|433.55|431.35|433.55|431.35|433.55|431.35|433.36|431.16|0
1625665970000|2021-07-07 13:52:50|433.36|431.16|433.36|431.16|433.36|431.16|433.36|431.16|0
1625665990000|2021-07-07 13:53:10|433.73|431.53|433.92|431.72|433.92|431.72|433.55|431.35|0
1625666000000|2021-07-07 13:53:20|434.1|431.9|434.29|432.09|434.29|432.09|434.1|431.9|0
1625666010000|2021-07-07 13:53:30|434.1|431.9|434.1|431.9|434.1|431.9|433.92|431.72|0
1625666020000|2021-07-07 13:53:40|433.73|431.53|433.55|431.35|433.92|431.72|433.55|431.35|0
1625666030000|2021-07-07 13:53:50|433.92|431.72|433.82|431.62|434.1|431.9|433.82|431.62|0
1625666040000|2021-07-07 13:54:00|433.55|431.35|433.73|431.53|433.73|431.53|433.55|431.35|0
1625666050000|2021-07-07 13:54:10|433.92|431.72|433.92|431.72|433.92|431.72|433.92|431.72|0
1625666060000|2021-07-07 13:54:20|433.55|431.35|433.73|431.53|433.73|431.53|433.55|431.35|0
1625666070000|2021-07-07 13:54:30|433.92|431.72|433.73|431.53|433.92|431.72|433.73|431.53|0
1625666080000|2021-07-07 13:54:40|433.92|431.72|433.36|431.16|433.92|431.72|433.36|431.16|0
1625666090000|2021-07-07 13:54:50|433.26|431.06|433.36|431.16|433.36|431.16|433.17|430.97|0
1625666100000|2021-07-07 13:55:00|433.55|431.35|433.36|431.16|433.63|431.43|433.36|431.16|0
1625666110000|2021-07-07 13:55:10|433.17|430.97|433.36|431.16|433.36|431.16|432.99|430.79|0
1625666120000|2021-07-07 13:55:20|433.26|431.06|433.36|431.16|433.36|431.16|433.26|431.06|0
1625666130000|2021-07-07 13:55:30|433.55|431.35|433.55|431.35|433.55|431.35|433.55|431.35|0
1625666140000|2021-07-07 13:55:40|433.63|431.43|433.55|431.35|433.63|431.43|433.55|431.35|0
1625666150000|2021-07-07 13:55:50|433.73|431.53|433.55|431.35|433.73|431.53|433.55|431.35|0
1625666160000|2021-07-07 13:56:00|433.92|431.72|434.29|432.09|434.29|432.09|433.92|431.72|0
1625666170000|2021-07-07 13:56:10|433.92|431.72|433.73|431.53|433.92|431.72|433.73|431.53|0
1625666180000|2021-07-07 13:56:20|433.54|431.34|433.36|431.16|433.54|431.34|433.36|431.16|0
1625666190000|2021-07-07 13:56:30|433.54|431.34|432.65|430.45|433.54|431.34|432.47|430.27|0
1625666200000|2021-07-07 13:56:40|433.12|430.92|433.12|430.92|433.12|430.92|433.12|430.92|0
1625666210000|2021-07-07 13:56:50|433.31|431.11|433.31|431.11|433.49|431.29|433.31|431.11|0
1625666220000|2021-07-07 13:57:00|433.49|431.29|433.31|431.11|433.49|431.29|433.12|430.92|0
1625666230000|2021-07-07 13:57:10|433.4|431.2|433.31|431.11|433.49|431.29|433.31|431.11|0
1625666240000|2021-07-07 13:57:20|433.12|430.92|432.94|430.74|433.12|430.92|432.94|430.74|0
1625666250000|2021-07-07 13:57:30|433.12|430.92|432.94|430.74|433.12|430.92|432.94|430.74|0
1625666260000|2021-07-07 13:57:40|432.75|430.55|432.75|430.55|432.75|430.55|432.75|430.55|0
1625666270000|2021-07-07 13:57:50|432.94|430.74|432.65|430.45|432.94|430.74|432.65|430.45|0
1625666280000|2021-07-07 13:58:00|432.38|430.18|433.31|431.11|433.31|431.11|432.38|430.18|0
1625666290000|2021-07-07 13:58:10|433.12|430.92|433.49|431.29|433.49|431.29|433.12|430.92|0
1625666300000|2021-07-07 13:58:20|433.31|431.11|433.12|430.92|433.31|431.11|433.12|430.92|0
1625666310000|2021-07-07 13:58:30|432.94|430.74|432.94|430.74|432.94|430.74|432.75|430.55|0
1625666320000|2021-07-07 13:58:40|433.12|430.92|433.31|431.11|433.31|431.11|433.12|430.92|0
1625666340000|2021-07-07 13:59:00|433.49|431.29|433.68|431.48|433.68|431.48|433.49|431.29|0
1625666350000|2021-07-07 13:59:10|433.49|431.29|433.68|431.48|433.68|431.48|433.49|431.29|0
1625666360000|2021-07-07 13:59:20|434.05|431.85|434.05|431.85|434.05|431.85|433.86|431.66|0
1625666370000|2021-07-07 13:59:30|433.86|431.66|433.86|431.66|433.86|431.66|433.68|431.48|0
1625666380000|2021-07-07 13:59:40|434.05|431.85|434.23|432.03|434.23|432.03|434.05|431.85|0
1625666390000|2021-07-07 13:59:50|434.05|431.85|433.68|431.48|434.05|431.85|433.68|431.48|0
1625666400000|2021-07-07 14:00:00|433.86|431.66|433.31|431.11|433.86|431.66|433.31|431.11|0
1625666410000|2021-07-07 14:00:10|433.49|431.29|432.93|430.73|433.49|431.29|432.93|430.73|0
1625666420000|2021-07-07 14:00:20|433.12|430.92|433.12|430.92|433.12|430.92|433.12|430.92|0
1625666430000|2021-07-07 14:00:30|433.31|431.11|433.31|431.11|433.49|431.29|433.31|431.11|0
1625666440000|2021-07-07 14:00:40|433.49|431.29|433.31|431.11|433.49|431.29|433.31|431.11|0
1625666450000|2021-07-07 14:00:50|433.49|431.29|432.93|430.73|433.49|431.29|432.93|430.73|0
1625666460000|2021-07-07 14:01:00|432.75|430.55|433.31|431.11|433.31|431.11|432.75|430.55|0
1625666470000|2021-07-07 14:01:10|433.12|430.92|433.12|430.92|433.12|430.92|432.93|430.73|0
1625666480000|2021-07-07 14:01:20|433.31|431.11|433.12|430.92|433.31|431.11|433.12|430.92|0
1625666490000|2021-07-07 14:01:30|432.93|430.73|432.75|430.55|433.12|430.92|432.75|430.55|0
1625666500000|2021-07-07 14:01:40|432.56|430.36|432.75|430.55|432.75|430.55|432.38|430.18|0
1625666510000|2021-07-07 14:01:50|432.93|430.73|432.56|430.36|432.93|430.73|432.56|430.36|0
1625666520000|2021-07-07 14:02:00|432.93|430.73|433.12|430.92|433.12|430.92|432.93|430.73|0
1625666530000|2021-07-07 14:02:10|433.31|431.11|433.49|431.29|433.49|431.29|433.31|431.11|0
1625666540000|2021-07-07 14:02:20|433.31|431.11|433.12|430.92|433.31|431.11|433.12|430.92|0
1625666550000|2021-07-07 14:02:30|433.3|431.1|433.21|431.01|433.3|431.1|433.21|431.01|0
1625666560000|2021-07-07 14:02:40|433.3|431.1|433.3|431.1|433.49|431.29|433.3|431.1|0
1625666570000|2021-07-07 14:02:50|433.12|430.92|433.12|430.92|433.12|430.92|432.93|430.73|0
1625666580000|2021-07-07 14:03:00|432.93|430.73|432.56|430.36|432.93|430.73|432.56|430.36|0
1625666590000|2021-07-07 14:03:10|432.19|429.99|431.82|429.62|432.19|429.99|431.82|429.62|0
1625666600000|2021-07-07 14:03:20|432.01|429.81|431.82|429.62|432.01|429.81|431.64|429.44|0
1625666610000|2021-07-07 14:03:30|432.01|429.81|431.64|429.44|432.01|429.81|431.64|429.44|0
1625666620000|2021-07-07 14:03:40|431.45|429.25|431.45|429.25|431.45|429.25|431.27|429.07|0
1625666630000|2021-07-07 14:03:50|431.08|428.88|431.08|428.88|431.45|429.25|431.08|428.88|0
1625666640000|2021-07-07 14:04:00|430.71|428.51|430.52|428.32|430.71|428.51|430.52|428.32|0
1625666650000|2021-07-07 14:04:10|430.34|428.14|429.97|427.77|430.34|428.14|429.97|427.77|0
1625666660000|2021-07-07 14:04:20|430.15|427.95|429.6|427.4|430.15|427.95|429.6|427.4|0
1625666670000|2021-07-07 14:04:30|429.41|427.21|429.6|427.4|429.6|427.4|429.23|427.03|0
1625666680000|2021-07-07 14:04:40|429.78|427.58|429.97|427.77|430.15|427.95|429.78|427.58|0
1625666690000|2021-07-07 14:04:50|429.41|427.21|428.86|426.66|429.41|427.21|428.86|426.66|0
1625666700000|2021-07-07 14:05:00|428.31|426.11|428.86|426.66|429.23|427.03|428.31|426.11|0
1625666710000|2021-07-07 14:05:10|428.68|426.48|429.04|426.84|429.04|426.84|428.68|426.48|0
1625666720000|2021-07-07 14:05:20|428.86|426.66|429.04|426.84|429.41|427.21|428.86|426.66|0
1625666730000|2021-07-07 14:05:30|429.6|427.4|429.78|427.58|429.78|427.58|429.6|427.4|0
1625666740000|2021-07-07 14:05:40|429.97|427.77|430.52|428.32|430.52|428.32|429.97|427.77|0
1625666750000|2021-07-07 14:05:50|430.71|428.51|430.71|428.51|430.89|428.69|430.71|428.51|0
1625666760000|2021-07-07 14:06:00|430.89|428.69|430.89|428.69|431.08|428.88|430.89|428.69|0
1625666770000|2021-07-07 14:06:10|431.08|428.88|430.89|428.69|431.08|428.88|430.89|428.69|0
1625666780000|2021-07-07 14:06:20|430.71|428.51|430.89|428.69|430.89|428.69|430.71|428.51|0
1625666790000|2021-07-07 14:06:30|430.52|428.32|430.52|428.32|430.52|428.32|430.34|428.14|0
1625666800000|2021-07-07 14:06:40|430.34|428.14|430.34|428.14|430.52|428.32|430.34|428.14|0
1625666810000|2021-07-07 14:06:50|429.97|427.77|429.97|427.77|429.97|427.77|429.97|427.77|0
1625666820000|2021-07-07 14:07:00|429.78|427.58|429.6|427.4|429.78|427.58|429.41|427.21|0
1625666830000|2021-07-07 14:07:10|429.41|427.21|429.6|427.4|429.6|427.4|429.41|427.21|0
1625666840000|2021-07-07 14:07:20|429.41|427.21|429.6|427.4|429.6|427.4|429.41|427.21|0
1625666850000|2021-07-07 14:07:30|429.5|427.3|429.32|427.12|429.78|427.58|429.32|427.12|0
1625666860000|2021-07-07 14:07:40|429.41|427.21|429.41|427.21|429.41|427.21|429.41|427.21|0
1625666870000|2021-07-07 14:07:50|429.23|427.03|429.6|427.4|429.6|427.4|429.23|427.03|0
1625666880000|2021-07-07 14:08:00|429.41|427.21|429.78|427.58|429.97|427.77|429.41|427.21|0
1625666890000|2021-07-07 14:08:10|429.97|427.77|428.97|426.77|429.97|427.77|428.79|426.59|0
1625666900000|2021-07-07 14:08:20|429.16|426.96|429.34|427.14|429.34|427.14|429.16|426.96|0
1625666910000|2021-07-07 14:08:30|429.16|426.96|428.6|426.4|429.16|426.96|428.6|426.4|0
1625666920000|2021-07-07 14:08:40|428.69|426.49|428.79|426.59|428.79|426.59|428.6|426.4|0
1625666930000|2021-07-07 14:08:50|428.88|426.68|428.97|426.77|429.16|426.96|428.88|426.68|0
1625666940000|2021-07-07 14:09:00|429.16|426.96|429.53|427.33|429.53|427.33|429.16|426.96|0
1625666950000|2021-07-07 14:09:10|429.34|427.14|429.34|427.14|429.34|427.14|429.34|427.14|0
1625666960000|2021-07-07 14:09:20|429.53|427.33|429.25|427.05|429.53|427.33|429.25|427.05|0
1625666970000|2021-07-07 14:09:30|429.34|427.14|429.71|427.51|429.71|427.51|429.34|427.14|0
1625666980000|2021-07-07 14:09:40|429.53|427.33|429.53|427.33|429.71|427.51|429.53|427.33|0
1625666990000|2021-07-07 14:09:50|429.62|427.42|429.71|427.51|429.71|427.51|429.53|427.33|0
1625667000000|2021-07-07 14:10:00|430.08|427.88|430.45|428.25|430.45|428.25|430.08|427.88|0
1625667010000|2021-07-07 14:10:10|430.64|428.44|430.82|428.62|430.82|428.62|430.64|428.44|0
1625667020000|2021-07-07 14:10:20|430.45|428.25|430.27|428.07|430.45|428.25|430.27|428.07|0
1625667030000|2021-07-07 14:10:30|430.08|427.88|429.9|427.7|430.08|427.88|429.9|427.7|0
1625667040000|2021-07-07 14:10:40|430.08|427.88|430.08|427.88|430.27|428.07|430.08|427.88|0
1625667050000|2021-07-07 14:10:50|430.17|427.97|430.17|427.97|430.17|427.97|430.17|427.97|0
1625667060000|2021-07-07 14:11:00|430.27|428.07|430.64|428.44|430.64|428.44|430.27|428.07|0
1625667070000|2021-07-07 14:11:10|430.73|428.53|430.64|428.44|430.82|428.62|430.64|428.44|0
1625667080000|2021-07-07 14:11:20|430.45|428.25|430.27|428.07|430.64|428.44|430.27|428.07|0
1625667090000|2021-07-07 14:11:30|430.45|428.25|430.45|428.25|430.45|428.25|430.08|427.88|0
1625667100000|2021-07-07 14:11:40|430.64|428.44|430.64|428.44|430.82|428.62|430.64|428.44|0
1625667110000|2021-07-07 14:11:50|430.54|428.34|430.45|428.25|430.64|428.44|430.45|428.25|0
1625667120000|2021-07-07 14:12:00|430.27|428.07|430.45|428.25|430.45|428.25|430.27|428.07|0
1625667130000|2021-07-07 14:12:10|430.64|428.44|431.01|428.81|431.01|428.81|430.64|428.44|0
1625667140000|2021-07-07 14:12:20|430.91|428.71|430.82|428.62|430.91|428.71|430.82|428.62|0
1625667150000|2021-07-07 14:12:30|431.01|428.81|431.01|428.81|431.01|428.81|431.01|428.81|0
1625667160000|2021-07-07 14:12:40|431.2|429|431.57|429.37|431.57|429.37|431.2|429|0
1625667170000|2021-07-07 14:12:50|431.75|429.55|431.75|429.55|431.94|429.74|431.75|429.55|0
1625667180000|2021-07-07 14:13:00|431.94|429.74|431.94|429.74|431.94|429.74|431.94|429.74|0
1625667190000|2021-07-07 14:13:10|431.75|429.55|431.75|429.55|431.75|429.55|431.57|429.37|0
1625667200000|2021-07-07 14:13:20|431.94|429.74|432.5|430.3|432.5|430.3|431.94|429.74|0
1625667210000|2021-07-07 14:13:30|432.31|430.11|432.31|430.11|432.31|430.11|432.12|429.92|0
1625667220000|2021-07-07 14:13:40|432.12|429.92|431.94|429.74|432.12|429.92|431.94|429.74|0
1625667230000|2021-07-07 14:13:50|432.21|430.01|432.31|430.11|432.31|430.11|432.12|429.92|0
1625667240000|2021-07-07 14:14:00|432.12|429.92|432.12|429.92|432.21|430.01|432.12|429.92|0
1625667250000|2021-07-07 14:14:10|431.94|429.74|431.94|429.74|432.12|429.92|431.94|429.74|0
1625667260000|2021-07-07 14:14:20|431.57|429.37|431.57|429.37|431.75|429.55|431.57|429.37|0
1625667270000|2021-07-07 14:14:30|431.38|429.18|431.57|429.37|431.57|429.37|431.38|429.18|0
1625667280000|2021-07-07 14:14:40|431.75|429.55|431.38|429.18|431.75|429.55|431.38|429.18|0
1625667290000|2021-07-07 14:14:50|431.57|429.37|431.75|429.55|431.75|429.55|431.38|429.18|0
1625667300000|2021-07-07 14:15:00|432.59|430.39|433.06|430.86|433.06|430.86|432.59|430.39|0
1625667310000|2021-07-07 14:15:10|432.96|430.76|433.43|431.23|433.43|431.23|432.96|430.76|0
1625667320000|2021-07-07 14:15:20|433.24|431.04|433.43|431.23|433.43|431.23|433.24|431.04|0
1625667330000|2021-07-07 14:15:30|433.61|431.41|433.99|431.79|433.99|431.79|433.61|431.41|0
1625667340000|2021-07-07 14:15:40|433.8|431.6|433.8|431.6|433.8|431.6|433.8|431.6|0
1625667350000|2021-07-07 14:15:50|433.61|431.41|433.43|431.23|433.61|431.41|433.43|431.23|0
1625667360000|2021-07-07 14:16:00|433.24|431.04|432.87|430.67|433.24|431.04|432.87|430.67|0
1625667370000|2021-07-07 14:16:10|432.69|430.49|432.69|430.49|432.77|430.57|432.69|430.49|0
1625667380000|2021-07-07 14:16:20|432.87|430.67|433.61|431.41|433.61|431.41|432.87|430.67|0
1625667390000|2021-07-07 14:16:30|433.43|431.23|433.8|431.6|433.98|431.78|433.43|431.23|0
1625667400000|2021-07-07 14:16:40|433.98|431.78|433.8|431.6|433.98|431.78|433.61|431.41|0
1625667410000|2021-07-07 14:16:50|433.61|431.41|433.06|430.86|433.61|431.41|433.06|430.86|0
1625667420000|2021-07-07 14:17:00|432.87|430.67|433.06|430.86|433.24|431.04|432.87|430.67|0
1625667430000|2021-07-07 14:17:10|433.43|431.23|433.61|431.41|433.61|431.41|433.43|431.23|0
1625667440000|2021-07-07 14:17:20|433.43|431.23|433.33|431.13|433.43|431.23|433.33|431.13|0
1625667450000|2021-07-07 14:17:30|433.61|431.41|433.61|431.41|433.7|431.5|433.61|431.41|0
1625667460000|2021-07-07 14:17:40|433.43|431.23|433.43|431.23|433.52|431.32|433.43|431.23|0
1625667470000|2021-07-07 14:17:50|433.61|431.41|433.43|431.23|433.61|431.41|433.43|431.23|0
1625667480000|2021-07-07 14:18:00|433.61|431.41|433.8|431.6|433.8|431.6|433.61|431.41|0
1625667490000|2021-07-07 14:18:10|433.61|431.41|433.43|431.23|433.61|431.41|433.43|431.23|0
1625667500000|2021-07-07 14:18:20|433.61|431.41|433.61|431.41|433.61|431.41|433.43|431.23|0
1625667510000|2021-07-07 14:18:30|433.43|431.23|433.24|431.04|433.61|431.41|433.24|431.04|0
1625667520000|2021-07-07 14:18:40|433.43|431.23|433.24|431.04|433.43|431.23|433.24|431.04|0
1625667530000|2021-07-07 14:18:50|433.43|431.23|433.61|431.41|433.61|431.41|433.43|431.23|0
1625667540000|2021-07-07 14:19:00|433.43|431.23|433.43|431.23|433.43|431.23|433.43|431.23|0
1625667550000|2021-07-07 14:19:10|433.24|431.04|433.06|430.86|433.24|431.04|433.06|430.86|0
1625667560000|2021-07-07 14:19:20|433.05|430.85|432.87|430.67|433.05|430.85|432.87|430.67|0
1625667570000|2021-07-07 14:19:30|432.68|430.48|432.68|430.48|432.68|430.48|432.68|430.48|0
1625667580000|2021-07-07 14:19:40|432.5|430.3|432.5|430.3|432.5|430.3|432.5|430.3|0
1625667590000|2021-07-07 14:19:50|432.4|430.2|432.68|430.48|432.68|430.48|432.4|430.2|0
1625667600000|2021-07-07 14:20:00|432.5|430.3|432.13|429.93|432.68|430.48|432.13|429.93|0
1625667610000|2021-07-07 14:20:10|431.94|429.74|431.94|429.74|432.13|429.93|431.94|429.74|0
1625667620000|2021-07-07 14:20:20|431.76|429.56|431.57|429.37|431.76|429.56|431.57|429.37|0
1625667630000|2021-07-07 14:20:30|431.94|429.74|431.94|429.74|431.94|429.74|431.94|429.74|0
1625667640000|2021-07-07 14:20:40|431.76|429.56|431.39|429.19|431.76|429.56|431.2|429|0
1625667650000|2021-07-07 14:20:50|431.2|429|431.2|429|431.39|429.19|431.01|428.81|0
1625667660000|2021-07-07 14:21:00|430.92|428.72|431.2|429|431.29|429.09|430.92|428.72|0
1625667670000|2021-07-07 14:21:10|431.76|429.56|431.76|429.56|431.76|429.56|431.57|429.37|0
1625667680000|2021-07-07 14:21:20|431.94|429.74|431.76|429.56|432.13|429.93|431.76|429.56|0
1625667690000|2021-07-07 14:21:30|431.57|429.37|431.57|429.37|431.94|429.74|431.57|429.37|0
1625667700000|2021-07-07 14:21:40|431.38|429.18|431.2|429|431.57|429.37|431.2|429|0
1625667710000|2021-07-07 14:21:50|431.01|428.81|431.38|429.18|431.38|429.18|431.01|428.81|0
1625667720000|2021-07-07 14:22:00|431.57|429.37|431.76|429.56|431.76|429.56|431.57|429.37|0
1625667730000|2021-07-07 14:22:10|431.94|429.74|432.13|429.93|432.13|429.93|431.94|429.74|0
1625667740000|2021-07-07 14:22:20|431.94|429.74|431.76|429.56|431.94|429.74|431.76|429.56|0
1625667750000|2021-07-07 14:22:30|431.94|429.74|432.31|430.11|432.31|430.11|431.94|429.74|0
1625667760000|2021-07-07 14:22:40|432.5|430.3|431.94|429.74|432.5|430.3|431.94|429.74|0
1625667770000|2021-07-07 14:22:50|431.76|429.56|431.76|429.56|431.94|429.74|431.76|429.56|0
1625667780000|2021-07-07 14:23:00|432.31|430.11|432.31|430.11|432.31|430.11|432.31|430.11|0
1625667790000|2021-07-07 14:23:10|432.13|429.93|431.75|429.55|432.13|429.93|431.75|429.55|0
1625667800000|2021-07-07 14:23:20|431.94|429.74|431.94|429.74|432.13|429.93|431.94|429.74|0
1625667810000|2021-07-07 14:23:30|431.84|429.64|431.75|429.55|432.13|429.93|431.75|429.55|0
1625667820000|2021-07-07 14:23:40|431.94|429.74|431.57|429.37|431.94|429.74|431.57|429.37|0
1625667830000|2021-07-07 14:23:50|431.38|429.18|431.2|429|431.38|429.18|431.2|429|0
1625667840000|2021-07-07 14:24:00|431.38|429.18|431.38|429.18|431.38|429.18|431.2|429|0
1625667850000|2021-07-07 14:24:10|431.57|429.37|431.01|428.81|431.57|429.37|431.01|428.81|0
1625667870000|2021-07-07 14:24:30|431.2|429|431.01|428.81|431.2|429|431.01|428.81|0
1625667880000|2021-07-07 14:24:40|431.2|429|431.01|428.81|431.2|429|431.01|428.81|0
1625667890000|2021-07-07 14:24:50|430.83|428.63|430.46|428.26|430.83|428.63|430.27|428.07|0
1625667900000|2021-07-07 14:25:00|430.27|428.07|430.64|428.44|430.64|428.44|430.27|428.07|0
1625667910000|2021-07-07 14:25:10|430.46|428.26|430.64|428.44|430.64|428.44|430.46|428.26|0
1625667920000|2021-07-07 14:25:20|430.83|428.63|430.83|428.63|430.83|428.63|430.64|428.44|0
1625667930000|2021-07-07 14:25:30|430.64|428.44|430.83|428.63|430.83|428.63|430.64|428.44|0
1625667940000|2021-07-07 14:25:40|430.64|428.44|430.46|428.26|430.64|428.44|430.27|428.07|0
1625667950000|2021-07-07 14:25:50|430.27|428.07|429.9|427.7|430.27|428.07|429.9|427.7|0
1625667960000|2021-07-07 14:26:00|429.72|427.52|429.53|427.33|429.72|427.52|429.53|427.33|0
1625667970000|2021-07-07 14:26:10|429.35|427.15|428.79|426.59|429.35|427.15|428.79|426.59|0
1625667980000|2021-07-07 14:26:20|429.16|426.96|429.53|427.33|429.53|427.33|429.16|426.96|0
1625667990000|2021-07-07 14:26:30|429.44|427.24|429.35|427.15|429.44|427.24|429.35|427.15|0
1625668000000|2021-07-07 14:26:40|429.25|427.05|429.16|426.96|429.25|427.05|429.16|426.96|0
1625668010000|2021-07-07 14:26:50|429.35|427.15|429.35|427.15|429.35|427.15|429.35|427.15|0
1625668020000|2021-07-07 14:27:00|429.07|426.87|429.16|426.96|429.35|427.15|429.07|426.87|0
1625668030000|2021-07-07 14:27:10|428.98|426.78|428.98|426.78|429.16|426.96|428.98|426.78|0
1625668040000|2021-07-07 14:27:20|428.79|426.59|428.79|426.59|428.79|426.59|428.61|426.41|0
1625668050000|2021-07-07 14:27:30|428.98|426.78|428.98|426.78|429.16|426.96|428.98|426.78|0
1625668060000|2021-07-07 14:27:40|429.06|426.86|429.16|426.96|429.16|426.96|429.06|426.86|0
1625668070000|2021-07-07 14:27:50|429.35|427.15|429.16|426.96|429.35|427.15|429.16|426.96|0
1625668080000|2021-07-07 14:28:00|428.98|426.78|428.61|426.41|428.98|426.78|428.61|426.41|0
1625668090000|2021-07-07 14:28:10|428.42|426.22|428.7|426.5|428.7|426.5|428.42|426.22|0
1625668100000|2021-07-07 14:28:20|428.61|426.41|428.05|425.85|428.61|426.41|428.05|425.85|0
1625668120000|2021-07-07 14:28:40|427.68|425.48|427.5|425.3|427.68|425.48|427.5|425.3|0
1625668130000|2021-07-07 14:28:50|427.31|425.11|427.31|425.11|427.31|425.11|427.31|425.11|0
1625668140000|2021-07-07 14:29:00|427.13|424.93|426.76|424.56|427.13|424.93|426.58|424.38|0
1625668150000|2021-07-07 14:29:10|426.58|424.38|426.02|423.82|426.58|424.38|426.02|423.82|0
1625668160000|2021-07-07 14:29:20|426.21|424.01|426.02|423.82|426.21|424.01|425.84|423.64|0
1625668170000|2021-07-07 14:29:30|425.84|423.64|425.65|423.45|425.84|423.64|425.47|423.27|0
1625668180000|2021-07-07 14:29:40|425.1|422.9|425.28|423.08|425.28|423.08|425.1|422.9|0
1625668190000|2021-07-07 14:29:50|425.1|422.9|424.73|422.53|425.1|422.9|424.73|422.53|0
1625668200000|2021-07-07 14:30:00|425.1|422.9|425.1|422.9|425.1|422.9|424.73|422.53|0
1625668210000|2021-07-07 14:30:10|424.92|422.72|424.73|422.53|425.1|422.9|424.73|422.53|0
1625668220000|2021-07-07 14:30:20|424.92|422.72|424.92|422.72|424.92|422.72|424.73|422.53|0
1625668230000|2021-07-07 14:30:30|425.28|423.08|425.1|422.9|425.28|423.08|425.1|422.9|0
1625668240000|2021-07-07 14:30:40|425.28|423.08|425.28|423.08|425.28|423.08|425.19|422.99|0
1625668250000|2021-07-07 14:30:50|425.47|423.27|426.02|423.82|426.02|423.82|425.47|423.27|0
1625668260000|2021-07-07 14:31:00|425.84|423.64|426.21|424.01|426.57|424.37|425.84|423.64|0
1625668270000|2021-07-07 14:31:10|426.02|423.82|426.39|424.19|426.57|424.37|426.02|423.82|0
1625668280000|2021-07-07 14:31:20|426.57|424.37|425.84|423.64|426.57|424.37|425.84|423.64|0
1625668290000|2021-07-07 14:31:30|425.65|423.45|426.12|423.92|426.12|423.92|425.65|423.45|0
1625668300000|2021-07-07 14:31:40|425.94|423.74|425.94|423.74|426.12|423.92|425.94|423.74|0
1625668310000|2021-07-07 14:31:50|426.12|423.92|425.94|423.74|426.12|423.92|425.94|423.74|0
1625668320000|2021-07-07 14:32:00|425.84|423.64|425.39|423.19|425.84|423.64|425.39|423.19|0
1625668330000|2021-07-07 14:32:10|425.2|423|425.02|422.82|425.2|423|425.02|422.82|0
1625668340000|2021-07-07 14:32:20|424.84|422.64|424.84|422.64|424.84|422.64|424.65|422.45|0
1625668350000|2021-07-07 14:32:30|425.02|422.82|424.65|422.45|425.02|422.82|424.65|422.45|0
1625668360000|2021-07-07 14:32:40|424.84|422.64|424.47|422.27|425.02|422.82|424.47|422.27|0
1625668370000|2021-07-07 14:32:50|424.28|422.08|424.28|422.08|424.28|422.08|424.1|421.9|0
1625668380000|2021-07-07 14:33:00|424.47|422.27|424.84|422.64|424.84|422.64|424.47|422.27|0
1625668390000|2021-07-07 14:33:10|425.02|422.82|424.65|422.45|425.02|422.82|424.65|422.45|0
1625668400000|2021-07-07 14:33:20|424.37|422.17|424.1|421.9|424.37|422.17|424.1|421.9|0
1625668410000|2021-07-07 14:33:30|424.28|422.08|423.36|421.16|424.28|422.08|423.36|421.16|0
1625668420000|2021-07-07 14:33:40|423.18|420.98|423.18|420.98|423.18|420.98|423.18|420.98|0
1625668430000|2021-07-07 14:33:50|423.36|421.16|423.18|420.98|423.36|421.16|423|420.8|0
1625668440000|2021-07-07 14:34:00|423|420.8|423.55|421.35|423.55|421.35|422.81|420.61|0
1625668450000|2021-07-07 14:34:10|423.92|421.72|423.36|421.16|423.92|421.72|423.36|421.16|0
1625668460000|2021-07-07 14:34:20|423.73|421.53|423.64|421.44|423.73|421.53|423.55|421.35|0
1625668470000|2021-07-07 14:34:30|423.92|421.72|425.63|423.43|425.71|423.51|423.92|421.72|0
1625668480000|2021-07-07 14:34:40|425.53|423.33|424.79|422.59|425.53|423.33|424.6|422.4|0
1625668490000|2021-07-07 14:34:50|424.6|422.4|424.42|422.22|424.6|422.4|424.42|422.22|0
1625668500000|2021-07-07 14:35:00|424.24|422.04|424.79|422.59|424.79|422.59|424.24|422.04|0
1625668510000|2021-07-07 14:35:10|424.6|422.4|424.97|422.77|424.97|422.77|424.6|422.4|0
1625668520000|2021-07-07 14:35:20|425.15|422.95|425.52|423.32|425.52|423.32|425.15|422.95|0
1625668530000|2021-07-07 14:35:30|425.7|423.5|425.7|423.5|425.7|423.5|425.7|423.5|0
1625668540000|2021-07-07 14:35:40|426.07|423.87|425.7|423.5|426.07|423.87|425.7|423.5|0
1625668550000|2021-07-07 14:35:50|425.89|423.69|425.52|423.32|425.89|423.69|425.52|423.32|0
1625668560000|2021-07-07 14:36:00|426.07|423.87|425.52|423.32|426.07|423.87|425.52|423.32|0
1625668570000|2021-07-07 14:36:10|425.7|423.5|425.52|423.32|425.7|423.5|425.52|423.32|0
1625668580000|2021-07-07 14:36:20|425.7|423.5|426.44|424.24|426.44|424.24|425.7|423.5|0
1625668590000|2021-07-07 14:36:30|426.07|423.87|425.89|423.69|426.44|424.24|425.89|423.69|0
1625668600000|2021-07-07 14:36:40|425.7|423.5|426.62|424.42|426.62|424.42|425.7|423.5|0
1625668610000|2021-07-07 14:36:50|426.99|424.79|426.99|424.79|427.17|424.97|426.99|424.79|0
1625668620000|2021-07-07 14:37:00|427.17|424.97|427.17|424.97|427.17|424.97|426.99|424.79|0
1625668630000|2021-07-07 14:37:10|426.99|424.79|427.35|425.15|427.35|425.15|426.99|424.79|0
1625668640000|2021-07-07 14:37:20|427.17|424.97|427.17|424.97|427.54|425.34|427.17|424.97|0
1625668650000|2021-07-07 14:37:30|427.35|425.15|427.63|425.43|427.63|425.43|427.35|425.15|0
1625668660000|2021-07-07 14:37:40|427.35|425.15|427.17|424.97|427.35|425.15|426.99|424.79|0
1625668670000|2021-07-07 14:37:50|427.35|425.15|427.26|425.06|427.54|425.34|427.26|425.06|0
1625668680000|2021-07-07 14:38:00|427.35|425.15|427.26|425.06|427.44|425.24|427.26|425.06|0
1625668690000|2021-07-07 14:38:10|426.99|424.79|426.44|424.24|426.99|424.79|426.44|424.24|0
1625668700000|2021-07-07 14:38:20|426.25|424.05|426.07|423.87|426.25|424.05|426.07|423.87|0
1625668710000|2021-07-07 14:38:30|425.88|423.68|425.52|423.32|425.88|423.68|425.52|423.32|0
1625668720000|2021-07-07 14:38:40|425.33|423.13|425.52|423.32|425.61|423.41|425.33|423.13|0
1625668730000|2021-07-07 14:38:50|425.33|423.13|425.7|423.5|426.07|423.87|425.33|423.13|0
1625668740000|2021-07-07 14:39:00|425.33|423.13|425.33|423.13|425.33|423.13|425.15|422.95|0
1625668750000|2021-07-07 14:39:10|425.42|423.22|425.7|423.5|425.7|423.5|425.42|423.22|0
1625668760000|2021-07-07 14:39:20|425.33|423.13|424.78|422.58|425.33|423.13|424.78|422.58|0
1625668770000|2021-07-07 14:39:30|424.6|422.4|424.6|422.4|424.6|422.4|424.6|422.4|0
1625668780000|2021-07-07 14:39:40|424.78|422.58|424.05|421.85|424.78|422.58|424.05|421.85|0
1625668790000|2021-07-07 14:39:50|423.87|421.67|424.05|421.85|424.23|422.03|423.87|421.67|0
1625668800000|2021-07-07 14:40:00|423.87|421.67|423.5|421.3|423.87|421.67|423.5|421.3|0
1625668810000|2021-07-07 14:40:10|423.68|421.48|424.23|422.03|424.42|422.22|423.68|421.48|0
1625668820000|2021-07-07 14:40:20|424.14|421.94|424.32|422.12|424.32|422.12|424.05|421.85|0
1625668830000|2021-07-07 14:40:30|424.05|421.85|424.23|422.03|424.23|422.03|424.05|421.85|0
1625668840000|2021-07-07 14:40:40|424.6|422.4|423.87|421.67|424.6|422.4|423.87|421.67|0
1625668850000|2021-07-07 14:40:50|423.95|421.75|423.5|421.3|423.95|421.75|423.5|421.3|0
1625668860000|2021-07-07 14:41:00|423.59|421.39|423.68|421.48|423.68|421.48|423.32|421.12|0
1625668870000|2021-07-07 14:41:10|424.05|421.85|423.5|421.3|424.05|421.85|423.5|421.3|0
1625668880000|2021-07-07 14:41:20|423.32|421.12|423.13|420.93|423.32|421.12|423.13|420.93|0
1625668890000|2021-07-07 14:41:30|423.32|421.12|423.5|421.3|423.5|421.3|423.13|420.93|0
1625668900000|2021-07-07 14:41:40|423.68|421.48|423.87|421.67|423.87|421.67|423.68|421.48|0
1625668910000|2021-07-07 14:41:50|424.23|422.03|423.68|421.48|424.23|422.03|423.68|421.48|0
1625668920000|2021-07-07 14:42:00|423.32|421.12|422.58|420.38|423.32|421.12|422.58|420.38|0
1625668930000|2021-07-07 14:42:10|422.77|420.57|422.58|420.38|422.77|420.57|422.58|420.38|0
1625668940000|2021-07-07 14:42:20|422.4|420.2|421.85|419.65|422.4|420.2|421.85|419.65|0
1625668950000|2021-07-07 14:42:30|422.04|419.84|421.49|419.29|422.04|419.84|421.49|419.29|0
1625668960000|2021-07-07 14:42:40|422.04|419.84|422.04|419.84|422.04|419.84|422.04|419.84|0
1625668970000|2021-07-07 14:42:50|422.12|419.92|421.85|419.65|422.4|420.2|421.85|419.65|0
1625668980000|2021-07-07 14:43:00|421.67|419.47|421.67|419.47|421.85|419.65|421.67|419.47|0
1625668990000|2021-07-07 14:43:10|421.85|419.65|421.67|419.47|421.85|419.65|421.67|419.47|0
1625669000000|2021-07-07 14:43:20|422.04|419.84|422.4|420.2|422.4|420.2|422.04|419.84|0
1625669010000|2021-07-07 14:43:30|422.04|419.84|421.67|419.47|422.04|419.84|421.67|419.47|0
1625669020000|2021-07-07 14:43:40|421.12|418.92|421.3|419.1|421.3|419.1|421.12|418.92|0
1625669030000|2021-07-07 14:43:50|421.49|419.29|421.3|419.1|421.49|419.29|420.94|418.74|0
1625669040000|2021-07-07 14:44:00|421.12|418.92|420.03|417.83|421.12|418.92|420.03|417.83|0
1625669050000|2021-07-07 14:44:10|419.84|417.64|419.84|417.64|420.03|417.83|419.84|417.64|0
1625669060000|2021-07-07 14:44:20|420.21|418.01|420.03|417.83|420.21|418.01|420.03|417.83|0
1625669070000|2021-07-07 14:44:30|419.84|417.64|420.03|417.83|420.03|417.83|419.84|417.64|0
1625669080000|2021-07-07 14:44:40|419.84|417.64|420.03|417.83|420.03|417.83|419.84|417.64|0
1625669090000|2021-07-07 14:44:50|419.84|417.64|420.03|417.83|420.21|418.01|419.84|417.64|0
1625669100000|2021-07-07 14:45:00|419.84|417.64|419.3|417.1|419.84|417.64|419.3|417.1|0
1625669110000|2021-07-07 14:45:10|418.75|416.55|419.48|417.28|420.03|417.83|418.75|416.55|0
1625669120000|2021-07-07 14:45:20|418.75|416.55|418.93|416.73|418.93|416.73|418.75|416.55|0
1625669130000|2021-07-07 14:45:30|419.3|417.1|417.26|415.06|419.66|417.46|417.26|415.06|0
1625669140000|2021-07-07 14:45:40|417.08|414.88|418.87|416.67|418.87|416.67|417.08|414.88|0
1625669150000|2021-07-07 14:45:50|419.82|417.62|420.37|418.17|420.37|418.17|419.82|417.62|0
1625669160000|2021-07-07 14:46:00|420.19|417.99|421.1|418.9|421.1|418.9|420.19|417.99|0
1625669170000|2021-07-07 14:46:10|420.92|418.72|421.1|418.9|421.1|418.9|420.92|418.72|0
1625669180000|2021-07-07 14:46:20|421.28|419.08|421.65|419.45|421.65|419.45|421.28|419.08|0
1625669190000|2021-07-07 14:46:30|422.01|419.81|422.01|419.81|422.01|419.81|421.65|419.45|0
1625669200000|2021-07-07 14:46:40|422.2|420|422.93|420.73|422.93|420.73|422.2|420|0
1625669210000|2021-07-07 14:46:50|422.75|420.55|422.93|420.73|422.93|420.73|422.75|420.55|0
1625669220000|2021-07-07 14:47:00|423.11|420.91|422.75|420.55|423.11|420.91|422.75|420.55|0
1625669230000|2021-07-07 14:47:10|422.65|420.45|423.66|421.46|423.66|421.46|422.65|420.45|0
1625669240000|2021-07-07 14:47:20|423.48|421.28|423.48|421.28|423.48|421.28|423.48|421.28|0
1625669250000|2021-07-07 14:47:30|423.66|421.46|424.39|422.19|424.39|422.19|423.66|421.46|0
1625669260000|2021-07-07 14:47:40|424.21|422.01|424.21|422.01|424.39|422.19|424.21|422.01|0
1625669270000|2021-07-07 14:47:50|424.58|422.38|424.94|422.74|424.94|422.74|424.58|422.38|0
1625669280000|2021-07-07 14:48:00|425.13|422.93|425.13|422.93|425.31|423.11|425.13|422.93|0
1625669290000|2021-07-07 14:48:10|424.94|422.74|424.94|422.74|425.22|423.02|424.76|422.56|0
1625669300000|2021-07-07 14:48:20|425.13|422.93|425.13|422.93|425.13|422.93|424.76|422.56|0
1625669310000|2021-07-07 14:48:30|425.31|423.11|426.04|423.84|426.04|423.84|425.31|423.11|0
1625669320000|2021-07-07 14:48:40|425.68|423.48|425.86|423.66|426.04|423.84|425.68|423.48|0
1625669330000|2021-07-07 14:48:50|425.68|423.48|425.86|423.66|426.04|423.84|425.68|423.48|0
1625669340000|2021-07-07 14:49:00|425.68|423.48|425.49|423.29|425.95|423.75|425.31|423.11|0
1625669350000|2021-07-07 14:49:10|425.68|423.48|425.86|423.66|425.86|423.66|425.68|423.48|0
1625669360000|2021-07-07 14:49:20|425.49|423.29|425.49|423.29|425.49|423.29|425.49|423.29|0
1625669370000|2021-07-07 14:49:30|425.68|423.48|425.86|423.66|425.86|423.66|425.68|423.48|0
1625669380000|2021-07-07 14:49:40|425.68|423.48|425.4|423.2|425.68|423.48|425.4|423.2|0
1625669390000|2021-07-07 14:49:50|425.49|423.29|424.94|422.74|425.58|423.38|424.94|422.74|0
1625669400000|2021-07-07 14:50:00|424.76|422.56|423.66|421.46|424.76|422.56|423.66|421.46|0
1625669410000|2021-07-07 14:50:10|424.39|422.19|424.58|422.38|424.58|422.38|424.03|421.83|0
1625669420000|2021-07-07 14:50:20|424.21|422.01|424.58|422.38|424.58|422.38|424.03|421.83|0
1625669430000|2021-07-07 14:50:30|424.76|422.56|424.76|422.56|424.76|422.56|424.76|422.56|0
1625669440000|2021-07-07 14:50:40|424.58|422.38|424.76|422.56|424.76|422.56|424.58|422.38|0
1625669450000|2021-07-07 14:50:50|424.94|422.74|424.58|422.38|424.94|422.74|424.58|422.38|0
1625669460000|2021-07-07 14:51:00|424.21|422.01|424.85|422.65|424.85|422.65|424.21|422.01|0
1625669470000|2021-07-07 14:51:10|424.76|422.56|424.76|422.56|424.94|422.74|424.76|422.56|0
1625669480000|2021-07-07 14:51:20|424.58|422.38|425.13|422.93|425.13|422.93|424.58|422.38|0
1625669490000|2021-07-07 14:51:30|425.31|423.11|425.13|422.93|425.31|423.11|425.13|422.93|0
1625669500000|2021-07-07 14:51:40|425.31|423.11|425.49|423.29|425.49|423.29|425.21|423.01|0
1625669510000|2021-07-07 14:51:50|425.4|423.2|425.49|423.29|425.49|423.29|425.4|423.2|0
1625669520000|2021-07-07 14:52:00|425.68|423.48|425.68|423.48|425.68|423.48|425.49|423.29|0
1625669530000|2021-07-07 14:52:10|425.86|423.66|425.86|423.66|425.86|423.66|425.86|423.66|0
1625669540000|2021-07-07 14:52:20|426.04|423.84|425.86|423.66|426.04|423.84|425.68|423.48|0
1625669550000|2021-07-07 14:52:30|425.49|423.29|425.58|423.38|425.58|423.38|425.49|423.29|0
1625669560000|2021-07-07 14:52:40|425.49|423.29|425.13|422.93|425.49|423.29|425.13|422.93|0
1625669570000|2021-07-07 14:52:50|425.49|423.29|425.68|423.48|425.86|423.66|425.49|423.29|0
1625669580000|2021-07-07 14:53:00|425.49|423.29|425.49|423.29|425.68|423.48|425.49|423.29|0
1625669590000|2021-07-07 14:53:10|425.13|422.93|425.13|422.93|425.13|422.93|424.94|422.74|0
1625669600000|2021-07-07 14:53:20|425.49|423.29|425.49|423.29|425.68|423.48|425.49|423.29|0
1625669610000|2021-07-07 14:53:30|425.21|423.01|425.49|423.29|425.49|423.29|424.94|422.74|0
1625669620000|2021-07-07 14:53:40|425.31|423.11|425.31|423.11|425.31|423.11|425.31|423.11|0
1625669630000|2021-07-07 14:53:50|425.4|423.2|425.12|422.92|425.4|423.2|424.94|422.74|0
1625669640000|2021-07-07 14:54:00|424.85|422.65|425.31|423.11|425.31|423.11|424.76|422.56|0
1625669650000|2021-07-07 14:54:10|425.49|423.29|425.49|423.29|425.49|423.29|425.31|423.11|0
1625669660000|2021-07-07 14:54:20|425.31|423.11|425.31|423.11|425.49|423.29|425.31|423.11|0
1625669670000|2021-07-07 14:54:30|425.49|423.29|425.86|423.66|425.86|423.66|425.49|423.29|0
1625669680000|2021-07-07 14:54:40|426.04|423.84|425.86|423.66|426.04|423.84|425.86|423.66|0
1625669690000|2021-07-07 14:54:50|425.49|423.29|425.4|423.2|425.67|423.47|425.4|423.2|0
1625669700000|2021-07-07 14:55:00|425.86|423.66|425.49|423.29|425.86|423.66|425.31|423.11|0
1625669710000|2021-07-07 14:55:10|425.67|423.47|426.23|424.03|426.23|424.03|425.67|423.47|0
1625669720000|2021-07-07 14:55:20|426.04|423.84|426.41|424.21|426.41|424.21|426.04|423.84|0
1625669730000|2021-07-07 14:55:30|426.59|424.39|426.5|424.3|426.59|424.39|426.5|424.3|0
1625669740000|2021-07-07 14:55:40|426.59|424.39|426.78|424.58|426.78|424.58|426.59|424.39|0
1625669750000|2021-07-07 14:55:50|426.96|424.76|426.78|424.58|426.96|424.76|426.59|424.39|0
1625669760000|2021-07-07 14:56:00|426.59|424.39|426.41|424.21|426.59|424.39|426.23|424.03|0
1625669770000|2021-07-07 14:56:10|426.59|424.39|426.78|424.58|426.78|424.58|426.59|424.39|0
1625669780000|2021-07-07 14:56:20|426.59|424.39|426.59|424.39|426.59|424.39|426.59|424.39|0
1625669790000|2021-07-07 14:56:30|426.78|424.58|426.96|424.76|427.14|424.94|426.78|424.58|0
1625669800000|2021-07-07 14:56:40|427.33|425.13|427.14|424.94|427.33|425.13|427.14|424.94|0
1625669810000|2021-07-07 14:56:50|427.33|425.13|427.51|425.31|427.69|425.49|427.33|425.13|0
1625669820000|2021-07-07 14:57:00|427.33|425.13|427.51|425.31|427.51|425.31|427.33|425.13|0
1625669830000|2021-07-07 14:57:10|427.33|425.13|427.33|425.13|427.51|425.31|427.33|425.13|0
1625669840000|2021-07-07 14:57:20|427.23|425.03|428.73|426.53|428.73|426.53|427.14|424.94|0
1625669850000|2021-07-07 14:57:30|428.92|426.72|428.73|426.53|428.92|426.72|428.73|426.53|0
1625669860000|2021-07-07 14:57:40|428.82|426.62|428.73|426.53|428.92|426.72|428.73|426.53|0
1625669870000|2021-07-07 14:57:50|428.92|426.72|428.92|426.72|429.01|426.81|428.92|426.72|0
1625669880000|2021-07-07 14:58:00|428.55|426.35|427.21|425.01|428.55|426.35|427.02|424.82|0
1625669890000|2021-07-07 14:58:10|427.39|425.19|427.39|425.19|427.39|425.19|427.21|425.01|0
1625669900000|2021-07-07 14:58:20|426.84|424.64|426.29|424.09|426.84|424.64|426.29|424.09|0
1625669910000|2021-07-07 14:58:30|426.47|424.27|426.47|424.27|426.66|424.46|426.47|424.27|0
1625669920000|2021-07-07 14:58:40|426.84|424.64|426.93|424.73|427.02|424.82|426.84|424.64|0
1625669930000|2021-07-07 14:58:50|426.84|424.64|426.84|424.64|426.84|424.64|426.66|424.46|0
1625669940000|2021-07-07 14:59:00|426.93|424.73|426.84|424.64|426.93|424.73|426.66|424.46|0
1625669950000|2021-07-07 14:59:10|427.02|424.82|427.02|424.82|427.02|424.82|426.93|424.73|0
1625669960000|2021-07-07 14:59:20|427.21|425.01|427.02|424.82|427.21|425.01|426.84|424.64|0
1625669970000|2021-07-07 14:59:30|426.93|424.73|426.93|424.73|426.93|424.73|426.93|424.73|0
1625669980000|2021-07-07 14:59:40|427.02|424.82|426.84|424.64|427.02|424.82|426.84|424.64|0
1625669990000|2021-07-07 14:59:50|426.66|424.46|427.02|424.82|427.02|424.82|426.66|424.46|0
1625670000000|2021-07-07 15:00:00|426.56|424.36|426.66|424.46|426.84|424.64|426.56|424.36|0
1625670010000|2021-07-07 15:00:10|427.02|424.82|427.21|425.01|427.21|425.01|427.02|424.82|0
1625670020000|2021-07-07 15:00:20|427.11|424.91|427.21|425.01|427.21|425.01|427.11|424.91|0
1625670030000|2021-07-07 15:00:30|427.39|425.19|427.21|425.01|427.39|425.19|427.21|425.01|0
1625670040000|2021-07-07 15:00:40|427.02|424.82|427.02|424.82|427.02|424.82|427.02|424.82|0
1625670050000|2021-07-07 15:00:50|427.21|425.01|427.39|425.19|427.39|425.19|427.21|425.01|0
1625670060000|2021-07-07 15:01:00|427.57|425.37|427.39|425.19|427.57|425.37|427.39|425.19|0
1625670070000|2021-07-07 15:01:10|427.02|424.82|427.21|425.01|427.21|425.01|426.84|424.64|0
1625670080000|2021-07-07 15:01:20|427.02|424.82|427.02|424.82|427.02|424.82|426.84|424.64|0
1625670090000|2021-07-07 15:01:30|427.21|425.01|427.02|424.82|427.39|425.19|427.02|424.82|0
1625670100000|2021-07-07 15:01:40|426.84|424.64|427.21|425.01|427.21|425.01|426.84|424.64|0
1625670110000|2021-07-07 15:01:50|427.02|424.82|426.84|424.64|427.02|424.82|426.84|424.64|0
1625670120000|2021-07-07 15:02:00|426.65|424.45|425.92|423.72|426.65|424.45|425.92|423.72|0
1625670130000|2021-07-07 15:02:10|426.1|423.9|425.74|423.54|426.1|423.9|425.37|423.17|0
1625670140000|2021-07-07 15:02:20|425.55|423.35|425|422.8|425.55|423.35|425|422.8|0
1625670150000|2021-07-07 15:02:30|424.82|422.62|424.63|422.43|425|422.8|424.63|422.43|0
1625670160000|2021-07-07 15:02:40|425|422.8|424.82|422.62|425|422.8|424.82|422.62|0
1625670170000|2021-07-07 15:02:50|425|422.8|424.63|422.43|425|422.8|424.63|422.43|0
1625670180000|2021-07-07 15:03:00|424.45|422.25|424.82|422.62|424.82|422.62|424.27|422.07|0
1625670190000|2021-07-07 15:03:10|424.63|422.43|425|422.8|425|422.8|424.63|422.43|0
1625670200000|2021-07-07 15:03:20|425.18|422.98|425.55|423.35|425.55|423.35|425.18|422.98|0
1625670210000|2021-07-07 15:03:30|425.74|423.54|425.92|423.72|425.92|423.72|425.64|423.44|0
1625670220000|2021-07-07 15:03:40|425.74|423.54|425.74|423.54|425.74|423.54|425.37|423.17|0
1625670230000|2021-07-07 15:03:50|425.92|423.72|426.1|423.9|426.1|423.9|425.74|423.54|0
1625670240000|2021-07-07 15:04:00|426.56|424.36|426.65|424.45|426.65|424.45|426.47|424.27|0
1625670250000|2021-07-07 15:04:10|426.47|424.27|426.47|424.27|426.47|424.27|426.29|424.09|0
1625670260000|2021-07-07 15:04:20|426.65|424.45|427.02|424.82|427.02|424.82|426.65|424.45|0
1625670270000|2021-07-07 15:04:30|427.21|425.01|427.57|425.37|427.57|425.37|427.21|425.01|0
1625670280000|2021-07-07 15:04:40|427.76|425.56|427.02|424.82|427.76|425.56|427.02|424.82|0
1625670290000|2021-07-07 15:04:50|426.84|424.64|426.84|424.64|426.84|424.64|426.84|424.64|0
1625670300000|2021-07-07 15:05:00|426.65|424.45|426.65|424.45|426.84|424.64|426.65|424.45|0
1625670310000|2021-07-07 15:05:10|426.84|424.64|426.65|424.45|427.02|424.82|426.65|424.45|0
1625670320000|2021-07-07 15:05:20|426.47|424.27|426.84|424.64|426.84|424.64|426.47|424.27|0
1625670330000|2021-07-07 15:05:30|427.02|424.82|427.39|425.19|427.39|425.19|427.02|424.82|0
1625670340000|2021-07-07 15:05:40|427.02|424.82|426.84|424.64|427.02|424.82|426.84|424.64|0
1625670350000|2021-07-07 15:05:50|427.11|424.91|426.84|424.64|427.11|424.91|426.84|424.64|0
1625670360000|2021-07-07 15:06:00|427.02|424.82|426.65|424.45|427.02|424.82|426.65|424.45|0
1625670370000|2021-07-07 15:06:10|426.47|424.27|425.82|423.62|426.47|424.27|425.82|423.62|0
1625670380000|2021-07-07 15:06:20|426.1|423.9|425.92|423.72|426.1|423.9|425.73|423.53|0
1625670390000|2021-07-07 15:06:30|426.1|423.9|425.92|423.72|426.1|423.9|425.92|423.72|0
1625670400000|2021-07-07 15:06:40|426.29|424.09|426.1|423.9|426.29|424.09|426.1|423.9|0
1625670410000|2021-07-07 15:06:50|426.29|424.09|426.1|423.9|426.29|424.09|425.92|423.72|0
1625670420000|2021-07-07 15:07:00|425.92|423.72|425.37|423.17|425.92|423.72|425.37|423.17|0
1625670430000|2021-07-07 15:07:10|425.55|423.35|425.18|422.98|425.55|423.35|425.18|422.98|0
1625670440000|2021-07-07 15:07:20|424.82|422.62|424.82|422.62|425|422.8|424.82|422.62|0
1625670450000|2021-07-07 15:07:30|424.63|422.43|425.18|422.98|425.18|422.98|424.63|422.43|0
1625670460000|2021-07-07 15:07:40|425.09|422.89|425.37|423.17|425.37|423.17|425.09|422.89|0
1625670470000|2021-07-07 15:07:50|425.73|423.53|426.28|424.08|426.28|424.08|425.73|423.53|0
1625670480000|2021-07-07 15:08:00|426.65|424.45|427.39|425.19|427.39|425.19|426.65|424.45|0
1625670490000|2021-07-07 15:08:10|427.57|425.37|426.65|424.45|427.57|425.37|426.65|424.45|0
1625670500000|2021-07-07 15:08:20|426.28|424.08|426.28|424.08|426.47|424.27|426.28|424.08|0
1625670510000|2021-07-07 15:08:30|426.47|424.27|426.28|424.08|426.47|424.27|426.28|424.08|0
1625670520000|2021-07-07 15:08:40|426.47|424.27|426.65|424.45|426.65|424.45|426.47|424.27|0
1625670530000|2021-07-07 15:08:50|426.84|424.64|426.47|424.27|426.84|424.64|426.47|424.27|0
1625670540000|2021-07-07 15:09:00|426.28|424.08|426.28|424.08|426.28|424.08|426.1|423.9|0
1625670550000|2021-07-07 15:09:10|426.01|423.81|425.92|423.72|426.01|423.81|425.92|423.72|0
1625670560000|2021-07-07 15:09:20|425.73|423.53|426.1|423.9|426.1|423.9|425.73|423.53|0
1625670570000|2021-07-07 15:09:30|425.73|423.53|425.55|423.35|425.73|423.53|425.55|423.35|0
1625670580000|2021-07-07 15:09:40|425.64|423.44|425.92|423.72|426.1|423.9|425.64|423.44|0
1625670590000|2021-07-07 15:09:50|425.55|423.35|426.1|423.9|426.1|423.9|425.55|423.35|0
1625670600000|2021-07-07 15:10:00|425.73|423.53|426.1|423.9|426.1|423.9|425.73|423.53|0
1625670610000|2021-07-07 15:10:10|425.73|423.53|426.1|423.9|426.1|423.9|425.73|423.53|0
1625670620000|2021-07-07 15:10:20|425.92|423.72|425.73|423.53|425.92|423.72|425.73|423.53|0
1625670630000|2021-07-07 15:10:30|425.55|423.35|426.1|423.9|426.1|423.9|425.55|423.35|0
1625670640000|2021-07-07 15:10:40|426.37|424.17|426.28|424.08|426.47|424.27|426.28|424.08|0
1625670650000|2021-07-07 15:10:50|426.1|423.9|425.55|423.35|426.1|423.9|425.55|423.35|0
1625670660000|2021-07-07 15:11:00|425.37|423.17|425.92|423.72|425.92|423.72|425.37|423.17|0
1625670670000|2021-07-07 15:11:10|426.1|423.9|426.47|424.27|426.47|424.27|426.1|423.9|0
1625670680000|2021-07-07 15:11:20|426.28|424.08|426.28|424.08|426.28|424.08|426.28|424.08|0
1625670690000|2021-07-07 15:11:30|425.92|423.72|426.47|424.27|426.47|424.27|425.92|423.72|0
1625670700000|2021-07-07 15:11:40|426.83|424.63|427.02|424.82|427.02|424.82|426.83|424.63|0
1625670710000|2021-07-07 15:11:50|426.83|424.63|426.65|424.45|426.83|424.63|426.65|424.45|0
1625670720000|2021-07-07 15:12:00|426.83|424.63|427.75|425.55|427.75|425.55|426.83|424.63|0
1625670730000|2021-07-07 15:12:10|427.57|425.37|428.31|426.11|428.31|426.11|427.57|425.37|0
1625670740000|2021-07-07 15:12:20|427.75|425.55|428.12|425.92|428.12|425.92|427.75|425.55|0
1625670750000|2021-07-07 15:12:30|428.31|426.11|428.31|426.11|428.31|426.11|428.12|425.92|0
1625670760000|2021-07-07 15:12:40|428.12|425.92|428.31|426.11|428.31|426.11|428.12|425.92|0
1625670770000|2021-07-07 15:12:50|428.12|425.92|428.49|426.29|428.49|426.29|428.12|425.92|0
1625670780000|2021-07-07 15:13:00|428.31|426.11|428.67|426.47|428.67|426.47|428.31|426.11|0
1625670790000|2021-07-07 15:13:10|428.49|426.29|428.67|426.47|428.86|426.66|428.49|426.29|0
1625670810000|2021-07-07 15:13:30|429.04|426.84|429.04|426.84|429.23|427.03|429.04|426.84|0
1625670820000|2021-07-07 15:13:40|429.23|427.03|428.86|426.66|429.23|427.03|428.86|426.66|0
1625670830000|2021-07-07 15:13:50|429.04|426.84|429.04|426.84|429.04|426.84|429.04|426.84|0
1625670840000|2021-07-07 15:14:00|428.86|426.66|428.67|426.47|428.86|426.66|428.67|426.47|0
1625670850000|2021-07-07 15:14:10|428.86|426.66|428.67|426.47|428.86|426.66|428.67|426.47|0
1625670860000|2021-07-07 15:14:20|428.49|426.29|428.49|426.29|428.49|426.29|428.31|426.11|0
1625670870000|2021-07-07 15:14:30|428.67|426.47|428.67|426.47|428.67|426.47|428.58|426.38|0
1625670880000|2021-07-07 15:14:40|428.86|426.66|428.67|426.47|429.04|426.84|428.67|426.47|0
1625670890000|2021-07-07 15:14:50|428.86|426.66|429.23|427.03|429.23|427.03|428.86|426.66|0
1625670900000|2021-07-07 15:15:00|429.41|427.21|429.23|427.03|429.6|427.4|429.23|427.03|0
1625670910000|2021-07-07 15:15:10|429.41|427.21|429.5|427.3|429.6|427.4|429.41|427.21|0
1625670920000|2021-07-07 15:15:20|429.59|427.39|429.96|427.76|429.96|427.76|429.59|427.39|0
1625670930000|2021-07-07 15:15:30|429.78|427.58|429.04|426.84|429.78|427.58|429.04|426.84|0
1625670940000|2021-07-07 15:15:40|429.23|427.03|429.23|427.03|429.23|427.03|429.23|427.03|0
1625670950000|2021-07-07 15:15:50|428.86|426.66|429.23|427.03|429.23|427.03|428.86|426.66|0
1625670960000|2021-07-07 15:16:00|429.04|426.84|429.04|426.84|429.23|427.03|429.04|426.84|0
1625670970000|2021-07-07 15:16:10|428.67|426.47|428.49|426.29|428.67|426.47|428.49|426.29|0
1625670980000|2021-07-07 15:16:20|428.3|426.1|427.94|425.74|428.3|426.1|427.94|425.74|0
1625670990000|2021-07-07 15:16:30|427.75|425.55|427.94|425.74|427.94|425.74|427.57|425.37|0
1625671000000|2021-07-07 15:16:40|428.3|426.1|428.12|425.92|428.3|426.1|428.12|425.92|0
1625671010000|2021-07-07 15:16:50|428.3|426.1|428.3|426.1|428.49|426.29|428.3|426.1|0
1625671020000|2021-07-07 15:17:00|428.39|426.19|428.3|426.1|428.39|426.19|428.3|426.1|0
1625671030000|2021-07-07 15:17:10|428.49|426.29|428.58|426.38|428.67|426.47|428.49|426.29|0
1625671040000|2021-07-07 15:17:20|428.67|426.47|428.67|426.47|428.67|426.47|428.49|426.29|0
1625671050000|2021-07-07 15:17:30|428.76|426.56|428.67|426.47|428.76|426.56|428.67|426.47|0
1625671060000|2021-07-07 15:17:40|428.49|426.29|428.76|426.56|428.76|426.56|428.49|426.29|0
1625671070000|2021-07-07 15:17:50|428.67|426.47|428.86|426.66|428.86|426.66|428.67|426.47|0
1625671080000|2021-07-07 15:18:00|429.23|427.03|429.23|427.03|429.23|427.03|429.04|426.84|0
1625671090000|2021-07-07 15:18:10|429.41|427.21|429.59|427.39|429.59|427.39|429.41|427.21|0
1625671100000|2021-07-07 15:18:20|429.78|427.58|429.96|427.76|430.15|427.95|429.78|427.58|0
1625671110000|2021-07-07 15:18:30|430.15|427.95|430.33|428.13|430.33|428.13|430.15|427.95|0
1625671120000|2021-07-07 15:18:40|430.52|428.32|430.52|428.32|430.52|428.32|430.33|428.13|0
1625671130000|2021-07-07 15:18:50|430.7|428.5|430.7|428.5|430.7|428.5|430.52|428.32|0
1625671140000|2021-07-07 15:19:00|431.07|428.87|430.7|428.5|431.07|428.87|430.7|428.5|0
1625671150000|2021-07-07 15:19:10|430.88|428.68|431.07|428.87|431.07|428.87|430.88|428.68|0
1625671160000|2021-07-07 15:19:20|431.16|428.96|431.07|428.87|431.16|428.96|430.7|428.5|0
1625671170000|2021-07-07 15:19:30|430.88|428.68|430.33|428.13|430.88|428.68|430.33|428.13|0
1625671180000|2021-07-07 15:19:40|430.52|428.32|430.52|428.32|430.52|428.32|430.52|428.32|0
1625671190000|2021-07-07 15:19:50|430.7|428.5|430.7|428.5|430.7|428.5|430.52|428.32|0
1625671200000|2021-07-07 15:20:00|430.52|428.32|430.52|428.32|430.52|428.32|430.52|428.32|0
1625671210000|2021-07-07 15:20:10|430.42|428.22|430.52|428.32|430.88|428.68|430.42|428.22|0
1625671220000|2021-07-07 15:20:20|430.42|428.22|430.15|427.95|430.42|428.22|430.15|427.95|0
1625671230000|2021-07-07 15:20:30|430.05|427.85|430.33|428.13|430.33|428.13|430.05|427.85|0
1625671240000|2021-07-07 15:20:40|430.15|427.95|430.15|427.95|430.15|427.95|429.96|427.76|0
1625671250000|2021-07-07 15:20:50|430.33|428.13|430.33|428.13|430.33|428.13|430.33|428.13|0
1625671260000|2021-07-07 15:21:00|430.51|428.31|430.15|427.95|430.51|428.31|430.15|427.95|0
1625671270000|2021-07-07 15:21:10|430.33|428.13|430.51|428.31|430.51|428.31|430.33|428.13|0
1625671280000|2021-07-07 15:21:20|430.33|428.13|430.15|427.95|430.33|428.13|430.15|427.95|0
1625671290000|2021-07-07 15:21:30|429.96|427.76|430.33|428.13|430.33|428.13|429.96|427.76|0
1625671300000|2021-07-07 15:21:40|430.15|427.95|430.15|427.95|430.33|428.13|430.15|427.95|0
1625671310000|2021-07-07 15:21:50|430.33|428.13|430.33|428.13|430.42|428.22|430.33|428.13|0
1625671320000|2021-07-07 15:22:00|430.15|427.95|430.33|428.13|430.33|428.13|430.15|427.95|0
1625671330000|2021-07-07 15:22:10|430.15|427.95|430.15|427.95|430.51|428.31|430.15|427.95|0
1625671340000|2021-07-07 15:22:20|429.96|427.76|430.33|428.13|430.33|428.13|429.96|427.76|0
1625671350000|2021-07-07 15:22:30|430.51|428.31|430.15|427.95|430.51|428.31|430.15|427.95|0
1625671360000|2021-07-07 15:22:40|430.33|428.13|430.88|428.68|430.88|428.68|430.33|428.13|0
1625671370000|2021-07-07 15:22:50|430.97|428.77|430.7|428.5|430.97|428.77|430.7|428.5|0
1625671380000|2021-07-07 15:23:00|430.33|428.13|430.51|428.31|430.51|428.31|430.33|428.13|0
1625671390000|2021-07-07 15:23:10|430.33|428.13|430.7|428.5|430.7|428.5|430.33|428.13|0
1625671400000|2021-07-07 15:23:20|430.51|428.31|430.51|428.31|430.7|428.5|430.51|428.31|0
1625671410000|2021-07-07 15:23:30|430.7|428.5|430.88|428.68|430.88|428.68|430.7|428.5|0
1625671420000|2021-07-07 15:23:40|431.07|428.87|430.88|428.68|431.07|428.87|430.88|428.68|0
1625671430000|2021-07-07 15:23:50|431.07|428.87|431.25|429.05|431.25|429.05|431.07|428.87|0
1625671440000|2021-07-07 15:24:00|431.34|429.14|431.44|429.24|431.44|429.24|431.25|429.05|0
1625671450000|2021-07-07 15:24:10|431.34|429.14|431.62|429.42|431.62|429.42|431.34|429.14|0
1625671460000|2021-07-07 15:24:20|431.81|429.61|431.44|429.24|431.81|429.61|431.44|429.24|0
1625671470000|2021-07-07 15:24:30|431.62|429.42|431.53|429.33|431.62|429.42|431.53|429.33|0
1625671480000|2021-07-07 15:24:40|431.44|429.24|431.44|429.24|431.44|429.24|431.25|429.05|0
1625671490000|2021-07-07 15:24:50|431.25|429.05|431.25|429.05|431.25|429.05|431.25|429.05|0
1625671500000|2021-07-07 15:25:00|431.44|429.24|431.44|429.24|431.44|429.24|431.34|429.14|0
1625671510000|2021-07-07 15:25:10|431.62|429.42|431.62|429.42|431.62|429.42|431.62|429.42|0
1625671520000|2021-07-07 15:25:20|431.44|429.24|430.7|428.5|431.44|429.24|430.7|428.5|0
1625671530000|2021-07-07 15:25:30|430.88|428.68|430.7|428.5|431.07|428.87|430.7|428.5|0
1625671540000|2021-07-07 15:25:40|430.88|428.68|430.7|428.5|431.07|428.87|430.7|428.5|0
1625671550000|2021-07-07 15:25:50|430.6|428.4|430.7|428.5|430.7|428.5|430.6|428.4|0
1625671560000|2021-07-07 15:26:00|430.51|428.31|430.88|428.68|431.07|428.87|430.51|428.31|0
1625671570000|2021-07-07 15:26:10|430.51|428.31|430.33|428.13|430.7|428.5|430.33|428.13|0
1625671580000|2021-07-07 15:26:20|430.51|428.31|430.88|428.68|430.88|428.68|430.51|428.31|0
1625671590000|2021-07-07 15:26:30|430.7|428.5|430.33|428.13|430.7|428.5|430.33|428.13|0
1625671600000|2021-07-07 15:26:40|430.51|428.31|430.7|428.5|430.7|428.5|430.51|428.31|0
1625671610000|2021-07-07 15:26:50|430.88|428.68|430.7|428.5|430.88|428.68|430.7|428.5|0
1625671620000|2021-07-07 15:27:00|430.6|428.4|430.7|428.5|430.7|428.5|430.51|428.31|0
1625671630000|2021-07-07 15:27:10|430.88|428.68|430.88|428.68|431.07|428.87|430.88|428.68|0
1625671640000|2021-07-07 15:27:20|431.07|428.87|430.97|428.77|431.07|428.87|430.88|428.68|0
1625671650000|2021-07-07 15:27:30|430.88|428.68|430.88|428.68|431.07|428.87|430.88|428.68|0
1625671660000|2021-07-07 15:27:40|430.7|428.5|430.7|428.5|430.79|428.59|430.7|428.5|0
1625671670000|2021-07-07 15:27:50|430.79|428.59|430.7|428.5|430.79|428.59|430.7|428.5|0
1625671680000|2021-07-07 15:28:00|430.51|428.31|430.51|428.31|430.7|428.5|430.51|428.31|0
1625671700000|2021-07-07 15:28:20|430.7|428.5|430.7|428.5|430.7|428.5|430.7|428.5|0
1625671710000|2021-07-07 15:28:30|430.88|428.68|431.07|428.87|431.07|428.87|430.7|428.5|0
1625671720000|2021-07-07 15:28:40|431.25|429.05|431.25|429.05|431.43|429.23|431.25|429.05|0
1625671730000|2021-07-07 15:28:50|431.07|428.87|431.43|429.23|431.43|429.23|431.07|428.87|0
1625671740000|2021-07-07 15:29:00|431.25|429.05|431.34|429.14|431.43|429.23|431.25|429.05|0
1625671750000|2021-07-07 15:29:10|431.43|429.23|431.8|429.6|431.8|429.6|431.43|429.23|0
1625671760000|2021-07-07 15:29:20|431.99|429.79|432.54|430.34|432.54|430.34|431.99|429.79|0
1625671770000|2021-07-07 15:29:30|432.36|430.16|432.73|430.53|432.73|430.53|432.36|430.16|0
1625671780000|2021-07-07 15:29:40|432.54|430.34|432.73|430.53|432.91|430.71|432.54|430.34|0
1625671790000|2021-07-07 15:29:50|432.54|430.34|432.73|430.53|432.73|430.53|432.54|430.34|0
1625671800000|2021-07-07 15:30:00|432.36|430.16|432.45|430.25|432.45|430.25|432.36|430.16|0
1625671810000|2021-07-07 15:30:10|432.54|430.34|432.54|430.34|432.54|430.34|432.36|430.16|0
1625671820000|2021-07-07 15:30:20|432.73|430.53|433.78|431.58|433.97|431.77|432.73|430.53|0
1625671830000|2021-07-07 15:30:30|433.97|431.77|433.3|431.1|433.97|431.77|433.03|430.83|0
1625671840000|2021-07-07 15:30:40|433.21|431.01|433.21|431.01|433.21|431.01|433.21|431.01|0
1625671850000|2021-07-07 15:30:50|433.4|431.2|432.93|430.73|433.4|431.2|432.93|430.73|0
1625671860000|2021-07-07 15:31:00|433.03|430.83|432.37|430.17|433.03|430.83|432.37|430.17|0
1625671870000|2021-07-07 15:31:10|432.19|429.99|432|429.8|432.19|429.99|432|429.8|0
1625671880000|2021-07-07 15:31:20|431.82|429.62|432.19|429.99|432.19|429.99|431.82|429.62|0
1625671890000|2021-07-07 15:31:30|432|429.8|431.82|429.62|432|429.8|431.82|429.62|0
1625671900000|2021-07-07 15:31:40|431.45|429.25|431.45|429.25|431.45|429.25|431.45|429.25|0
1625671910000|2021-07-07 15:31:50|431.53|429.33|431.53|429.33|431.53|429.33|431.53|429.33|0
1625671920000|2021-07-07 15:32:00|431.08|428.88|430.8|428.6|431.08|428.88|430.71|428.51|0
1625671930000|2021-07-07 15:32:10|431.26|429.06|431.26|429.06|431.45|429.25|431.26|429.06|0
1625671940000|2021-07-07 15:32:20|431.45|429.25|431.08|428.88|431.45|429.25|431.08|428.88|0
1625671950000|2021-07-07 15:32:30|431.26|429.06|431.26|429.06|431.26|429.06|431.08|428.88|0
1625671960000|2021-07-07 15:32:40|431.35|429.15|431.08|428.88|431.35|429.15|430.89|428.69|0
1625671970000|2021-07-07 15:32:50|431.26|429.06|431.08|428.88|431.26|429.06|431.08|428.88|0
1625671980000|2021-07-07 15:33:00|431.26|429.06|431.35|429.15|431.35|429.15|431.08|428.88|0
1625671990000|2021-07-07 15:33:10|431.53|429.33|431.9|429.7|432|429.8|431.53|429.33|0
1625672000000|2021-07-07 15:33:20|431.82|429.62|431.82|429.62|431.82|429.62|431.82|429.62|0
1625672010000|2021-07-07 15:33:30|432|429.8|431.82|429.62|432|429.8|431.82|429.62|0
1625672020000|2021-07-07 15:33:40|431.81|429.61|431.81|429.61|431.81|429.61|431.63|429.43|0
1625672030000|2021-07-07 15:33:50|432.18|429.98|432.18|429.98|432.37|430.17|432.18|429.98|0
1625672040000|2021-07-07 15:34:00|432.55|430.35|432.18|429.98|432.55|430.35|432.18|429.98|0
1625672050000|2021-07-07 15:34:10|431.81|429.61|432.18|429.98|432.18|429.98|431.81|429.61|0
1625672060000|2021-07-07 15:34:20|432.37|430.17|432.18|429.98|432.37|430.17|432.18|429.98|0
1625672070000|2021-07-07 15:34:30|432|429.8|432|429.8|432.18|429.98|432|429.8|0
1625672080000|2021-07-07 15:34:40|432.18|429.98|432|429.8|432.18|429.98|431.81|429.61|0
1625672090000|2021-07-07 15:34:50|431.81|429.61|432|429.8|432|429.8|431.81|429.61|0
1625672100000|2021-07-07 15:35:00|432.18|429.98|432|429.8|432.18|429.98|432|429.8|0
1625672110000|2021-07-07 15:35:10|432.18|429.98|432.55|430.35|432.55|430.35|432.18|429.98|0
1625672120000|2021-07-07 15:35:20|432.18|429.98|432.37|430.17|432.37|430.17|432.18|429.98|0
1625672130000|2021-07-07 15:35:30|432.55|430.35|432.74|430.54|432.74|430.54|432.55|430.35|0
1625672140000|2021-07-07 15:35:40|432.55|430.35|432.64|430.44|432.64|430.44|432.55|430.35|0
1625672150000|2021-07-07 15:35:50|432.55|430.35|432.92|430.72|432.92|430.72|432.55|430.35|0
1625672160000|2021-07-07 15:36:00|433.11|430.91|433.11|430.91|433.11|430.91|433.11|430.91|0
1625672170000|2021-07-07 15:36:10|433.29|431.09|433.66|431.46|433.66|431.46|433.29|431.09|0
1625672180000|2021-07-07 15:36:20|433.48|431.28|433.66|431.46|433.66|431.46|433.48|431.28|0
1625672190000|2021-07-07 15:36:30|433.85|431.65|434.04|431.84|434.04|431.84|433.85|431.65|0
1625672200000|2021-07-07 15:36:40|434.22|432.02|434.22|432.02|434.22|432.02|434.04|431.84|0
1625672210000|2021-07-07 15:36:50|434.04|431.84|434.22|432.02|434.22|432.02|434.04|431.84|0
1625672220000|2021-07-07 15:37:00|434.41|432.21|434.04|431.84|434.41|432.21|434.04|431.84|0
1625672230000|2021-07-07 15:37:10|434.22|432.02|434.04|431.84|434.22|432.02|434.04|431.84|0
1625672240000|2021-07-07 15:37:20|434.22|432.02|434.12|431.92|434.22|432.02|434.03|431.83|0
1625672250000|2021-07-07 15:37:30|434.22|432.02|434.03|431.83|434.22|432.02|434.03|431.83|0
1625672260000|2021-07-07 15:37:40|433.85|431.65|433.85|431.65|433.85|431.65|433.85|431.65|0
1625672270000|2021-07-07 15:37:50|433.66|431.46|433.85|431.65|433.85|431.65|433.48|431.28|0
1625672280000|2021-07-07 15:38:00|433.66|431.46|433.48|431.28|433.66|431.46|433.48|431.28|0
1625672290000|2021-07-07 15:38:10|433.66|431.46|433.66|431.46|433.66|431.46|433.48|431.28|0
1625672300000|2021-07-07 15:38:20|433.85|431.65|433.48|431.28|433.85|431.65|433.48|431.28|0
1625672320000|2021-07-07 15:38:40|433.66|431.46|433.66|431.46|433.66|431.46|433.66|431.46|0
1625672330000|2021-07-07 15:38:50|433.85|431.65|433.85|431.65|433.85|431.65|433.85|431.65|0
1625672340000|2021-07-07 15:39:00|434.03|431.83|433.85|431.65|434.03|431.83|433.85|431.65|0
1625672350000|2021-07-07 15:39:10|434.03|431.83|434.03|431.83|434.03|431.83|434.03|431.83|0
1625672360000|2021-07-07 15:39:20|434.22|432.02|434.4|432.2|434.4|432.2|434.22|432.02|0
1625672380000|2021-07-07 15:39:40|434.22|432.02|434.4|432.2|434.4|432.2|434.22|432.02|0
1625672390000|2021-07-07 15:39:50|434.59|432.39|434.4|432.2|434.59|432.39|434.4|432.2|0
1625672400000|2021-07-07 15:40:00|434.22|432.02|434.4|432.2|434.4|432.2|434.22|432.02|0
1625672410000|2021-07-07 15:40:10|434.59|432.39|434.59|432.39|434.59|432.39|434.59|432.39|0
1625672420000|2021-07-07 15:40:20|434.78|432.58|434.78|432.58|434.78|432.58|434.59|432.39|0
1625672430000|2021-07-07 15:40:30|434.96|432.76|434.78|432.58|434.96|432.76|434.78|432.58|0
1625672440000|2021-07-07 15:40:40|434.59|432.39|434.78|432.58|434.78|432.58|434.59|432.39|0
1625672450000|2021-07-07 15:40:50|434.59|432.39|434.4|432.2|434.59|432.39|434.4|432.2|0
1625672460000|2021-07-07 15:41:00|434.59|432.39|434.96|432.76|434.96|432.76|434.59|432.39|0
1625672470000|2021-07-07 15:41:10|435.15|432.95|435.15|432.95|435.15|432.95|435.15|432.95|0
1625672480000|2021-07-07 15:41:20|434.96|432.76|434.96|432.76|434.96|432.76|434.96|432.76|0
1625672490000|2021-07-07 15:41:30|435.15|432.95|435.15|432.95|435.15|432.95|435.15|432.95|0
1625672500000|2021-07-07 15:41:40|435.33|433.13|435.15|432.95|435.33|433.13|435.15|432.95|0
1625672510000|2021-07-07 15:41:50|435.33|433.13|435.52|433.32|435.52|433.32|435.33|433.13|0
1625672520000|2021-07-07 15:42:00|435.7|433.5|435.52|433.32|435.7|433.5|435.52|433.32|0
1625672530000|2021-07-07 15:42:10|435.7|433.5|435.7|433.5|435.7|433.5|435.61|433.41|0
1625672540000|2021-07-07 15:42:20|435.52|433.32|435.7|433.5|435.89|433.69|435.52|433.32|0
1625672550000|2021-07-07 15:42:30|435.89|433.69|435.7|433.5|435.89|433.69|435.7|433.5|0
1625672560000|2021-07-07 15:42:40|435.89|433.69|436.07|433.87|436.07|433.87|435.89|433.69|0
1625672570000|2021-07-07 15:42:50|435.89|433.69|435.89|433.69|435.89|433.69|435.89|433.69|0
1625672580000|2021-07-07 15:43:00|436.07|433.87|436.07|433.87|436.07|433.87|436.07|433.87|0
1625672600000|2021-07-07 15:43:20|435.89|433.69|435.89|433.69|435.89|433.69|435.89|433.69|0
1625672610000|2021-07-07 15:43:30|435.7|433.5|436.07|433.87|436.07|433.87|435.7|433.5|0
1625672620000|2021-07-07 15:43:40|435.89|433.69|435.52|433.32|435.89|433.69|435.52|433.32|0
1625672630000|2021-07-07 15:43:50|435.7|433.5|435.7|433.5|435.7|433.5|435.7|433.5|0
1625672640000|2021-07-07 15:44:00|435.52|433.32|435.7|433.5|435.7|433.5|435.52|433.32|0
1625672650000|2021-07-07 15:44:10|435.52|433.32|435.7|433.5|435.7|433.5|435.52|433.32|0
1625672660000|2021-07-07 15:44:20|435.52|433.32|435.52|433.32|435.52|433.32|435.52|433.32|0
1625672670000|2021-07-07 15:44:30|435.7|433.5|435.7|433.5|435.89|433.69|435.7|433.5|0
1625672680000|2021-07-07 15:44:40|435.89|433.69|435.89|433.69|435.89|433.69|435.7|433.5|0
1625672690000|2021-07-07 15:44:50|435.7|433.5|435.89|433.69|435.89|433.69|435.7|433.5|0
1625672700000|2021-07-07 15:45:00|436.07|433.87|436.07|433.87|436.26|434.06|436.07|433.87|0
1625672710000|2021-07-07 15:45:10|436.26|434.06|436.26|434.06|436.44|434.24|436.26|434.06|0
1625672720000|2021-07-07 15:45:20|436.44|434.24|436.26|434.06|436.44|434.24|436.26|434.06|0
1625672730000|2021-07-07 15:45:30|436.44|434.24|436.82|434.62|437|434.8|436.44|434.24|0
1625672740000|2021-07-07 15:45:40|436.63|434.43|436.44|434.24|436.63|434.43|436.44|434.24|0
1625672750000|2021-07-07 15:45:50|436.63|434.43|436.82|434.62|436.82|434.62|436.63|434.43|0
1625672760000|2021-07-07 15:46:00|437|434.8|436.9|434.7|437|434.8|436.9|434.7|0
1625672770000|2021-07-07 15:46:10|437|434.8|436.63|434.43|437|434.8|436.63|434.43|0
1625672780000|2021-07-07 15:46:20|436.44|434.24|436.44|434.24|436.63|434.43|436.44|434.24|0
1625672790000|2021-07-07 15:46:30|436.63|434.43|436.44|434.24|436.63|434.43|436.44|434.24|0
1625672800000|2021-07-07 15:46:40|436.53|434.33|436.44|434.24|436.53|434.33|436.44|434.24|0
1625672810000|2021-07-07 15:46:50|436.26|434.06|436.44|434.24|436.44|434.24|436.26|434.06|0
1625672820000|2021-07-07 15:47:00|436.26|434.06|436.44|434.24|436.44|434.24|436.26|434.06|0
1625672830000|2021-07-07 15:47:10|436.26|434.06|436.26|434.06|436.26|434.06|436.26|434.06|0
1625672840000|2021-07-07 15:47:20|436.44|434.24|436.26|434.06|436.44|434.24|436.26|434.06|0
1625672850000|2021-07-07 15:47:30|436.44|434.24|436.26|434.06|436.44|434.24|436.26|434.06|0
1625672860000|2021-07-07 15:47:40|436.44|434.24|436.26|434.06|436.44|434.24|436.26|434.06|0
1625672870000|2021-07-07 15:47:50|436.07|433.87|436.07|433.87|436.07|433.87|436.07|433.87|0
1625672880000|2021-07-07 15:48:00|436.26|434.06|436.26|434.06|436.44|434.24|436.26|434.06|0
1625672890000|2021-07-07 15:48:10|436.16|433.96|435.89|433.69|436.16|433.96|435.89|433.69|0
1625672900000|2021-07-07 15:48:20|436.07|433.87|436.07|433.87|436.07|433.87|435.89|433.69|0
1625672910000|2021-07-07 15:48:30|435.97|433.77|435.89|433.69|435.97|433.77|435.89|433.69|0
1625672920000|2021-07-07 15:48:40|436.07|433.87|436.07|433.87|436.07|433.87|436.07|433.87|0
1625672930000|2021-07-07 15:48:50|435.89|433.69|435.79|433.59|435.89|433.69|435.79|433.59|0
1625672940000|2021-07-07 15:49:00|435.89|433.69|436.44|434.24|436.44|434.24|435.89|433.69|0
1625672950000|2021-07-07 15:49:10|436.63|434.43|436.53|434.33|436.63|434.43|436.44|434.24|0
1625672960000|2021-07-07 15:49:20|436.63|434.43|436.63|434.43|436.63|434.43|436.63|434.43|0
1625672970000|2021-07-07 15:49:30|436.81|434.61|437|434.8|437|434.8|436.81|434.61|0
1625672980000|2021-07-07 15:49:40|436.81|434.61|436.81|434.61|436.81|434.61|436.81|434.61|0
1625672990000|2021-07-07 15:49:50|437|434.8|437.19|434.99|437.19|434.99|437|434.8|0
1625673000000|2021-07-07 15:50:00|437.27|435.07|437.37|435.17|437.37|435.17|437.27|435.07|0
1625673010000|2021-07-07 15:50:10|437.19|434.99|437.19|434.99|437.19|434.99|437.19|434.99|0
1625673020000|2021-07-07 15:50:20|437|434.8|437|434.8|437.19|434.99|437|434.8|0
1625673030000|2021-07-07 15:50:30|437.19|434.99|437.27|435.07|437.27|435.07|437.19|434.99|0
1625673040000|2021-07-07 15:50:40|437.37|435.17|437.18|434.98|437.37|435.17|437.18|434.98|0
1625673060000|2021-07-07 15:51:00|437.27|435.07|437.37|435.17|437.37|435.17|437.27|435.07|0
1625673070000|2021-07-07 15:51:10|437.56|435.36|437.37|435.17|437.56|435.36|437.37|435.17|0
1625673080000|2021-07-07 15:51:20|437.56|435.36|437.37|435.17|437.56|435.36|437.37|435.17|0
1625673090000|2021-07-07 15:51:30|437.56|435.36|437.56|435.36|437.56|435.36|437.56|435.36|0
1625673100000|2021-07-07 15:51:40|437.65|435.45|437.56|435.36|437.65|435.45|437.56|435.36|0
1625673120000|2021-07-07 15:52:00|437.37|435.17|437.37|435.17|437.37|435.17|437.37|435.17|0
1625673140000|2021-07-07 15:52:20|437.18|434.98|437.18|434.98|437.18|434.98|437.18|434.98|0
1625673150000|2021-07-07 15:52:30|437|434.8|437|434.8|437|434.8|436.81|434.61|0
1625673160000|2021-07-07 15:52:40|437.18|434.98|437.18|434.98|437.18|434.98|437.18|434.98|0
1625673180000|2021-07-07 15:53:00|437.37|435.17|437.27|435.07|437.37|435.17|437.27|435.07|0
1625673190000|2021-07-07 15:53:10|437|434.8|437.18|434.98|437.37|435.17|437|434.8|0
1625673200000|2021-07-07 15:53:20|437|434.8|437.18|434.98|437.18|434.98|437|434.8|0
1625673220000|2021-07-07 15:53:40|437.09|434.89|436.63|434.43|437.09|434.89|436.63|434.43|0
1625673230000|2021-07-07 15:53:50|436.72|434.52|436.81|434.61|436.81|434.61|436.72|434.52|0
1625673240000|2021-07-07 15:54:00|436.63|434.43|436.44|434.24|436.81|434.61|436.44|434.24|0
1625673250000|2021-07-07 15:54:10|436.63|434.43|436.63|434.43|436.63|434.43|436.63|434.43|0
1625673260000|2021-07-07 15:54:20|436.72|434.52|436.81|434.61|436.81|434.61|436.72|434.52|0
1625673270000|2021-07-07 15:54:30|437|434.8|436.81|434.61|437|434.8|436.81|434.61|0
1625673290000|2021-07-07 15:54:50|437|434.8|436.63|434.43|437|434.8|436.63|434.43|0
1625673300000|2021-07-07 15:55:00|436.44|434.24|436.81|434.61|436.81|434.61|436.44|434.24|0
1625673310000|2021-07-07 15:55:10|437|434.8|436.81|434.61|437|434.8|436.81|434.61|0
1625673320000|2021-07-07 15:55:20|436.63|434.43|436.44|434.24|436.63|434.43|436.44|434.24|0
1625673330000|2021-07-07 15:55:30|436.25|434.05|436.07|433.87|436.25|434.05|436.07|433.87|0
1625673340000|2021-07-07 15:55:40|435.88|433.68|435.88|433.68|435.88|433.68|435.88|433.68|0
1625673350000|2021-07-07 15:55:50|435.97|433.77|435.14|432.94|435.97|433.77|435.14|432.94|0
1625673360000|2021-07-07 15:56:00|435.33|433.13|435.51|433.31|435.51|433.31|435.33|433.13|0
1625673370000|2021-07-07 15:56:10|435.33|433.13|435.51|433.31|435.51|433.31|435.33|433.13|0
1625673380000|2021-07-07 15:56:20|435.33|433.13|435.33|433.13|435.51|433.31|435.33|433.13|0
1625673390000|2021-07-07 15:56:30|435.14|432.94|435.33|433.13|435.33|433.13|435.14|432.94|0
1625673400000|2021-07-07 15:56:40|435.14|432.94|435.14|432.94|435.14|432.94|434.95|432.75|0
1625673410000|2021-07-07 15:56:50|434.95|432.75|434.95|432.75|435.14|432.94|434.95|432.75|0
1625673420000|2021-07-07 15:57:00|435.14|432.94|435.14|432.94|435.14|432.94|435.14|432.94|0
1625673430000|2021-07-07 15:57:10|434.95|432.75|435.14|432.94|435.14|432.94|434.95|432.75|0
1625673440000|2021-07-07 15:57:20|434.95|432.75|435.14|432.94|435.14|432.94|434.95|432.75|0
1625673450000|2021-07-07 15:57:30|434.95|432.75|434.95|432.75|434.95|432.75|434.95|432.75|0
1625673460000|2021-07-07 15:57:40|435.14|432.94|435.14|432.94|435.14|432.94|434.95|432.75|0
1625673470000|2021-07-07 15:57:50|434.95|432.75|434.77|432.57|434.95|432.75|434.77|432.57|0
1625673480000|2021-07-07 15:58:00|434.95|432.75|434.86|432.66|434.95|432.75|434.77|432.57|0
1625673490000|2021-07-07 15:58:10|434.95|432.75|434.58|432.38|434.95|432.75|434.58|432.38|0
1625673500000|2021-07-07 15:58:20|434.4|432.2|434.21|432.01|434.4|432.2|434.21|432.01|0
1625673510000|2021-07-07 15:58:30|434.58|432.38|434.4|432.2|434.58|432.38|434.4|432.2|0
1625673520000|2021-07-07 15:58:40|434.21|432.01|434.21|432.01|434.4|432.2|434.21|432.01|0
1625673530000|2021-07-07 15:58:50|434.4|432.2|434.4|432.2|434.4|432.2|434.21|432.01|0
1625673540000|2021-07-07 15:59:00|434.58|432.38|434.4|432.2|434.58|432.38|434.4|432.2|0
1625673550000|2021-07-07 15:59:10|434.58|432.38|434.4|432.2|434.58|432.38|434.4|432.2|0
1625673560000|2021-07-07 15:59:20|434.58|432.38|434.58|432.38|434.58|432.38|434.58|432.38|0
1625673570000|2021-07-07 15:59:30|434.4|432.2|434.4|432.2|434.4|432.2|434.4|432.2|0
1625673580000|2021-07-07 15:59:40|434.49|432.29|434.4|432.2|434.49|432.29|434.4|432.2|0
1625673590000|2021-07-07 15:59:50|434.58|432.38|434.77|432.57|434.77|432.57|434.58|432.38|0
1625673600000|2021-07-07 16:00:00|434.95|432.75|434.86|432.66|435.14|432.94|434.86|432.66|0
1625673610000|2021-07-07 16:00:10|434.95|432.75|434.95|432.75|435.23|433.03|434.95|432.75|0
1625673620000|2021-07-07 16:00:20|435.14|432.94|434.95|432.75|435.14|432.94|434.95|432.75|0
1625673630000|2021-07-07 16:00:30|435.14|432.94|435.51|433.31|435.51|433.31|435.14|432.94|0
1625673640000|2021-07-07 16:00:40|435.69|433.49|435.69|433.49|435.69|433.49|435.69|433.49|0
1625673660000|2021-07-07 16:01:00|435.88|433.68|436.07|433.87|436.07|433.87|435.88|433.68|0
1625673670000|2021-07-07 16:01:10|436.25|434.05|436.44|434.24|436.62|434.42|436.25|434.05|0
1625673690000|2021-07-07 16:01:30|436.62|434.42|436.44|434.24|436.62|434.42|436.44|434.24|0
1625673700000|2021-07-07 16:01:40|436.53|434.33|436.62|434.42|436.62|434.42|436.53|434.33|0
1625673720000|2021-07-07 16:02:00|436.44|434.24|436.81|434.61|436.81|434.61|436.44|434.24|0
1625673740000|2021-07-07 16:02:20|436.44|434.24|436.25|434.05|436.62|434.42|436.25|434.05|0
1625673750000|2021-07-07 16:02:30|436.44|434.24|436.44|434.24|436.62|434.42|436.44|434.24|0
1625673760000|2021-07-07 16:02:40|436.62|434.42|436.81|434.61|436.81|434.61|436.62|434.42|0
1625673770000|2021-07-07 16:02:50|436.99|434.79|436.99|434.79|436.99|434.79|436.99|434.79|0
1625673780000|2021-07-07 16:03:00|437.08|434.88|437.18|434.98|437.37|435.17|437.08|434.88|0
1625673790000|2021-07-07 16:03:10|436.99|434.79|437.08|434.88|437.08|434.88|436.99|434.79|0
1625673800000|2021-07-07 16:03:20|437.18|434.98|437.37|435.17|437.37|435.17|437.18|434.98|0
1625673810000|2021-07-07 16:03:30|437.45|435.25|437.37|435.17|437.45|435.25|437.37|435.17|0
1625673820000|2021-07-07 16:03:40|437.55|435.35|437.55|435.35|437.55|435.35|437.55|435.35|0
1625673830000|2021-07-07 16:03:50|437.74|435.54|437.55|435.35|437.74|435.54|437.55|435.35|0
1625673840000|2021-07-07 16:04:00|437.64|435.44|437.55|435.35|437.64|435.44|437.37|435.17|0
1625673860000|2021-07-07 16:04:20|437.74|435.54|437.74|435.54|437.74|435.54|437.74|435.54|0
1625673870000|2021-07-07 16:04:30|437.92|435.72|437.74|435.54|437.92|435.72|437.74|435.54|0
1625673890000|2021-07-07 16:04:50|437.92|435.72|437.92|435.72|437.92|435.72|437.74|435.54|0
1625673900000|2021-07-07 16:05:00|437.74|435.54|437.74|435.54|437.74|435.54|437.74|435.54|0
1625673910000|2021-07-07 16:05:10|437.64|435.44|437.64|435.44|437.64|435.44|437.64|435.44|0
1625673920000|2021-07-07 16:05:20|437.55|435.35|437.74|435.54|437.74|435.54|437.55|435.35|0
1625673930000|2021-07-07 16:05:30|437.92|435.72|437.55|435.35|437.92|435.72|437.55|435.35|0
1625673940000|2021-07-07 16:05:40|437.36|435.16|437.64|435.44|437.64|435.44|437.36|435.16|0
1625673950000|2021-07-07 16:05:50|437.74|435.54|437.36|435.16|437.74|435.54|437.36|435.16|0
1625673960000|2021-07-07 16:06:00|437.55|435.35|437.36|435.16|437.55|435.35|437.36|435.16|0
1625673970000|2021-07-07 16:06:10|437.55|435.35|437.55|435.35|437.55|435.35|437.55|435.35|0
1625673980000|2021-07-07 16:06:20|437.36|435.16|437.55|435.35|437.55|435.35|437.36|435.16|0
1625673990000|2021-07-07 16:06:30|437.74|435.54|437.74|435.54|437.74|435.54|437.74|435.54|0
1625674020000|2021-07-07 16:07:00|437.92|435.72|438.11|435.91|438.11|435.91|437.92|435.72|0
1625674030000|2021-07-07 16:07:10|437.92|435.72|437.74|435.54|437.92|435.72|437.74|435.54|0
1625674050000|2021-07-07 16:07:30|437.55|435.35|437.74|435.54|437.74|435.54|437.55|435.35|0
1625674060000|2021-07-07 16:07:40|437.55|435.35|437.55|435.35|437.55|435.35|437.55|435.35|0
1625674080000|2021-07-07 16:08:00|437.18|434.98|437.36|435.16|437.36|435.16|437.18|434.98|0
1625674090000|2021-07-07 16:08:10|437.55|435.35|437.74|435.54|437.74|435.54|437.55|435.35|0
1625674100000|2021-07-07 16:08:20|437.64|435.44|437.74|435.54|437.74|435.54|437.64|435.44|0
1625674110000|2021-07-07 16:08:30|437.55|435.35|437.55|435.35|437.55|435.35|437.55|435.35|0
1625674120000|2021-07-07 16:08:40|437.36|435.16|437.36|435.16|437.36|435.16|437.36|435.16|0
1625674130000|2021-07-07 16:08:50|437.55|435.35|437.55|435.35|437.55|435.35|437.55|435.35|0
1625674140000|2021-07-07 16:09:00|437.74|435.54|437.92|435.72|437.92|435.72|437.74|435.54|0
1625674160000|2021-07-07 16:09:20|438.01|435.81|437.92|435.72|438.01|435.81|437.92|435.72|0
1625674170000|2021-07-07 16:09:30|438.11|435.91|438.29|436.09|438.29|436.09|438.11|435.91|0
1625674180000|2021-07-07 16:09:40|438.2|436|438.11|435.91|438.29|436.09|438.11|435.91|0
1625674190000|2021-07-07 16:09:50|437.92|435.72|437.92|435.72|437.92|435.72|437.92|435.72|0
1625674200000|2021-07-07 16:10:00|438.11|435.91|437.92|435.72|438.11|435.91|437.92|435.72|0
1625674210000|2021-07-07 16:10:10|438.11|435.91|438.29|436.09|438.29|436.09|438.11|435.91|0
1625674230000|2021-07-07 16:10:30|438.11|435.91|438.01|435.81|438.11|435.91|438.01|435.81|0
1625674240000|2021-07-07 16:10:40|438.11|435.91|437.55|435.35|438.11|435.91|437.55|435.35|0
1625674250000|2021-07-07 16:10:50|437.73|435.53|437.73|435.53|437.73|435.53|437.73|435.53|0
1625674270000|2021-07-07 16:11:10|437.55|435.35|437.73|435.53|437.73|435.53|437.55|435.35|0
1625674280000|2021-07-07 16:11:20|437.55|435.35|437.36|435.16|437.55|435.35|437.36|435.16|0
1625674290000|2021-07-07 16:11:30|437.55|435.35|437.55|435.35|437.55|435.35|437.55|435.35|0
1625674310000|2021-07-07 16:11:50|437.73|435.53|437.73|435.53|437.73|435.53|437.64|435.44|0
1625674320000|2021-07-07 16:12:00|437.92|435.72|437.92|435.72|437.92|435.72|437.92|435.72|0
1625674330000|2021-07-07 16:12:10|438.11|435.91|438.11|435.91|438.11|435.91|438.11|435.91|0
1625674340000|2021-07-07 16:12:20|437.92|435.72|438.11|435.91|438.11|435.91|437.92|435.72|0
1625674350000|2021-07-07 16:12:30|438.29|436.09|438.29|436.09|438.29|436.09|438.29|436.09|0
1625674360000|2021-07-07 16:12:40|438.48|436.28|438.66|436.46|438.66|436.46|438.48|436.28|0
1625674370000|2021-07-07 16:12:50|438.85|436.65|438.85|436.65|438.85|436.65|438.85|436.65|0
1625674380000|2021-07-07 16:13:00|438.66|436.46|438.85|436.65|438.85|436.65|438.66|436.46|0
1625674390000|2021-07-07 16:13:10|439.04|436.84|438.85|436.65|439.04|436.84|438.85|436.65|0
1625674410000|2021-07-07 16:13:30|438.66|436.46|438.85|436.65|438.85|436.65|438.66|436.46|0
1625674440000|2021-07-07 16:14:00|438.94|436.74|438.85|436.65|438.94|436.74|438.85|436.65|0
1625674450000|2021-07-07 16:14:10|439.04|436.84|439.04|436.84|439.04|436.84|439.04|436.84|0
1625674460000|2021-07-07 16:14:20|439.22|437.02|439.04|436.84|439.22|437.02|439.04|436.84|0
1625674490000|2021-07-07 16:14:50|438.85|436.65|438.85|436.65|438.85|436.65|438.85|436.65|0
1625674500000|2021-07-07 16:15:00|439.04|436.84|439.04|436.84|439.04|436.84|439.04|436.84|0
1625674510000|2021-07-07 16:15:10|439.22|437.02|439.41|437.21|439.41|437.21|439.22|437.02|0
1625674530000|2021-07-07 16:15:30|439.59|437.39|439.59|437.39|439.59|437.39|439.59|437.39|0
1625674540000|2021-07-07 16:15:40|439.41|437.21|439.59|437.39|439.59|437.39|439.41|437.21|0
1625674550000|2021-07-07 16:15:50|439.78|437.58|439.78|437.58|439.78|437.58|439.78|437.58|0
1625674560000|2021-07-07 16:16:00|439.59|437.39|439.59|437.39|439.59|437.39|439.59|437.39|0
1625674570000|2021-07-07 16:16:10|439.22|437.02|439.41|437.21|439.41|437.21|439.22|437.02|0
1625674580000|2021-07-07 16:16:20|439.22|437.02|439.41|437.21|439.41|437.21|439.22|437.02|0
1625674590000|2021-07-07 16:16:30|439.22|437.02|439.22|437.02|439.22|437.02|439.22|437.02|0
1625674600000|2021-07-07 16:16:40|439.04|436.84|439.04|436.84|439.22|437.02|439.04|436.84|0
1625674610000|2021-07-07 16:16:50|438.85|436.65|438.94|436.74|438.94|436.74|438.85|436.65|0
1625674620000|2021-07-07 16:17:00|438.85|436.65|438.48|436.28|438.85|436.65|438.48|436.28|0
1625674630000|2021-07-07 16:17:10|438.29|436.09|438.66|436.46|438.66|436.46|438.29|436.09|0
1625674640000|2021-07-07 16:17:20|438.57|436.37|438.48|436.28|438.57|436.37|438.48|436.28|0
1625674650000|2021-07-07 16:17:30|438.29|436.09|438.48|436.28|438.48|436.28|438.29|436.09|0
1625674670000|2021-07-07 16:17:50|438.29|436.09|438.1|435.9|438.29|436.09|438.1|435.9|0
1625674680000|2021-07-07 16:18:00|438.29|436.09|438.48|436.28|438.48|436.28|438.29|436.09|0
1625674700000|2021-07-07 16:18:20|438.29|436.09|438.48|436.28|438.48|436.28|438.29|436.09|0
1625674710000|2021-07-07 16:18:30|438.66|436.46|438.66|436.46|438.66|436.46|438.66|436.46|0
1625674720000|2021-07-07 16:18:40|438.48|436.28|438.29|436.09|438.48|436.28|438.29|436.09|0
1625674730000|2021-07-07 16:18:50|438.1|435.9|438.1|435.9|438.29|436.09|438.1|435.9|0
1625674740000|2021-07-07 16:19:00|438.29|436.09|438.29|436.09|438.29|436.09|438.29|436.09|0
1625674750000|2021-07-07 16:19:10|438.48|436.28|438.48|436.28|438.48|436.28|438.48|436.28|0
1625674760000|2021-07-07 16:19:20|438.66|436.46|438.48|436.28|438.66|436.46|438.48|436.28|0
1625674770000|2021-07-07 16:19:30|438.66|436.46|438.66|436.46|438.66|436.46|438.66|436.46|0
1625674780000|2021-07-07 16:19:40|438.48|436.28|438.48|436.28|438.66|436.46|438.48|436.28|0
1625674790000|2021-07-07 16:19:50|438.66|436.46|438.85|436.65|438.85|436.65|438.66|436.46|0
1625674810000|2021-07-07 16:20:10|439.03|436.83|439.03|436.83|439.03|436.83|439.03|436.83|0
1625674830000|2021-07-07 16:20:30|439.22|437.02|439.03|436.83|439.22|437.02|439.03|436.83|0
1625674840000|2021-07-07 16:20:40|439.22|437.02|439.22|437.02|439.22|437.02|439.22|437.02|0
1625674850000|2021-07-07 16:20:50|439.03|436.83|439.03|436.83|439.03|436.83|439.03|436.83|0
1625674860000|2021-07-07 16:21:00|438.85|436.65|438.85|436.65|438.85|436.65|438.66|436.46|0
1625674870000|2021-07-07 16:21:10|438.66|436.46|438.66|436.46|438.66|436.46|438.66|436.46|0
1625674880000|2021-07-07 16:21:20|438.85|436.65|438.85|436.65|438.85|436.65|438.85|436.65|0
1625674890000|2021-07-07 16:21:30|438.66|436.46|438.66|436.46|438.66|436.46|438.66|436.46|0
1625674900000|2021-07-07 16:21:40|438.47|436.27|438.29|436.09|438.47|436.27|438.29|436.09|0
1625674910000|2021-07-07 16:21:50|438.47|436.27|438.1|435.9|438.47|436.27|438.1|435.9|0
1625674930000|2021-07-07 16:22:10|438.29|436.09|437.92|435.72|438.29|436.09|437.92|435.72|0
1625674940000|2021-07-07 16:22:20|438.1|435.9|437.92|435.72|438.1|435.9|437.92|435.72|0
1625674950000|2021-07-07 16:22:30|437.73|435.53|437.92|435.72|437.92|435.72|437.73|435.53|0
1625674960000|2021-07-07 16:22:40|437.73|435.53|437.73|435.53|437.73|435.53|437.63|435.43|0
1625674970000|2021-07-07 16:22:50|437.54|435.34|437.36|435.16|437.54|435.34|437.36|435.16|0
1625674980000|2021-07-07 16:23:00|437.17|434.97|437.17|434.97|437.17|434.97|437.17|434.97|0
1625674990000|2021-07-07 16:23:10|436.99|434.79|437.36|435.16|437.36|435.16|436.99|434.79|0
1625675000000|2021-07-07 16:23:20|437.17|434.97|436.99|434.79|437.26|435.06|436.99|434.79|0
1625675010000|2021-07-07 16:23:30|437.17|434.97|437.17|434.97|437.17|434.97|436.99|434.79|0
1625675020000|2021-07-07 16:23:40|436.99|434.79|436.8|434.6|436.99|434.79|436.8|434.6|0
1625675030000|2021-07-07 16:23:50|436.61|434.41|436.61|434.41|436.61|434.41|436.61|434.41|0
1625675050000|2021-07-07 16:24:10|436.7|434.5|436.61|434.41|436.8|434.6|436.61|434.41|0
1625675060000|2021-07-07 16:24:20|436.8|434.6|437.17|434.97|437.17|434.97|436.8|434.6|0
1625675070000|2021-07-07 16:24:30|436.99|434.79|436.99|434.79|436.99|434.79|436.99|434.79|0
1625675080000|2021-07-07 16:24:40|437.17|434.97|437.17|434.97|437.17|434.97|437.17|434.97|0
1625675090000|2021-07-07 16:24:50|436.99|434.79|437.17|434.97|437.17|434.97|436.99|434.79|0
1625675100000|2021-07-07 16:25:00|437.26|435.06|437.36|435.16|437.36|435.16|437.26|435.06|0
1625675110000|2021-07-07 16:25:10|437.17|434.97|437.17|434.97|437.17|434.97|437.17|434.97|0
1625675120000|2021-07-07 16:25:20|436.98|434.78|436.8|434.6|436.98|434.78|436.8|434.6|0
1625675130000|2021-07-07 16:25:30|436.7|434.5|436.61|434.41|436.8|434.6|436.61|434.41|0
1625675140000|2021-07-07 16:25:40|436.8|434.6|436.8|434.6|436.8|434.6|436.8|434.6|0
1625675150000|2021-07-07 16:25:50|436.98|434.78|436.98|434.78|436.98|434.78|436.98|434.78|0
1625675160000|2021-07-07 16:26:00|436.8|434.6|436.98|434.78|436.98|434.78|436.8|434.6|0
1625675170000|2021-07-07 16:26:10|436.8|434.6|436.8|434.6|436.8|434.6|436.8|434.6|0
1625675180000|2021-07-07 16:26:20|436.61|434.41|436.61|434.41|436.61|434.41|436.61|434.41|0
1625675190000|2021-07-07 16:26:30|436.8|434.6|436.8|434.6|436.8|434.6|436.8|434.6|0
1625675200000|2021-07-07 16:26:40|436.98|434.78|436.98|434.78|436.98|434.78|436.98|434.78|0
1625675210000|2021-07-07 16:26:50|437.17|434.97|437.17|434.97|437.17|434.97|437.17|434.97|0
1625675220000|2021-07-07 16:27:00|437.36|435.16|437.36|435.16|437.54|435.34|437.36|435.16|0
1625675230000|2021-07-07 16:27:10|437.17|434.97|437.17|434.97|437.17|434.97|437.17|434.97|0
1625675240000|2021-07-07 16:27:20|436.98|434.78|436.98|434.78|436.98|434.78|436.8|434.6|0
1625675250000|2021-07-07 16:27:30|436.8|434.6|436.98|434.78|436.98|434.78|436.8|434.6|0
1625675260000|2021-07-07 16:27:40|436.8|434.6|436.8|434.6|436.89|434.69|436.8|434.6|0
1625675270000|2021-07-07 16:27:50|436.98|434.78|437.17|434.97|437.17|434.97|436.98|434.78|0
1625675290000|2021-07-07 16:28:10|436.98|434.78|436.98|434.78|437.07|434.87|436.98|434.78|0
1625675300000|2021-07-07 16:28:20|437.17|434.97|437.17|434.97|437.17|434.97|437.17|434.97|0
1625675310000|2021-07-07 16:28:30|436.98|434.78|436.98|434.78|436.98|434.78|436.98|434.78|0
1625675320000|2021-07-07 16:28:40|436.8|434.6|436.8|434.6|436.8|434.6|436.8|434.6|0
1625675330000|2021-07-07 16:28:50|436.61|434.41|436.61|434.41|436.61|434.41|436.61|434.41|0
1625675340000|2021-07-07 16:29:00|436.43|434.23|436.43|434.23|436.61|434.41|436.43|434.23|0
1625675350000|2021-07-07 16:29:10|436.61|434.41|436.43|434.23|436.61|434.41|436.43|434.23|0
1625675360000|2021-07-07 16:29:20|436.24|434.04|435.87|433.67|436.24|434.04|435.87|433.67|0
1625675390000|2021-07-07 16:29:50|435.96|433.76|435.87|433.67|435.96|433.76|435.87|433.67|0
1625675400000|2021-07-07 16:30:00|436.05|433.85|435.68|433.48|436.05|433.85|435.68|433.48|0
1625675410000|2021-07-07 16:30:10|435.87|433.67|435.68|433.48|435.87|433.67|435.68|433.48|0
1625675420000|2021-07-07 16:30:20|435.5|433.3|435.68|433.48|435.68|433.48|435.5|433.3|0
1625675430000|2021-07-07 16:30:30|435.31|433.11|435.31|433.11|435.5|433.3|435.31|433.11|0
1625675440000|2021-07-07 16:30:40|435.5|433.3|435.68|433.48|435.68|433.48|435.5|433.3|0
1625675450000|2021-07-07 16:30:50|435.5|433.3|435.68|433.48|435.68|433.48|435.5|433.3|0
1625675460000|2021-07-07 16:31:00|435.87|433.67|435.87|433.67|435.87|433.67|435.87|433.67|0
1625675470000|2021-07-07 16:31:10|436.05|433.85|436.24|434.04|436.24|434.04|436.05|433.85|0
1625675480000|2021-07-07 16:31:20|436.05|433.85|436.42|434.22|436.42|434.22|436.05|433.85|0
1625675500000|2021-07-07 16:31:40|436.61|434.41|436.42|434.22|436.61|434.41|436.42|434.22|0
1625675510000|2021-07-07 16:31:50|436.61|434.41|436.61|434.41|436.61|434.41|436.61|434.41|0
1625675520000|2021-07-07 16:32:00|436.51|434.31|436.42|434.22|436.51|434.31|436.42|434.22|0
1625675530000|2021-07-07 16:32:10|436.33|434.13|436.42|434.22|436.42|434.22|436.33|434.13|0
1625675540000|2021-07-07 16:32:20|436.61|434.41|436.42|434.22|436.61|434.41|436.42|434.22|0
1625675570000|2021-07-07 16:32:50|436.61|434.41|436.61|434.41|436.61|434.41|436.61|434.41|0
1625675580000|2021-07-07 16:33:00|436.8|434.6|436.98|434.78|436.98|434.78|436.61|434.41|0
1625675590000|2021-07-07 16:33:10|436.8|434.6|437.07|434.87|437.07|434.87|436.8|434.6|0
1625675600000|2021-07-07 16:33:20|436.98|434.78|436.98|434.78|436.98|434.78|436.98|434.78|0
1625675610000|2021-07-07 16:33:30|437.17|434.97|437.17|434.97|437.17|434.97|437.17|434.97|0
1625675620000|2021-07-07 16:33:40|437.54|435.34|437.54|435.34|437.54|435.34|437.54|435.34|0
1625675630000|2021-07-07 16:33:50|437.44|435.24|437.54|435.34|437.54|435.34|437.44|435.24|0
1625675640000|2021-07-07 16:34:00|437.73|435.53|437.73|435.53|437.73|435.53|437.73|435.53|0
1625675650000|2021-07-07 16:34:10|437.91|435.71|437.91|435.71|437.91|435.71|437.91|435.71|0
1625675660000|2021-07-07 16:34:20|438.1|435.9|438.1|435.9|438.1|435.9|438.1|435.9|0
1625675670000|2021-07-07 16:34:30|438.28|436.08|438.1|435.9|438.28|436.08|438.1|435.9|0
1625675680000|2021-07-07 16:34:40|438.19|435.99|438.28|436.08|438.28|436.08|438.1|435.9|0
1625675690000|2021-07-07 16:34:50|438.47|436.27|438.47|436.27|438.47|436.27|438.47|436.27|0
1625675700000|2021-07-07 16:35:00|438.28|436.08|438.28|436.08|438.28|436.08|438.28|436.08|0
1625675720000|2021-07-07 16:35:20|438.47|436.27|438.1|435.9|438.47|436.27|438.1|435.9|0
1625675730000|2021-07-07 16:35:30|438.28|436.08|438.1|435.9|438.28|436.08|438.1|435.9|0
1625675740000|2021-07-07 16:35:40|438.28|436.08|438.37|436.17|438.37|436.17|438.28|436.08|0
1625675750000|2021-07-07 16:35:50|438.28|436.08|438.28|436.08|438.28|436.08|438.28|436.08|0
1625675760000|2021-07-07 16:36:00|438.1|435.9|438.28|436.08|438.28|436.08|438.1|435.9|0
1625675780000|2021-07-07 16:36:20|438.1|435.9|438.28|436.08|438.28|436.08|438.1|435.9|0
1625675790000|2021-07-07 16:36:30|438.1|435.9|438.28|436.08|438.28|436.08|438.1|435.9|0
1625675800000|2021-07-07 16:36:40|438.1|435.9|437.91|435.71|438.1|435.9|437.91|435.71|0
1625675810000|2021-07-07 16:36:50|437.72|435.52|437.72|435.52|437.72|435.52|437.72|435.52|0
1625675820000|2021-07-07 16:37:00|437.54|435.34|437.72|435.52|437.72|435.52|437.54|435.34|0
1625675840000|2021-07-07 16:37:20|437.91|435.71|437.91|435.71|437.91|435.71|437.91|435.71|0
1625675850000|2021-07-07 16:37:30|437.72|435.52|437.72|435.52|437.72|435.52|437.72|435.52|0
1625675860000|2021-07-07 16:37:40|437.54|435.34|437.54|435.34|437.54|435.34|437.54|435.34|0
1625675870000|2021-07-07 16:37:50|437.72|435.52|437.72|435.52|437.72|435.52|437.72|435.52|0
1625675880000|2021-07-07 16:38:00|437.54|435.34|437.54|435.34|437.54|435.34|437.54|435.34|0
1625675890000|2021-07-07 16:38:10|437.35|435.15|437.17|434.97|437.35|435.15|437.17|434.97|0
1625675900000|2021-07-07 16:38:20|437.35|435.15|437.54|435.34|437.54|435.34|437.35|435.15|0
1625675910000|2021-07-07 16:38:30|437.35|435.15|437.72|435.52|437.72|435.52|437.35|435.15|0
1625675920000|2021-07-07 16:38:40|437.63|435.43|437.54|435.34|437.63|435.43|437.54|435.34|0
1625675930000|2021-07-07 16:38:50|437.72|435.52|437.72|435.52|437.72|435.52|437.72|435.52|0
1625675940000|2021-07-07 16:39:00|437.91|435.71|437.91|435.71|437.91|435.71|437.91|435.71|0
1625675950000|2021-07-07 16:39:10|437.72|435.52|437.54|435.34|437.72|435.52|437.54|435.34|0
1625675970000|2021-07-07 16:39:30|437.35|435.15|437.54|435.34|437.54|435.34|437.35|435.15|0
1625675990000|2021-07-07 16:39:50|437.35|435.15|437.44|435.24|437.44|435.24|437.35|435.15|0
1625676000000|2021-07-07 16:40:00|437.35|435.15|437.35|435.15|437.35|435.15|437.16|434.96|0
1625676010000|2021-07-07 16:40:10|437.54|435.34|437.54|435.34|437.54|435.34|437.35|435.15|0
1625676030000|2021-07-07 16:40:30|437.72|435.52|437.35|435.15|437.72|435.52|437.35|435.15|0
1625676040000|2021-07-07 16:40:40|437.16|434.96|437.16|434.96|437.16|434.96|437.16|434.96|0
1625676050000|2021-07-07 16:40:50|437.35|435.15|437.16|434.96|437.35|435.15|437.16|434.96|0
1625676060000|2021-07-07 16:41:00|437.25|435.05|437.16|434.96|437.25|435.05|437.16|434.96|0
1625676070000|2021-07-07 16:41:10|436.98|434.78|436.61|434.41|436.98|434.78|436.61|434.41|0
1625676080000|2021-07-07 16:41:20|436.42|434.22|436.42|434.22|436.42|434.22|436.24|434.04|0
1625676090000|2021-07-07 16:41:30|436.61|434.41|436.61|434.41|436.61|434.41|436.61|434.41|0
1625676110000|2021-07-07 16:41:50|436.79|434.59|436.61|434.41|436.79|434.59|436.61|434.41|0
1625676130000|2021-07-07 16:42:10|436.98|434.78|436.79|434.59|436.98|434.78|436.79|434.59|0
1625676140000|2021-07-07 16:42:20|436.61|434.41|436.42|434.22|436.61|434.41|436.42|434.22|0
1625676150000|2021-07-07 16:42:30|436.23|434.03|436.23|434.03|436.23|434.03|436.23|434.03|0
1625676160000|2021-07-07 16:42:40|436.14|433.94|436.05|433.85|436.14|433.94|436.05|433.85|0
1625676170000|2021-07-07 16:42:50|435.86|433.66|435.86|433.66|435.86|433.66|435.86|433.66|0
1625676180000|2021-07-07 16:43:00|436.05|433.85|436.23|434.03|436.23|434.03|436.05|433.85|0
1625676190000|2021-07-07 16:43:10|436.05|433.85|436.05|433.85|436.05|433.85|436.05|433.85|0
1625676210000|2021-07-07 16:43:30|436.23|434.03|436.05|433.85|436.23|434.03|436.05|433.85|0
1625676220000|2021-07-07 16:43:40|436.23|434.03|436.05|433.85|436.23|434.03|436.05|433.85|0
1625676230000|2021-07-07 16:43:50|436.23|434.03|435.86|433.66|436.23|434.03|435.86|433.66|0
1625676240000|2021-07-07 16:44:00|436.05|433.85|435.86|433.66|436.05|433.85|435.86|433.66|0
1625676250000|2021-07-07 16:44:10|436.05|433.85|435.95|433.75|436.05|433.85|435.86|433.66|0
1625676260000|2021-07-07 16:44:20|435.86|433.66|435.86|433.66|435.86|433.66|435.86|433.66|0
1625676270000|2021-07-07 16:44:30|435.68|433.48|435.49|433.29|435.68|433.48|435.49|433.29|0
1625676290000|2021-07-07 16:44:50|435.31|433.11|435.49|433.29|435.49|433.29|435.31|433.11|0
1625676300000|2021-07-07 16:45:00|435.31|433.11|435.31|433.11|435.49|433.29|435.31|433.11|0
1625676310000|2021-07-07 16:45:10|435.49|433.29|435.31|433.11|435.49|433.29|435.31|433.11|0
1625676320000|2021-07-07 16:45:20|435.49|433.29|435.31|433.11|435.49|433.29|435.31|433.11|0
1625676330000|2021-07-07 16:45:30|435.39|433.19|435.31|433.11|435.49|433.29|435.31|433.11|0
1625676340000|2021-07-07 16:45:40|435.49|433.29|435.12|432.92|435.49|433.29|435.12|432.92|0
1625676350000|2021-07-07 16:45:50|434.93|432.73|434.93|432.73|435.12|432.92|434.93|432.73|0
1625676360000|2021-07-07 16:46:00|434.75|432.55|434.75|432.55|434.93|432.73|434.75|432.55|0
1625676370000|2021-07-07 16:46:10|434.93|432.73|434.75|432.55|434.93|432.73|434.75|432.55|0
1625676380000|2021-07-07 16:46:20|434.93|432.73|434.75|432.55|434.93|432.73|434.75|432.55|0
1625676390000|2021-07-07 16:46:30|434.93|432.73|435.3|433.1|435.3|433.1|434.93|432.73|0
1625676400000|2021-07-07 16:46:40|435.12|432.92|434.93|432.73|435.12|432.92|434.75|432.55|0
1625676410000|2021-07-07 16:46:50|435.12|432.92|434.93|432.73|435.12|432.92|434.93|432.73|0
1625676420000|2021-07-07 16:47:00|435.12|432.92|435.49|433.29|435.49|433.29|435.12|432.92|0
1625676430000|2021-07-07 16:47:10|435.68|433.48|435.49|433.29|435.86|433.66|435.49|433.29|0
1625676440000|2021-07-07 16:47:20|435.68|433.48|435.49|433.29|435.68|433.48|435.49|433.29|0
1625676450000|2021-07-07 16:47:30|435.3|433.1|435.12|432.92|435.3|433.1|435.12|432.92|0
1625676460000|2021-07-07 16:47:40|435.21|433.01|435.49|433.29|435.49|433.29|435.21|433.01|0
1625676470000|2021-07-07 16:47:50|435.68|433.48|435.49|433.29|435.68|433.48|435.49|433.29|0
1625676480000|2021-07-07 16:48:00|435.68|433.48|435.49|433.29|435.68|433.48|435.49|433.29|0
1625676490000|2021-07-07 16:48:10|435.3|433.1|435.3|433.1|435.3|433.1|435.3|433.1|0
1625676500000|2021-07-07 16:48:20|435.49|433.29|435.3|433.1|435.49|433.29|435.3|433.1|0
1625676510000|2021-07-07 16:48:30|435.12|432.92|435.12|432.92|435.12|432.92|435.12|432.92|0
1625676520000|2021-07-07 16:48:40|435.3|433.1|435.67|433.47|435.67|433.47|435.3|433.1|0
1625676530000|2021-07-07 16:48:50|435.86|433.66|435.86|433.66|435.86|433.66|435.86|433.66|0
1625676540000|2021-07-07 16:49:00|435.67|433.47|435.86|433.66|435.86|433.66|435.67|433.47|0
1625676550000|2021-07-07 16:49:10|435.67|433.47|435.86|433.66|435.86|433.66|435.67|433.47|0
1625676560000|2021-07-07 16:49:20|435.67|433.47|436.05|433.85|436.05|433.85|435.67|433.47|0
1625676570000|2021-07-07 16:49:30|435.86|433.66|435.86|433.66|435.86|433.66|435.86|433.66|0
1625676580000|2021-07-07 16:49:40|436.05|433.85|436.05|433.85|436.05|433.85|436.05|433.85|0
1625676600000|2021-07-07 16:50:00|436.23|434.03|436.05|433.85|436.23|434.03|436.05|433.85|0
1625676610000|2021-07-07 16:50:10|436.13|433.93|436.42|434.22|436.42|434.22|436.13|433.93|0
1625676620000|2021-07-07 16:50:20|436.6|434.4|436.42|434.22|436.6|434.4|436.42|434.22|0
1625676630000|2021-07-07 16:50:30|436.6|434.4|436.6|434.4|436.6|434.4|436.42|434.22|0
1625676640000|2021-07-07 16:50:40|436.79|434.59|436.6|434.4|436.79|434.59|436.6|434.4|0
1625676650000|2021-07-07 16:50:50|436.79|434.59|436.97|434.77|436.97|434.77|436.79|434.59|0
1625676660000|2021-07-07 16:51:00|436.79|434.59|436.6|434.4|436.79|434.59|436.6|434.4|0
1625676670000|2021-07-07 16:51:10|436.79|434.59|436.79|434.59|436.79|434.59|436.79|434.59|0
1625676690000|2021-07-07 16:51:30|436.97|434.77|436.79|434.59|436.97|434.77|436.79|434.59|0
1625676700000|2021-07-07 16:51:40|436.6|434.4|436.6|434.4|436.6|434.4|436.6|434.4|0
1625676710000|2021-07-07 16:51:50|436.79|434.59|436.79|434.59|436.79|434.59|436.79|434.59|0
1625676720000|2021-07-07 16:52:00|436.6|434.4|436.42|434.22|436.6|434.4|436.42|434.22|0
1625676730000|2021-07-07 16:52:10|436.79|434.59|436.97|434.77|436.97|434.77|436.79|434.59|0
1625676740000|2021-07-07 16:52:20|436.79|434.59|436.6|434.4|436.79|434.59|436.6|434.4|0
1625676750000|2021-07-07 16:52:30|436.79|434.59|436.97|434.77|436.97|434.77|436.79|434.59|0
1625676760000|2021-07-07 16:52:40|436.79|434.59|436.97|434.77|436.97|434.77|436.79|434.59|0
1625676770000|2021-07-07 16:52:50|436.79|434.59|436.79|434.59|436.79|434.59|436.79|434.59|0
1625676780000|2021-07-07 16:53:00|436.6|434.4|436.42|434.22|436.6|434.4|436.42|434.22|0
1625676790000|2021-07-07 16:53:10|436.23|434.03|436.32|434.12|436.32|434.12|436.23|434.03|0
1625676800000|2021-07-07 16:53:20|436.23|434.03|436.04|433.84|436.23|434.03|436.04|433.84|0
1625676810000|2021-07-07 16:53:30|436.23|434.03|436.23|434.03|436.23|434.03|436.04|433.84|0
1625676820000|2021-07-07 16:53:40|436.04|433.84|436.04|433.84|436.04|433.84|436.04|433.84|0
1625676840000|2021-07-07 16:54:00|436.23|434.03|436.32|434.12|436.32|434.12|436.23|434.03|0
1625676850000|2021-07-07 16:54:10|436.42|434.22|436.42|434.22|436.6|434.4|436.42|434.22|0
1625676860000|2021-07-07 16:54:20|436.23|434.03|436.23|434.03|436.23|434.03|436.23|434.03|0
1625676870000|2021-07-07 16:54:30|436.42|434.22|436.6|434.4|436.6|434.4|436.42|434.22|0
1625676880000|2021-07-07 16:54:40|436.79|434.59|436.97|434.77|436.97|434.77|436.79|434.59|0
1625676900000|2021-07-07 16:55:00|437.16|434.96|436.97|434.77|437.16|434.96|436.97|434.77|0
1625676910000|2021-07-07 16:55:10|437.16|434.96|437.16|434.96|437.16|434.96|437.16|434.96|0
1625676920000|2021-07-07 16:55:20|436.97|434.77|437.16|434.96|437.16|434.96|436.97|434.77|0
1625676930000|2021-07-07 16:55:30|437.34|435.14|436.97|434.77|437.34|435.14|436.97|434.77|0
1625676950000|2021-07-07 16:55:50|436.79|434.59|436.97|434.77|436.97|434.77|436.79|434.59|0
1625676960000|2021-07-07 16:56:00|437.06|434.86|436.79|434.59|437.16|434.96|436.79|434.59|0
1625676970000|2021-07-07 16:56:10|436.97|434.77|436.6|434.4|436.97|434.77|436.6|434.4|0
1625676980000|2021-07-07 16:56:20|436.41|434.21|436.41|434.21|436.41|434.21|436.41|434.21|0
1625676990000|2021-07-07 16:56:30|436.5|434.3|436.41|434.21|436.5|434.3|436.41|434.21|0
1625677000000|2021-07-07 16:56:40|436.5|434.3|436.41|434.21|436.5|434.3|436.41|434.21|0
1625677010000|2021-07-07 16:56:50|436.6|434.4|436.6|434.4|436.6|434.4|436.6|434.4|0
1625677030000|2021-07-07 16:57:10|436.79|434.59|436.79|434.59|436.79|434.59|436.79|434.59|0
1625677050000|2021-07-07 16:57:30|436.97|434.77|436.97|434.77|436.97|434.77|436.97|434.77|0
1625677060000|2021-07-07 16:57:40|437.16|434.96|437.16|434.96|437.16|434.96|437.16|434.96|0
1625677070000|2021-07-07 16:57:50|436.97|434.77|436.79|434.59|436.97|434.77|436.79|434.59|0
1625677090000|2021-07-07 16:58:10|436.87|434.67|436.6|434.4|436.87|434.67|436.6|434.4|0
1625677100000|2021-07-07 16:58:20|436.5|434.3|436.5|434.3|436.5|434.3|436.5|434.3|0
1625677110000|2021-07-07 16:58:30|436.41|434.21|436.41|434.21|436.41|434.21|436.41|434.21|0
1625677120000|2021-07-07 16:58:40|436.23|434.03|436.41|434.21|436.41|434.21|436.23|434.03|0
1625677130000|2021-07-07 16:58:50|436.6|434.4|436.41|434.21|436.6|434.4|436.41|434.21|0
1625677140000|2021-07-07 16:59:00|436.23|434.03|436.41|434.21|436.41|434.21|436.23|434.03|0
1625677150000|2021-07-07 16:59:10|436.23|434.03|436.41|434.21|436.41|434.21|436.23|434.03|0
1625677160000|2021-07-07 16:59:20|436.6|434.4|436.79|434.59|436.79|434.59|436.6|434.4|0
1625677170000|2021-07-07 16:59:30|436.78|434.58|436.78|434.58|436.78|434.58|436.78|434.58|0
1625677180000|2021-07-07 16:59:40|436.87|434.67|436.78|434.58|436.87|434.67|436.78|434.58|0
1625677190000|2021-07-07 16:59:50|436.6|434.4|436.6|434.4|436.6|434.4|436.6|434.4|0
1625677200000|2021-07-07 17:00:00|436.78|434.58|436.97|434.77|436.97|434.77|436.78|434.58|0
1625677210000|2021-07-07 17:00:10|436.78|434.58|436.41|434.21|436.78|434.58|436.41|434.21|0
1625677220000|2021-07-07 17:00:20|436.6|434.4|436.23|434.03|436.6|434.4|436.23|434.03|0
1625677230000|2021-07-07 17:00:30|436.04|433.84|436.04|433.84|436.04|433.84|436.04|433.84|0
1625677250000|2021-07-07 17:00:50|435.94|433.74|436.23|434.03|436.23|434.03|435.94|433.74|0
1625677260000|2021-07-07 17:01:00|436.04|433.84|436.23|434.03|436.23|434.03|436.04|433.84|0
1625677270000|2021-07-07 17:01:10|436.04|433.84|436.23|434.03|436.23|434.03|436.04|433.84|0
1625677280000|2021-07-07 17:01:20|436.04|433.84|436.04|433.84|436.04|433.84|436.04|433.84|0
1625677290000|2021-07-07 17:01:30|435.86|433.66|435.86|433.66|435.86|433.66|435.86|433.66|0
1625677300000|2021-07-07 17:01:40|436.04|433.84|436.23|434.03|436.23|434.03|436.04|433.84|0
1625677310000|2021-07-07 17:01:50|436.04|433.84|435.86|433.66|436.04|433.84|435.86|433.66|0
1625677320000|2021-07-07 17:02:00|436.04|433.84|435.86|433.66|436.04|433.84|435.86|433.66|0
1625677330000|2021-07-07 17:02:10|435.67|433.47|435.48|433.28|435.67|433.47|435.48|433.28|0
1625677340000|2021-07-07 17:02:20|435.57|433.37|435.67|433.47|435.67|433.47|435.48|433.28|0
1625677350000|2021-07-07 17:02:30|435.48|433.28|435.48|433.28|435.67|433.47|435.48|433.28|0
1625677360000|2021-07-07 17:02:40|435.67|433.47|436.04|433.84|436.04|433.84|435.67|433.47|0
1625677370000|2021-07-07 17:02:50|435.85|433.65|436.23|434.03|436.23|434.03|435.85|433.65|0
1625677380000|2021-07-07 17:03:00|435.85|433.65|435.85|433.65|435.94|433.74|435.85|433.65|0
1625677400000|2021-07-07 17:03:20|435.67|433.47|435.85|433.65|435.85|433.65|435.67|433.47|0
1625677420000|2021-07-07 17:03:40|436.04|433.84|436.04|433.84|436.04|433.84|435.85|433.65|0
1625677430000|2021-07-07 17:03:50|435.85|433.65|435.67|433.47|435.85|433.65|435.67|433.47|0
1625677440000|2021-07-07 17:04:00|435.85|433.65|435.48|433.28|435.85|433.65|435.48|433.28|0
1625677450000|2021-07-07 17:04:10|435.67|433.47|435.67|433.47|435.67|433.47|435.48|433.28|0
1625677460000|2021-07-07 17:04:20|435.48|433.28|435.3|433.1|435.48|433.28|435.3|433.1|0
1625677470000|2021-07-07 17:04:30|435.11|432.91|435.11|432.91|435.11|432.91|435.11|432.91|0
1625677480000|2021-07-07 17:04:40|435.3|433.1|435.11|432.91|435.3|433.1|435.11|432.91|0
1625677490000|2021-07-07 17:04:50|434.93|432.73|434.93|432.73|434.93|432.73|434.93|432.73|0
1625677500000|2021-07-07 17:05:00|434.74|432.54|435.11|432.91|435.2|433|434.74|432.54|0
1625677510000|2021-07-07 17:05:10|435.3|433.1|435.48|433.28|435.48|433.28|435.3|433.1|0
1625677520000|2021-07-07 17:05:20|435.57|433.37|435.57|433.37|435.57|433.37|435.57|433.37|0
1625677530000|2021-07-07 17:05:30|435.48|433.28|435.3|433.1|435.48|433.28|435.3|433.1|0
1625677540000|2021-07-07 17:05:40|435.11|432.91|435.11|432.91|435.11|432.91|435.11|432.91|0
1625677550000|2021-07-07 17:05:50|435.3|433.1|435.3|433.1|435.3|433.1|435.2|433|0
1625677560000|2021-07-07 17:06:00|435.48|433.28|435.48|433.28|435.48|433.28|435.3|433.1|0
1625677570000|2021-07-07 17:06:10|435.3|433.1|435.48|433.28|435.48|433.28|435.3|433.1|0
1625677580000|2021-07-07 17:06:20|435.3|433.1|434.93|432.73|435.3|433.1|434.93|432.73|0
1625677590000|2021-07-07 17:06:30|434.74|432.54|434.93|432.73|434.93|432.73|434.74|432.54|0
1625677610000|2021-07-07 17:06:50|434.74|432.54|434.74|432.54|434.74|432.54|434.74|432.54|0
1625677620000|2021-07-07 17:07:00|434.93|432.73|434.74|432.54|434.93|432.73|434.74|432.54|0
1625677640000|2021-07-07 17:07:20|434.55|432.35|434.37|432.17|434.55|432.35|434.37|432.17|0
1625677650000|2021-07-07 17:07:30|434.18|431.98|434|431.8|434.18|431.98|434|431.8|0
1625677660000|2021-07-07 17:07:40|434.18|431.98|434.18|431.98|434.18|431.98|434.18|431.98|0
1625677670000|2021-07-07 17:07:50|434.37|432.17|434.18|431.98|434.37|432.17|434.18|431.98|0
1625677680000|2021-07-07 17:08:00|434|431.8|434.55|432.35|434.55|432.35|434|431.8|0
1625677690000|2021-07-07 17:08:10|434.37|432.17|434.55|432.35|434.55|432.35|434.37|432.17|0
1625677700000|2021-07-07 17:08:20|434.74|432.54|434.92|432.72|434.92|432.72|434.74|432.54|0
1625677710000|2021-07-07 17:08:30|434.74|432.54|434.83|432.63|434.92|432.72|434.74|432.54|0
1625677720000|2021-07-07 17:08:40|434.92|432.72|435.11|432.91|435.11|432.91|434.92|432.72|0
1625677730000|2021-07-07 17:08:50|435.2|433|435.11|432.91|435.2|433|435.11|432.91|0
1625677740000|2021-07-07 17:09:00|435.3|433.1|435.3|433.1|435.3|433.1|435.3|433.1|0
1625677750000|2021-07-07 17:09:10|435.11|432.91|435.11|432.91|435.11|432.91|435.11|432.91|0
1625677760000|2021-07-07 17:09:20|435.3|433.1|435.3|433.1|435.3|433.1|435.3|433.1|0
1625677770000|2021-07-07 17:09:30|435.2|433|435.2|433|435.2|433|435.2|433|0
1625677780000|2021-07-07 17:09:40|435.11|432.91|435.11|432.91|435.11|432.91|435.11|432.91|0
1625677790000|2021-07-07 17:09:50|434.92|432.72|434.74|432.54|434.92|432.72|434.74|432.54|0
1625677800000|2021-07-07 17:10:00|434.55|432.35|434.37|432.17|434.55|432.35|434.18|431.98|0
1625677810000|2021-07-07 17:10:10|434.18|431.98|434|431.8|434.18|431.98|434|431.8|0
1625677820000|2021-07-07 17:10:20|434.09|431.89|433.81|431.61|434.09|431.89|433.81|431.61|0
1625677830000|2021-07-07 17:10:30|433.71|431.51|433.81|431.61|433.81|431.61|433.63|431.43|0
1625677840000|2021-07-07 17:10:40|434|431.8|433.81|431.61|434|431.8|433.81|431.61|0
1625677850000|2021-07-07 17:10:50|433.63|431.43|433.63|431.43|433.63|431.43|433.63|431.43|0
1625677860000|2021-07-07 17:11:00|433.81|431.61|433.81|431.61|433.81|431.61|433.81|431.61|0
1625677870000|2021-07-07 17:11:10|433.63|431.43|434|431.8|434|431.8|433.63|431.43|0
1625677880000|2021-07-07 17:11:20|434.18|431.98|434|431.8|434.18|431.98|434|431.8|0
1625677890000|2021-07-07 17:11:30|433.81|431.61|433.81|431.61|434|431.8|433.81|431.61|0
1625677900000|2021-07-07 17:11:40|434|431.8|434|431.8|434|431.8|434|431.8|0
1625677910000|2021-07-07 17:11:50|434.37|432.17|434|431.8|434.37|432.17|434|431.8|0
1625677920000|2021-07-07 17:12:00|434.18|431.98|434.18|431.98|434.18|431.98|434.18|431.98|0
1625677930000|2021-07-07 17:12:10|434.37|432.17|434.37|432.17|434.37|432.17|434.37|432.17|0
1625677940000|2021-07-07 17:12:20|434.18|431.98|434.18|431.98|434.18|431.98|434.18|431.98|0
1625677950000|2021-07-07 17:12:30|434.37|432.17|434.37|432.17|434.37|432.17|434.18|431.98|0
1625677960000|2021-07-07 17:12:40|434.18|431.98|434.27|432.07|434.27|432.07|434.18|431.98|0
1625677970000|2021-07-07 17:12:50|434.37|432.17|434.55|432.35|434.55|432.35|434.37|432.17|0
1625677980000|2021-07-07 17:13:00|434.74|432.54|434.74|432.54|434.74|432.54|434.55|432.35|0
1625677990000|2021-07-07 17:13:10|434.92|432.72|435.11|432.91|435.11|432.91|434.92|432.72|0
1625678000000|2021-07-07 17:13:20|435.29|433.09|435.29|433.09|435.29|433.09|435.11|432.91|0
1625678020000|2021-07-07 17:13:40|435.48|433.28|435.48|433.28|435.48|433.28|435.48|433.28|0
1625678030000|2021-07-07 17:13:50|435.66|433.46|435.48|433.28|435.66|433.46|435.48|433.28|0
1625678040000|2021-07-07 17:14:00|435.66|433.46|435.66|433.46|435.66|433.46|435.66|433.46|0
1625678050000|2021-07-07 17:14:10|435.48|433.28|435.48|433.28|435.48|433.28|435.48|433.28|0
1625678060000|2021-07-07 17:14:20|435.66|433.46|435.66|433.46|435.66|433.46|435.66|433.46|0
1625678070000|2021-07-07 17:14:30|435.48|433.28|435.66|433.46|435.66|433.46|435.48|433.28|0
1625678080000|2021-07-07 17:14:40|435.48|433.28|435.29|433.09|435.48|433.28|435.29|433.09|0
1625678090000|2021-07-07 17:14:50|435.2|433|435.29|433.09|435.29|433.09|435.2|433|0
1625678100000|2021-07-07 17:15:00|435.11|432.91|434.92|432.72|435.11|432.91|434.92|432.72|0
1625678110000|2021-07-07 17:15:10|435.11|432.91|434.92|432.72|435.11|432.91|434.92|432.72|0
1625678120000|2021-07-07 17:15:20|435.11|432.91|435.11|432.91|435.11|432.91|435.11|432.91|0
1625678140000|2021-07-07 17:15:40|435.29|433.09|435.29|433.09|435.29|433.09|435.29|433.09|0
1625678150000|2021-07-07 17:15:50|435.11|432.91|434.74|432.54|435.11|432.91|434.74|432.54|0
1625678160000|2021-07-07 17:16:00|434.82|432.62|434.37|432.17|434.82|432.62|434.37|432.17|0
1625678170000|2021-07-07 17:16:10|434.36|432.16|434.64|432.44|434.74|432.54|434.36|432.16|0
1625678180000|2021-07-07 17:16:20|434.92|432.72|434.92|432.72|434.92|432.72|434.74|432.54|0
1625678190000|2021-07-07 17:16:30|434.74|432.54|434.74|432.54|434.92|432.72|434.74|432.54|0
1625678200000|2021-07-07 17:16:40|434.92|432.72|435.29|433.09|435.29|433.09|434.92|432.72|0
1625678210000|2021-07-07 17:16:50|435.11|432.91|435.11|432.91|435.11|432.91|434.92|432.72|0
1625678230000|2021-07-07 17:17:10|434.92|432.72|434.74|432.54|434.92|432.72|434.74|432.54|0
1625678240000|2021-07-07 17:17:20|434.92|432.72|434.55|432.35|434.92|432.72|434.55|432.35|0
1625678250000|2021-07-07 17:17:30|434.74|432.54|434.55|432.35|434.74|432.54|434.55|432.35|0
1625678260000|2021-07-07 17:17:40|434.36|432.16|434.36|432.16|434.36|432.16|434.36|432.16|0
1625678270000|2021-07-07 17:17:50|434.45|432.25|434.36|432.16|434.45|432.25|434.36|432.16|0
1625678280000|2021-07-07 17:18:00|434.55|432.35|434.36|432.16|434.55|432.35|434.36|432.16|0
1625678290000|2021-07-07 17:18:10|434.18|431.98|434.36|432.16|434.36|432.16|434.18|431.98|0
1625678300000|2021-07-07 17:18:20|434.55|432.35|434.55|432.35|434.55|432.35|434.55|432.35|0
1625678310000|2021-07-07 17:18:30|434.36|432.16|434.36|432.16|434.36|432.16|434.36|432.16|0
1625678320000|2021-07-07 17:18:40|434.45|432.25|434.64|432.44|434.64|432.44|434.45|432.25|0
1625678330000|2021-07-07 17:18:50|434.73|432.53|434.73|432.53|434.73|432.53|434.73|432.53|0
1625678340000|2021-07-07 17:19:00|434.92|432.72|434.92|432.72|435.11|432.91|434.92|432.72|0
1625678350000|2021-07-07 17:19:10|434.73|432.53|434.73|432.53|434.73|432.53|434.73|432.53|0
1625678360000|2021-07-07 17:19:20|434.92|432.72|434.92|432.72|434.92|432.72|434.73|432.53|0
1625678370000|2021-07-07 17:19:30|434.73|432.53|434.92|432.72|434.92|432.72|434.73|432.53|0
1625678380000|2021-07-07 17:19:40|434.82|432.62|434.92|432.72|434.92|432.72|434.82|432.62|0
1625678390000|2021-07-07 17:19:50|434.73|432.53|435.11|432.91|435.11|432.91|434.73|432.53|0
1625678400000|2021-07-07 17:20:00|434.92|432.72|434.73|432.53|434.92|432.72|434.73|432.53|0
1625678410000|2021-07-07 17:20:10|434.92|432.72|435.01|432.81|435.01|432.81|434.92|432.72|0
1625678420000|2021-07-07 17:20:20|435.11|432.91|434.92|432.72|435.11|432.91|434.92|432.72|0
1625678430000|2021-07-07 17:20:30|435.11|432.91|434.92|432.72|435.11|432.91|434.92|432.72|0
1625678440000|2021-07-07 17:20:40|434.73|432.53|434.73|432.53|434.73|432.53|434.73|432.53|0
1625678450000|2021-07-07 17:20:50|434.92|432.72|435.1|432.9|435.1|432.9|434.92|432.72|0
1625678460000|2021-07-07 17:21:00|434.92|432.72|434.73|432.53|434.92|432.72|434.73|432.53|0
1625678470000|2021-07-07 17:21:10|434.55|432.35|434.55|432.35|434.55|432.35|434.55|432.35|0
1625678480000|2021-07-07 17:21:20|434.36|432.16|434.36|432.16|434.36|432.16|434.36|432.16|0
1625678490000|2021-07-07 17:21:30|434.18|431.98|434.36|432.16|434.36|432.16|434.18|431.98|0
1625678500000|2021-07-07 17:21:40|434.55|432.35|434.55|432.35|434.55|432.35|434.55|432.35|0
1625678510000|2021-07-07 17:21:50|434.73|432.53|434.73|432.53|434.73|432.53|434.73|432.53|0
1625678520000|2021-07-07 17:22:00|434.55|432.35|434.73|432.53|434.73|432.53|434.55|432.35|0
1625678530000|2021-07-07 17:22:10|434.55|432.35|434.55|432.35|434.55|432.35|434.55|432.35|0
1625678540000|2021-07-07 17:22:20|434.73|432.53|434.73|432.53|434.73|432.53|434.73|432.53|0
1625678550000|2021-07-07 17:22:30|434.92|432.72|434.92|432.72|434.92|432.72|434.92|432.72|0
1625678560000|2021-07-07 17:22:40|435.1|432.9|434.73|432.53|435.1|432.9|434.55|432.35|0
1625678570000|2021-07-07 17:22:50|434.55|432.35|434.36|432.16|434.55|432.35|434.36|432.16|0
1625678580000|2021-07-07 17:23:00|434.55|432.35|434.73|432.53|434.73|432.53|434.55|432.35|0
1625678590000|2021-07-07 17:23:10|434.55|432.35|434.55|432.35|434.55|432.35|434.55|432.35|0
1625678600000|2021-07-07 17:23:20|434.36|432.16|434.36|432.16|434.36|432.16|434.36|432.16|0
1625678610000|2021-07-07 17:23:30|434.55|432.35|434.36|432.16|434.55|432.35|434.36|432.16|0
1625678630000|2021-07-07 17:23:50|434.18|431.98|434.18|431.98|434.18|431.98|434.18|431.98|0
1625678650000|2021-07-07 17:24:10|434.36|432.16|434.55|432.35|434.55|432.35|434.36|432.16|0
1625678660000|2021-07-07 17:24:20|434.36|432.16|434.36|432.16|434.36|432.16|434.18|431.98|0
1625678670000|2021-07-07 17:24:30|434.18|431.98|434.18|431.98|434.18|431.98|434.18|431.98|0
1625678690000|2021-07-07 17:24:50|433.99|431.79|433.99|431.79|433.99|431.79|433.99|431.79|0
1625678700000|2021-07-07 17:25:00|434.18|431.98|433.81|431.61|434.18|431.98|433.81|431.61|0
1625678710000|2021-07-07 17:25:10|433.89|431.69|433.89|431.69|433.99|431.79|433.81|431.61|0
1625678720000|2021-07-07 17:25:20|433.81|431.61|433.81|431.61|433.81|431.61|433.81|431.61|0
1625678730000|2021-07-07 17:25:30|433.99|431.79|433.99|431.79|433.99|431.79|433.99|431.79|0
1625678740000|2021-07-07 17:25:40|434.18|431.98|434.18|431.98|434.36|432.16|434.18|431.98|0
1625678750000|2021-07-07 17:25:50|434.36|432.16|434.36|432.16|434.36|432.16|434.36|432.16|0
1625678760000|2021-07-07 17:26:00|434.55|432.35|434.55|432.35|434.55|432.35|434.55|432.35|0
1625678770000|2021-07-07 17:26:10|434.45|432.25|434.55|432.35|434.55|432.35|434.45|432.25|0
1625678780000|2021-07-07 17:26:20|434.36|432.16|434.26|432.06|434.36|432.16|434.26|432.06|0
1625678790000|2021-07-07 17:26:30|434.18|431.98|434.18|431.98|434.18|431.98|434.18|431.98|0
1625678800000|2021-07-07 17:26:40|433.99|431.79|434.18|431.98|434.18|431.98|433.99|431.79|0
1625678810000|2021-07-07 17:26:50|434.26|432.06|434.36|432.16|434.36|432.16|434.26|432.06|0
1625678820000|2021-07-07 17:27:00|434.55|432.35|434.73|432.53|434.73|432.53|434.55|432.35|0
1625678830000|2021-07-07 17:27:10|434.92|432.72|434.73|432.53|434.92|432.72|434.73|432.53|0
1625678840000|2021-07-07 17:27:20|434.92|432.72|435.01|432.81|435.1|432.9|434.92|432.72|0
1625678850000|2021-07-07 17:27:30|434.92|432.72|434.73|432.53|434.92|432.72|434.73|432.53|0
1625678870000|2021-07-07 17:27:50|434.55|432.35|434.55|432.35|434.55|432.35|434.55|432.35|0
1625678900000|2021-07-07 17:28:20|434.45|432.25|434.36|432.16|434.45|432.25|434.36|432.16|0
1625678910000|2021-07-07 17:28:30|434.17|431.97|434.36|432.16|434.36|432.16|434.17|431.97|0
1625678920000|2021-07-07 17:28:40|434.26|432.06|434.36|432.16|434.36|432.16|434.26|432.06|0
1625678930000|2021-07-07 17:28:50|434.45|432.25|434.55|432.35|434.55|432.35|434.45|432.25|0
1625678940000|2021-07-07 17:29:00|434.36|432.16|434.36|432.16|434.36|432.16|434.36|432.16|0
1625678970000|2021-07-07 17:29:30|434.54|432.34|434.54|432.34|434.54|432.34|434.54|432.34|0
1625678980000|2021-07-07 17:29:40|434.36|432.16|434.73|432.53|434.73|432.53|434.36|432.16|0
1625678990000|2021-07-07 17:29:50|434.54|432.34|434.54|432.34|434.54|432.34|434.54|432.34|0
1625679000000|2021-07-07 17:30:00|434.36|432.16|434.36|432.16|434.36|432.16|434.36|432.16|0
1625679020000|2021-07-07 17:30:20|434.54|432.34|434.73|432.53|434.73|432.53|434.54|432.34|0
1625679030000|2021-07-07 17:30:30|434.54|432.34|434.73|432.53|434.73|432.53|434.54|432.34|0
1625679040000|2021-07-07 17:30:40|434.54|432.34|434.73|432.53|434.73|432.53|434.54|432.34|0
1625679060000|2021-07-07 17:31:00|434.54|432.34|434.36|432.16|434.54|432.34|434.36|432.16|0
1625679070000|2021-07-07 17:31:10|434.17|431.97|434.36|432.16|434.36|432.16|434.17|431.97|0
1625679080000|2021-07-07 17:31:20|434.17|431.97|434.36|432.16|434.36|432.16|434.17|431.97|0
1625679090000|2021-07-07 17:31:30|434.17|431.97|434.17|431.97|434.17|431.97|434.17|431.97|0
1625679100000|2021-07-07 17:31:40|433.99|431.79|433.99|431.79|433.99|431.79|433.99|431.79|0
1625679110000|2021-07-07 17:31:50|433.89|431.69|433.8|431.6|433.89|431.69|433.8|431.6|0
1625679120000|2021-07-07 17:32:00|433.62|431.42|433.99|431.79|433.99|431.79|433.62|431.42|0
1625679130000|2021-07-07 17:32:10|434.17|431.97|433.99|431.79|434.17|431.97|433.99|431.79|0
1625679140000|2021-07-07 17:32:20|434.17|431.97|434.17|431.97|434.17|431.97|434.17|431.97|0
1625679150000|2021-07-07 17:32:30|434.36|432.16|434.36|432.16|434.36|432.16|434.36|432.16|0
1625679160000|2021-07-07 17:32:40|434.17|431.97|434.36|432.16|434.36|432.16|434.17|431.97|0
1625679170000|2021-07-07 17:32:50|434.54|432.34|434.54|432.34|434.54|432.34|434.54|432.34|0
1625679180000|2021-07-07 17:33:00|434.36|432.16|434.36|432.16|434.36|432.16|434.17|431.97|0
1625679190000|2021-07-07 17:33:10|434.54|432.34|434.91|432.71|434.91|432.71|434.54|432.34|0
1625679200000|2021-07-07 17:33:20|434.82|432.62|434.82|432.62|434.82|432.62|434.82|432.62|0
1625679210000|2021-07-07 17:33:30|434.91|432.71|434.91|432.71|435.1|432.9|434.91|432.71|0
1625679220000|2021-07-07 17:33:40|435.1|432.9|434.91|432.71|435.1|432.9|434.91|432.71|0
1625679230000|2021-07-07 17:33:50|434.73|432.53|434.73|432.53|434.73|432.53|434.73|432.53|0
1625679240000|2021-07-07 17:34:00|434.91|432.71|434.73|432.53|434.91|432.71|434.73|432.53|0
1625679250000|2021-07-07 17:34:10|434.54|432.34|434.54|432.34|434.54|432.34|434.54|432.34|0
1625679260000|2021-07-07 17:34:20|434.73|432.53|434.73|432.53|434.82|432.62|434.73|432.53|0
1625679270000|2021-07-07 17:34:30|434.54|432.34|434.54|432.34|434.54|432.34|434.54|432.34|0
1625679290000|2021-07-07 17:34:50|434.73|432.53|434.73|432.53|434.73|432.53|434.73|432.53|0
1625679300000|2021-07-07 17:35:00|434.91|432.71|434.73|432.53|434.91|432.71|434.73|432.53|0
1625679310000|2021-07-07 17:35:10|434.91|432.71|434.91|432.71|434.91|432.71|434.91|432.71|0
1625679320000|2021-07-07 17:35:20|435.1|432.9|435.1|432.9|435.1|432.9|435.1|432.9|0
1625679330000|2021-07-07 17:35:30|435.28|433.08|435.47|433.27|435.47|433.27|435.28|433.08|0
1625679340000|2021-07-07 17:35:40|435.1|432.9|435.1|432.9|435.1|432.9|435.1|432.9|0
1625679350000|2021-07-07 17:35:50|434.91|432.71|434.91|432.71|434.91|432.71|434.91|432.71|0
1625679360000|2021-07-07 17:36:00|434.73|432.53|434.17|431.97|434.73|432.53|434.17|431.97|0
1625679370000|2021-07-07 17:36:10|434.36|432.16|434.54|432.34|434.54|432.34|434.36|432.16|0
1625679380000|2021-07-07 17:36:20|434.36|432.16|434.17|431.97|434.36|432.16|434.17|431.97|0
1625679390000|2021-07-07 17:36:30|434.07|431.87|433.99|431.79|434.07|431.87|433.99|431.79|0
1625679400000|2021-07-07 17:36:40|434.17|431.97|434.17|431.97|434.17|431.97|434.17|431.97|0
1625679410000|2021-07-07 17:36:50|434.36|432.16|434.54|432.34|434.54|432.34|434.36|432.16|0
1625679420000|2021-07-07 17:37:00|434.45|432.25|434.36|432.16|434.54|432.34|434.36|432.16|0
1625679430000|2021-07-07 17:37:10|434.54|432.34|434.91|432.71|434.91|432.71|434.54|432.34|0
1625679440000|2021-07-07 17:37:20|434.82|432.62|434.54|432.34|434.91|432.71|434.54|432.34|0
1625679450000|2021-07-07 17:37:30|434.36|432.16|434.36|432.16|434.36|432.16|434.36|432.16|0
1625679460000|2021-07-07 17:37:40|434.17|431.97|434.36|432.16|434.36|432.16|434.17|431.97|0
1625679470000|2021-07-07 17:37:50|434.73|432.53|434.73|432.53|434.73|432.53|434.73|432.53|0
1625679480000|2021-07-07 17:38:00|434.91|432.71|434.73|432.53|434.91|432.71|434.73|432.53|0
1625679490000|2021-07-07 17:38:10|434.82|432.62|434.73|432.53|434.82|432.62|434.73|432.53|0
1625679500000|2021-07-07 17:38:20|434.54|432.34|434.54|432.34|434.54|432.34|434.54|432.34|0
1625679510000|2021-07-07 17:38:30|434.36|432.16|434.36|432.16|434.36|432.16|434.36|432.16|0
1625679520000|2021-07-07 17:38:40|434.54|432.34|434.54|432.34|434.54|432.34|434.54|432.34|0
1625679530000|2021-07-07 17:38:50|434.36|432.16|434.36|432.16|434.36|432.16|434.36|432.16|0
1625679540000|2021-07-07 17:39:00|434.54|432.34|434.36|432.16|434.54|432.34|434.36|432.16|0
1625679560000|2021-07-07 17:39:20|434.17|431.97|434.54|432.34|434.54|432.34|434.17|431.97|0
1625679570000|2021-07-07 17:39:30|434.63|432.43|434.63|432.43|434.63|432.43|434.63|432.43|0
1625679580000|2021-07-07 17:39:40|434.73|432.53|434.63|432.43|434.73|432.53|434.63|432.43|0
1625679590000|2021-07-07 17:39:50|434.73|432.53|434.73|432.53|434.73|432.53|434.73|432.53|0
1625679600000|2021-07-07 17:40:00|434.54|432.34|434.36|432.16|434.54|432.34|434.36|432.16|0
1625679610000|2021-07-07 17:40:10|434.54|432.34|434.73|432.53|434.73|432.53|434.54|432.34|0
1625679620000|2021-07-07 17:40:20|434.54|432.34|434.35|432.15|434.54|432.34|434.17|431.97|0
1625679630000|2021-07-07 17:40:30|434.54|432.34|434.54|432.34|434.54|432.34|434.54|432.34|0
1625679640000|2021-07-07 17:40:40|434.73|432.53|434.73|432.53|434.73|432.53|434.73|432.53|0
1625679650000|2021-07-07 17:40:50|434.63|432.43|434.44|432.24|434.63|432.43|434.44|432.24|0
1625679660000|2021-07-07 17:41:00|434.35|432.15|434.35|432.15|434.35|432.15|434.35|432.15|0
1625679670000|2021-07-07 17:41:10|434.17|431.97|434.17|431.97|434.35|432.15|434.17|431.97|0
1625679680000|2021-07-07 17:41:20|434.35|432.15|434.54|432.34|434.54|432.34|434.35|432.15|0
1625679690000|2021-07-07 17:41:30|434.35|432.15|434.26|432.06|434.35|432.15|434.26|432.06|0
1625679700000|2021-07-07 17:41:40|434.35|432.15|434.35|432.15|434.35|432.15|434.35|432.15|0
1625679720000|2021-07-07 17:42:00|434.73|432.53|434.73|432.53|434.73|432.53|434.54|432.34|0
1625679730000|2021-07-07 17:42:10|434.91|432.71|434.91|432.71|434.91|432.71|434.91|432.71|0
1625679740000|2021-07-07 17:42:20|434.73|432.53|434.54|432.34|434.73|432.53|434.54|432.34|0
1625679750000|2021-07-07 17:42:30|434.73|432.53|434.72|432.52|434.91|432.71|434.72|432.52|0
1625679760000|2021-07-07 17:42:40|434.91|432.71|434.91|432.71|434.91|432.71|434.91|432.71|0
1625679780000|2021-07-07 17:43:00|434.81|432.61|434.72|432.52|434.81|432.61|434.72|432.52|0
1625679790000|2021-07-07 17:43:10|434.91|432.71|434.91|432.71|434.91|432.71|434.91|432.71|0
1625679800000|2021-07-07 17:43:20|435.1|432.9|434.91|432.71|435.1|432.9|434.91|432.71|0
1625679810000|2021-07-07 17:43:30|434.81|432.61|434.81|432.61|434.81|432.61|434.81|432.61|0
1625679820000|2021-07-07 17:43:40|434.72|432.52|434.72|432.52|434.72|432.52|434.72|432.52|0
1625679840000|2021-07-07 17:44:00|434.54|432.34|434.54|432.34|434.54|432.34|434.54|432.34|0
1625679850000|2021-07-07 17:44:10|434.35|432.15|434.44|432.24|434.44|432.24|434.35|432.15|0
1625679860000|2021-07-07 17:44:20|434.35|432.15|434.35|432.15|434.35|432.15|434.35|432.15|0
1625679880000|2021-07-07 17:44:40|434.54|432.34|434.54|432.34|434.54|432.34|434.54|432.34|0
1625679890000|2021-07-07 17:44:50|434.72|432.52|434.91|432.71|434.91|432.71|434.72|432.52|0
1625679900000|2021-07-07 17:45:00|435.1|432.9|435.28|433.08|435.28|433.08|435.09|432.89|0
1625679910000|2021-07-07 17:45:10|435.37|433.17|435.47|433.27|435.47|433.27|435.37|433.17|0
1625679940000|2021-07-07 17:45:40|435.55|433.35|435.65|433.45|435.65|433.45|435.55|433.35|0
1625679960000|2021-07-07 17:46:00|435.74|433.54|435.84|433.64|435.84|433.64|435.65|433.45|0
1625679970000|2021-07-07 17:46:10|436.02|433.82|436.02|433.82|436.02|433.82|436.02|433.82|0
1625679990000|2021-07-07 17:46:30|436.21|434.01|436.21|434.01|436.21|434.01|436.21|434.01|0
1625680010000|2021-07-07 17:46:50|436.3|434.1|436.58|434.38|436.58|434.38|436.3|434.1|0
1625680020000|2021-07-07 17:47:00|436.39|434.19|436.39|434.19|436.39|434.19|436.39|434.19|0
1625680030000|2021-07-07 17:47:10|436.58|434.38|436.58|434.38|436.58|434.38|436.39|434.19|0
1625680050000|2021-07-07 17:47:30|436.77|434.57|436.77|434.57|436.77|434.57|436.67|434.47|0
1625680060000|2021-07-07 17:47:40|436.95|434.75|436.95|434.75|436.95|434.75|436.95|434.75|0
1625680070000|2021-07-07 17:47:50|437.14|434.94|436.77|434.57|437.14|434.94|436.77|434.57|0
1625680090000|2021-07-07 17:48:10|436.76|434.56|436.76|434.56|436.76|434.56|436.58|434.38|0
1625680100000|2021-07-07 17:48:20|436.95|434.75|436.95|434.75|436.95|434.75|436.95|434.75|0
1625680110000|2021-07-07 17:48:30|437.14|434.94|437.04|434.84|437.14|434.94|436.95|434.75|0
1625680120000|2021-07-07 17:48:40|436.95|434.75|437.14|434.94|437.14|434.94|436.95|434.75|0
1625680130000|2021-07-07 17:48:50|437.32|435.12|437.32|435.12|437.32|435.12|437.14|434.94|0
1625680140000|2021-07-07 17:49:00|437.14|434.94|437.51|435.31|437.51|435.31|437.14|434.94|0
1625680150000|2021-07-07 17:49:10|437.69|435.49|437.69|435.49|437.69|435.49|437.69|435.49|0
1625680160000|2021-07-07 17:49:20|437.51|435.31|437.51|435.31|437.69|435.49|437.51|435.31|0
1625680170000|2021-07-07 17:49:30|437.69|435.49|437.69|435.49|437.69|435.49|437.69|435.49|0
1625680190000|2021-07-07 17:49:50|437.6|435.4|437.6|435.4|437.6|435.4|437.6|435.4|0
1625680200000|2021-07-07 17:50:00|437.69|435.49|437.51|435.31|437.69|435.49|437.51|435.31|0
1625680220000|2021-07-07 17:50:20|437.32|435.12|437.32|435.12|437.41|435.21|437.32|435.12|0
1625680230000|2021-07-07 17:50:30|437.14|434.94|437.22|435.02|437.22|435.02|437.14|434.94|0
1625680240000|2021-07-07 17:50:40|437.32|435.12|437.32|435.12|437.32|435.12|437.32|435.12|0
1625680250000|2021-07-07 17:50:50|437.14|434.94|437.14|434.94|437.14|434.94|437.14|434.94|0
1625680260000|2021-07-07 17:51:00|436.95|434.75|436.95|434.75|436.95|434.75|436.95|434.75|0
1625680270000|2021-07-07 17:51:10|437.14|434.94|436.95|434.75|437.14|434.94|436.95|434.75|0
1625680290000|2021-07-07 17:51:30|437.04|434.84|437.04|434.84|437.04|434.84|437.04|434.84|0
1625680300000|2021-07-07 17:51:40|436.95|434.75|437.14|434.94|437.14|434.94|436.95|434.75|0
1625680310000|2021-07-07 17:51:50|437.32|435.12|437.32|435.12|437.32|435.12|437.32|435.12|0
1625680320000|2021-07-07 17:52:00|437.51|435.31|437.51|435.31|437.51|435.31|437.51|435.31|0
1625680330000|2021-07-07 17:52:10|437.69|435.49|437.51|435.31|437.69|435.49|437.51|435.31|0
1625680340000|2021-07-07 17:52:20|437.6|435.4|437.69|435.49|437.69|435.49|437.51|435.31|0
1625680360000|2021-07-07 17:52:40|437.78|435.58|437.78|435.58|437.78|435.58|437.78|435.58|0
1625680370000|2021-07-07 17:52:50|437.88|435.68|437.69|435.49|437.88|435.68|437.69|435.49|0
1625680380000|2021-07-07 17:53:00|437.78|435.58|437.88|435.68|437.88|435.68|437.78|435.58|0
1625680400000|2021-07-07 17:53:20|438.06|435.86|438.06|435.86|438.06|435.86|438.06|435.86|0
1625680410000|2021-07-07 17:53:30|437.88|435.68|437.88|435.68|437.88|435.68|437.88|435.68|0
1625680420000|2021-07-07 17:53:40|438.06|435.86|437.88|435.68|438.06|435.86|437.88|435.68|0
1625680430000|2021-07-07 17:53:50|438.06|435.86|438.06|435.86|438.06|435.86|438.06|435.86|0
1625680440000|2021-07-07 17:54:00|437.88|435.68|437.88|435.68|437.88|435.68|437.88|435.68|0
1625680450000|2021-07-07 17:54:10|437.69|435.49|437.69|435.49|437.69|435.49|437.69|435.49|0
1625680460000|2021-07-07 17:54:20|437.88|435.68|437.88|435.68|437.88|435.68|437.88|435.68|0
1625680470000|2021-07-07 17:54:30|437.69|435.49|437.78|435.58|437.78|435.58|437.69|435.49|0
1625680480000|2021-07-07 17:54:40|437.51|435.31|437.51|435.31|437.51|435.31|437.51|435.31|0
1625680500000|2021-07-07 17:55:00|437.88|435.68|438.06|435.86|438.06|435.86|437.88|435.68|0
1625680510000|2021-07-07 17:55:10|437.88|435.68|437.88|435.68|437.88|435.68|437.88|435.68|0
1625680520000|2021-07-07 17:55:20|437.69|435.49|437.69|435.49|437.69|435.49|437.69|435.49|0
1625680550000|2021-07-07 17:55:50|437.88|435.68|437.88|435.68|437.88|435.68|437.88|435.68|0
1625680580000|2021-07-07 17:56:20|437.69|435.49|437.78|435.58|437.78|435.58|437.69|435.49|0
1625680590000|2021-07-07 17:56:30|437.69|435.49|437.69|435.49|437.69|435.49|437.69|435.49|0
1625680600000|2021-07-07 17:56:40|437.88|435.68|437.88|435.68|437.88|435.68|437.88|435.68|0
1625680610000|2021-07-07 17:56:50|437.69|435.49|437.88|435.68|437.88|435.68|437.69|435.49|0
1625680620000|2021-07-07 17:57:00|437.69|435.49|437.69|435.49|437.69|435.49|437.69|435.49|0
1625680630000|2021-07-07 17:57:10|437.88|435.68|437.5|435.3|437.88|435.68|437.5|435.3|0
1625680640000|2021-07-07 17:57:20|437.41|435.21|437.32|435.12|437.5|435.3|437.32|435.12|0
1625680660000|2021-07-07 17:57:40|437.13|434.93|437.32|435.12|437.32|435.12|437.13|434.93|0
1625680690000|2021-07-07 17:58:10|437.13|434.93|436.76|434.56|437.13|434.93|436.76|434.56|0
1625680710000|2021-07-07 17:58:30|436.57|434.37|436.57|434.37|436.57|434.37|436.39|434.19|0
1625680720000|2021-07-07 17:58:40|436.39|434.19|436.39|434.19|436.39|434.19|436.39|434.19|0
1625680730000|2021-07-07 17:58:50|436.11|433.91|435.83|433.63|436.11|433.91|435.74|433.54|0
1625680740000|2021-07-07 17:59:00|435.65|433.45|435.92|433.72|435.92|433.72|435.65|433.45|0
1625680750000|2021-07-07 17:59:10|435.83|433.63|435.55|433.35|435.83|433.63|435.55|433.35|0
1625680760000|2021-07-07 17:59:20|435.46|433.26|435.83|433.63|435.83|433.63|435.46|433.26|0
1625680770000|2021-07-07 17:59:30|435.73|433.53|435.65|433.45|435.73|433.53|435.65|433.45|0
1625680780000|2021-07-07 17:59:40|435.55|433.35|435.36|433.16|435.55|433.35|435.36|433.16|0
1625680790000|2021-07-07 17:59:50|435.27|433.07|435.27|433.07|435.27|433.07|435.18|432.98|0
1625680800000|2021-07-07 18:00:00|436.11|433.91|435.92|433.72|436.11|433.91|435.92|433.72|0
1625680810000|2021-07-07 18:00:10|435.65|433.45|435.46|433.26|435.65|433.45|435.46|433.26|0
1625680820000|2021-07-07 18:00:20|435.73|433.53|436.02|433.82|436.02|433.82|435.73|433.53|0
1625680830000|2021-07-07 18:00:30|436.39|434.19|435.83|433.63|436.39|434.19|435.83|433.63|0
1625680840000|2021-07-07 18:00:40|435.73|433.53|436.02|433.82|436.2|434|435.73|433.53|0
1625680850000|2021-07-07 18:00:50|435.83|433.63|436.02|433.82|436.02|433.82|435.83|433.63|0
1625680860000|2021-07-07 18:01:00|435.83|433.63|435.65|433.45|435.83|433.63|435.65|433.45|0
1625680870000|2021-07-07 18:01:10|436.02|433.82|436.2|434|436.2|434|435.83|433.63|0
1625680880000|2021-07-07 18:01:20|436.39|434.19|436.76|434.56|437.13|434.93|436.39|434.19|0
1625680890000|2021-07-07 18:01:30|436.57|434.37|437.13|434.93|437.13|434.93|436.57|434.37|0
1625680900000|2021-07-07 18:01:40|436.76|434.56|436.95|434.75|437.5|435.3|436.76|434.56|0
1625680910000|2021-07-07 18:01:50|437.5|435.3|438.06|435.86|438.43|436.23|437.5|435.3|0
1625680920000|2021-07-07 18:02:00|438.62|436.42|438.62|436.42|438.99|436.79|438.62|436.42|0
1625680930000|2021-07-07 18:02:10|438.25|436.05|438.89|436.69|438.89|436.69|438.25|436.05|0
1625680940000|2021-07-07 18:02:20|438.81|436.61|438.81|436.61|439.36|437.16|438.81|436.61|0
1625680950000|2021-07-07 18:02:30|439.18|436.98|438.99|436.79|439.18|436.98|438.81|436.61|0
1625680960000|2021-07-07 18:02:40|438.81|436.61|438.43|436.23|438.81|436.61|438.06|435.86|0
1625680970000|2021-07-07 18:02:50|438.06|435.86|438.06|435.86|438.43|436.23|438.06|435.86|0
1625680980000|2021-07-07 18:03:00|437.32|435.12|437.13|434.93|437.5|435.3|437.13|434.93|0
1625680990000|2021-07-07 18:03:10|437.5|435.3|437.87|435.67|437.87|435.67|437.5|435.3|0
1625681000000|2021-07-07 18:03:20|438.06|435.86|438.81|436.61|438.81|436.61|438.06|435.86|0
1625681010000|2021-07-07 18:03:30|439.18|436.98|438.99|436.79|439.18|436.98|438.81|436.61|0
1625681020000|2021-07-07 18:03:40|439.18|436.98|439.18|436.98|439.36|437.16|439.18|436.98|0
1625681030000|2021-07-07 18:03:50|439.36|437.16|439.55|437.35|439.55|437.35|439.18|436.98|0
1625681040000|2021-07-07 18:04:00|439.36|437.16|439.36|437.16|439.36|437.16|439.18|436.98|0
1625681050000|2021-07-07 18:04:10|439.18|436.98|439.55|437.35|439.55|437.35|439.18|436.98|0
1625681060000|2021-07-07 18:04:20|439.74|437.54|441.23|439.03|441.42|439.22|439.74|437.54|0
1625681070000|2021-07-07 18:04:30|441.6|439.4|441.41|439.21|441.6|439.4|441.41|439.21|0
1625681080000|2021-07-07 18:04:40|441.79|439.59|441.6|439.4|441.79|439.59|441.41|439.21|0
1625681090000|2021-07-07 18:04:50|441.41|439.21|440.67|438.47|441.6|439.4|440.67|438.47|0
1625681100000|2021-07-07 18:05:00|441.13|438.93|440.67|438.47|441.13|438.93|440.48|438.28|0
1625681110000|2021-07-07 18:05:10|441.04|438.84|441.23|439.03|441.23|439.03|440.85|438.65|0
1625681120000|2021-07-07 18:05:20|441.04|438.84|440.48|438.28|441.23|439.03|440.3|438.1|0
1625681130000|2021-07-07 18:05:30|440.11|437.91|440.2|438|440.2|438|439.92|437.72|0
1625681140000|2021-07-07 18:05:40|439.74|437.54|439.18|436.98|439.92|437.72|439.18|436.98|0
1625681150000|2021-07-07 18:05:50|438.99|436.79|438.43|436.23|438.99|436.79|438.43|436.23|0
1625681160000|2021-07-07 18:06:00|438.8|436.6|439.36|437.16|439.36|437.16|438.8|436.6|0
1625681170000|2021-07-07 18:06:10|439.27|437.07|439.55|437.35|439.74|437.54|439.27|437.07|0
1625681180000|2021-07-07 18:06:20|439.36|437.16|439.36|437.16|439.45|437.25|439.18|436.98|0
1625681190000|2021-07-07 18:06:30|439.55|437.35|439.36|437.16|439.55|437.35|439.18|436.98|0
1625681200000|2021-07-07 18:06:40|439.45|437.25|439.45|437.25|439.45|437.25|439.45|437.25|0
1625681210000|2021-07-07 18:06:50|439.55|437.35|439.18|436.98|439.55|437.35|439.18|436.98|0
1625681220000|2021-07-07 18:07:00|439.36|437.16|439.18|436.98|439.36|437.16|439.18|436.98|0
1625681230000|2021-07-07 18:07:10|438.99|436.79|439.36|437.16|439.36|437.16|438.99|436.79|0
1625681240000|2021-07-07 18:07:20|439.55|437.35|439.55|437.35|439.55|437.35|439.55|437.35|0
1625681250000|2021-07-07 18:07:30|439.73|437.53|440.11|437.91|440.11|437.91|439.73|437.53|0
1625681260000|2021-07-07 18:07:40|440.2|438|439.92|437.72|440.2|438|439.73|437.53|0
1625681270000|2021-07-07 18:07:50|439.73|437.53|439.92|437.72|440.11|437.91|439.73|437.53|0
1625681280000|2021-07-07 18:08:00|440.11|437.91|439.92|437.72|440.11|437.91|439.92|437.72|0
1625681290000|2021-07-07 18:08:10|439.73|437.53|439.36|437.16|439.73|437.53|439.36|437.16|0
1625681300000|2021-07-07 18:08:20|439.55|437.35|439.55|437.35|439.55|437.35|439.36|437.16|0
1625681310000|2021-07-07 18:08:30|439.92|437.72|439.92|437.72|440.11|437.91|439.92|437.72|0
1625681320000|2021-07-07 18:08:40|439.73|437.53|439.73|437.53|439.73|437.53|439.55|437.35|0
1625681330000|2021-07-07 18:08:50|439.92|437.72|440.29|438.09|440.29|438.09|439.92|437.72|0
1625681340000|2021-07-07 18:09:00|440.48|438.28|440.29|438.09|440.48|438.28|440.29|438.09|0
1625681350000|2021-07-07 18:09:10|440.48|438.28|440.67|438.47|440.67|438.47|440.48|438.28|0
1625681360000|2021-07-07 18:09:20|440.85|438.65|441.41|439.21|441.41|439.21|440.85|438.65|0
1625681370000|2021-07-07 18:09:30|441.6|439.4|441.79|439.59|441.79|439.59|441.6|439.4|0
1625681380000|2021-07-07 18:09:40|441.41|439.21|441.04|438.84|441.41|439.21|441.04|438.84|0
1625681390000|2021-07-07 18:09:50|441.23|439.03|441.23|439.03|441.23|439.03|441.04|438.84|0
1625681400000|2021-07-07 18:10:00|441.41|439.21|441.32|439.12|441.6|439.4|441.32|439.12|0
1625681410000|2021-07-07 18:10:10|441.23|439.03|441.23|439.03|441.23|439.03|441.13|438.93|0
1625681420000|2021-07-07 18:10:20|441.13|438.93|440.67|438.47|441.13|438.93|440.67|438.47|0
1625681430000|2021-07-07 18:10:30|440.85|438.65|440.85|438.65|440.85|438.65|440.67|438.47|0
1625681440000|2021-07-07 18:10:40|441.04|438.84|441.04|438.84|441.04|438.84|440.85|438.65|0
1625681450000|2021-07-07 18:10:50|440.85|438.65|441.04|438.84|441.04|438.84|440.85|438.65|0
1625681460000|2021-07-07 18:11:00|441.23|439.03|440.85|438.65|441.23|439.03|440.85|438.65|0
1625681470000|2021-07-07 18:11:10|440.76|438.56|440.67|438.47|440.85|438.65|440.67|438.47|0
1625681480000|2021-07-07 18:11:20|440.76|438.56|440.48|438.28|440.76|438.56|440.48|438.28|0
1625681490000|2021-07-07 18:11:30|440.29|438.09|439.92|437.72|440.29|438.09|439.92|437.72|0
1625681500000|2021-07-07 18:11:40|439.55|437.35|439.45|437.25|439.73|437.53|439.45|437.25|0
1625681510000|2021-07-07 18:11:50|439.36|437.16|439.55|437.35|439.55|437.35|439.17|436.97|0
1625681520000|2021-07-07 18:12:00|439.36|437.16|439.55|437.35|439.55|437.35|439.36|437.16|0
1625681530000|2021-07-07 18:12:10|439.92|437.72|439.73|437.53|439.92|437.72|439.73|437.53|0
1625681540000|2021-07-07 18:12:20|439.92|437.72|440.01|437.81|440.01|437.81|439.92|437.72|0
1625681550000|2021-07-07 18:12:30|439.73|437.53|439.73|437.53|439.73|437.53|439.36|437.16|0
1625681560000|2021-07-07 18:12:40|439.55|437.35|440.29|438.09|440.29|438.09|439.55|437.35|0
1625681570000|2021-07-07 18:12:50|440.48|438.28|440.48|438.28|440.48|438.28|440.38|438.18|0
1625681580000|2021-07-07 18:13:00|440.29|438.09|440.29|438.09|440.29|438.09|440.11|437.91|0
1625681590000|2021-07-07 18:13:10|440.48|438.28|440.29|438.09|440.48|438.28|440.29|438.09|0
1625681600000|2021-07-07 18:13:20|440.48|438.28|440.66|438.46|440.66|438.46|440.48|438.28|0
1625681610000|2021-07-07 18:13:30|440.48|438.28|440.38|438.18|440.48|438.28|440.29|438.09|0
1625681620000|2021-07-07 18:13:40|440.29|438.09|440.48|438.28|440.57|438.37|440.29|438.09|0
1625681630000|2021-07-07 18:13:50|440.38|438.18|440.29|438.09|440.38|438.18|440.29|438.09|0
1625681640000|2021-07-07 18:14:00|440.38|438.18|440.48|438.28|440.48|438.28|440.11|437.91|0
1625681650000|2021-07-07 18:14:10|440.66|438.46|440.75|438.55|440.75|438.55|440.66|438.46|0
1625681660000|2021-07-07 18:14:20|440.85|438.65|440.1|437.9|440.85|438.65|440.1|437.9|0
1625681670000|2021-07-07 18:14:30|439.92|437.72|439.92|437.72|440.1|437.9|439.92|437.72|0
1625681680000|2021-07-07 18:14:40|440.1|437.9|439.73|437.53|440.1|437.9|439.73|437.53|0
1625681690000|2021-07-07 18:14:50|439.55|437.35|439.73|437.53|439.73|437.53|439.55|437.35|0
1625681700000|2021-07-07 18:15:00|439.55|437.35|439.73|437.53|439.73|437.53|439.55|437.35|0
1625681720000|2021-07-07 18:15:20|439.82|437.62|439.73|437.53|439.82|437.62|439.73|437.53|0
1625681730000|2021-07-07 18:15:30|439.55|437.35|439.55|437.35|439.55|437.35|439.55|437.35|0
1625681740000|2021-07-07 18:15:40|439.36|437.16|439.55|437.35|439.55|437.35|439.36|437.16|0
1625681750000|2021-07-07 18:15:50|439.73|437.53|439.55|437.35|439.73|437.53|439.55|437.35|0
1625681760000|2021-07-07 18:16:00|439.36|437.16|438.8|436.6|439.36|437.16|438.8|436.6|0
1625681770000|2021-07-07 18:16:10|438.99|436.79|438.8|436.6|438.99|436.79|438.8|436.6|0
1625681780000|2021-07-07 18:16:20|438.61|436.41|438.43|436.23|438.61|436.41|438.43|436.23|0
1625681790000|2021-07-07 18:16:30|438.06|435.86|437.87|435.67|438.06|435.86|437.87|435.67|0
1625681800000|2021-07-07 18:16:40|438.24|436.04|438.06|435.86|438.24|436.04|438.06|435.86|0
1625681810000|2021-07-07 18:16:50|438.05|435.85|438.05|435.85|438.24|436.04|438.05|435.85|0
1625681820000|2021-07-07 18:17:00|438.24|436.04|437.87|435.67|438.24|436.04|437.87|435.67|0
1625681830000|2021-07-07 18:17:10|437.68|435.48|437.96|435.76|437.96|435.76|437.5|435.3|0
1625681840000|2021-07-07 18:17:20|438.05|435.85|438.24|436.04|438.24|436.04|438.05|435.85|0
1625681850000|2021-07-07 18:17:30|438.43|436.23|438.99|436.79|438.99|436.79|438.43|436.23|0
1625681860000|2021-07-07 18:17:40|439.17|436.97|439.17|436.97|439.17|436.97|438.99|436.79|0
1625681870000|2021-07-07 18:17:50|439.36|437.16|439.54|437.34|439.54|437.34|439.36|437.16|0
1625681880000|2021-07-07 18:18:00|439.92|437.72|440.1|437.9|440.1|437.9|439.92|437.72|0
1625681890000|2021-07-07 18:18:10|439.92|437.72|439.92|437.72|439.92|437.72|439.92|437.72|0
1625681900000|2021-07-07 18:18:20|440.1|437.9|440.29|438.09|440.29|438.09|440.1|437.9|0
1625681910000|2021-07-07 18:18:30|440.19|437.99|440.29|438.09|440.29|438.09|440.19|437.99|0
1625681920000|2021-07-07 18:18:40|440.1|437.9|440.29|438.09|440.48|438.28|440.1|437.9|0
1625681930000|2021-07-07 18:18:50|440.48|438.28|440.29|438.09|440.48|438.28|440.29|438.09|0
1625681940000|2021-07-07 18:19:00|440.48|438.28|440.48|438.28|440.48|438.28|440.29|438.09|0
1625681950000|2021-07-07 18:19:10|440.66|438.46|440.85|438.65|440.85|438.65|440.66|438.46|0
1625681960000|2021-07-07 18:19:20|440.66|438.46|440.66|438.46|440.66|438.46|440.66|438.46|0
1625681970000|2021-07-07 18:19:30|440.85|438.65|440.85|438.65|440.85|438.65|440.85|438.65|0
1625681980000|2021-07-07 18:19:40|441.04|438.84|441.22|439.02|441.22|439.02|441.04|438.84|0
1625681990000|2021-07-07 18:19:50|441.6|439.4|441.6|439.4|441.6|439.4|441.41|439.21|0
1625682000000|2021-07-07 18:20:00|441.78|439.58|440.85|438.65|441.78|439.58|440.85|438.65|0
1625682010000|2021-07-07 18:20:10|441.04|438.84|439.54|437.34|441.04|438.84|439.54|437.34|0
1625682020000|2021-07-07 18:20:20|439.73|437.53|439.54|437.34|439.73|437.53|439.54|437.34|0
1625682040000|2021-07-07 18:20:40|439.63|437.43|439.54|437.34|439.73|437.53|439.54|437.34|0
1625682050000|2021-07-07 18:20:50|439.36|437.16|439.36|437.16|439.54|437.34|439.36|437.16|0
1625682060000|2021-07-07 18:21:00|439.73|437.53|439.54|437.34|439.73|437.53|439.54|437.34|0
1625682070000|2021-07-07 18:21:10|439.73|437.53|439.73|437.53|439.73|437.53|439.63|437.43|0
1625682080000|2021-07-07 18:21:20|439.63|437.43|439.54|437.34|439.73|437.53|439.54|437.34|0
1625682090000|2021-07-07 18:21:30|439.45|437.25|439.17|436.97|439.45|437.25|439.17|436.97|0
1625682100000|2021-07-07 18:21:40|438.98|436.78|438.61|436.41|438.98|436.78|438.61|436.41|0
1625682110000|2021-07-07 18:21:50|438.8|436.6|438.8|436.6|438.98|436.78|438.8|436.6|0
1625682120000|2021-07-07 18:22:00|438.98|436.78|439.17|436.97|439.17|436.97|438.8|436.6|0
1625682130000|2021-07-07 18:22:10|439.26|437.06|439.54|437.34|439.54|437.34|439.17|436.97|0
1625682140000|2021-07-07 18:22:20|439.73|437.53|439.54|437.34|439.73|437.53|439.54|437.34|0
1625682150000|2021-07-07 18:22:30|439.36|437.16|439.54|437.34|439.54|437.34|439.36|437.16|0
1625682160000|2021-07-07 18:22:40|439.36|437.16|439.17|436.97|439.36|437.16|439.17|436.97|0
1625682170000|2021-07-07 18:22:50|439.36|437.16|439.36|437.16|439.36|437.16|439.36|437.16|0
1625682180000|2021-07-07 18:23:00|439.17|436.97|439.17|436.97|439.17|436.97|438.98|436.78|0
1625682200000|2021-07-07 18:23:20|438.98|436.78|438.42|436.22|438.98|436.78|438.42|436.22|0
1625682210000|2021-07-07 18:23:30|438.24|436.04|438.42|436.22|438.42|436.22|438.24|436.04|0
1625682220000|2021-07-07 18:23:40|438.24|436.04|438.42|436.22|438.42|436.22|438.24|436.04|0
1625682230000|2021-07-07 18:23:50|438.24|436.04|438.24|436.04|438.42|436.22|438.24|436.04|0
1625682240000|2021-07-07 18:24:00|438.05|435.85|438.8|436.6|438.8|436.6|438.05|435.85|0
1625682250000|2021-07-07 18:24:10|438.61|436.41|438.98|436.78|438.98|436.78|438.61|436.41|0
1625682260000|2021-07-07 18:24:20|438.8|436.6|438.8|436.6|438.8|436.6|438.8|436.6|0
1625682270000|2021-07-07 18:24:30|438.98|436.78|438.98|436.78|438.98|436.78|438.8|436.6|0
1625682280000|2021-07-07 18:24:40|438.8|436.6|438.61|436.41|438.8|436.6|438.61|436.41|0
1625682290000|2021-07-07 18:24:50|438.8|436.6|438.8|436.6|438.98|436.78|438.8|436.6|0
1625682300000|2021-07-07 18:25:00|438.89|436.69|439.17|436.97|439.17|436.97|438.89|436.69|0
1625682320000|2021-07-07 18:25:20|438.98|436.78|438.98|436.78|438.98|436.78|438.98|436.78|0
1625682330000|2021-07-07 18:25:30|439.17|436.97|438.98|436.78|439.17|436.97|438.98|436.78|0
1625682340000|2021-07-07 18:25:40|438.8|436.6|438.8|436.6|438.98|436.78|438.8|436.6|0
1625682350000|2021-07-07 18:25:50|438.98|436.78|438.61|436.41|438.98|436.78|438.61|436.41|0
1625682360000|2021-07-07 18:26:00|438.98|436.78|439.73|437.53|439.73|437.53|438.98|436.78|0
1625682380000|2021-07-07 18:26:20|439.54|437.34|439.54|437.34|439.54|437.34|439.54|437.34|0
1625682390000|2021-07-07 18:26:30|439.73|437.53|439.54|437.34|439.73|437.53|439.54|437.34|0
1625682400000|2021-07-07 18:26:40|439.44|437.24|439.35|437.15|439.44|437.24|439.35|437.15|0
1625682410000|2021-07-07 18:26:50|439.54|437.34|439.54|437.34|439.54|437.34|439.35|437.15|0
1625682420000|2021-07-07 18:27:00|439.73|437.53|439.54|437.34|439.73|437.53|439.54|437.34|0
1625682440000|2021-07-07 18:27:20|439.35|437.15|439.17|436.97|439.54|437.34|439.17|436.97|0
1625682450000|2021-07-07 18:27:30|438.98|436.78|439.17|436.97|439.17|436.97|438.98|436.78|0
1625682460000|2021-07-07 18:27:40|439.35|437.15|439.35|437.15|439.54|437.34|439.35|437.15|0
1625682470000|2021-07-07 18:27:50|439.17|436.97|438.98|436.78|439.17|436.97|438.98|436.78|0
1625682480000|2021-07-07 18:28:00|439.17|436.97|439.35|437.15|439.35|437.15|438.98|436.78|0
1625682490000|2021-07-07 18:28:10|439.17|436.97|438.98|436.78|439.17|436.97|438.98|436.78|0
1625682510000|2021-07-07 18:28:30|438.79|436.59|438.61|436.41|438.79|436.59|438.61|436.41|0
1625682520000|2021-07-07 18:28:40|438.42|436.22|438.42|436.22|438.51|436.31|438.42|436.22|0
1625682530000|2021-07-07 18:28:50|438.24|436.04|438.24|436.04|438.24|436.04|438.24|436.04|0
1625682540000|2021-07-07 18:29:00|438.05|435.85|438.05|435.85|438.24|436.04|438.05|435.85|0
1625682550000|2021-07-07 18:29:10|438.24|436.04|438.24|436.04|438.24|436.04|438.05|435.85|0
1625682560000|2021-07-07 18:29:20|438.42|436.22|438.24|436.04|438.42|436.22|438.24|436.04|0
1625682570000|2021-07-07 18:29:30|438.42|436.22|438.24|436.04|438.42|436.22|438.24|436.04|0
1625682580000|2021-07-07 18:29:40|438.42|436.22|438.42|436.22|438.61|436.41|438.42|436.22|0
1625682590000|2021-07-07 18:29:50|438.61|436.41|438.24|436.04|438.61|436.41|438.24|436.04|0
1625682600000|2021-07-07 18:30:00|438.05|435.85|437.31|435.11|438.05|435.85|437.31|435.11|0
1625682610000|2021-07-07 18:30:10|437.49|435.29|437.49|435.29|437.49|435.29|437.31|435.11|0
1625682620000|2021-07-07 18:30:20|437.31|435.11|437.68|435.48|437.68|435.48|437.31|435.11|0
1625682630000|2021-07-07 18:30:30|437.86|435.66|438.24|436.04|438.24|436.04|437.86|435.66|0
1625682640000|2021-07-07 18:30:40|438.42|436.22|437.49|435.29|438.42|436.22|437.49|435.29|0
1625682650000|2021-07-07 18:30:50|437.31|435.11|436.93|434.73|437.31|435.11|436.93|434.73|0
1625682660000|2021-07-07 18:31:00|437.12|434.92|437.12|434.92|437.31|435.11|437.12|434.92|0
1625682670000|2021-07-07 18:31:10|436.93|434.73|437.12|434.92|437.12|434.92|436.93|434.73|0
1625682680000|2021-07-07 18:31:20|437.3|435.1|437.3|435.1|437.3|435.1|437.3|435.1|0
1625682700000|2021-07-07 18:31:40|437.49|435.29|437.12|434.92|437.49|435.29|437.12|434.92|0
1625682710000|2021-07-07 18:31:50|437.02|434.82|437.12|434.92|437.12|434.92|437.02|434.82|0
1625682720000|2021-07-07 18:32:00|437.3|435.1|437.12|434.92|437.3|435.1|437.12|434.92|0
1625682730000|2021-07-07 18:32:10|437.3|435.1|437.3|435.1|437.3|435.1|437.3|435.1|0
1625682740000|2021-07-07 18:32:20|437.12|434.92|436.93|434.73|437.12|434.92|436.93|434.73|0
1625682750000|2021-07-07 18:32:30|437.12|434.92|437.12|434.92|437.12|434.92|436.93|434.73|0
1625682760000|2021-07-07 18:32:40|436.93|434.73|436.93|434.73|436.93|434.73|436.93|434.73|0
1625682780000|2021-07-07 18:33:00|437.12|434.92|437.49|435.29|437.49|435.29|437.12|434.92|0
1625682790000|2021-07-07 18:33:10|437.68|435.48|437.68|435.48|437.86|435.66|437.68|435.48|0
1625682800000|2021-07-07 18:33:20|437.3|435.1|437.3|435.1|437.3|435.1|437.3|435.1|0
1625682810000|2021-07-07 18:33:30|437.49|435.29|437.49|435.29|437.68|435.48|437.49|435.29|0
1625682820000|2021-07-07 18:33:40|437.68|435.48|437.68|435.48|437.68|435.48|437.68|435.48|0
1625682840000|2021-07-07 18:34:00|437.49|435.29|437.49|435.29|437.49|435.29|437.49|435.29|0
1625682850000|2021-07-07 18:34:10|437.3|435.1|437.3|435.1|437.3|435.1|437.3|435.1|0
1625682870000|2021-07-07 18:34:30|437.49|435.29|437.3|435.1|437.49|435.29|437.3|435.1|0
1625682880000|2021-07-07 18:34:40|437.12|434.92|437.02|434.82|437.12|434.92|437.02|434.82|0
1625682890000|2021-07-07 18:34:50|437.12|434.92|436.93|434.73|437.12|434.92|436.93|434.73|0
1625682900000|2021-07-07 18:35:00|437.12|434.92|436.93|434.73|437.12|434.92|436.75|434.55|0
1625682910000|2021-07-07 18:35:10|437.12|434.92|437.12|434.92|437.12|434.92|436.93|434.73|0
1625682920000|2021-07-07 18:35:20|437.3|435.1|436.75|434.55|437.3|435.1|436.75|434.55|0
1625682940000|2021-07-07 18:35:40|436.93|434.73|437.12|434.92|437.12|434.92|436.93|434.73|0
1625682950000|2021-07-07 18:35:50|436.93|434.73|436.75|434.55|436.93|434.73|436.75|434.55|0
1625682960000|2021-07-07 18:36:00|436.56|434.36|436.75|434.55|436.75|434.55|436.56|434.36|0
1625682970000|2021-07-07 18:36:10|436.65|434.45|436.37|434.17|436.65|434.45|436.37|434.17|0
1625682980000|2021-07-07 18:36:20|436.46|434.26|436.84|434.64|437.03|434.83|436.46|434.26|0
1625682990000|2021-07-07 18:36:30|437.03|434.83|436.84|434.64|437.03|434.83|436.84|434.64|0
1625683000000|2021-07-07 18:36:40|436.93|434.73|434.7|432.5|436.93|434.73|434.51|432.31|0
1625683010000|2021-07-07 18:36:50|434.51|432.31|434.7|432.5|434.7|432.5|434.51|432.31|0
1625683020000|2021-07-07 18:37:00|435.63|433.43|436.75|434.55|436.75|434.55|435.53|433.33|0
1625683030000|2021-07-07 18:37:10|436.93|434.73|436.93|434.73|436.93|434.73|436.75|434.55|0
1625683040000|2021-07-07 18:37:20|437.68|435.48|437.49|435.29|437.68|435.48|437.49|435.29|0
1625683050000|2021-07-07 18:37:30|437.31|435.11|437.49|435.29|437.49|435.29|437.31|435.11|0
1625683060000|2021-07-07 18:37:40|437.31|435.11|437.49|435.29|437.49|435.29|437.31|435.11|0
1625683070000|2021-07-07 18:37:50|437.68|435.48|437.49|435.29|437.68|435.48|437.49|435.29|0
1625683080000|2021-07-07 18:38:00|437.31|435.11|437.31|435.11|437.31|435.11|437.31|435.11|0
1625683130000|2021-07-07 18:38:50|436.75|434.55|436.75|434.55|436.75|434.55|436.75|434.55|0
1625683140000|2021-07-07 18:39:00|436.57|434.37|436.38|434.18|436.57|434.37|436.2|434|0
1625683150000|2021-07-07 18:39:10|436.57|434.37|436.57|434.37|436.75|434.55|436.57|434.37|0
1625683160000|2021-07-07 18:39:20|436.38|434.18|436.01|433.81|436.38|434.18|436.01|433.81|0
1625683170000|2021-07-07 18:39:30|436.2|434|435.82|433.62|436.2|434|435.82|433.62|0
1625683180000|2021-07-07 18:39:40|436.01|433.81|436.01|433.81|436.2|434|436.01|433.81|0
1625683220000|2021-07-07 18:40:20|436.2|434|436.38|434.18|436.57|434.37|436.2|434|0
1625683230000|2021-07-07 18:40:30|436.2|434|436.01|433.81|436.2|434|436.01|433.81|0
1625683240000|2021-07-07 18:40:40|435.82|433.62|435.64|433.44|435.82|433.62|435.64|433.44|0
1625683260000|2021-07-07 18:41:00|436.01|433.81|436.19|433.99|436.19|433.99|436.01|433.81|0
1625683270000|2021-07-07 18:41:10|436.57|434.37|436.94|434.74|436.94|434.74|436.57|434.37|0
1625683280000|2021-07-07 18:41:20|437.12|434.92|437.12|434.92|437.12|434.92|436.94|434.74|0
1625683290000|2021-07-07 18:41:30|436.94|434.74|437.03|434.83|437.03|434.83|436.94|434.74|0
1625683300000|2021-07-07 18:41:40|437.12|434.92|436.94|434.74|437.12|434.92|436.94|434.74|0
1625683310000|2021-07-07 18:41:50|437.12|434.92|437.12|434.92|437.12|434.92|437.12|434.92|0
1625683320000|2021-07-07 18:42:00|436.94|434.74|437.31|435.11|437.31|435.11|436.94|434.74|0
1625683330000|2021-07-07 18:42:10|437.12|434.92|437.31|435.11|437.31|435.11|437.12|434.92|0
1625683350000|2021-07-07 18:42:30|437.12|434.92|437.12|434.92|437.12|434.92|437.12|434.92|0
1625683360000|2021-07-07 18:42:40|437.31|435.11|437.49|435.29|437.68|435.48|437.31|435.11|0
1625683370000|2021-07-07 18:42:50|437.68|435.48|437.58|435.38|437.68|435.48|437.58|435.38|0
1625683380000|2021-07-07 18:43:00|437.49|435.29|437.12|434.92|437.49|435.29|437.12|434.92|0
1625683400000|2021-07-07 18:43:20|437.49|435.29|437.49|435.29|437.49|435.29|437.49|435.29|0
1625683410000|2021-07-07 18:43:30|437.68|435.48|437.86|435.66|437.86|435.66|437.68|435.48|0
1625683420000|2021-07-07 18:43:40|438.05|435.85|438.05|435.85|438.05|435.85|438.05|435.85|0
1625683430000|2021-07-07 18:43:50|438.14|435.94|438.05|435.85|438.14|435.94|438.05|435.85|0
1625683440000|2021-07-07 18:44:00|438.23|436.03|438.14|435.94|438.23|436.03|438.05|435.85|0
1625683450000|2021-07-07 18:44:10|438.05|435.85|437.86|435.66|438.05|435.85|437.86|435.66|0
1625683460000|2021-07-07 18:44:20|437.68|435.48|437.68|435.48|437.68|435.48|437.68|435.48|0
1625683470000|2021-07-07 18:44:30|437.49|435.29|437.68|435.48|437.68|435.48|437.49|435.29|0
1625683480000|2021-07-07 18:44:40|437.49|435.29|437.68|435.48|437.68|435.48|437.39|435.19|0
1625683490000|2021-07-07 18:44:50|437.77|435.57|437.68|435.48|437.86|435.66|437.68|435.48|0
1625683500000|2021-07-07 18:45:00|437.86|435.66|437.49|435.29|437.86|435.66|437.49|435.29|0
1625683510000|2021-07-07 18:45:10|437.68|435.48|437.86|435.66|437.86|435.66|437.68|435.48|0
1625683520000|2021-07-07 18:45:20|437.68|435.48|437.68|435.48|437.68|435.48|437.68|435.48|0
1625683560000|2021-07-07 18:46:00|437.31|435.11|437.49|435.29|437.49|435.29|437.31|435.11|0
1625683570000|2021-07-07 18:46:10|437.31|435.11|437.31|435.11|437.31|435.11|437.31|435.11|0
1625683580000|2021-07-07 18:46:20|437.12|434.92|437.31|435.11|437.31|435.11|437.12|434.92|0
1625683590000|2021-07-07 18:46:30|437.49|435.29|437.68|435.48|437.68|435.48|437.49|435.29|0
1625683600000|2021-07-07 18:46:40|437.86|435.66|437.68|435.48|437.86|435.66|437.68|435.48|0
1625683610000|2021-07-07 18:46:50|437.86|435.66|438.05|435.85|438.05|435.85|437.86|435.66|0
1625683620000|2021-07-07 18:47:00|438.23|436.03|438.42|436.22|438.42|436.22|438.23|436.03|0
1625683630000|2021-07-07 18:47:10|438.23|436.03|438.23|436.03|438.23|436.03|438.23|436.03|0
1625683640000|2021-07-07 18:47:20|438.42|436.22|438.6|436.4|438.6|436.4|438.42|436.22|0
1625683650000|2021-07-07 18:47:30|438.42|436.22|438.51|436.31|438.6|436.4|438.42|436.22|0
1625683660000|2021-07-07 18:47:40|438.6|436.4|438.6|436.4|438.6|436.4|438.42|436.22|0
1625683670000|2021-07-07 18:47:50|438.79|436.59|438.6|436.4|438.79|436.59|438.6|436.4|0
1625683680000|2021-07-07 18:48:00|438.42|436.22|438.51|436.31|438.51|436.31|438.42|436.22|0
1625683690000|2021-07-07 18:48:10|438.6|436.4|438.6|436.4|438.6|436.4|438.23|436.03|0
1625683700000|2021-07-07 18:48:20|438.79|436.59|439.16|436.96|439.16|436.96|438.79|436.59|0
1625683710000|2021-07-07 18:48:30|438.98|436.78|439.16|436.96|439.16|436.96|438.98|436.78|0
1625683720000|2021-07-07 18:48:40|439.35|437.15|439.35|437.15|439.35|437.15|439.16|436.96|0
1625683740000|2021-07-07 18:49:00|438.97|436.77|439.16|436.96|439.16|436.96|438.97|436.77|0
1625683750000|2021-07-07 18:49:10|439.53|437.33|439.53|437.33|439.53|437.33|439.53|437.33|0
1625683760000|2021-07-07 18:49:20|439.35|437.15|439.53|437.33|439.53|437.33|439.35|437.15|0
1625683770000|2021-07-07 18:49:30|439.72|437.52|439.9|437.7|439.9|437.7|439.72|437.52|0
1625683780000|2021-07-07 18:49:40|439.72|437.52|439.9|437.7|439.9|437.7|439.53|437.33|0
1625683790000|2021-07-07 18:49:50|440.09|437.89|439.9|437.7|440.09|437.89|439.9|437.7|0
1625683800000|2021-07-07 18:50:00|439.72|437.52|440.09|437.89|440.28|438.08|439.72|437.52|0
1625683810000|2021-07-07 18:50:10|439.9|437.7|439.9|437.7|439.9|437.7|439.72|437.52|0
1625683820000|2021-07-07 18:50:20|439.72|437.52|439.9|437.7|439.9|437.7|439.72|437.52|0
1625683830000|2021-07-07 18:50:30|440.09|437.89|440.09|437.89|440.09|437.89|439.9|437.7|0
1625683840000|2021-07-07 18:50:40|439.9|437.7|439.9|437.7|440.09|437.89|439.9|437.7|0
1625683850000|2021-07-07 18:50:50|440.09|437.89|439.9|437.7|440.09|437.89|439.9|437.7|0
1625683860000|2021-07-07 18:51:00|439.53|437.33|439.72|437.52|439.72|437.52|439.53|437.33|0
1625683870000|2021-07-07 18:51:10|440.09|437.89|440.09|437.89|440.09|437.89|440.09|437.89|0
1625683890000|2021-07-07 18:51:30|439.9|437.7|439.72|437.52|439.9|437.7|439.72|437.52|0
1625683910000|2021-07-07 18:51:50|439.53|437.33|439.53|437.33|439.53|437.33|439.53|437.33|0
1625683920000|2021-07-07 18:52:00|439.35|437.15|439.16|436.96|439.35|437.15|439.16|436.96|0
1625683930000|2021-07-07 18:52:10|439.35|437.15|439.16|436.96|439.35|437.15|439.16|436.96|0
1625683940000|2021-07-07 18:52:20|439.35|437.15|439.35|437.15|439.35|437.15|439.16|436.96|0
1625683960000|2021-07-07 18:52:40|439.16|436.96|439.16|436.96|439.16|436.96|439.16|436.96|0
1625683970000|2021-07-07 18:52:50|439.35|437.15|439.43|437.23|439.43|437.23|439.35|437.15|0
1625683980000|2021-07-07 18:53:00|439.35|437.15|439.34|437.14|439.35|437.15|439.34|437.14|0
1625683990000|2021-07-07 18:53:10|439.16|436.96|439.16|436.96|439.16|436.96|439.16|436.96|0
1625684000000|2021-07-07 18:53:20|439.34|437.14|439.34|437.14|439.34|437.14|439.34|437.14|0
1625684010000|2021-07-07 18:53:30|439.16|436.96|439.34|437.14|439.34|437.14|439.16|436.96|0
1625684020000|2021-07-07 18:53:40|439.16|436.96|438.97|436.77|439.16|436.96|438.79|436.59|0
1625684030000|2021-07-07 18:53:50|438.79|436.59|438.79|436.59|438.79|436.59|438.79|436.59|0
1625684040000|2021-07-07 18:54:00|438.6|436.4|438.79|436.59|438.79|436.59|438.42|436.22|0
1625684050000|2021-07-07 18:54:10|438.6|436.4|438.6|436.4|438.6|436.4|438.6|436.4|0
1625684060000|2021-07-07 18:54:20|438.79|436.59|438.79|436.59|438.88|436.68|438.79|436.59|0
1625684070000|2021-07-07 18:54:30|438.97|436.77|438.6|436.4|438.97|436.77|438.6|436.4|0
1625684080000|2021-07-07 18:54:40|438.79|436.59|438.79|436.59|438.97|436.77|438.79|436.59|0
1625684100000|2021-07-07 18:55:00|439.16|436.96|439.16|436.96|439.16|436.96|439.06|436.86|0
1625684110000|2021-07-07 18:55:10|439.34|437.14|439.53|437.33|439.53|437.33|439.34|437.14|0
1625684120000|2021-07-07 18:55:20|439.72|437.52|439.53|437.33|439.72|437.52|439.53|437.33|0
1625684130000|2021-07-07 18:55:30|439.62|437.42|439.9|437.7|439.9|437.7|439.62|437.42|0
1625684140000|2021-07-07 18:55:40|440.09|437.89|440.09|437.89|440.09|437.89|440.09|437.89|0
1625684150000|2021-07-07 18:55:50|440.18|437.98|440.36|438.16|440.36|438.16|440.18|437.98|0
1625684160000|2021-07-07 18:56:00|440.46|438.26|440.27|438.07|440.46|438.26|440.27|438.07|0
1625684170000|2021-07-07 18:56:10|440.46|438.26|440.65|438.45|440.65|438.45|440.46|438.26|0
1625684180000|2021-07-07 18:56:20|441.02|438.82|441.2|439|441.2|439|441.02|438.82|0
1625684200000|2021-07-07 18:56:40|441.02|438.82|441.2|439|441.2|439|441.02|438.82|0
1625684210000|2021-07-07 18:56:50|441.02|438.82|440.65|438.45|441.02|438.82|440.65|438.45|0
1625684220000|2021-07-07 18:57:00|441.02|438.82|440.83|438.63|441.02|438.82|440.83|438.63|0
1625684230000|2021-07-07 18:57:10|440.92|438.72|441.02|438.82|441.2|439|440.92|438.72|0
1625684240000|2021-07-07 18:57:20|440.83|438.63|441.02|438.82|441.02|438.82|440.83|438.63|0
1625684250000|2021-07-07 18:57:30|441.2|439|441.2|439|441.2|439|441.02|438.82|0
1625684270000|2021-07-07 18:57:50|441.02|438.82|441.2|439|441.2|439|441.02|438.82|0
1625684280000|2021-07-07 18:58:00|441.39|439.19|441.39|439.19|441.39|439.19|441.2|439|0
1625684290000|2021-07-07 18:58:10|441.02|438.82|441.39|439.19|441.39|439.19|441.02|438.82|0
1625684300000|2021-07-07 18:58:20|441.2|439|441.39|439.19|441.39|439.19|441.2|439|0
1625684310000|2021-07-07 18:58:30|441.2|439|441.39|439.19|441.39|439.19|441.2|439|0
1625684330000|2021-07-07 18:58:50|441.76|439.56|441.76|439.56|441.76|439.56|441.76|439.56|0
1625684340000|2021-07-07 18:59:00|441.58|439.38|441.2|439|441.58|439.38|441.2|439|0
1625684350000|2021-07-07 18:59:10|441.02|438.82|441.2|439|441.2|439|441.02|438.82|0
1625684360000|2021-07-07 18:59:20|441.02|438.82|441.2|439|441.2|439|441.02|438.82|0
1625684370000|2021-07-07 18:59:30|441.29|439.09|441.02|438.82|441.29|439.09|441.02|438.82|0
1625684380000|2021-07-07 18:59:40|441.2|439|441.2|439|441.2|439|441.2|439|0
1625684390000|2021-07-07 18:59:50|441.02|438.82|441.02|438.82|441.02|438.82|441.02|438.82|0
1625684400000|2021-07-07 19:00:00|440.83|438.63|440.83|438.63|440.83|438.63|440.83|438.63|0
1625684410000|2021-07-07 19:00:10|441.02|438.82|441.29|439.09|441.29|439.09|441.02|438.82|0
1625684420000|2021-07-07 19:00:20|441.39|439.19|441.39|439.19|441.48|439.28|441.39|439.19|0
1625684430000|2021-07-07 19:00:30|441.2|439|441.39|439.19|441.39|439.19|441.2|439|0
1625684440000|2021-07-07 19:00:40|441.2|439|441.2|439|441.39|439.19|441.2|439|0
1625684450000|2021-07-07 19:00:50|441.29|439.09|441.2|439|441.29|439.09|441.2|439|0
1625684460000|2021-07-07 19:01:00|441.39|439.19|441.02|438.82|441.39|439.19|441.02|438.82|0
1625684470000|2021-07-07 19:01:10|441.2|439|441.39|439.19|441.39|439.19|441.2|439|0
1625684480000|2021-07-07 19:01:20|441.2|439|441.2|439|441.2|439|441.2|439|0
1625684490000|2021-07-07 19:01:30|441.02|438.82|441.02|438.82|441.02|438.82|441.02|438.82|0
1625684500000|2021-07-07 19:01:40|441.2|439|441.2|439|441.2|439|441.2|439|0
1625684510000|2021-07-07 19:01:50|441.02|438.82|441.02|438.82|441.02|438.82|441.02|438.82|0
1625684520000|2021-07-07 19:02:00|441.2|439|441.02|438.82|441.2|439|441.02|438.82|0
1625684530000|2021-07-07 19:02:10|440.83|438.63|441.02|438.82|441.02|438.82|440.83|438.63|0
1625684540000|2021-07-07 19:02:20|440.83|438.63|440.92|438.72|441.02|438.82|440.83|438.63|0
1625684550000|2021-07-07 19:02:30|441.02|438.82|441.39|439.19|441.39|439.19|441.02|438.82|0
1625684560000|2021-07-07 19:02:40|441.57|439.37|441.76|439.56|441.76|439.56|441.57|439.37|0
1625684570000|2021-07-07 19:02:50|441.95|439.75|441.95|439.75|441.95|439.75|441.95|439.75|0
1625684580000|2021-07-07 19:03:00|441.76|439.56|441.95|439.75|441.95|439.75|441.57|439.37|0
1625684590000|2021-07-07 19:03:10|442.13|439.93|441.95|439.75|442.13|439.93|441.95|439.75|0
1625684600000|2021-07-07 19:03:20|441.76|439.56|441.85|439.65|441.95|439.75|441.76|439.56|0
1625684610000|2021-07-07 19:03:30|441.95|439.75|441.95|439.75|441.95|439.75|441.76|439.56|0
1625684620000|2021-07-07 19:03:40|441.76|439.56|441.76|439.56|441.76|439.56|441.76|439.56|0
1625684630000|2021-07-07 19:03:50|441.57|439.37|441.76|439.56|441.76|439.56|441.57|439.37|0
1625684640000|2021-07-07 19:04:00|441.95|439.75|441.76|439.56|441.95|439.75|441.76|439.56|0
1625684660000|2021-07-07 19:04:20|441.95|439.75|442.32|440.12|442.32|440.12|441.95|439.75|0
1625684670000|2021-07-07 19:04:30|442.69|440.49|442.69|440.49|442.69|440.49|442.51|440.31|0
1625684690000|2021-07-07 19:04:50|442.88|440.68|442.69|440.49|442.88|440.68|442.69|440.49|0
1625684700000|2021-07-07 19:05:00|442.5|440.3|442.32|440.12|442.5|440.3|442.32|440.12|0
1625684710000|2021-07-07 19:05:10|442.5|440.3|442.32|440.12|442.69|440.49|442.32|440.12|0
1625684730000|2021-07-07 19:05:30|442.41|440.21|442.5|440.3|442.5|440.3|442.41|440.21|0
1625684740000|2021-07-07 19:05:40|442.32|440.12|442.32|440.12|442.32|440.12|442.32|440.12|0
1625684750000|2021-07-07 19:05:50|442.5|440.3|442.32|440.12|442.5|440.3|442.32|440.12|0
1625684760000|2021-07-07 19:06:00|442.13|439.93|442.32|440.12|442.32|440.12|442.13|439.93|0
1625684790000|2021-07-07 19:06:30|442.13|439.93|441.95|439.75|442.13|439.93|441.95|439.75|0
1625684800000|2021-07-07 19:06:40|441.94|439.74|441.76|439.56|441.94|439.74|441.76|439.56|0
1625684820000|2021-07-07 19:07:00|441.57|439.37|441.76|439.56|441.76|439.56|441.57|439.37|0
1625684830000|2021-07-07 19:07:10|441.57|439.37|441.57|439.37|441.57|439.37|441.57|439.37|0
1625684840000|2021-07-07 19:07:20|441.39|439.19|441.57|439.37|441.57|439.37|441.39|439.19|0
1625684850000|2021-07-07 19:07:30|441.76|439.56|441.94|439.74|441.94|439.74|441.57|439.37|0
1625684860000|2021-07-07 19:07:40|441.76|439.56|441.76|439.56|441.94|439.74|441.76|439.56|0
1625684870000|2021-07-07 19:07:50|441.94|439.74|441.94|439.74|441.94|439.74|441.85|439.65|0
1625684880000|2021-07-07 19:08:00|442.13|439.93|441.76|439.56|442.13|439.93|441.76|439.56|0
1625684890000|2021-07-07 19:08:10|441.94|439.74|441.94|439.74|441.94|439.74|441.76|439.56|0
1625684900000|2021-07-07 19:08:20|442.13|439.93|442.32|440.12|442.32|440.12|442.13|439.93|0
1625684910000|2021-07-07 19:08:30|442.13|439.93|442.32|440.12|442.32|440.12|442.13|439.93|0
1625684920000|2021-07-07 19:08:40|442.13|439.93|442.13|439.93|442.13|439.93|442.13|439.93|0
1625684930000|2021-07-07 19:08:50|441.94|439.74|442.13|439.93|442.13|439.93|441.94|439.74|0
1625684940000|2021-07-07 19:09:00|442.32|440.12|441.94|439.74|442.32|440.12|441.94|439.74|0
1625684950000|2021-07-07 19:09:10|442.13|439.93|442.13|439.93|442.13|439.93|442.13|439.93|0
1625684960000|2021-07-07 19:09:20|442.32|440.12|442.32|440.12|442.32|440.12|442.32|440.12|0
1625684970000|2021-07-07 19:09:30|442.13|439.93|442.32|440.12|442.32|440.12|442.13|439.93|0
1625684980000|2021-07-07 19:09:40|442.5|440.3|442.5|440.3|442.5|440.3|442.5|440.3|0
1625684990000|2021-07-07 19:09:50|442.32|440.12|442.32|440.12|442.32|440.12|442.13|439.93|0
1625685000000|2021-07-07 19:10:00|442.5|440.3|442.32|440.12|442.5|440.3|442.32|440.12|0
1625685010000|2021-07-07 19:10:10|442.5|440.3|442.32|440.12|442.5|440.3|442.32|440.12|0
1625685020000|2021-07-07 19:10:20|442.5|440.3|442.5|440.3|442.5|440.3|442.5|440.3|0
1625685030000|2021-07-07 19:10:30|442.32|440.12|442.13|439.93|442.32|440.12|442.13|439.93|0
1625685040000|2021-07-07 19:10:40|442.32|440.12|442.32|440.12|442.5|440.3|442.32|440.12|0
1625685050000|2021-07-07 19:10:50|442.5|440.3|442.13|439.93|442.5|440.3|442.13|439.93|0
1625685060000|2021-07-07 19:11:00|442.32|440.12|442.32|440.12|442.32|440.12|442.32|440.12|0
1625685070000|2021-07-07 19:11:10|442.22|440.02|442.32|440.12|442.32|440.12|442.13|439.93|0
1625685080000|2021-07-07 19:11:20|441.94|439.74|441.94|439.74|442.13|439.93|441.94|439.74|0
1625685090000|2021-07-07 19:11:30|442.32|440.12|442.32|440.12|442.32|440.12|442.13|439.93|0
1625685100000|2021-07-07 19:11:40|442.13|439.93|442.32|440.12|442.32|440.12|442.13|439.93|0
1625685110000|2021-07-07 19:11:50|442.13|439.93|441.76|439.56|442.13|439.93|441.76|439.56|0
1625685120000|2021-07-07 19:12:00|441.57|439.37|441.76|439.56|441.76|439.56|441.57|439.37|0
1625685130000|2021-07-07 19:12:10|441.94|439.74|441.94|439.74|441.94|439.74|441.94|439.74|0
1625685140000|2021-07-07 19:12:20|441.76|439.56|441.76|439.56|441.76|439.56|441.76|439.56|0
1625685150000|2021-07-07 19:12:30|442.13|439.93|442.13|439.93|442.13|439.93|441.94|439.74|0
1625685160000|2021-07-07 19:12:40|442.32|440.12|442.22|440.02|442.32|440.12|442.22|440.02|0
1625685170000|2021-07-07 19:12:50|442.13|439.93|442.03|439.83|442.13|439.93|441.94|439.74|0
1625685180000|2021-07-07 19:13:00|442.13|439.93|441.94|439.74|442.13|439.93|441.94|439.74|0
1625685190000|2021-07-07 19:13:10|442.13|439.93|442.13|439.93|442.13|439.93|442.13|439.93|0
1625685200000|2021-07-07 19:13:20|442.03|439.83|441.94|439.74|442.03|439.83|441.94|439.74|0
1625685210000|2021-07-07 19:13:30|442.13|439.93|442.13|439.93|442.13|439.93|441.94|439.74|0
1625685240000|2021-07-07 19:14:00|441.94|439.74|441.76|439.56|441.94|439.74|441.76|439.56|0
1625685250000|2021-07-07 19:14:10|441.57|439.37|441.57|439.37|441.57|439.37|441.57|439.37|0
1625685260000|2021-07-07 19:14:20|441.76|439.56|441.76|439.56|441.76|439.56|441.76|439.56|0
1625685270000|2021-07-07 19:14:30|441.94|439.74|441.94|439.74|441.94|439.74|441.94|439.74|0
1625685280000|2021-07-07 19:14:40|442.13|439.93|442.13|439.93|442.13|439.93|441.94|439.74|0
1625685290000|2021-07-07 19:14:50|441.94|439.74|442.13|439.93|442.13|439.93|441.94|439.74|0
1625685300000|2021-07-07 19:15:00|441.94|439.74|442.13|439.93|442.13|439.93|441.94|439.74|0
1625685310000|2021-07-07 19:15:10|441.94|439.74|441.76|439.56|441.94|439.74|441.76|439.56|0
1625685320000|2021-07-07 19:15:20|441.57|439.37|441.76|439.56|441.76|439.56|441.57|439.37|0
1625685330000|2021-07-07 19:15:30|441.94|439.74|441.94|439.74|441.94|439.74|441.94|439.74|0
1625685340000|2021-07-07 19:15:40|442.13|439.93|442.13|439.93|442.13|439.93|442.13|439.93|0
1625685350000|2021-07-07 19:15:50|442.31|440.11|442.31|440.11|442.31|440.11|442.13|439.93|0
1625685360000|2021-07-07 19:16:00|442.13|439.93|441.94|439.74|442.13|439.93|441.94|439.74|0
1625685370000|2021-07-07 19:16:10|441.84|439.64|441.75|439.55|441.84|439.64|441.75|439.55|0
1625685380000|2021-07-07 19:16:20|441.57|439.37|441.57|439.37|441.57|439.37|441.57|439.37|0
1625685390000|2021-07-07 19:16:30|441.47|439.27|441.57|439.37|441.75|439.55|441.47|439.27|0
1625685400000|2021-07-07 19:16:40|441.38|439.18|441.2|439|441.47|439.27|441.2|439|0
1625685410000|2021-07-07 19:16:50|441.38|439.18|441.38|439.18|441.38|439.18|441.2|439|0
1625685420000|2021-07-07 19:17:00|441.2|439|441.01|438.81|441.2|439|441.01|438.81|0
1625685430000|2021-07-07 19:17:10|441.2|439|441.57|439.37|441.57|439.37|441.2|439|0
1625685440000|2021-07-07 19:17:20|441.38|439.18|441.57|439.37|441.57|439.37|441.38|439.18|0
1625685450000|2021-07-07 19:17:30|441.38|439.18|441.38|439.18|441.57|439.37|441.38|439.18|0
1625685460000|2021-07-07 19:17:40|441.57|439.37|441.57|439.37|441.57|439.37|441.57|439.37|0
1625685470000|2021-07-07 19:17:50|441.75|439.55|441.57|439.37|441.75|439.55|441.57|439.37|0
1625685480000|2021-07-07 19:18:00|441.75|439.55|441.57|439.37|441.75|439.55|441.57|439.37|0
1625685490000|2021-07-07 19:18:10|441.38|439.18|441.38|439.18|441.38|439.18|441.38|439.18|0
1625685500000|2021-07-07 19:18:20|441.2|439|441.01|438.81|441.2|439|441.01|438.81|0
1625685510000|2021-07-07 19:18:30|440.82|438.62|440.82|438.62|440.82|438.62|440.82|438.62|0
1625685520000|2021-07-07 19:18:40|440.64|438.44|440.64|438.44|440.64|438.44|440.64|438.44|0
1625685530000|2021-07-07 19:18:50|440.82|438.62|440.64|438.44|440.82|438.62|440.64|438.44|0
1625685540000|2021-07-07 19:19:00|440.82|438.62|440.45|438.25|440.82|438.62|440.45|438.25|0
1625685550000|2021-07-07 19:19:10|440.64|438.44|440.45|438.25|440.64|438.44|440.45|438.25|0
1625685560000|2021-07-07 19:19:20|440.26|438.06|440.64|438.44|440.64|438.44|440.26|438.06|0
1625685570000|2021-07-07 19:19:30|440.82|438.62|440.82|438.62|440.82|438.62|440.64|438.44|0
1625685580000|2021-07-07 19:19:40|440.64|438.44|440.82|438.62|440.82|438.62|440.64|438.44|0
1625685600000|2021-07-07 19:20:00|441.01|438.81|441.01|438.81|441.19|438.99|441.01|438.81|0
1625685610000|2021-07-07 19:20:10|440.82|438.62|441.01|438.81|441.01|438.81|440.82|438.62|0
1625685620000|2021-07-07 19:20:20|441.19|438.99|441.19|438.99|441.19|438.99|441.19|438.99|0
1625685630000|2021-07-07 19:20:30|441.1|438.9|441.01|438.81|441.19|438.99|441.01|438.81|0
1625685640000|2021-07-07 19:20:40|440.82|438.62|440.82|438.62|440.82|438.62|440.64|438.44|0
1625685650000|2021-07-07 19:20:50|441.01|438.81|441.19|438.99|441.19|438.99|441.01|438.81|0
1625685660000|2021-07-07 19:21:00|441.57|439.37|441.75|439.55|441.75|439.55|441.57|439.37|0
1625685670000|2021-07-07 19:21:10|441.94|439.74|442.31|440.11|442.31|440.11|441.94|439.74|0
1625685680000|2021-07-07 19:21:20|442.5|440.3|442.5|440.3|442.5|440.3|442.5|440.3|0
1625685690000|2021-07-07 19:21:30|442.31|440.11|442.5|440.3|442.68|440.48|442.31|440.11|0
1625685700000|2021-07-07 19:21:40|442.68|440.48|442.5|440.3|442.68|440.48|442.5|440.3|0
1625685710000|2021-07-07 19:21:50|442.31|440.11|441.75|439.55|442.31|440.11|441.75|439.55|0
1625685720000|2021-07-07 19:22:00|441.57|439.37|441.38|439.18|441.57|439.37|441.38|439.18|0
1625685730000|2021-07-07 19:22:10|441.57|439.37|441.57|439.37|441.57|439.37|441.38|439.18|0
1625685740000|2021-07-07 19:22:20|441.38|439.18|441.57|439.37|441.57|439.37|441.38|439.18|0
1625685750000|2021-07-07 19:22:30|441.75|439.55|441.38|439.18|441.75|439.55|441.38|439.18|0
1625685760000|2021-07-07 19:22:40|441.57|439.37|441.57|439.37|441.57|439.37|441.57|439.37|0
1625685770000|2021-07-07 19:22:50|441.38|439.18|441.57|439.37|441.57|439.37|441.38|439.18|0
1625685780000|2021-07-07 19:23:00|441.38|439.18|441.01|438.81|441.38|439.18|441.01|438.81|0
1625685790000|2021-07-07 19:23:10|440.82|438.62|441.19|438.99|441.19|438.99|440.82|438.62|0
1625685800000|2021-07-07 19:23:20|441.38|439.18|441.19|438.99|441.38|439.18|441.19|438.99|0
1625685810000|2021-07-07 19:23:30|441.01|438.81|441.01|438.81|441.19|438.99|441.01|438.81|0
1625685820000|2021-07-07 19:23:40|441.1|438.9|441.01|438.81|441.1|438.9|441.01|438.81|0
1625685830000|2021-07-07 19:23:50|440.82|438.62|440.72|438.52|440.82|438.62|440.72|438.52|0
1625685840000|2021-07-07 19:24:00|440.82|438.62|440.63|438.43|440.82|438.62|440.63|438.43|0
1625685850000|2021-07-07 19:24:10|440.72|438.52|440.72|438.52|440.72|438.52|440.72|438.52|0
1625685860000|2021-07-07 19:24:20|440.82|438.62|441.01|438.81|441.01|438.81|440.82|438.62|0
1625685870000|2021-07-07 19:24:30|440.82|438.62|441.19|438.99|441.19|438.99|440.82|438.62|0
1625685880000|2021-07-07 19:24:40|441.01|438.81|441.01|438.81|441.01|438.81|441.01|438.81|0
1625685890000|2021-07-07 19:24:50|440.82|438.62|440.82|438.62|440.82|438.62|440.82|438.62|0
1625685900000|2021-07-07 19:25:00|440.91|438.71|441.19|438.99|441.19|438.99|440.91|438.71|0
1625685910000|2021-07-07 19:25:10|441.01|438.81|441.01|438.81|441.01|438.81|441.01|438.81|0
1625685920000|2021-07-07 19:25:20|441.19|438.99|441.01|438.81|441.19|438.99|441.01|438.81|0
1625685930000|2021-07-07 19:25:30|440.82|438.62|440.82|438.62|440.82|438.62|440.82|438.62|0
1625685940000|2021-07-07 19:25:40|440.63|438.43|440.63|438.43|440.72|438.52|440.63|438.43|0
1625685950000|2021-07-07 19:25:50|440.45|438.25|440.63|438.43|440.63|438.43|440.45|438.25|0
1625685960000|2021-07-07 19:26:00|440.45|438.25|440.26|438.06|440.45|438.25|440.26|438.06|0
1625685970000|2021-07-07 19:26:10|440.35|438.15|440.82|438.62|440.82|438.62|440.35|438.15|0
1625685980000|2021-07-07 19:26:20|440.63|438.43|440.82|438.62|440.82|438.62|440.63|438.43|0
1625685990000|2021-07-07 19:26:30|440.63|438.43|440.54|438.34|440.63|438.43|440.54|438.34|0
1625686000000|2021-07-07 19:26:40|440.45|438.25|440.45|438.25|440.63|438.43|440.45|438.25|0
1625686010000|2021-07-07 19:26:50|440.63|438.43|440.54|438.34|440.63|438.43|440.54|438.34|0
1625686020000|2021-07-07 19:27:00|440.63|438.43|440.82|438.62|440.82|438.62|440.63|438.43|0
1625686030000|2021-07-07 19:27:10|440.63|438.43|440.63|438.43|440.63|438.43|440.63|438.43|0
1625686040000|2021-07-07 19:27:20|440.82|438.62|440.82|438.62|440.82|438.62|440.82|438.62|0
1625686050000|2021-07-07 19:27:30|440.63|438.43|440.82|438.62|440.82|438.62|440.63|438.43|0
1625686060000|2021-07-07 19:27:40|440.63|438.43|440.63|438.43|440.63|438.43|440.63|438.43|0
1625686070000|2021-07-07 19:27:50|440.45|438.25|440.45|438.25|440.45|438.25|440.45|438.25|0
1625686080000|2021-07-07 19:28:00|440.63|438.43|440.82|438.62|440.82|438.62|440.45|438.25|0
1625686090000|2021-07-07 19:28:10|440.72|438.52|440.82|438.62|440.82|438.62|440.72|438.52|0
1625686100000|2021-07-07 19:28:20|440.63|438.43|440.45|438.25|440.63|438.43|440.45|438.25|0
1625686110000|2021-07-07 19:28:30|440.26|438.06|440.63|438.43|440.63|438.43|440.26|438.06|0
1625686120000|2021-07-07 19:28:40|440.82|438.62|440.91|438.71|440.91|438.71|440.82|438.62|0
1625686130000|2021-07-07 19:28:50|440.82|438.62|440.82|438.62|441.19|438.99|440.82|438.62|0
1625686140000|2021-07-07 19:29:00|441|438.8|441|438.8|441|438.8|440.82|438.62|0
1625686150000|2021-07-07 19:29:10|440.82|438.62|440.82|438.62|440.82|438.62|440.63|438.43|0
1625686160000|2021-07-07 19:29:20|440.63|438.43|440.63|438.43|440.63|438.43|440.63|438.43|0
1625686170000|2021-07-07 19:29:30|440.82|438.62|440.63|438.43|440.82|438.62|440.63|438.43|0
1625686180000|2021-07-07 19:29:40|440.82|438.62|440.82|438.62|440.82|438.62|440.82|438.62|0
1625686190000|2021-07-07 19:29:50|441|438.8|441|438.8|441|438.8|441|438.8|0
1625686200000|2021-07-07 19:30:00|441.09|438.89|440.45|438.25|441.09|438.89|440.45|438.25|0
1625686210000|2021-07-07 19:30:10|440.63|438.43|440.82|438.62|440.82|438.62|440.63|438.43|0
1625686220000|2021-07-07 19:30:20|441|438.8|441|438.8|441|438.8|440.82|438.62|0
1625686230000|2021-07-07 19:30:30|440.82|438.62|440.82|438.62|441|438.8|440.82|438.62|0
1625686240000|2021-07-07 19:30:40|440.63|438.43|440.26|438.06|440.63|438.43|440.26|438.06|0
1625686250000|2021-07-07 19:30:50|440.45|438.25|440.45|438.25|440.53|438.33|440.45|438.25|0
1625686260000|2021-07-07 19:31:00|440.35|438.15|440.45|438.25|440.45|438.25|440.26|438.06|0
1625686270000|2021-07-07 19:31:10|440.63|438.43|441|438.8|441|438.8|440.63|438.43|0
1625686280000|2021-07-07 19:31:20|440.82|438.62|440.82|438.62|440.82|438.62|440.82|438.62|0
1625686290000|2021-07-07 19:31:30|441|438.8|441|438.8|441|438.8|441|438.8|0
1625686300000|2021-07-07 19:31:40|440.82|438.62|440.82|438.62|440.82|438.62|440.63|438.43|0
1625686320000|2021-07-07 19:32:00|440.63|438.43|440.63|438.43|440.82|438.62|440.63|438.43|0
1625686330000|2021-07-07 19:32:10|440.82|438.62|440.44|438.24|440.82|438.62|440.44|438.24|0
1625686340000|2021-07-07 19:32:20|440.63|438.43|441|438.8|441|438.8|440.63|438.43|0
1625686350000|2021-07-07 19:32:30|441.19|438.99|441.19|438.99|441.19|438.99|441.19|438.99|0
1625686360000|2021-07-07 19:32:40|441.28|439.08|441.19|438.99|441.38|439.18|441.19|438.99|0
1625686370000|2021-07-07 19:32:50|441.09|438.89|441.19|438.99|441.19|438.99|441|438.8|0
1625686380000|2021-07-07 19:33:00|441.38|439.18|441.56|439.36|441.56|439.36|441.19|438.99|0
1625686390000|2021-07-07 19:33:10|441.65|439.45|441.75|439.55|441.75|439.55|441.65|439.45|0
1625686400000|2021-07-07 19:33:20|441.93|439.73|442.12|439.92|442.12|439.92|441.93|439.73|0
1625686410000|2021-07-07 19:33:30|442.31|440.11|442.12|439.92|442.31|440.11|442.12|439.92|0
1625686420000|2021-07-07 19:33:40|442.31|440.11|442.31|440.11|442.31|440.11|442.12|439.92|0
1625686430000|2021-07-07 19:33:50|442.49|440.29|442.49|440.29|442.49|440.29|442.49|440.29|0
1625686440000|2021-07-07 19:34:00|442.31|440.11|442.31|440.11|442.49|440.29|442.31|440.11|0
1625686450000|2021-07-07 19:34:10|442.12|439.92|442.49|440.29|442.49|440.29|442.12|439.92|0
1625686470000|2021-07-07 19:34:30|442.68|440.48|442.68|440.48|442.68|440.48|442.68|440.48|0
1625686480000|2021-07-07 19:34:40|442.87|440.67|442.87|440.67|442.87|440.67|442.87|440.67|0
1625686490000|2021-07-07 19:34:50|443.05|440.85|442.87|440.67|443.05|440.85|442.87|440.67|0
1625686500000|2021-07-07 19:35:00|442.68|440.48|442.68|440.48|442.68|440.48|442.68|440.48|0
1625686510000|2021-07-07 19:35:10|442.49|440.29|442.68|440.48|442.68|440.48|442.49|440.29|0
1625686520000|2021-07-07 19:35:20|442.49|440.29|442.68|440.48|442.68|440.48|442.49|440.29|0
1625686530000|2021-07-07 19:35:30|442.49|440.29|442.87|440.67|442.87|440.67|442.4|440.2|0
1625686540000|2021-07-07 19:35:40|442.68|440.48|442.49|440.29|442.68|440.48|442.49|440.29|0
1625686550000|2021-07-07 19:35:50|442.12|439.92|441.93|439.73|442.12|439.92|441.93|439.73|0
1625686560000|2021-07-07 19:36:00|441.75|439.55|441.75|439.55|441.75|439.55|441.75|439.55|0
1625686570000|2021-07-07 19:36:10|441.56|439.36|441.56|439.36|441.56|439.36|441.56|439.36|0
1625686580000|2021-07-07 19:36:20|441.75|439.55|441.65|439.45|441.75|439.55|441.65|439.45|0
1625686590000|2021-07-07 19:36:30|441.56|439.36|441.37|439.17|441.56|439.36|441.37|439.17|0
1625686610000|2021-07-07 19:36:50|441.19|438.99|441.37|439.17|441.37|439.17|441.19|438.99|0
1625686620000|2021-07-07 19:37:00|441.19|438.99|441.37|439.17|441.37|439.17|441.19|438.99|0
1625686630000|2021-07-07 19:37:10|441.56|439.36|441.56|439.36|441.56|439.36|441.56|439.36|0
1625686640000|2021-07-07 19:37:20|441.37|439.17|441.37|439.17|441.37|439.17|441.19|438.99|0
1625686650000|2021-07-07 19:37:30|441.19|438.99|440.81|438.61|441.19|438.99|440.81|438.61|0
1625686660000|2021-07-07 19:37:40|441|438.8|440.81|438.61|441|438.8|440.81|438.61|0
1625686670000|2021-07-07 19:37:50|441|438.8|440.9|438.7|441|438.8|440.9|438.7|0
1625686680000|2021-07-07 19:38:00|440.81|438.61|440.81|438.61|440.81|438.61|440.63|438.43|0
1625686690000|2021-07-07 19:38:10|441|438.8|441|438.8|441|438.8|441|438.8|0
1625686700000|2021-07-07 19:38:20|440.81|438.61|440.81|438.61|440.9|438.7|440.81|438.61|0
1625686710000|2021-07-07 19:38:30|440.63|438.43|440.63|438.43|440.63|438.43|440.63|438.43|0
1625686720000|2021-07-07 19:38:40|441|438.8|441|438.8|441|438.8|441|438.8|0
1625686730000|2021-07-07 19:38:50|441.09|438.89|441.37|439.17|441.37|439.17|441.09|438.89|0
1625686740000|2021-07-07 19:39:00|441.56|439.36|441.56|439.36|441.56|439.36|441.37|439.17|0
1625686750000|2021-07-07 19:39:10|441.37|439.17|441.56|439.36|441.56|439.36|441.37|439.17|0
1625686760000|2021-07-07 19:39:20|441.75|439.55|441.56|439.36|441.75|439.55|441.56|439.36|0
1625686770000|2021-07-07 19:39:30|441.75|439.55|441.56|439.36|441.75|439.55|441.56|439.36|0
1625686780000|2021-07-07 19:39:40|441.75|439.55|441.74|439.54|441.75|439.55|441.74|439.54|0
1625686800000|2021-07-07 19:40:00|442.12|439.92|441.74|439.54|442.12|439.92|441.74|439.54|0
1625686810000|2021-07-07 19:40:10|441.93|439.73|442.12|439.92|442.12|439.92|441.93|439.73|0
1625686820000|2021-07-07 19:40:20|441.93|439.73|441.93|439.73|441.93|439.73|441.93|439.73|0
1625686840000|2021-07-07 19:40:40|442.12|439.92|441.93|439.73|442.12|439.92|441.93|439.73|0
1625686850000|2021-07-07 19:40:50|442.12|439.92|442.12|439.92|442.12|439.92|442.12|439.92|0
1625686860000|2021-07-07 19:41:00|441.93|439.73|441.93|439.73|441.93|439.73|441.74|439.54|0
1625686870000|2021-07-07 19:41:10|441.74|439.54|441.74|439.54|441.93|439.73|441.74|439.54|0
1625686880000|2021-07-07 19:41:20|441.56|439.36|441.37|439.17|441.56|439.36|441.37|439.17|0
1625686890000|2021-07-07 19:41:30|441.27|439.07|441.19|438.99|441.37|439.17|441.19|438.99|0
1625686900000|2021-07-07 19:41:40|441|438.8|441.09|438.89|441.19|438.99|441|438.8|0
1625686910000|2021-07-07 19:41:50|441|438.8|440.81|438.61|441|438.8|440.81|438.61|0
1625686920000|2021-07-07 19:42:00|441|438.8|441|438.8|441|438.8|441|438.8|0
1625686930000|2021-07-07 19:42:10|441.19|438.99|441|438.8|441.19|438.99|441|438.8|0
1625686940000|2021-07-07 19:42:20|441.19|438.99|441.37|439.17|441.37|439.17|441.19|438.99|0
1625686950000|2021-07-07 19:42:30|441.56|439.36|441.56|439.36|441.56|439.36|441.56|439.36|0
1625686960000|2021-07-07 19:42:40|441.37|439.17|441.56|439.36|441.56|439.36|441.37|439.17|0
1625686970000|2021-07-07 19:42:50|441.74|439.54|441.93|439.73|441.93|439.73|441.74|439.54|0
1625686980000|2021-07-07 19:43:00|441.74|439.54|441.74|439.54|441.74|439.54|441.56|439.36|0
1625686990000|2021-07-07 19:43:10|442.53|440.33|442.34|440.14|442.53|440.33|442.34|440.14|0
1625687000000|2021-07-07 19:43:20|442.53|440.33|442.53|440.33|442.53|440.33|442.53|440.33|0
1625687010000|2021-07-07 19:43:30|442.71|440.51|442.9|440.7|442.9|440.7|442.71|440.51|0
1625687020000|2021-07-07 19:43:40|442.71|440.51|442.9|440.7|442.9|440.7|442.71|440.51|0
1625687030000|2021-07-07 19:43:50|442.71|440.51|442.71|440.51|442.71|440.51|442.71|440.51|0
1625687040000|2021-07-07 19:44:00|442.53|440.33|442.9|440.7|442.9|440.7|442.53|440.33|0
1625687050000|2021-07-07 19:44:10|442.71|440.51|442.71|440.51|442.8|440.6|442.71|440.51|0
1625687060000|2021-07-07 19:44:20|442.53|440.33|442.53|440.33|442.53|440.33|442.34|440.14|0
1625687080000|2021-07-07 19:44:40|442.71|440.51|442.71|440.51|442.71|440.51|442.71|440.51|0
1625687090000|2021-07-07 19:44:50|442.53|440.33|442.61|440.41|442.71|440.51|442.53|440.33|0
1625687100000|2021-07-07 19:45:00|442.71|440.51|442.71|440.51|442.71|440.51|442.71|440.51|0
1625687110000|2021-07-07 19:45:10|442.61|440.41|442.34|440.14|442.61|440.41|442.34|440.14|0
1625687120000|2021-07-07 19:45:20|442.52|440.32|442.52|440.32|442.71|440.51|442.52|440.32|0
1625687130000|2021-07-07 19:45:30|442.71|440.51|442.52|440.32|442.71|440.51|442.52|440.32|0
1625687140000|2021-07-07 19:45:40|442.34|440.14|442.34|440.14|442.34|440.14|442.34|440.14|0
1625687150000|2021-07-07 19:45:50|442.15|439.95|442.71|440.51|442.71|440.51|442.15|439.95|0
1625687160000|2021-07-07 19:46:00|442.52|440.32|442.34|440.14|442.52|440.32|442.34|440.14|0
1625687170000|2021-07-07 19:46:10|442.52|440.32|442.52|440.32|442.52|440.32|442.52|440.32|0
1625687180000|2021-07-07 19:46:20|442.34|440.14|442.34|440.14|442.34|440.14|442.34|440.14|0
1625687190000|2021-07-07 19:46:30|442.52|440.32|442.9|440.7|442.9|440.7|442.52|440.32|0
1625687200000|2021-07-07 19:46:40|442.71|440.51|442.71|440.51|442.9|440.7|442.71|440.51|0
1625687210000|2021-07-07 19:46:50|442.9|440.7|443.08|440.88|443.08|440.88|442.9|440.7|0
1625687220000|2021-07-07 19:47:00|443.27|441.07|443.27|441.07|443.27|441.07|443.08|440.88|0
1625687230000|2021-07-07 19:47:10|443.08|440.88|443.08|440.88|443.27|441.07|443.08|440.88|0
1625687240000|2021-07-07 19:47:20|442.9|440.7|443.08|440.88|443.08|440.88|442.9|440.7|0
1625687250000|2021-07-07 19:47:30|442.9|440.7|443.27|441.07|443.27|441.07|442.9|440.7|0
1625687260000|2021-07-07 19:47:40|443.46|441.26|443.46|441.26|443.46|441.26|443.46|441.26|0
1625687270000|2021-07-07 19:47:50|443.27|441.07|443.17|440.97|443.27|441.07|443.17|440.97|0
1625687280000|2021-07-07 19:48:00|443.27|441.07|443.08|440.88|443.27|441.07|443.08|440.88|0
1625687290000|2021-07-07 19:48:10|443.27|441.07|443.27|441.07|443.45|441.25|443.27|441.07|0
1625687300000|2021-07-07 19:48:20|443.08|440.88|442.99|440.79|443.08|440.88|442.99|440.79|0
1625687310000|2021-07-07 19:48:30|442.9|440.7|442.9|440.7|442.9|440.7|442.71|440.51|0
1625687320000|2021-07-07 19:48:40|443.08|440.88|443.27|441.07|443.27|441.07|443.08|440.88|0
1625687330000|2021-07-07 19:48:50|443.08|440.88|443.27|441.07|443.27|441.07|443.08|440.88|0
1625687340000|2021-07-07 19:49:00|443.17|440.97|443.08|440.88|443.17|440.97|443.08|440.88|0
1625687350000|2021-07-07 19:49:10|442.9|440.7|442.9|440.7|443.08|440.88|442.9|440.7|0
1625687360000|2021-07-07 19:49:20|442.71|440.51|442.52|440.32|442.9|440.7|442.52|440.32|0
1625687370000|2021-07-07 19:49:30|442.34|440.14|442.52|440.32|442.52|440.32|442.34|440.14|0
1625687380000|2021-07-07 19:49:40|442.43|440.23|442.34|440.14|442.52|440.32|442.34|440.14|0
1625687390000|2021-07-07 19:49:50|442.15|439.95|442.15|439.95|442.34|440.14|442.15|439.95|0
1625687400000|2021-07-07 19:50:00|442.9|440.7|442.9|440.7|443.08|440.88|442.52|440.32|0
1625687410000|2021-07-07 19:50:10|442.52|440.32|442.9|440.7|442.9|440.7|442.52|440.32|0
1625687420000|2021-07-07 19:50:20|443.27|441.07|443.08|440.88|443.27|441.07|443.08|440.88|0
1625687430000|2021-07-07 19:50:30|442.9|440.7|442.71|440.51|442.9|440.7|442.71|440.51|0
1625687440000|2021-07-07 19:50:40|442.52|440.32|442.52|440.32|442.52|440.32|442.52|440.32|0
1625687450000|2021-07-07 19:50:50|442.34|440.14|442.52|440.32|442.52|440.32|442.34|440.14|0
1625687460000|2021-07-07 19:51:00|442.34|440.14|442.15|439.95|442.34|440.14|442.15|439.95|0
1625687470000|2021-07-07 19:51:10|441.96|439.76|442.34|440.14|442.34|440.14|441.96|439.76|0
1625687480000|2021-07-07 19:51:20|442.52|440.32|442.71|440.51|442.71|440.51|442.52|440.32|0
1625687490000|2021-07-07 19:51:30|442.52|440.32|442.71|440.51|442.71|440.51|442.52|440.32|0
1625687500000|2021-07-07 19:51:40|442.52|440.32|442.52|440.32|442.52|440.32|442.34|440.14|0
1625687510000|2021-07-07 19:51:50|442.71|440.51|442.52|440.32|442.71|440.51|442.52|440.32|0
1625687520000|2021-07-07 19:52:00|442.71|440.51|442.71|440.51|442.71|440.51|442.71|440.51|0
1625687530000|2021-07-07 19:52:10|442.89|440.69|442.89|440.69|442.89|440.69|442.71|440.51|0
1625687540000|2021-07-07 19:52:20|443.08|440.88|443.27|441.07|443.27|441.07|443.08|440.88|0
1625687550000|2021-07-07 19:52:30|443.45|441.25|443.64|441.44|443.64|441.44|443.45|441.25|0
1625687560000|2021-07-07 19:52:40|443.45|441.25|443.45|441.25|443.45|441.25|443.36|441.16|0
1625687570000|2021-07-07 19:52:50|443.64|441.44|443.64|441.44|443.64|441.44|443.64|441.44|0
1625687580000|2021-07-07 19:53:00|443.45|441.25|443.08|440.88|443.45|441.25|443.08|440.88|0
1625687590000|2021-07-07 19:53:10|442.89|440.69|442.52|440.32|442.89|440.69|442.52|440.32|0
1625687610000|2021-07-07 19:53:30|442.34|440.14|442.52|440.32|442.71|440.51|442.34|440.14|0
1625687620000|2021-07-07 19:53:40|442.61|440.41|442.71|440.51|442.71|440.51|442.61|440.41|0
1625687630000|2021-07-07 19:53:50|442.89|440.69|442.89|440.69|442.89|440.69|442.89|440.69|0
1625687640000|2021-07-07 19:54:00|443.08|440.88|443.08|440.88|443.08|440.88|443.08|440.88|0
1625687650000|2021-07-07 19:54:10|443.27|441.07|443.08|440.88|443.27|441.07|443.08|440.88|0
1625687660000|2021-07-07 19:54:20|442.89|440.69|443.08|440.88|443.08|440.88|442.89|440.69|0
1625687670000|2021-07-07 19:54:30|443.27|441.07|443.45|441.25|443.45|441.25|443.27|441.07|0
1625687690000|2021-07-07 19:54:50|442.89|440.69|442.71|440.51|442.89|440.69|442.52|440.32|0
1625687700000|2021-07-07 19:55:00|442.52|440.32|442.33|440.13|442.52|440.32|442.15|439.95|0
1625687710000|2021-07-07 19:55:10|442.15|439.95|442.15|439.95|442.33|440.13|442.15|439.95|0
1625687720000|2021-07-07 19:55:20|441.96|439.76|441.96|439.76|441.96|439.76|441.78|439.58|0
1625687730000|2021-07-07 19:55:30|441.78|439.58|441.78|439.58|441.78|439.58|441.78|439.58|0
1625687740000|2021-07-07 19:55:40|441.96|439.76|441.4|439.2|441.96|439.76|441.4|439.2|0
1625687750000|2021-07-07 19:55:50|441.59|439.39|441.96|439.76|441.96|439.76|441.59|439.39|0
1625687760000|2021-07-07 19:56:00|441.78|439.58|441.4|439.2|441.78|439.58|441.4|439.2|0
1625687770000|2021-07-07 19:56:10|441.22|439.02|440.85|438.65|441.22|439.02|440.85|438.65|0
1625687780000|2021-07-07 19:56:20|441.03|438.83|440.66|438.46|441.03|438.83|440.66|438.46|0
1625687790000|2021-07-07 19:56:30|440.85|438.65|440.66|438.46|440.85|438.65|440.66|438.46|0
1625687800000|2021-07-07 19:56:40|440.47|438.27|440.66|438.46|440.66|438.46|440.47|438.27|0
1625687810000|2021-07-07 19:56:50|440.47|438.27|440.47|438.27|440.66|438.46|440.47|438.27|0
1625687820000|2021-07-07 19:57:00|440.29|438.09|439.92|437.72|440.29|438.09|439.73|437.53|0
1625687830000|2021-07-07 19:57:10|440.1|437.9|440.1|437.9|440.1|437.9|440.1|437.9|0
1625687840000|2021-07-07 19:57:20|439.92|437.72|439.92|437.72|439.92|437.72|439.92|437.72|0
1625687850000|2021-07-07 19:57:30|439.73|437.53|439.82|437.62|439.82|437.62|439.73|437.53|0
1625687860000|2021-07-07 19:57:40|439.92|437.72|440.29|438.09|440.29|438.09|439.92|437.72|0
1625687870000|2021-07-07 19:57:50|440.1|437.9|439.92|437.72|440.1|437.9|439.92|437.72|0
1625687880000|2021-07-07 19:58:00|439.73|437.53|439.55|437.35|439.73|437.53|439.55|437.35|0
1625687890000|2021-07-07 19:58:10|439.36|437.16|439.17|436.97|439.36|437.16|439.17|436.97|0
1625687900000|2021-07-07 19:58:20|439.36|437.16|439.36|437.16|439.36|437.16|439.36|437.16|0
1625687910000|2021-07-07 19:58:30|439.55|437.35|439.92|437.72|439.92|437.72|439.55|437.35|0
1625687920000|2021-07-07 19:58:40|440.29|438.09|440.1|437.9|440.29|438.09|440.1|437.9|0
1625687930000|2021-07-07 19:58:50|440.29|438.09|440.29|438.09|440.29|438.09|440.29|438.09|0
1625687940000|2021-07-07 19:59:00|440.1|437.9|440.29|438.09|440.29|438.09|440.1|437.9|0
1625687950000|2021-07-07 19:59:10|440.66|438.46|440.29|438.09|440.85|438.65|440.29|438.09|0
1625687960000|2021-07-07 19:59:20|440.47|438.27|440.84|438.64|440.84|438.64|440.47|438.27|0
1625687970000|2021-07-07 19:59:30|440.66|438.46|440.66|438.46|440.84|438.64|440.66|438.46|0
1625687980000|2021-07-07 19:59:40|440.84|438.64|441.03|438.83|441.03|438.83|440.47|438.27|0
1625687990000|2021-07-07 19:59:50|441.22|439.02|441.59|439.39|441.77|439.57|441.22|439.02|0
1625688000000|2021-07-07 20:00:00|442.33|440.13|442.33|440.13|442.33|440.13|442.33|440.13|0
1625688010000|2021-07-07 20:00:10|441.96|439.76|440.47|438.27|441.96|439.76|440.47|438.27|0
1625688020000|2021-07-07 20:00:20|440.29|438.09|440.1|437.9|440.29|438.09|440.1|437.9|0
1625688030000|2021-07-07 20:00:30|439.92|437.72|440.1|437.9|440.1|437.9|439.92|437.72|0
1625688040000|2021-07-07 20:00:40|440.47|438.27|440.47|438.27|440.47|438.27|440.47|438.27|0
1625688050000|2021-07-07 20:00:50|440.66|438.46|440.66|438.46|440.66|438.46|440.66|438.46|0
1625688060000|2021-07-07 20:01:00|440.47|438.27|440.66|438.46|440.66|438.46|440.47|438.27|0
1625688070000|2021-07-07 20:01:10|440.47|438.27|440.66|438.46|440.66|438.46|440.47|438.27|0
1625688080000|2021-07-07 20:01:20|440.84|438.64|440.84|438.64|440.84|438.64|440.84|438.64|0
1625688090000|2021-07-07 20:01:30|441.03|438.83|440.84|438.64|441.03|438.83|440.84|438.64|0
1625688100000|2021-07-07 20:01:40|440.66|438.46|440.84|438.64|440.84|438.64|440.66|438.46|0
1625688110000|2021-07-07 20:01:50|440.66|438.46|440.84|438.64|440.84|438.64|440.66|438.46|0
1625688120000|2021-07-07 20:02:00|440.66|438.46|440.66|438.46|440.66|438.46|440.47|438.27|0
1625688130000|2021-07-07 20:02:10|440.84|438.64|440.66|438.46|440.84|438.64|440.66|438.46|0
1625688140000|2021-07-07 20:02:20|440.47|438.27|440.47|438.27|440.47|438.27|440.47|438.27|0
1625688150000|2021-07-07 20:02:30|440.29|438.09|440.29|438.09|440.29|438.09|440.29|438.09|0
1625688160000|2021-07-07 20:02:40|440.47|438.27|440.66|438.46|440.84|438.64|440.47|438.27|0
1625688190000|2021-07-07 20:03:10|440.47|438.27|440.47|438.27|440.47|438.27|440.47|438.27|0
1625688200000|2021-07-07 20:03:20|440.66|438.46|440.47|438.27|440.66|438.46|440.47|438.27|0
1625688210000|2021-07-07 20:03:30|440.29|438.09|440.47|438.27|440.47|438.27|440.29|438.09|0
1625688220000|2021-07-07 20:03:40|440.29|438.09|440.47|438.27|440.47|438.27|440.29|438.09|0
1625688230000|2021-07-07 20:03:50|440.29|438.09|440.29|438.09|440.29|438.09|440.29|438.09|0
1625688240000|2021-07-07 20:04:00|440.47|438.27|440.47|438.27|440.47|438.27|440.47|438.27|0
1625688250000|2021-07-07 20:04:10|440.29|438.09|440.29|438.09|440.29|438.09|440.29|438.09|0
1625688270000|2021-07-07 20:04:30|440.47|438.27|440.47|438.27|440.47|438.27|440.47|438.27|0
1625688300000|2021-07-07 20:05:00|440.66|438.46|440.47|438.27|440.66|438.46|440.47|438.27|0
1625688310000|2021-07-07 20:05:10|440.29|438.09|440.29|438.09|440.29|438.09|440.29|438.09|0
1625688330000|2021-07-07 20:05:30|440.28|438.08|440.28|438.08|440.28|438.08|440.28|438.08|0
1625688350000|2021-07-07 20:05:50|440.1|437.9|439.91|437.71|440.1|437.9|439.91|437.71|0
1625688360000|2021-07-07 20:06:00|440.1|437.9|440.1|437.9|440.1|437.9|439.91|437.71|0
1625688380000|2021-07-07 20:06:20|440.19|437.99|440.28|438.08|440.28|438.08|440.19|437.99|0
1625688390000|2021-07-07 20:06:30|440.37|438.17|440.47|438.27|440.47|438.27|440.37|438.17|0
1625688410000|2021-07-07 20:06:50|440.28|438.08|440.28|438.08|440.28|438.08|440.28|438.08|0
1625688420000|2021-07-07 20:07:00|440.47|438.27|440.47|438.27|440.47|438.27|440.47|438.27|0
1625688430000|2021-07-07 20:07:10|440.28|438.08|440.28|438.08|440.28|438.08|440.28|438.08|0
1625688450000|2021-07-07 20:07:30|440.47|438.27|440.47|438.27|440.47|438.27|440.47|438.27|0
1625688490000|2021-07-07 20:08:10|440.28|438.08|440.28|438.08|440.28|438.08|440.28|438.08|0
1625688530000|2021-07-07 20:08:50|440.47|438.27|440.47|438.27|440.47|438.27|440.47|438.27|0
1625688560000|2021-07-07 20:09:20|440.66|438.46|440.47|438.27|440.66|438.46|440.47|438.27|0
1625688580000|2021-07-07 20:09:40|440.28|438.08|440.47|438.27|440.47|438.27|440.28|438.08|0
1625688600000|2021-07-07 20:10:00|440.28|438.08|440.47|438.27|440.47|438.27|440.28|438.08|0
1625688610000|2021-07-07 20:10:10|440.65|438.45|440.65|438.45|440.65|438.45|440.65|438.45|0
1625688640000|2021-07-07 20:10:40|440.84|438.64|440.84|438.64|440.84|438.64|440.84|438.64|0
1625688650000|2021-07-07 20:10:50|440.65|438.45|440.65|438.45|440.65|438.45|440.65|438.45|0
1625688660000|2021-07-07 20:11:00|440.84|438.64|440.65|438.45|440.84|438.64|440.65|438.45|0
1625688670000|2021-07-07 20:11:10|440.56|438.36|440.84|438.64|440.84|438.64|440.56|438.36|0
1625688680000|2021-07-07 20:11:20|441.03|438.83|441.03|438.83|441.03|438.83|441.03|438.83|0
1625688740000|2021-07-07 20:12:20|441.21|439.01|441.21|439.01|441.21|439.01|441.21|439.01|0
1625688750000|2021-07-07 20:12:30|441.4|439.2|441.4|439.2|441.4|439.2|441.4|439.2|0
1625688770000|2021-07-07 20:12:50|441.03|438.83|441.03|438.83|441.03|438.83|441.03|438.83|0
1625688780000|2021-07-07 20:13:00|441.21|439.01|441.4|439.2|441.4|439.2|441.21|439.01|0
1625688790000|2021-07-07 20:13:10|441.58|439.38|441.77|439.57|441.77|439.57|441.58|439.38|0
1625688800000|2021-07-07 20:13:20|441.58|439.38|441.58|439.38|441.67|439.47|441.58|439.38|0
1625688810000|2021-07-07 20:13:30|441.4|439.2|441.4|439.2|441.4|439.2|441.4|439.2|0
1625688840000|2021-07-07 20:14:00|441.58|439.38|441.4|439.2|441.58|439.38|441.4|439.2|0
1625688850000|2021-07-07 20:14:10|441.49|439.29|441.4|439.2|441.58|439.38|441.4|439.2|0
1625688860000|2021-07-07 20:14:20|441.49|439.29|441.4|439.2|441.49|439.29|441.4|439.2|0
1625688870000|2021-07-07 20:14:30|441.58|439.38|441.58|439.38|441.58|439.38|441.58|439.38|0
1625688890000|2021-07-07 20:14:50|441.4|439.2|441.4|439.2|441.58|439.38|441.4|439.2|0
1625688900000|2021-07-07 20:15:00|441.58|439.38|441.58|439.38|441.58|439.38|441.58|439.38|0
1625688920000|2021-07-07 20:15:20|441.6|439|441.6|439|441.6|439|441.6|439|0
1625689070000|2021-07-07 20:17:50|441.59|438.99|441.59|438.99|441.59|438.99|441.59|438.99|0
1625689140000|2021-07-07 20:19:00|441.5|438.9|441.41|438.81|441.5|438.9|441.41|438.81|0
1625689180000|2021-07-07 20:19:40|441.22|438.62|441.31|438.71|441.31|438.71|441.22|438.62|0
1625689190000|2021-07-07 20:19:50|441.41|438.81|441.41|438.81|441.41|438.81|441.41|438.81|0
1625689200000|2021-07-07 20:20:00|441.31|438.71|441.22|438.62|441.31|438.71|441.22|438.62|0
1625689220000|2021-07-07 20:20:20|441.41|438.81|441.41|438.81|441.41|438.81|441.41|438.81|0
1625689290000|2021-07-07 20:21:30|441.59|438.99|441.59|438.99|441.59|438.99|441.59|438.99|0
1625689300000|2021-07-07 20:21:40|441.5|438.9|441.59|438.99|441.59|438.99|441.5|438.9|0
1625689320000|2021-07-07 20:22:00|441.41|438.81|441.41|438.81|441.41|438.81|441.41|438.81|0
1625689440000|2021-07-07 20:24:00|441.59|438.99|441.59|438.99|441.59|438.99|441.59|438.99|0
1625689540000|2021-07-07 20:25:40|441.78|439.18|441.78|439.18|441.78|439.18|441.78|439.18|0
1625689620000|2021-07-07 20:27:00|441.59|438.99|441.59|438.99|441.59|438.99|441.59|438.99|0
1625689670000|2021-07-07 20:27:50|441.78|439.18|441.78|439.18|441.78|439.18|441.78|439.18|0
1625689830000|2021-07-07 20:30:30|441.96|439.36|441.96|439.36|441.96|439.36|441.96|439.36|0
1625689840000|2021-07-07 20:30:40|442.15|439.55|442.15|439.55|442.15|439.55|442.15|439.55|0
1625689850000|2021-07-07 20:30:50|442.33|439.73|442.33|439.73|442.33|439.73|442.33|439.73|0
1625689860000|2021-07-07 20:31:00|442.52|439.92|442.52|439.92|442.52|439.92|442.52|439.92|0
1625689900000|2021-07-07 20:31:40|442.33|439.73|442.33|439.73|442.33|439.73|442.33|439.73|0
1625689920000|2021-07-07 20:32:00|442.52|439.92|442.52|439.92|442.52|439.92|442.52|439.92|0
1625689940000|2021-07-07 20:32:20|442.33|439.73|442.33|439.73|442.33|439.73|442.33|439.73|0
1625690030000|2021-07-07 20:33:50|442.52|439.92|442.33|439.73|442.52|439.92|442.33|439.73|0
1625690090000|2021-07-07 20:34:50|442.42|439.82|442.42|439.82|442.42|439.82|442.42|439.82|0
1625690100000|2021-07-07 20:35:00|442.33|439.73|442.33|439.73|442.33|439.73|442.33|439.73|0
1625690110000|2021-07-07 20:35:10|442.42|439.82|442.33|439.73|442.52|439.92|442.33|439.73|0
1625690130000|2021-07-07 20:35:30|442.52|439.92|442.52|439.92|442.52|439.92|442.52|439.92|0
1625690160000|2021-07-07 20:36:00|442.42|439.82|442.52|439.92|442.52|439.92|442.33|439.73|0
1625690210000|2021-07-07 20:36:50|443.08|440.48|443.08|440.48|443.08|440.48|443.08|440.48|0
1625690240000|2021-07-07 20:37:20|442.89|440.29|442.89|440.29|442.89|440.29|442.89|440.29|0
1625690250000|2021-07-07 20:37:30|443.08|440.48|443.08|440.48|443.08|440.48|443.08|440.48|0
1625690260000|2021-07-07 20:37:40|442.89|440.29|442.89|440.29|442.89|440.29|442.89|440.29|0
1625690270000|2021-07-07 20:37:50|443.08|440.48|443.08|440.48|443.08|440.48|443.08|440.48|0
1625690280000|2021-07-07 20:38:00|442.89|440.29|442.89|440.29|442.89|440.29|442.89|440.29|0
1625690470000|2021-07-07 20:41:10|442.7|440.1|442.52|439.92|442.7|440.1|442.52|439.92|0
1625690510000|2021-07-07 20:41:50|442.7|440.1|442.7|440.1|442.7|440.1|442.7|440.1|0
1625690520000|2021-07-07 20:42:00|442.89|440.29|443.07|440.47|443.07|440.47|442.89|440.29|0
1625690530000|2021-07-07 20:42:10|442.89|440.29|442.89|440.29|442.89|440.29|442.89|440.29|0
1625690690000|2021-07-07 20:44:50|442.7|440.1|442.7|440.1|442.7|440.1|442.7|440.1|0
1625690700000|2021-07-07 20:45:00|442.51|439.91|442.51|439.91|442.51|439.91|442.51|439.91|0
1625690750000|2021-07-07 20:45:50|442.6|440|442.7|440.1|442.7|440.1|442.6|440|0
1625690770000|2021-07-07 20:46:10|442.51|439.91|442.7|440.1|442.7|440.1|442.51|439.91|0
1625690780000|2021-07-07 20:46:20|442.51|439.91|442.51|439.91|442.51|439.91|442.51|439.91|0
1625690810000|2021-07-07 20:46:50|442.7|440.1|442.7|440.1|442.7|440.1|442.7|440.1|0
1625690940000|2021-07-07 20:49:00|442.88|440.28|443.07|440.47|443.07|440.47|442.88|440.28|0
1625690950000|2021-07-07 20:49:10|443.26|440.66|443.26|440.66|443.26|440.66|443.26|440.66|0
1625691000000|2021-07-07 20:50:00|443.44|440.84|443.44|440.84|443.44|440.84|443.44|440.84|0
1625691010000|2021-07-07 20:50:10|443.35|440.75|443.26|440.66|443.35|440.75|443.26|440.66|0
1625691060000|2021-07-07 20:51:00|443.44|440.84|443.35|440.75|443.44|440.84|443.35|440.75|0
1625691070000|2021-07-07 20:51:10|443.44|440.84|443.44|440.84|443.44|440.84|443.44|440.84|0
1625691160000|2021-07-07 20:52:40|443.26|440.66|443.26|440.66|443.26|440.66|443.26|440.66|0
1625691200000|2021-07-07 20:53:20|443.07|440.47|443.07|440.47|443.07|440.47|443.07|440.47|0
1625691250000|2021-07-07 20:54:10|442.88|440.28|442.88|440.28|442.88|440.28|442.88|440.28|0
1625691280000|2021-07-07 20:54:40|443.07|440.47|443.07|440.47|443.07|440.47|443.07|440.47|0
1625691300000|2021-07-07 20:55:00|443.25|440.65|443.25|440.65|443.25|440.65|443.25|440.65|0
1625691340000|2021-07-07 20:55:40|443.07|440.47|443.25|440.65|443.25|440.65|443.07|440.47|0
1625691460000|2021-07-07 20:57:40|443.44|440.84|443.44|440.84|443.44|440.84|443.44|440.84|0
1625691510000|2021-07-07 20:58:30|443.25|440.65|443.25|440.65|443.25|440.65|443.25|440.65|0
1625691540000|2021-07-07 20:59:00|443.44|440.84|443.44|440.84|443.44|440.84|443.44|440.84|0
1625691580000|2021-07-07 20:59:40|443.25|440.65|443.25|440.65|443.25|440.65|443.25|440.65|0
1625691590000|2021-07-07 20:59:50|443.34|440.74|443.34|440.74|443.34|440.74|443.16|440.56|0
1625691600000|2021-07-07 21:00:00|443.41|440.81|443.41|440.81|443.41|440.81|443.41|440.81|0
1625691610000|2021-07-07 21:00:10|443.38|440.78|443.38|440.78|443.38|440.78|443.38|440.78|0
1625691620000|2021-07-07 21:00:20|443.36|440.76|443.33|440.73|443.38|440.78|443.33|440.73|0
1625691630000|2021-07-07 21:00:30|443.24|440.64|443.24|440.64|443.24|440.64|443.24|440.64|0
1625691640000|2021-07-07 21:00:40|443.33|440.73|443.33|440.73|443.33|440.73|443.33|440.73|0
1625691650000|2021-07-07 21:00:50|443.27|440.67|443.27|440.67|443.27|440.67|443.27|440.67|0
1625691660000|2021-07-07 21:01:00|443.19|440.59|443.03|440.43|443.19|440.59|443.03|440.43|0
1625691710000|2021-07-07 21:01:50|442.95|440.35|442.95|440.35|442.95|440.35|442.95|440.35|0
1625691720000|2021-07-07 21:02:00|443.03|440.43|443.03|440.43|443.03|440.43|443.03|440.43|0
1625691730000|2021-07-07 21:02:10|443.06|440.46|443.03|440.43|443.06|440.46|443.03|440.43|0
1625691740000|2021-07-07 21:02:20|443.06|440.46|443.06|440.46|443.06|440.46|443.06|440.46|0
1625691760000|2021-07-07 21:02:40|443|440.4|443.08|440.48|443.08|440.48|442.98|440.38|0
1625691900000|2021-07-07 21:05:00|443.06|440.46|443.06|440.46|443.06|440.46|443.06|440.46|0
1625691960000|2021-07-07 21:06:00|443.08|440.48|443.08|440.48|443.08|440.48|443.08|440.48|0
1625691970000|2021-07-07 21:06:10|443.16|440.56|443.16|440.56|443.16|440.56|443.16|440.56|0
1625692010000|2021-07-07 21:06:50|443.19|440.59|443.19|440.59|443.19|440.59|443.19|440.59|0
1625692080000|2021-07-07 21:08:00|443.16|440.56|443.16|440.56|443.16|440.56|443.16|440.56|0
1625692100000|2021-07-07 21:08:20|443.11|440.51|443.11|440.51|443.11|440.51|443.11|440.51|0
1625692160000|2021-07-07 21:09:20|443.08|440.48|443.08|440.48|443.08|440.48|443.08|440.48|0
1625692370000|2021-07-07 21:12:50|443.05|440.45|443.05|440.45|443.05|440.45|443.05|440.45|0
1625692430000|2021-07-07 21:13:50|442.99|440.39|442.99|440.39|442.99|440.39|442.99|440.39|0
1625692530000|2021-07-07 21:15:30|443.05|440.45|443.05|440.45|443.05|440.45|443.05|440.45|0
1625692620000|2021-07-07 21:17:00|442.99|440.39|442.99|440.39|442.99|440.39|442.99|440.39|0
1625692650000|2021-07-07 21:17:30|442.97|440.37|442.97|440.37|442.97|440.37|442.97|440.37|0
1625692690000|2021-07-07 21:18:10|442.99|440.39|442.99|440.39|443.02|440.42|442.99|440.39|0
1625692700000|2021-07-07 21:18:20|443.05|440.45|443.05|440.45|443.05|440.45|443.05|440.45|0
1625692770000|2021-07-07 21:19:30|443.1|440.5|443.1|440.5|443.1|440.5|443.1|440.5|0
1625692780000|2021-07-07 21:19:40|443.05|440.45|443.05|440.45|443.05|440.45|443.05|440.45|0
1625692880000|2021-07-07 21:21:20|443.02|440.42|443.02|440.42|443.02|440.42|443.02|440.42|0
1625692910000|2021-07-07 21:21:50|442.99|440.39|442.99|440.39|442.99|440.39|442.99|440.39|0
1625692920000|2021-07-07 21:22:00|443.13|440.53|443.13|440.53|443.13|440.53|443.13|440.53|0
1625692950000|2021-07-07 21:22:30|443.15|440.55|443.15|440.55|443.15|440.55|443.15|440.55|0
1625692970000|2021-07-07 21:22:50|443.13|440.53|443.13|440.53|443.13|440.53|443.13|440.53|0
1625693080000|2021-07-07 21:24:40|443.07|440.47|443.07|440.47|443.07|440.47|443.07|440.47|0
1625693180000|2021-07-07 21:26:20|443.23|440.63|443.23|440.63|443.23|440.63|443.23|440.63|0
1625693190000|2021-07-07 21:26:30|443.15|440.55|443.15|440.55|443.15|440.55|443.15|440.55|0
1625693200000|2021-07-07 21:26:40|443.18|440.58|443.18|440.58|443.18|440.58|443.18|440.58|0
1625693230000|2021-07-07 21:27:10|443.15|440.55|443.15|440.55|443.15|440.55|443.15|440.55|0
1625693690000|2021-07-07 21:34:50|443.1|440.5|443.1|440.5|443.1|440.5|443.1|440.5|0
1625693780000|2021-07-07 21:36:20|443.07|440.47|443.07|440.47|443.07|440.47|443.07|440.47|0
1625693930000|2021-07-07 21:38:50|443.06|440.46|443.06|440.46|443.06|440.46|443.06|440.46|0
1625694060000|2021-07-07 21:41:00|443.04|440.44|443.04|440.44|443.04|440.44|443.04|440.44|0
1625694420000|2021-07-07 21:47:00|443.01|440.41|442.98|440.38|443.01|440.41|442.98|440.38|0
1625694480000|2021-07-07 21:48:00|443.01|440.41|443.01|440.41|443.01|440.41|443.01|440.41|0
1625694600000|2021-07-07 21:50:00|443.09|440.49|443.09|440.49|443.09|440.49|443.09|440.49|0
1625694610000|2021-07-07 21:50:10|443.04|440.44|443.14|440.54|443.14|440.54|443.04|440.44|0
1625694740000|2021-07-07 21:52:20|443.04|440.44|443.04|440.44|443.04|440.44|443.04|440.44|0
1625694750000|2021-07-07 21:52:30|443.06|440.46|443.06|440.46|443.06|440.46|443.06|440.46|0
1625694960000|2021-07-07 21:56:00|443.04|440.44|443.04|440.44|443.04|440.44|443.04|440.44|0
1625694980000|2021-07-07 21:56:20|443.06|440.46|443.2|440.6|443.2|440.6|443.06|440.46|0
1625694990000|2021-07-07 21:56:30|443.17|440.57|443.17|440.57|443.17|440.57|443.17|440.57|0
1625695070000|2021-07-07 21:57:50|443.2|440.6|443.2|440.6|443.2|440.6|443.2|440.6|0
1625695160000|2021-07-07 21:59:20|443.38|440.78|443.38|440.78|443.38|440.78|443.38|440.78|0
1625695180000|2021-07-07 21:59:40|443.33|440.73|443.33|440.73|443.33|440.73|443.33|440.73|0
1625695190000|2021-07-07 21:59:50|443.38|440.78|443.25|440.65|443.38|440.78|443.2|440.6|0
1625695200000|2021-07-07 22:00:00|443.13|440.53|443.13|440.53|443.32|440.72|443.13|440.53|0
1625695210000|2021-07-07 22:00:10|443.23|440.63|442.67|440.07|443.23|440.63|442.67|440.07|0
1625695220000|2021-07-07 22:00:20|442.76|440.16|442.85|440.25|442.85|440.25|442.76|440.16|0
1625695250000|2021-07-07 22:00:50|442.76|440.16|442.85|440.25|442.85|440.25|442.76|440.16|0
1625695260000|2021-07-07 22:01:00|443.04|440.44|443.04|440.44|443.04|440.44|443.04|440.44|0
1625695270000|2021-07-07 22:01:10|443.23|440.63|443.23|440.63|443.23|440.63|443.23|440.63|0
1625695280000|2021-07-07 22:01:20|443.13|440.53|443.23|440.63|443.23|440.63|443.13|440.53|0
1625695320000|2021-07-07 22:02:00|443.04|440.44|443.04|440.44|443.04|440.44|443.04|440.44|0
1625695360000|2021-07-07 22:02:40|442.85|440.25|442.85|440.25|442.85|440.25|442.85|440.25|0
1625695400000|2021-07-07 22:03:20|442.94|440.34|442.85|440.25|442.94|440.34|442.85|440.25|0
1625695440000|2021-07-07 22:04:00|442.94|440.34|442.94|440.34|442.94|440.34|442.94|440.34|0
1625695450000|2021-07-07 22:04:10|442.85|440.25|442.85|440.25|442.85|440.25|442.85|440.25|0
1625695490000|2021-07-07 22:04:50|442.94|440.34|442.94|440.34|442.94|440.34|442.94|440.34|0
1625695500000|2021-07-07 22:05:00|443.04|440.44|443.04|440.44|443.04|440.44|443.04|440.44|0
1625695510000|2021-07-07 22:05:10|442.85|440.25|442.85|440.25|442.85|440.25|442.85|440.25|0
1625695540000|2021-07-07 22:05:40|443.04|440.44|443.04|440.44|443.04|440.44|442.85|440.25|0
1625695610000|2021-07-07 22:06:50|443.22|440.62|443.22|440.62|443.22|440.62|443.22|440.62|0
1625695630000|2021-07-07 22:07:10|443.04|440.44|443.04|440.44|443.04|440.44|443.04|440.44|0
1625695640000|2021-07-07 22:07:20|443.13|440.53|443.22|440.62|443.22|440.62|443.13|440.53|0
1625695660000|2021-07-07 22:07:40|443.13|440.53|443.04|440.44|443.13|440.53|443.04|440.44|0
1625695670000|2021-07-07 22:07:50|443.22|440.62|443.22|440.62|443.22|440.62|443.22|440.62|0
1625695690000|2021-07-07 22:08:10|443.04|440.44|443.04|440.44|443.04|440.44|443.04|440.44|0
1625695710000|2021-07-07 22:08:30|442.85|440.25|442.85|440.25|442.85|440.25|442.85|440.25|0
1625695750000|2021-07-07 22:09:10|442.94|440.34|443.04|440.44|443.04|440.44|442.94|440.34|0
1625695760000|2021-07-07 22:09:20|443.22|440.62|443.22|440.62|443.22|440.62|443.22|440.62|0
1625695770000|2021-07-07 22:09:30|443.04|440.44|443.22|440.62|443.22|440.62|443.04|440.44|0
1625695800000|2021-07-07 22:10:00|443.41|440.81|443.41|440.81|443.41|440.81|443.41|440.81|0
1625695860000|2021-07-07 22:11:00|443.22|440.62|443.41|440.81|443.41|440.81|443.22|440.62|0
1625695890000|2021-07-07 22:11:30|443.31|440.71|443.41|440.81|443.41|440.81|443.22|440.62|0
1625695900000|2021-07-07 22:11:40|443.31|440.71|443.31|440.71|443.31|440.71|443.31|440.71|0
1625695910000|2021-07-07 22:11:50|443.22|440.62|443.22|440.62|443.22|440.62|443.22|440.62|0
1625695940000|2021-07-07 22:12:20|443.41|440.81|443.41|440.81|443.41|440.81|443.41|440.81|0
1625695950000|2021-07-07 22:12:30|443.22|440.62|443.22|440.62|443.22|440.62|443.22|440.62|0
1625695960000|2021-07-07 22:12:40|443.04|440.44|443.04|440.44|443.04|440.44|443.04|440.44|0
1625696000000|2021-07-07 22:13:20|443.22|440.62|443.22|440.62|443.22|440.62|443.22|440.62|0
1625696010000|2021-07-07 22:13:30|443.13|440.53|443.13|440.53|443.13|440.53|443.13|440.53|0
1625696020000|2021-07-07 22:13:40|443.22|440.62|443.22|440.62|443.22|440.62|443.22|440.62|0
1625696040000|2021-07-07 22:14:00|443.04|440.44|443.04|440.44|443.04|440.44|443.04|440.44|0
1625696050000|2021-07-07 22:14:10|442.85|440.25|442.85|440.25|442.85|440.25|442.85|440.25|0
1625696060000|2021-07-07 22:14:20|442.94|440.34|443.04|440.44|443.04|440.44|442.94|440.34|0
1625696080000|2021-07-07 22:14:40|442.94|440.34|442.85|440.25|442.94|440.34|442.85|440.25|0
1625696090000|2021-07-07 22:14:50|443.04|440.44|443.04|440.44|443.04|440.44|443.04|440.44|0
1625696120000|2021-07-07 22:15:20|443.03|440.43|443.03|440.43|443.03|440.43|443.03|440.43|0
1625696190000|2021-07-07 22:16:30|443.22|440.62|443.22|440.62|443.22|440.62|443.22|440.62|0
1625696210000|2021-07-07 22:16:50|443.03|440.43|443.03|440.43|443.03|440.43|443.03|440.43|0
1625696320000|2021-07-07 22:18:40|443.22|440.62|443.22|440.62|443.22|440.62|443.22|440.62|0
1625696400000|2021-07-07 22:20:00|443.03|440.43|443.03|440.43|443.03|440.43|443.03|440.43|0
1625696540000|2021-07-07 22:22:20|442.94|440.34|443.03|440.43|443.03|440.43|442.85|440.25|0
1625696590000|2021-07-07 22:23:10|443.22|440.62|443.22|440.62|443.22|440.62|443.22|440.62|0
1625696610000|2021-07-07 22:23:30|443.12|440.52|443.03|440.43|443.12|440.52|443.03|440.43|0
1625696660000|2021-07-07 22:24:20|442.85|440.25|442.85|440.25|442.85|440.25|442.85|440.25|0
1625696670000|2021-07-07 22:24:30|442.84|440.24|442.84|440.24|442.84|440.24|442.84|440.24|0
1625696810000|2021-07-07 22:26:50|442.66|440.06|442.66|440.06|442.66|440.06|442.66|440.06|0
1625697060000|2021-07-07 22:31:00|442.84|440.24|442.84|440.24|442.84|440.24|442.75|440.15|0
1625697170000|2021-07-07 22:32:50|442.74|440.14|442.66|440.06|442.74|440.14|442.66|440.06|0
1625697220000|2021-07-07 22:33:40|442.65|440.05|442.65|440.05|442.65|440.05|442.65|440.05|0
1625697280000|2021-07-07 22:34:40|442.56|439.96|442.56|439.96|442.56|439.96|442.56|439.96|0
1625697290000|2021-07-07 22:34:50|442.47|439.87|442.47|439.87|442.47|439.87|442.47|439.87|0
1625697300000|2021-07-07 22:35:00|442.56|439.96|442.65|440.05|442.65|440.05|442.56|439.96|0
1625697360000|2021-07-07 22:36:00|442.47|439.87|442.47|439.87|442.47|439.87|442.47|439.87|0
1625697390000|2021-07-07 22:36:30|442.65|440.05|442.65|440.05|442.65|440.05|442.65|440.05|0
1625697420000|2021-07-07 22:37:00|442.47|439.87|442.47|439.87|442.47|439.87|442.47|439.87|0
1625697430000|2021-07-07 22:37:10|442.65|440.05|442.65|440.05|442.65|440.05|442.65|440.05|0
1625697620000|2021-07-07 22:40:20|442.47|439.87|442.47|439.87|442.47|439.87|442.47|439.87|0
1625697660000|2021-07-07 22:41:00|442.56|439.96|442.65|440.05|442.65|440.05|442.56|439.96|0
1625697780000|2021-07-07 22:43:00|442.55|439.95|442.65|440.05|442.65|440.05|442.55|439.95|0
1625697800000|2021-07-07 22:43:20|442.55|439.95|442.46|439.86|442.55|439.95|442.46|439.86|0
1625697810000|2021-07-07 22:43:30|442.65|440.05|442.65|440.05|442.65|440.05|442.65|440.05|0
1625698140000|2021-07-07 22:49:00|442.55|439.95|442.46|439.86|442.55|439.95|442.46|439.86|0
1625698230000|2021-07-07 22:50:30|442.28|439.68|442.28|439.68|442.28|439.68|442.28|439.68|0
1625698250000|2021-07-07 22:50:50|442.46|439.86|442.46|439.86|442.46|439.86|442.46|439.86|0
1625698330000|2021-07-07 22:52:10|442.65|440.05|442.65|440.05|442.65|440.05|442.65|440.05|0
1625698410000|2021-07-07 22:53:30|442.83|440.23|442.83|440.23|442.83|440.23|442.83|440.23|0
1625698420000|2021-07-07 22:53:40|442.65|440.05|442.65|440.05|442.65|440.05|442.65|440.05|0
1625698430000|2021-07-07 22:53:50|442.74|440.14|442.83|440.23|442.83|440.23|442.74|440.14|0
1625698500000|2021-07-07 22:55:00|442.74|440.14|442.83|440.23|442.83|440.23|442.74|440.14|0
1625698550000|2021-07-07 22:55:50|443.02|440.42|443.02|440.42|443.02|440.42|443.02|440.42|0
1625698580000|2021-07-07 22:56:20|443.2|440.6|443.2|440.6|443.2|440.6|443.2|440.6|0
1625698600000|2021-07-07 22:56:40|443.02|440.42|443.02|440.42|443.02|440.42|443.02|440.42|0
1625698610000|2021-07-07 22:56:50|443.2|440.6|443.02|440.42|443.2|440.6|443.02|440.42|0
1625698620000|2021-07-07 22:57:00|443.2|440.6|443.2|440.6|443.2|440.6|443.2|440.6|0
1625698780000|2021-07-07 22:59:40|443.02|440.42|443.02|440.42|443.02|440.42|443.02|440.42|0
1625698860000|2021-07-07 23:01:00|442.83|440.23|442.83|440.23|442.83|440.23|442.83|440.23|0
1625698870000|2021-07-07 23:01:10|443.02|440.42|443.02|440.42|443.02|440.42|443.02|440.42|0
1625699010000|2021-07-07 23:03:30|443.01|440.41|443.01|440.41|443.01|440.41|443.01|440.41|0
1625699030000|2021-07-07 23:03:50|443.2|440.6|443.2|440.6|443.2|440.6|443.2|440.6|0
1625699040000|2021-07-07 23:04:00|443.01|440.41|443.2|440.6|443.2|440.6|443.01|440.41|0
1625699220000|2021-07-07 23:07:00|443.01|440.41|443.2|440.6|443.2|440.6|443.01|440.41|0
1625699260000|2021-07-07 23:07:40|443.1|440.5|443.2|440.6|443.2|440.6|443.1|440.5|0
1625699280000|2021-07-07 23:08:00|443.1|440.5|443.2|440.6|443.2|440.6|443.1|440.5|0
1625699290000|2021-07-07 23:08:10|443.01|440.41|443.01|440.41|443.01|440.41|443.01|440.41|0
1625699360000|2021-07-07 23:09:20|443.2|440.6|443.2|440.6|443.2|440.6|443.2|440.6|0
1625699400000|2021-07-07 23:10:00|443.01|440.41|443.01|440.41|443.01|440.41|443.01|440.41|0
1625699540000|2021-07-07 23:12:20|442.91|440.31|442.83|440.23|442.91|440.31|442.83|440.23|0
1625699560000|2021-07-07 23:12:40|443.01|440.41|443.01|440.41|443.01|440.41|443.01|440.41|0
1625699590000|2021-07-07 23:13:10|442.82|440.22|442.82|440.22|442.82|440.22|442.82|440.22|0
1625699670000|2021-07-07 23:14:30|443.01|440.41|443.01|440.41|443.01|440.41|443.01|440.41|0
1625699730000|2021-07-07 23:15:30|442.91|440.31|442.91|440.31|442.91|440.31|442.91|440.31|0
1625699740000|2021-07-07 23:15:40|443.01|440.41|442.82|440.22|443.01|440.41|442.82|440.22|0
1625699760000|2021-07-07 23:16:00|442.64|440.04|442.64|440.04|442.64|440.04|442.64|440.04|0
1625699790000|2021-07-07 23:16:30|442.82|440.22|442.82|440.22|442.82|440.22|442.82|440.22|0
1625699830000|2021-07-07 23:17:10|443.01|440.41|443.01|440.41|443.01|440.41|443.01|440.41|0
1625700010000|2021-07-07 23:20:10|442.82|440.22|443.01|440.41|443.01|440.41|442.82|440.22|0
1625700030000|2021-07-07 23:20:30|443.1|440.5|443.1|440.5|443.1|440.5|443.1|440.5|0
1625700050000|2021-07-07 23:20:50|443.19|440.59|443.19|440.59|443.19|440.59|443.19|440.59|0
1625700100000|2021-07-07 23:21:40|443.1|440.5|443.19|440.59|443.19|440.59|443.1|440.5|0
1625700110000|2021-07-07 23:21:50|443.01|440.41|443.01|440.41|443.01|440.41|443.01|440.41|0
1625700150000|2021-07-07 23:22:30|443.19|440.59|443.19|440.59|443.19|440.59|443.19|440.59|0
1625700460000|2021-07-07 23:27:40|443|440.4|443|440.4|443|440.4|443|440.4|0
1625700480000|2021-07-07 23:28:00|443.19|440.59|443.19|440.59|443.19|440.59|443.19|440.59|0
1625700490000|2021-07-07 23:28:10|443|440.4|443|440.4|443|440.4|443|440.4|0
1625700630000|2021-07-07 23:30:30|442.82|440.22|442.82|440.22|442.82|440.22|442.82|440.22|0
1625700640000|2021-07-07 23:30:40|442.91|440.31|443|440.4|443|440.4|442.91|440.31|0
1625700700000|2021-07-07 23:31:40|442.91|440.31|442.91|440.31|442.91|440.31|442.91|440.31|0
1625700710000|2021-07-07 23:31:50|442.82|440.22|442.82|440.22|442.82|440.22|442.82|440.22|0
1625700770000|2021-07-07 23:32:50|442.63|440.03|442.63|440.03|442.63|440.03|442.63|440.03|0
1625700830000|2021-07-07 23:33:50|442.82|440.22|442.82|440.22|442.82|440.22|442.82|440.22|0
1625700860000|2021-07-07 23:34:20|442.72|440.12|442.63|440.03|442.72|440.12|442.63|440.03|0
1625701090000|2021-07-07 23:38:10|442.44|439.84|442.44|439.84|442.44|439.84|442.44|439.84|0
1625701130000|2021-07-07 23:38:50|442.63|440.03|442.63|440.03|442.63|440.03|442.63|440.03|0
1625701180000|2021-07-07 23:39:40|442.44|439.84|442.44|439.84|442.44|439.84|442.44|439.84|0
1625701190000|2021-07-07 23:39:50|442.63|440.03|442.63|440.03|442.63|440.03|442.63|440.03|0
1625701200000|2021-07-07 23:40:00|442.53|439.93|442.44|439.84|442.53|439.93|442.44|439.84|0
1625701220000|2021-07-07 23:40:20|442.26|439.66|442.26|439.66|442.26|439.66|442.26|439.66|0
1625701230000|2021-07-07 23:40:30|442.25|439.65|442.25|439.65|442.25|439.65|442.25|439.65|0
1625701330000|2021-07-07 23:42:10|442.16|439.56|442.25|439.65|442.25|439.65|442.16|439.56|0
1625701380000|2021-07-07 23:43:00|442.16|439.56|442.25|439.65|442.25|439.65|442.16|439.56|0
1625701400000|2021-07-07 23:43:20|442.16|439.56|442.07|439.47|442.16|439.56|442.07|439.47|0
1625701450000|2021-07-07 23:44:10|441.88|439.28|441.88|439.28|441.88|439.28|441.88|439.28|0
1625701470000|2021-07-07 23:44:30|442.07|439.47|442.07|439.47|442.07|439.47|442.07|439.47|0
1625701490000|2021-07-07 23:44:50|442.25|439.65|442.25|439.65|442.25|439.65|442.25|439.65|0
1625701500000|2021-07-07 23:45:00|442.07|439.47|442.07|439.47|442.07|439.47|442.07|439.47|0
1625701510000|2021-07-07 23:45:10|441.97|439.37|442.07|439.47|442.07|439.47|441.97|439.37|0
1625701520000|2021-07-07 23:45:20|441.88|439.28|441.88|439.28|441.88|439.28|441.88|439.28|0
1625701550000|2021-07-07 23:45:50|441.97|439.37|441.88|439.28|441.97|439.37|441.88|439.28|0
1625701680000|2021-07-07 23:48:00|441.78|439.18|441.69|439.09|441.78|439.18|441.69|439.09|0
1625701710000|2021-07-07 23:48:30|441.88|439.28|441.88|439.28|441.88|439.28|441.88|439.28|0
1625701720000|2021-07-07 23:48:40|441.78|439.18|441.69|439.09|441.88|439.28|441.69|439.09|0
1625701750000|2021-07-07 23:49:10|441.88|439.28|441.88|439.28|441.88|439.28|441.69|439.09|0
1625701800000|2021-07-07 23:50:00|442.06|439.46|442.06|439.46|442.06|439.46|442.06|439.46|0
1625701810000|2021-07-07 23:50:10|441.88|439.28|441.88|439.28|441.88|439.28|441.88|439.28|0
1625701820000|2021-07-07 23:50:20|442.06|439.46|442.06|439.46|442.06|439.46|441.88|439.28|0
1625701830000|2021-07-07 23:50:30|441.88|439.28|441.88|439.28|441.88|439.28|441.88|439.28|0
1625701880000|2021-07-07 23:51:20|442.06|439.46|442.06|439.46|442.06|439.46|442.06|439.46|0
1625701970000|2021-07-07 23:52:50|442.25|439.65|442.25|439.65|442.25|439.65|442.25|439.65|0
1625702010000|2021-07-07 23:53:30|442.44|439.84|442.44|439.84|442.44|439.84|442.44|439.84|0
1625702070000|2021-07-07 23:54:30|442.62|440.02|442.62|440.02|442.62|440.02|442.62|440.02|0
1625702080000|2021-07-07 23:54:40|442.44|439.84|442.44|439.84|442.44|439.84|442.44|439.84|0
1625702090000|2021-07-07 23:54:50|442.25|439.65|442.25|439.65|442.25|439.65|442.25|439.65|0
1625702120000|2021-07-07 23:55:20|442.43|439.83|442.43|439.83|442.43|439.83|442.43|439.83|0
1625702250000|2021-07-07 23:57:30|442.25|439.65|442.25|439.65|442.25|439.65|442.25|439.65|0
1625702270000|2021-07-07 23:57:50|442.15|439.55|442.15|439.55|442.15|439.55|442.15|439.55|0
1625702280000|2021-07-07 23:58:00|442.06|439.46|442.06|439.46|442.06|439.46|442.06|439.46|0
1625702340000|2021-07-07 23:59:00|442.15|439.55|442.25|439.65|442.25|439.65|442.15|439.55|0
1625702350000|2021-07-07 23:59:10|442.15|439.55|442.06|439.46|442.15|439.55|442.06|439.46|0
1625702360000|2021-07-07 23:59:20|442.15|439.55|442.25|439.65|442.25|439.65|442.15|439.55|0
1625702370000|2021-07-07 23:59:30|442.15|439.55|442.06|439.46|442.15|439.55|442.06|439.46|0
1625702380000|2021-07-07 23:59:40|442.25|439.65|442.06|439.46|442.25|439.65|442.06|439.46|0
1625702400000|2021-07-08 00:00:00|442.43|439.83|442.25|439.65|442.43|439.83|442.25|439.65|0
1625702420000|2021-07-08 00:00:20|442.43|439.83|442.43|439.83|442.43|439.83|442.43|439.83|0
1625702440000|2021-07-08 00:00:40|442.25|439.65|442.25|439.65|442.25|439.65|442.25|439.65|0
1625702450000|2021-07-08 00:00:50|442.06|439.46|442.25|439.65|442.25|439.65|442.06|439.46|0
1625702460000|2021-07-08 00:01:00|442.43|439.83|442.43|439.83|442.43|439.83|442.43|439.83|0
1625702480000|2021-07-08 00:01:20|442.8|440.2|442.89|440.29|442.89|440.29|442.8|440.2|0
1625702490000|2021-07-08 00:01:30|442.99|440.39|442.99|440.39|443.18|440.58|442.99|440.39|0
1625702500000|2021-07-08 00:01:40|442.89|440.29|442.89|440.29|442.89|440.29|442.89|440.29|0
1625702510000|2021-07-08 00:01:50|442.99|440.39|442.8|440.2|442.99|440.39|442.8|440.2|0
1625702520000|2021-07-08 00:02:00|442.71|440.11|442.62|440.02|442.71|440.11|442.62|440.02|0
1625702530000|2021-07-08 00:02:10|442.52|439.92|442.43|439.83|442.52|439.92|442.43|439.83|0
1625702550000|2021-07-08 00:02:30|442.62|440.02|442.62|440.02|442.62|440.02|442.62|440.02|0
1625702560000|2021-07-08 00:02:40|442.8|440.2|443.18|440.58|443.18|440.58|442.8|440.2|0
1625702600000|2021-07-08 00:03:20|442.99|440.39|443.18|440.58|443.18|440.58|442.99|440.39|0
1625702610000|2021-07-08 00:03:30|442.99|440.39|443.18|440.58|443.18|440.58|442.99|440.39|0
1625702620000|2021-07-08 00:03:40|442.99|440.39|442.8|440.2|442.99|440.39|442.8|440.2|0
1625702630000|2021-07-08 00:03:50|442.99|440.39|442.8|440.2|442.99|440.39|442.8|440.2|0
1625702640000|2021-07-08 00:04:00|442.71|440.11|442.62|440.02|442.8|440.2|442.62|440.02|0
1625702650000|2021-07-08 00:04:10|442.43|439.83|442.43|439.83|442.43|439.83|442.43|439.83|0
1625702660000|2021-07-08 00:04:20|442.25|439.65|442.06|439.46|442.25|439.65|442.06|439.46|0
1625702670000|2021-07-08 00:04:30|441.87|439.27|441.87|439.27|441.87|439.27|441.87|439.27|0
1625702680000|2021-07-08 00:04:40|442.06|439.46|441.69|439.09|442.06|439.46|441.69|439.09|0
1625702700000|2021-07-08 00:05:00|441.87|439.27|442.24|439.64|442.24|439.64|441.87|439.27|0
1625702710000|2021-07-08 00:05:10|442.06|439.46|442.24|439.64|442.24|439.64|442.06|439.46|0
1625702720000|2021-07-08 00:05:20|442.43|439.83|442.43|439.83|442.43|439.83|442.43|439.83|0
1625702730000|2021-07-08 00:05:30|442.33|439.73|442.33|439.73|442.43|439.83|442.33|439.73|0
1625702740000|2021-07-08 00:05:40|442.43|439.83|442.43|439.83|442.43|439.83|442.43|439.83|0
1625702770000|2021-07-08 00:06:10|442.62|440.02|442.8|440.2|442.8|440.2|442.62|440.02|0
1625702790000|2021-07-08 00:06:30|442.62|440.02|442.62|440.02|442.62|440.02|442.62|440.02|0
1625702800000|2021-07-08 00:06:40|442.71|440.11|442.62|440.02|442.71|440.11|442.62|440.02|0
1625702810000|2021-07-08 00:06:50|442.71|440.11|442.8|440.2|442.8|440.2|442.71|440.11|0
1625702820000|2021-07-08 00:07:00|442.62|440.02|442.62|440.02|442.62|440.02|442.62|440.02|0
1625702850000|2021-07-08 00:07:30|442.43|439.83|442.43|439.83|442.43|439.83|442.43|439.83|0
1625702880000|2021-07-08 00:08:00|442.62|440.02|442.43|439.83|442.62|440.02|442.43|439.83|0
1625702890000|2021-07-08 00:08:10|442.62|440.02|442.62|440.02|442.62|440.02|442.62|440.02|0
1625702910000|2021-07-08 00:08:30|442.43|439.83|442.43|439.83|442.43|439.83|442.43|439.83|0
1625702920000|2021-07-08 00:08:40|442.62|440.02|442.62|440.02|442.62|440.02|442.62|440.02|0
1625702930000|2021-07-08 00:08:50|442.43|439.83|442.43|439.83|442.43|439.83|442.43|439.83|0
1625702940000|2021-07-08 00:09:00|442.62|440.02|442.62|440.02|442.62|440.02|442.62|440.02|0
1625702950000|2021-07-08 00:09:10|442.8|440.2|442.62|440.02|442.8|440.2|442.62|440.02|0
1625702970000|2021-07-08 00:09:30|442.43|439.83|442.43|439.83|442.43|439.83|442.43|439.83|0
1625702980000|2021-07-08 00:09:40|442.62|440.02|442.43|439.83|442.62|440.02|442.43|439.83|0
1625703000000|2021-07-08 00:10:00|442.24|439.64|442.24|439.64|442.43|439.83|442.24|439.64|0
1625703010000|2021-07-08 00:10:10|442.06|439.46|441.96|439.36|442.06|439.46|441.96|439.36|0
1625703020000|2021-07-08 00:10:20|441.87|439.27|442.06|439.46|442.06|439.46|441.87|439.27|0
1625703050000|2021-07-08 00:10:50|442.15|439.55|442.24|439.64|442.24|439.64|442.15|439.55|0
1625703070000|2021-07-08 00:11:10|442.15|439.55|442.24|439.64|442.24|439.64|442.15|439.55|0
1625703080000|2021-07-08 00:11:20|442.15|439.55|442.06|439.46|442.24|439.64|442.06|439.46|0
1625703110000|2021-07-08 00:11:50|442.24|439.64|442.15|439.55|442.24|439.64|442.06|439.46|0
1625703120000|2021-07-08 00:12:00|442.06|439.46|442.24|439.64|442.24|439.64|442.06|439.46|0
1625703130000|2021-07-08 00:12:10|442.43|439.83|442.43|439.83|442.43|439.83|442.43|439.83|0
1625703140000|2021-07-08 00:12:20|442.33|439.73|442.24|439.64|442.33|439.73|442.24|439.64|0
1625703150000|2021-07-08 00:12:30|442.33|439.73|442.43|439.83|442.43|439.83|442.33|439.73|0
1625703160000|2021-07-08 00:12:40|442.24|439.64|442.24|439.64|442.43|439.83|442.24|439.64|0
1625703180000|2021-07-08 00:13:00|442.06|439.46|442.06|439.46|442.14|439.54|442.06|439.46|0
1625703220000|2021-07-08 00:13:40|442.24|439.64|442.24|439.64|442.24|439.64|442.24|439.64|0
1625703240000|2021-07-08 00:14:00|442.05|439.45|442.05|439.45|442.05|439.45|442.05|439.45|0
1625703280000|2021-07-08 00:14:40|442.24|439.64|442.24|439.64|442.24|439.64|442.24|439.64|0
1625703300000|2021-07-08 00:15:00|442.43|439.83|442.61|440.01|442.61|440.01|442.43|439.83|0
1625703310000|2021-07-08 00:15:10|442.43|439.83|442.05|439.45|442.43|439.83|442.05|439.45|0
1625703320000|2021-07-08 00:15:20|441.87|439.27|441.87|439.27|441.87|439.27|441.87|439.27|0
1625703340000|2021-07-08 00:15:40|441.68|439.08|441.5|438.9|441.68|439.08|441.5|438.9|0
1625703350000|2021-07-08 00:15:50|441.68|439.08|441.5|438.9|441.68|439.08|441.5|438.9|0
1625703370000|2021-07-08 00:16:10|441.68|439.08|441.68|439.08|441.68|439.08|441.68|439.08|0
1625703380000|2021-07-08 00:16:20|441.5|438.9|441.5|438.9|441.5|438.9|441.5|438.9|0
1625703420000|2021-07-08 00:17:00|441.4|438.8|441.31|438.71|441.4|438.8|441.31|438.71|0
1625703430000|2021-07-08 00:17:10|441.5|438.9|441.5|438.9|441.5|438.9|441.5|438.9|0
1625703440000|2021-07-08 00:17:20|441.68|439.08|441.5|438.9|441.68|439.08|441.5|438.9|0
1625703460000|2021-07-08 00:17:40|441.68|439.08|441.5|438.9|441.68|439.08|441.5|438.9|0
1625703480000|2021-07-08 00:18:00|441.4|438.8|441.12|438.52|441.4|438.8|441.12|438.52|0
1625703490000|2021-07-08 00:18:10|441.21|438.61|441.21|438.61|441.21|438.61|441.21|438.61|0
1625703500000|2021-07-08 00:18:20|441.31|438.71|441.31|438.71|441.31|438.71|441.31|438.71|0
1625703510000|2021-07-08 00:18:30|441.12|438.52|441.31|438.71|441.31|438.71|441.12|438.52|0
1625703520000|2021-07-08 00:18:40|441.49|438.89|441.49|438.89|441.49|438.89|441.49|438.89|0
1625703570000|2021-07-08 00:19:30|441.4|438.8|441.4|438.8|441.4|438.8|441.4|438.8|0
1625703580000|2021-07-08 00:19:40|441.31|438.71|441.31|438.71|441.31|438.71|441.31|438.71|0
1625703600000|2021-07-08 00:20:00|441.49|438.89|441.68|439.08|441.68|439.08|441.49|438.89|0
1625703610000|2021-07-08 00:20:10|441.49|438.89|441.49|438.89|441.49|438.89|441.49|438.89|0
1625703620000|2021-07-08 00:20:20|441.68|439.08|441.68|439.08|441.68|439.08|441.68|439.08|0
1625703630000|2021-07-08 00:20:30|441.58|438.98|441.49|438.89|441.58|438.98|441.49|438.89|0
1625703660000|2021-07-08 00:21:00|441.4|438.8|441.4|438.8|441.4|438.8|441.4|438.8|0
1625703670000|2021-07-08 00:21:10|441.49|438.89|441.4|438.8|441.49|438.89|441.4|438.8|0
1625703680000|2021-07-08 00:21:20|441.49|438.89|441.49|438.89|441.49|438.89|441.49|438.89|0
1625703690000|2021-07-08 00:21:30|441.31|438.71|441.49|438.89|441.49|438.89|441.31|438.71|0
1625703700000|2021-07-08 00:21:40|441.4|438.8|441.31|438.71|441.4|438.8|441.31|438.71|0
1625703710000|2021-07-08 00:21:50|441.4|438.8|441.49|438.89|441.49|438.89|441.4|438.8|0
1625703720000|2021-07-08 00:22:00|441.4|438.8|441.31|438.71|441.4|438.8|441.31|438.71|0
1625703750000|2021-07-08 00:22:30|441.21|438.61|441.12|438.52|441.21|438.61|441.12|438.52|0
1625703790000|2021-07-08 00:23:10|441.49|438.89|441.49|438.89|441.49|438.89|441.49|438.89|0
1625703800000|2021-07-08 00:23:20|441.31|438.71|441.31|438.71|441.31|438.71|441.31|438.71|0
1625703830000|2021-07-08 00:23:50|441.12|438.52|441.12|438.52|441.12|438.52|441.12|438.52|0
1625703860000|2021-07-08 00:24:20|441.31|438.71|441.21|438.61|441.31|438.71|441.21|438.61|0
1625703870000|2021-07-08 00:24:30|441.31|438.71|441.31|438.71|441.31|438.71|441.31|438.71|0
1625703910000|2021-07-08 00:25:10|441.21|438.61|441.31|438.71|441.31|438.71|441.21|438.61|0
1625703920000|2021-07-08 00:25:20|441.12|438.52|441.12|438.52|441.12|438.52|441.12|438.52|0
1625703940000|2021-07-08 00:25:40|441.31|438.71|441.31|438.71|441.31|438.71|441.31|438.71|0
1625703950000|2021-07-08 00:25:50|441.49|438.89|441.31|438.71|441.49|438.89|441.31|438.71|0
1625703990000|2021-07-08 00:26:30|441.49|438.89|441.49|438.89|441.49|438.89|441.49|438.89|0
1625704060000|2021-07-08 00:27:40|441.31|438.71|441.31|438.71|441.31|438.71|441.31|438.71|0
1625704070000|2021-07-08 00:27:50|441.12|438.52|441.12|438.52|441.12|438.52|441.12|438.52|0
1625704130000|2021-07-08 00:28:50|441.3|438.7|441.21|438.61|441.3|438.7|441.21|438.61|0
1625704140000|2021-07-08 00:29:00|441.3|438.7|441.3|438.7|441.3|438.7|441.3|438.7|0
1625704150000|2021-07-08 00:29:10|441.49|438.89|441.49|438.89|441.49|438.89|441.49|438.89|0
1625704160000|2021-07-08 00:29:20|441.3|438.7|441.3|438.7|441.3|438.7|441.3|438.7|0
1625704190000|2021-07-08 00:29:50|441.12|438.52|441.3|438.7|441.3|438.7|441.12|438.52|0
1625704230000|2021-07-08 00:30:30|441.49|438.89|441.49|438.89|441.49|438.89|441.49|438.89|0
1625704270000|2021-07-08 00:31:10|441.68|439.08|441.68|439.08|441.68|439.08|441.68|439.08|0
1625704280000|2021-07-08 00:31:20|441.58|438.98|441.68|439.08|441.68|439.08|441.58|438.98|0
1625704290000|2021-07-08 00:31:30|441.86|439.26|441.86|439.26|441.86|439.26|441.68|439.08|0
1625704310000|2021-07-08 00:31:50|441.68|439.08|441.86|439.26|441.86|439.26|441.68|439.08|0
1625704320000|2021-07-08 00:32:00|441.68|439.08|441.68|439.08|441.68|439.08|441.68|439.08|0
1625704330000|2021-07-08 00:32:10|441.49|438.89|441.49|438.89|441.49|438.89|441.49|438.89|0
1625704350000|2021-07-08 00:32:30|441.39|438.79|441.49|438.89|441.49|438.89|441.39|438.79|0
1625704370000|2021-07-08 00:32:50|441.3|438.7|441.49|438.89|441.49|438.89|441.3|438.7|0
1625704390000|2021-07-08 00:33:10|441.67|439.07|441.67|439.07|441.67|439.07|441.67|439.07|0
1625704430000|2021-07-08 00:33:50|441.86|439.26|441.86|439.26|441.86|439.26|441.86|439.26|0
1625704470000|2021-07-08 00:34:30|441.67|439.07|441.49|438.89|441.67|439.07|441.49|438.89|0
1625704480000|2021-07-08 00:34:40|441.67|439.07|441.49|438.89|441.67|439.07|441.49|438.89|0
1625704490000|2021-07-08 00:34:50|441.67|439.07|441.67|439.07|441.67|439.07|441.67|439.07|0
1625704580000|2021-07-08 00:36:20|441.49|438.89|441.67|439.07|441.67|439.07|441.49|438.89|0
1625704620000|2021-07-08 00:37:00|441.49|438.89|441.49|438.89|441.49|438.89|441.49|438.89|0
1625704630000|2021-07-08 00:37:10|441.3|438.7|441.2|438.6|441.3|438.7|441.2|438.6|0
1625704640000|2021-07-08 00:37:20|441.3|438.7|441.3|438.7|441.3|438.7|441.3|438.7|0
1625704690000|2021-07-08 00:38:10|441.11|438.51|441.11|438.51|441.11|438.51|441.11|438.51|0
1625704730000|2021-07-08 00:38:50|441.3|438.7|441.3|438.7|441.3|438.7|441.11|438.51|0
1625704740000|2021-07-08 00:39:00|441.2|438.6|441.11|438.51|441.2|438.6|441.11|438.51|0
1625704800000|2021-07-08 00:40:00|440.93|438.33|440.93|438.33|440.93|438.33|440.93|438.33|0
1625704810000|2021-07-08 00:40:10|440.74|438.14|440.74|438.14|440.74|438.14|440.74|438.14|0
1625704820000|2021-07-08 00:40:20|440.93|438.33|440.93|438.33|440.93|438.33|440.93|438.33|0
1625704860000|2021-07-08 00:41:00|441.11|438.51|441.11|438.51|441.11|438.51|441.11|438.51|0
1625704870000|2021-07-08 00:41:10|441.3|438.7|441.3|438.7|441.3|438.7|441.3|438.7|0
1625704890000|2021-07-08 00:41:30|441.11|438.51|441.11|438.51|441.11|438.51|441.11|438.51|0
1625704900000|2021-07-08 00:41:40|441.3|438.7|441.11|438.51|441.3|438.7|441.11|438.51|0
1625704910000|2021-07-08 00:41:50|440.93|438.33|441.11|438.51|441.11|438.51|440.93|438.33|0
1625704920000|2021-07-08 00:42:00|441.02|438.42|440.93|438.33|441.02|438.42|440.93|438.33|0
1625704940000|2021-07-08 00:42:20|440.74|438.14|440.74|438.14|440.74|438.14|440.74|438.14|0
1625704970000|2021-07-08 00:42:50|440.93|438.33|440.93|438.33|440.93|438.33|440.93|438.33|0
1625704990000|2021-07-08 00:43:10|440.83|438.23|440.93|438.33|440.93|438.33|440.83|438.23|0
1625705010000|2021-07-08 00:43:30|440.83|438.23|440.83|438.23|440.83|438.23|440.83|438.23|0
1625705020000|2021-07-08 00:43:40|440.93|438.33|440.93|438.33|440.93|438.33|440.93|438.33|0
1625705030000|2021-07-08 00:43:50|440.74|438.14|440.93|438.33|440.93|438.33|440.74|438.14|0
1625705040000|2021-07-08 00:44:00|440.74|438.14|440.74|438.14|440.74|438.14|440.74|438.14|0
1625705070000|2021-07-08 00:44:30|440.93|438.33|440.93|438.33|440.93|438.33|440.93|438.33|0
1625705100000|2021-07-08 00:45:00|440.83|438.23|440.93|438.33|440.93|438.33|440.74|438.14|0
1625705120000|2021-07-08 00:45:20|440.74|438.14|440.74|438.14|440.74|438.14|440.74|438.14|0
1625705130000|2021-07-08 00:45:30|440.83|438.23|440.93|438.33|440.93|438.33|440.83|438.23|0
1625705170000|2021-07-08 00:46:10|440.74|438.14|440.74|438.14|440.74|438.14|440.74|438.14|0
1625705180000|2021-07-08 00:46:20|440.93|438.33|440.74|438.14|440.93|438.33|440.74|438.14|0
1625705200000|2021-07-08 00:46:40|440.83|438.23|440.83|438.23|440.83|438.23|440.83|438.23|0
1625705210000|2021-07-08 00:46:50|440.74|438.14|440.74|438.14|440.83|438.23|440.74|438.14|0
1625705230000|2021-07-08 00:47:10|440.55|437.95|440.55|437.95|440.55|437.95|440.55|437.95|0
1625705240000|2021-07-08 00:47:20|440.37|437.77|440.55|437.95|440.55|437.95|440.37|437.77|0
1625705290000|2021-07-08 00:48:10|440.74|438.14|440.74|438.14|440.74|438.14|440.74|438.14|0
1625705340000|2021-07-08 00:49:00|440.55|437.95|440.55|437.95|440.55|437.95|440.55|437.95|0
1625705360000|2021-07-08 00:49:20|440.37|437.77|440.37|437.77|440.37|437.77|440.37|437.77|0
1625705380000|2021-07-08 00:49:40|440.55|437.95|440.74|438.14|440.74|438.14|440.55|437.95|0
1625705390000|2021-07-08 00:49:50|440.55|437.95|440.74|438.14|440.74|438.14|440.55|437.95|0
1625705410000|2021-07-08 00:50:10|440.55|437.95|440.55|437.95|440.55|437.95|440.55|437.95|0
1625705420000|2021-07-08 00:50:20|440.74|438.14|440.55|437.95|440.74|438.14|440.55|437.95|0
1625705430000|2021-07-08 00:50:30|440.74|438.14|440.74|438.14|440.74|438.14|440.74|438.14|0
1625705440000|2021-07-08 00:50:40|440.64|438.04|440.55|437.95|440.74|438.14|440.55|437.95|0
1625705460000|2021-07-08 00:51:00|440.37|437.77|440.18|437.58|440.37|437.77|440.18|437.58|0
1625705480000|2021-07-08 00:51:20|439.99|437.39|439.99|437.39|439.99|437.39|439.99|437.39|0
1625705490000|2021-07-08 00:51:30|439.81|437.21|439.81|437.21|439.81|437.21|439.81|437.21|0
1625705530000|2021-07-08 00:52:10|439.62|437.02|439.62|437.02|439.62|437.02|439.62|437.02|0
1625705550000|2021-07-08 00:52:30|439.44|436.84|439.44|436.84|439.44|436.84|439.44|436.84|0
1625705560000|2021-07-08 00:52:40|439.62|437.02|439.81|437.21|439.81|437.21|439.62|437.02|0
1625705580000|2021-07-08 00:53:00|439.71|437.11|439.81|437.21|439.81|437.21|439.71|437.11|0
1625705590000|2021-07-08 00:53:10|439.99|437.39|439.81|437.21|439.99|437.39|439.81|437.21|0
1625705630000|2021-07-08 00:53:50|439.62|437.02|439.62|437.02|439.62|437.02|439.62|437.02|0
1625705670000|2021-07-08 00:54:30|439.81|437.21|439.81|437.21|439.81|437.21|439.81|437.21|0
1625705680000|2021-07-08 00:54:40|439.71|437.11|439.81|437.21|439.81|437.21|439.71|437.11|0
1625705700000|2021-07-08 00:55:00|439.62|437.02|439.62|437.02|439.62|437.02|439.62|437.02|0
1625705710000|2021-07-08 00:55:10|439.81|437.21|439.62|437.02|439.81|437.21|439.62|437.02|0
1625705760000|2021-07-08 00:56:00|439.81|437.21|439.81|437.21|439.81|437.21|439.81|437.21|0
1625705770000|2021-07-08 00:56:10|439.99|437.39|439.99|437.39|439.99|437.39|439.99|437.39|0
1625705850000|2021-07-08 00:57:30|440.18|437.58|440.18|437.58|440.18|437.58|440.18|437.58|0
1625705930000|2021-07-08 00:58:50|440.36|437.76|440.36|437.76|440.36|437.76|440.36|437.76|0
1625705990000|2021-07-08 00:59:50|440.18|437.58|440.36|437.76|440.36|437.76|440.18|437.58|0
1625706000000|2021-07-08 01:00:00|440.18|437.58|440.18|437.58|440.18|437.58|440.18|437.58|0
1625706020000|2021-07-08 01:00:20|440.36|437.76|440.36|437.76|440.36|437.76|440.36|437.76|0
1625706030000|2021-07-08 01:00:30|440.18|437.58|440.18|437.58|440.18|437.58|440.18|437.58|0
1625706050000|2021-07-08 01:00:50|439.99|437.39|439.99|437.39|439.99|437.39|439.99|437.39|0
1625706060000|2021-07-08 01:01:00|439.8|437.2|439.8|437.2|439.8|437.2|439.8|437.2|0
1625706100000|2021-07-08 01:01:40|439.99|437.39|439.99|437.39|439.99|437.39|439.8|437.2|0
1625706110000|2021-07-08 01:01:50|439.89|437.29|439.8|437.2|439.89|437.29|439.8|437.2|0
1625706150000|2021-07-08 01:02:30|439.71|437.11|439.71|437.11|439.71|437.11|439.71|437.11|0
1625706160000|2021-07-08 01:02:40|439.8|437.2|439.8|437.2|439.8|437.2|439.8|437.2|0
1625706200000|2021-07-08 01:03:20|439.71|437.11|439.43|436.83|439.71|437.11|439.43|436.83|0
1625706210000|2021-07-08 01:03:30|439.34|436.74|439.25|436.65|439.34|436.74|439.25|436.65|0
1625706230000|2021-07-08 01:03:50|439.43|436.83|439.43|436.83|439.43|436.83|439.43|436.83|0
1625706320000|2021-07-08 01:05:20|439.25|436.65|439.25|436.65|439.25|436.65|439.25|436.65|0
1625706340000|2021-07-08 01:05:40|439.06|436.46|439.06|436.46|439.06|436.46|439.06|436.46|0
1625706350000|2021-07-08 01:05:50|438.87|436.27|438.87|436.27|438.87|436.27|438.87|436.27|0
1625706360000|2021-07-08 01:06:00|438.69|436.09|438.69|436.09|438.69|436.09|438.69|436.09|0
1625706380000|2021-07-08 01:06:20|438.59|435.99|438.59|435.99|438.59|435.99|438.59|435.99|0
1625706390000|2021-07-08 01:06:30|438.69|436.09|438.32|435.72|438.69|436.09|438.32|435.72|0
1625706400000|2021-07-08 01:06:40|438.69|436.09|438.69|436.09|438.69|436.09|438.69|436.09|0
1625706410000|2021-07-08 01:06:50|438.59|435.99|438.59|435.99|438.59|435.99|438.59|435.99|0
1625706420000|2021-07-08 01:07:00|438.5|435.9|438.5|435.9|438.5|435.9|438.5|435.9|0
1625706430000|2021-07-08 01:07:10|438.69|436.09|438.69|436.09|438.69|436.09|438.69|436.09|0
1625706450000|2021-07-08 01:07:30|438.87|436.27|438.87|436.27|438.87|436.27|438.87|436.27|0
1625706470000|2021-07-08 01:07:50|439.06|436.46|439.06|436.46|439.06|436.46|439.06|436.46|0
1625706480000|2021-07-08 01:08:00|438.87|436.27|438.87|436.27|438.87|436.27|438.87|436.27|0
1625706540000|2021-07-08 01:09:00|439.06|436.46|439.06|436.46|439.06|436.46|439.06|436.46|0
1625706570000|2021-07-08 01:09:30|438.87|436.27|438.87|436.27|438.87|436.27|438.87|436.27|0
1625706580000|2021-07-08 01:09:40|438.96|436.36|438.96|436.36|438.96|436.36|438.96|436.36|0
1625706590000|2021-07-08 01:09:50|439.06|436.46|439.24|436.64|439.24|436.64|439.06|436.46|0
1625706620000|2021-07-08 01:10:20|439.06|436.46|439.06|436.46|439.06|436.46|439.06|436.46|0
1625706630000|2021-07-08 01:10:30|438.87|436.27|439.06|436.46|439.06|436.46|438.87|436.27|0
1625706670000|2021-07-08 01:11:10|439.15|436.55|439.15|436.55|439.15|436.55|439.15|436.55|0
1625706680000|2021-07-08 01:11:20|439.24|436.64|439.24|436.64|439.24|436.64|439.15|436.55|0
1625706690000|2021-07-08 01:11:30|439.06|436.46|439.06|436.46|439.06|436.46|439.06|436.46|0
1625706740000|2021-07-08 01:12:20|438.87|436.27|438.87|436.27|438.87|436.27|438.87|436.27|0
1625706760000|2021-07-08 01:12:40|438.78|436.18|438.87|436.27|438.87|436.27|438.78|436.18|0
1625706800000|2021-07-08 01:13:20|438.69|436.09|438.87|436.27|438.87|436.27|438.69|436.09|0
1625706830000|2021-07-08 01:13:50|438.78|436.18|438.78|436.18|438.78|436.18|438.78|436.18|0
1625706840000|2021-07-08 01:14:00|438.87|436.27|438.69|436.09|438.87|436.27|438.69|436.09|0
1625706850000|2021-07-08 01:14:10|438.87|436.27|438.69|436.09|438.87|436.27|438.69|436.09|0
1625706890000|2021-07-08 01:14:50|438.87|436.27|438.87|436.27|438.87|436.27|438.87|436.27|0
1625706900000|2021-07-08 01:15:00|438.69|436.09|438.69|436.09|438.69|436.09|438.69|436.09|0
1625706910000|2021-07-08 01:15:10|438.87|436.27|438.87|436.27|438.87|436.27|438.87|436.27|0
1625706920000|2021-07-08 01:15:20|438.96|436.36|438.87|436.27|439.06|436.46|438.87|436.27|0
1625706930000|2021-07-08 01:15:30|438.77|436.17|438.77|436.17|438.77|436.17|438.77|436.17|0
1625706940000|2021-07-08 01:15:40|438.69|436.09|438.69|436.09|438.69|436.09|438.5|435.9|0
1625706960000|2021-07-08 01:16:00|438.87|436.27|438.87|436.27|438.87|436.27|438.87|436.27|0
1625706970000|2021-07-08 01:16:10|438.69|436.09|438.69|436.09|438.87|436.27|438.69|436.09|0
1625706980000|2021-07-08 01:16:20|438.87|436.27|438.68|436.08|438.87|436.27|438.68|436.08|0
1625707020000|2021-07-08 01:17:00|438.5|435.9|438.5|435.9|438.5|435.9|438.5|435.9|0
1625707030000|2021-07-08 01:17:10|438.68|436.08|438.5|435.9|438.68|436.08|438.5|435.9|0
1625707040000|2021-07-08 01:17:20|438.31|435.71|438.31|435.71|438.31|435.71|438.13|435.53|0
1625707090000|2021-07-08 01:18:10|438.5|435.9|438.5|435.9|438.5|435.9|438.5|435.9|0
1625707110000|2021-07-08 01:18:30|438.68|436.08|438.68|436.08|438.68|436.08|438.68|436.08|0
1625707150000|2021-07-08 01:19:10|438.59|435.99|438.5|435.9|438.59|435.99|438.5|435.9|0
1625707160000|2021-07-08 01:19:20|438.68|436.08|438.68|436.08|438.68|436.08|438.68|436.08|0
1625707190000|2021-07-08 01:19:50|438.87|436.27|438.68|436.08|438.87|436.27|438.68|436.08|0
1625707200000|2021-07-08 01:20:00|438.87|436.27|438.68|436.08|438.87|436.27|438.68|436.08|0
1625707210000|2021-07-08 01:20:10|438.5|435.9|438.5|435.9|438.5|435.9|438.5|435.9|0
1625707230000|2021-07-08 01:20:30|438.59|435.99|438.68|436.08|438.68|436.08|438.59|435.99|0
1625707260000|2021-07-08 01:21:00|438.59|435.99|438.5|435.9|438.59|435.99|438.5|435.9|0
1625707280000|2021-07-08 01:21:20|438.68|436.08|438.68|436.08|438.68|436.08|438.68|436.08|0
1625707320000|2021-07-08 01:22:00|438.77|436.17|438.68|436.08|438.77|436.17|438.68|436.08|0
1625707330000|2021-07-08 01:22:10|438.87|436.27|438.77|436.17|438.87|436.27|438.68|436.08|0
1625707340000|2021-07-08 01:22:20|438.87|436.27|438.87|436.27|438.87|436.27|438.77|436.17|0
1625707370000|2021-07-08 01:22:50|439.05|436.45|439.05|436.45|439.05|436.45|439.05|436.45|0
1625707380000|2021-07-08 01:23:00|439.24|436.64|439.24|436.64|439.24|436.64|439.24|436.64|0
1625707390000|2021-07-08 01:23:10|439.33|436.73|439.42|436.82|439.42|436.82|439.33|436.73|0
1625707410000|2021-07-08 01:23:30|439.33|436.73|439.42|436.82|439.42|436.82|439.33|436.73|0
1625707430000|2021-07-08 01:23:50|439.61|437.01|439.42|436.82|439.61|437.01|439.42|436.82|0
1625707440000|2021-07-08 01:24:00|439.24|436.64|439.24|436.64|439.24|436.64|439.24|436.64|0
1625707470000|2021-07-08 01:24:30|439.42|436.82|439.42|436.82|439.42|436.82|439.42|436.82|0
1625707500000|2021-07-08 01:25:00|439.79|437.19|439.79|437.19|439.79|437.19|439.79|437.19|0
1625707510000|2021-07-08 01:25:10|439.61|437.01|439.79|437.19|439.79|437.19|439.61|437.01|0
1625707530000|2021-07-08 01:25:30|439.98|437.38|439.88|437.28|439.98|437.38|439.88|437.28|0
1625707540000|2021-07-08 01:25:40|439.79|437.19|439.88|437.28|439.88|437.28|439.79|437.19|0
1625707550000|2021-07-08 01:25:50|439.79|437.19|439.79|437.19|439.88|437.28|439.79|437.19|0
1625707570000|2021-07-08 01:26:10|439.61|437.01|439.61|437.01|439.61|437.01|439.61|437.01|0
1625707580000|2021-07-08 01:26:20|439.79|437.19|439.79|437.19|439.79|437.19|439.79|437.19|0
1625707590000|2021-07-08 01:26:30|439.61|437.01|439.61|437.01|439.79|437.19|439.61|437.01|0
1625707600000|2021-07-08 01:26:40|439.51|436.91|439.61|437.01|439.61|437.01|439.51|436.91|0
1625707630000|2021-07-08 01:27:10|439.42|436.82|439.24|436.64|439.42|436.82|439.24|436.64|0
1625707640000|2021-07-08 01:27:20|439.33|436.73|439.42|436.82|439.42|436.82|439.33|436.73|0
1625707650000|2021-07-08 01:27:30|439.24|436.64|439.24|436.64|439.24|436.64|439.24|436.64|0
1625707660000|2021-07-08 01:27:40|439.33|436.73|439.24|436.64|439.33|436.73|439.24|436.64|0
1625707700000|2021-07-08 01:28:20|439.05|436.45|439.24|436.64|439.24|436.64|439.05|436.45|0
1625707730000|2021-07-08 01:28:50|439.14|436.54|439.05|436.45|439.14|436.54|439.05|436.45|0
1625707740000|2021-07-08 01:29:00|439.24|436.64|439.33|436.73|439.33|436.73|439.24|436.64|0
1625707750000|2021-07-08 01:29:10|439.24|436.64|439.24|436.64|439.24|436.64|439.24|436.64|0
1625707760000|2021-07-08 01:29:20|439.14|436.54|439.05|436.45|439.14|436.54|439.05|436.45|0
1625707780000|2021-07-08 01:29:40|439.24|436.64|439.24|436.64|439.24|436.64|439.24|436.64|0
1625707820000|2021-07-08 01:30:20|439.42|436.82|439.24|436.64|439.42|436.82|439.24|436.64|0
1625707830000|2021-07-08 01:30:30|439.32|436.72|439.24|436.64|439.32|436.72|439.24|436.64|0
1625707850000|2021-07-08 01:30:50|439.05|436.45|439.05|436.45|439.05|436.45|439.05|436.45|0
1625707860000|2021-07-08 01:31:00|439.24|436.64|439.05|436.45|439.24|436.64|439.05|436.45|0
1625707870000|2021-07-08 01:31:10|438.95|436.35|438.86|436.26|438.95|436.35|438.86|436.26|0
1625707890000|2021-07-08 01:31:30|438.68|436.08|438.68|436.08|438.68|436.08|438.68|436.08|0
1625707910000|2021-07-08 01:31:50|438.86|436.26|438.68|436.08|438.86|436.26|438.68|436.08|0
1625707920000|2021-07-08 01:32:00|438.86|436.26|438.77|436.17|438.86|436.26|438.68|436.08|0
1625707930000|2021-07-08 01:32:10|438.86|436.26|439.05|436.45|439.05|436.45|438.86|436.26|0
1625707950000|2021-07-08 01:32:30|439.23|436.63|439.42|436.82|439.42|436.82|439.23|436.63|0
1625707960000|2021-07-08 01:32:40|439.32|436.72|439.42|436.82|439.42|436.82|439.23|436.63|0
1625707980000|2021-07-08 01:33:00|439.23|436.63|439.42|436.82|439.42|436.82|439.23|436.63|0
1625707990000|2021-07-08 01:33:10|439.32|436.72|439.42|436.82|439.42|436.82|439.32|436.72|0
1625708000000|2021-07-08 01:33:20|439.23|436.63|439.23|436.63|439.23|436.63|439.23|436.63|0
1625708010000|2021-07-08 01:33:30|439.42|436.82|439.23|436.63|439.42|436.82|439.23|436.63|0
1625708020000|2021-07-08 01:33:40|439.32|436.72|439.23|436.63|439.32|436.72|439.23|436.63|0
1625708030000|2021-07-08 01:33:50|439.32|436.72|439.42|436.82|439.42|436.82|439.32|436.72|0
1625708040000|2021-07-08 01:34:00|439.23|436.63|439.23|436.63|439.23|436.63|439.23|436.63|0
1625708090000|2021-07-08 01:34:50|439.42|436.82|439.23|436.63|439.42|436.82|439.23|436.63|0
1625708110000|2021-07-08 01:35:10|439.05|436.45|439.05|436.45|439.05|436.45|439.05|436.45|0
1625708130000|2021-07-08 01:35:30|438.86|436.26|438.86|436.26|438.86|436.26|438.86|436.26|0
1625708150000|2021-07-08 01:35:50|438.95|436.35|438.86|436.26|438.95|436.35|438.86|436.26|0
1625708160000|2021-07-08 01:36:00|439.05|436.45|439.05|436.45|439.05|436.45|439.05|436.45|0
1625708170000|2021-07-08 01:36:10|438.86|436.26|438.95|436.35|438.95|436.35|438.86|436.26|0
1625708180000|2021-07-08 01:36:20|439.05|436.45|439.23|436.63|439.23|436.63|439.05|436.45|0
1625708190000|2021-07-08 01:36:30|439.14|436.54|439.05|436.45|439.14|436.54|439.05|436.45|0
1625708200000|2021-07-08 01:36:40|438.95|436.35|439.05|436.45|439.05|436.45|438.86|436.26|0
1625708230000|2021-07-08 01:37:10|439.23|436.63|439.05|436.45|439.23|436.63|439.05|436.45|0
1625708240000|2021-07-08 01:37:20|439.23|436.63|439.23|436.63|439.23|436.63|439.23|436.63|0
1625708250000|2021-07-08 01:37:30|439.14|436.54|439.23|436.63|439.23|436.63|439.05|436.45|0
1625708280000|2021-07-08 01:38:00|439.32|436.72|439.32|436.72|439.32|436.72|439.32|436.72|0
1625708290000|2021-07-08 01:38:10|439.23|436.63|439.23|436.63|439.23|436.63|439.23|436.63|0
1625708300000|2021-07-08 01:38:20|439.42|436.82|439.42|436.82|439.42|436.82|439.42|436.82|0
1625708320000|2021-07-08 01:38:40|439.6|437|439.6|437|439.6|437|439.6|437|0
1625708370000|2021-07-08 01:39:30|439.79|437.19|439.79|437.19|439.79|437.19|439.79|437.19|0
1625708380000|2021-07-08 01:39:40|439.6|437|439.6|437|439.6|437|439.6|437|0
1625708400000|2021-07-08 01:40:00|439.42|436.82|439.6|437|439.6|437|439.42|436.82|0
1625708440000|2021-07-08 01:40:40|439.51|436.91|439.42|436.82|439.51|436.91|439.42|436.82|0
1625708460000|2021-07-08 01:41:00|439.51|436.91|439.42|436.82|439.51|436.91|439.42|436.82|0
1625708470000|2021-07-08 01:41:10|439.51|436.91|439.79|437.19|439.79|437.19|439.51|436.91|0
1625708490000|2021-07-08 01:41:30|439.6|437|439.79|437.19|439.79|437.19|439.6|437|0
1625708520000|2021-07-08 01:42:00|439.6|437|439.79|437.19|439.79|437.19|439.6|437|0
1625708530000|2021-07-08 01:42:10|439.6|437|439.6|437|439.6|437|439.6|437|0
1625708540000|2021-07-08 01:42:20|439.79|437.19|439.79|437.19|439.79|437.19|439.79|437.19|0
1625708570000|2021-07-08 01:42:50|439.97|437.37|439.79|437.19|439.97|437.37|439.79|437.19|0
1625708580000|2021-07-08 01:43:00|439.6|437|439.6|437|439.6|437|439.6|437|0
1625708590000|2021-07-08 01:43:10|439.42|436.82|439.42|436.82|439.42|436.82|439.42|436.82|0
1625708600000|2021-07-08 01:43:20|439.6|437|439.6|437|439.6|437|439.6|437|0
1625708610000|2021-07-08 01:43:30|439.79|437.19|439.97|437.37|439.97|437.37|439.79|437.19|0
1625708620000|2021-07-08 01:43:40|439.79|437.19|439.79|437.19|439.79|437.19|439.79|437.19|0
1625708630000|2021-07-08 01:43:50|439.6|437|439.6|437|439.6|437|439.6|437|0
1625708700000|2021-07-08 01:45:00|439.42|436.82|439.42|436.82|439.42|436.82|439.42|436.82|0
1625708720000|2021-07-08 01:45:20|439.32|436.72|439.23|436.63|439.42|436.82|439.23|436.63|0
1625708730000|2021-07-08 01:45:30|439.04|436.44|439.04|436.44|439.04|436.44|439.04|436.44|0
1625708740000|2021-07-08 01:45:40|439.23|436.63|439.23|436.63|439.23|436.63|439.04|436.44|0
1625708750000|2021-07-08 01:45:50|439.04|436.44|439.04|436.44|439.04|436.44|439.04|436.44|0
1625708800000|2021-07-08 01:46:40|438.95|436.35|438.95|436.35|438.95|436.35|438.95|436.35|0
1625708810000|2021-07-08 01:46:50|438.86|436.26|438.86|436.26|438.86|436.26|438.67|436.07|0
1625708820000|2021-07-08 01:47:00|438.76|436.16|438.86|436.26|438.86|436.26|438.76|436.16|0
1625708830000|2021-07-08 01:47:10|438.76|436.16|438.76|436.16|438.86|436.26|438.76|436.16|0
1625708840000|2021-07-08 01:47:20|438.86|436.26|438.49|435.89|438.86|436.26|438.49|435.89|0
1625708870000|2021-07-08 01:47:50|438.67|436.07|438.67|436.07|438.67|436.07|438.67|436.07|0
1625708880000|2021-07-08 01:48:00|438.58|435.98|438.67|436.07|438.67|436.07|438.58|435.98|0
1625708920000|2021-07-08 01:48:40|438.49|435.89|438.49|435.89|438.49|435.89|438.49|435.89|0
1625708930000|2021-07-08 01:48:50|438.3|435.7|438.3|435.7|438.3|435.7|438.3|435.7|0
1625708950000|2021-07-08 01:49:10|438.11|435.51|438.11|435.51|438.11|435.51|438.11|435.51|0
1625708960000|2021-07-08 01:49:20|438.3|435.7|438.3|435.7|438.3|435.7|438.3|435.7|0
1625708970000|2021-07-08 01:49:30|438.11|435.51|438.3|435.7|438.3|435.7|438.11|435.51|0
1625708980000|2021-07-08 01:49:40|438.2|435.6|437.93|435.33|438.2|435.6|437.93|435.33|0
1625708990000|2021-07-08 01:49:50|437.74|435.14|437.74|435.14|437.74|435.14|437.74|435.14|0
1625709000000|2021-07-08 01:50:00|437.56|434.96|437.56|434.96|437.56|434.96|437.56|434.96|0
1625709010000|2021-07-08 01:50:10|437.37|434.77|437.19|434.59|437.37|434.77|437.19|434.59|0
1625709040000|2021-07-08 01:50:40|437.37|434.77|437.19|434.59|437.37|434.77|437.19|434.59|0
1625709060000|2021-07-08 01:51:00|437.37|434.77|437.19|434.59|437.37|434.77|437.19|434.59|0
1625709070000|2021-07-08 01:51:10|437|434.4|437|434.4|437|434.4|437|434.4|0
1625709080000|2021-07-08 01:51:20|437.09|434.49|437.19|434.59|437.19|434.59|437.09|434.49|0
1625709110000|2021-07-08 01:51:50|437|434.4|437|434.4|437|434.4|437|434.4|0
1625709120000|2021-07-08 01:52:00|436.82|434.22|436.63|434.03|436.82|434.22|436.63|434.03|0
1625709130000|2021-07-08 01:52:10|436.45|433.85|436.45|433.85|436.45|433.85|436.45|433.85|0
1625709140000|2021-07-08 01:52:20|436.63|434.03|436.63|434.03|436.63|434.03|436.54|433.94|0
1625709150000|2021-07-08 01:52:30|436.45|433.85|436.45|433.85|436.63|434.03|436.45|433.85|0
1625709180000|2021-07-08 01:53:00|436.63|434.03|436.63|434.03|436.63|434.03|436.63|434.03|0
1625709190000|2021-07-08 01:53:10|436.45|433.85|436.45|433.85|436.45|433.85|436.45|433.85|0
1625709200000|2021-07-08 01:53:20|436.26|433.66|436.45|433.85|436.45|433.85|436.26|433.66|0
1625709210000|2021-07-08 01:53:30|436.26|433.66|436.45|433.85|436.45|433.85|436.26|433.66|0
1625709230000|2021-07-08 01:53:50|436.26|433.66|436.26|433.66|436.26|433.66|436.26|433.66|0
1625709250000|2021-07-08 01:54:10|436.45|433.85|436.26|433.66|436.45|433.85|436.26|433.66|0
1625709260000|2021-07-08 01:54:20|436.45|433.85|436.26|433.66|436.45|433.85|436.26|433.66|0
1625709270000|2021-07-08 01:54:30|436.35|433.75|436.45|433.85|436.45|433.85|436.35|433.75|0
1625709290000|2021-07-08 01:54:50|436.26|433.66|436.45|433.85|436.45|433.85|436.26|433.66|0
1625709300000|2021-07-08 01:55:00|436.26|433.66|436.26|433.66|436.26|433.66|436.26|433.66|0
1625709380000|2021-07-08 01:56:20|436.44|433.84|436.44|433.84|436.44|433.84|436.44|433.84|0
1625709400000|2021-07-08 01:56:40|436.26|433.66|436.26|433.66|436.44|433.84|436.26|433.66|0
1625709450000|2021-07-08 01:57:30|436.44|433.84|436.44|433.84|436.44|433.84|436.44|433.84|0
1625709480000|2021-07-08 01:58:00|436.26|433.66|436.26|433.66|436.26|433.66|436.26|433.66|0
1625709500000|2021-07-08 01:58:20|436.44|433.84|436.44|433.84|436.44|433.84|436.26|433.66|0
1625709520000|2021-07-08 01:58:40|436.63|434.03|436.63|434.03|436.63|434.03|436.63|434.03|0
1625709530000|2021-07-08 01:58:50|436.44|433.84|436.44|433.84|436.44|433.84|436.44|433.84|0
1625709590000|2021-07-08 01:59:50|436.26|433.66|436.26|433.66|436.26|433.66|436.26|433.66|0
1625709620000|2021-07-08 02:00:20|436.44|433.84|436.26|433.66|436.44|433.84|436.26|433.66|0
1625709630000|2021-07-08 02:00:30|436.44|433.84|436.26|433.66|436.44|433.84|436.26|433.66|0
1625709660000|2021-07-08 02:01:00|436.44|433.84|436.44|433.84|436.44|433.84|436.44|433.84|0
1625709690000|2021-07-08 02:01:30|436.63|434.03|436.63|434.03|436.63|434.03|436.53|433.93|0
1625709700000|2021-07-08 02:01:40|436.81|434.21|436.63|434.03|436.81|434.21|436.63|434.03|0
1625709740000|2021-07-08 02:02:20|436.81|434.21|436.63|434.03|436.81|434.21|436.63|434.03|0
1625709750000|2021-07-08 02:02:30|436.81|434.21|436.63|434.03|436.81|434.21|436.63|434.03|0
1625709790000|2021-07-08 02:03:10|436.72|434.12|436.81|434.21|436.81|434.21|436.72|434.12|0
1625709800000|2021-07-08 02:03:20|436.63|434.03|436.63|434.03|436.63|434.03|436.63|434.03|0
1625709810000|2021-07-08 02:03:30|436.81|434.21|436.81|434.21|436.81|434.21|436.81|434.21|0
1625709830000|2021-07-08 02:03:50|437|434.4|437.18|434.58|437.18|434.58|437|434.4|0
1625709840000|2021-07-08 02:04:00|437|434.4|437|434.4|437|434.4|437|434.4|0
1625709880000|2021-07-08 02:04:40|437.18|434.58|437.18|434.58|437.18|434.58|437.18|434.58|0
1625709900000|2021-07-08 02:05:00|437.09|434.49|437|434.4|437.09|434.49|437|434.4|0
1625709910000|2021-07-08 02:05:10|437.18|434.58|437.18|434.58|437.18|434.58|437.18|434.58|0
1625709920000|2021-07-08 02:05:20|437|434.4|437.18|434.58|437.18|434.58|437|434.4|0
1625709930000|2021-07-08 02:05:30|437|434.4|437|434.4|437|434.4|437|434.4|0
1625709960000|2021-07-08 02:06:00|436.9|434.3|437|434.4|437|434.4|436.9|434.3|0
1625709990000|2021-07-08 02:06:30|436.81|434.21|437|434.4|437|434.4|436.81|434.21|0
1625710020000|2021-07-08 02:07:00|437.08|434.48|437.08|434.48|437.08|434.48|437.08|434.48|0
1625710030000|2021-07-08 02:07:10|437.18|434.58|437.37|434.77|437.37|434.77|437.18|434.58|0
1625710040000|2021-07-08 02:07:20|437.18|434.58|437.18|434.58|437.18|434.58|437.18|434.58|0
1625710050000|2021-07-08 02:07:30|437|434.4|437|434.4|437|434.4|437|434.4|0
1625710080000|2021-07-08 02:08:00|437.18|434.58|437.18|434.58|437.18|434.58|437.18|434.58|0
1625710130000|2021-07-08 02:08:50|437.27|434.67|437.37|434.77|437.37|434.77|437.27|434.67|0
1625710150000|2021-07-08 02:09:10|437.18|434.58|437.18|434.58|437.18|434.58|437.18|434.58|0
1625710180000|2021-07-08 02:09:40|437.37|434.77|437.37|434.77|437.37|434.77|437.18|434.58|0
1625710190000|2021-07-08 02:09:50|437.18|434.58|437.37|434.77|437.37|434.77|437.18|434.58|0
1625710210000|2021-07-08 02:10:10|437.36|434.76|437.36|434.76|437.36|434.76|437.18|434.58|0
1625710240000|2021-07-08 02:10:40|437.55|434.95|437.36|434.76|437.55|434.95|437.36|434.76|0
1625710260000|2021-07-08 02:11:00|437.18|434.58|437.27|434.67|437.27|434.67|437.18|434.58|0
1625710270000|2021-07-08 02:11:10|437.18|434.58|437.18|434.58|437.18|434.58|437.18|434.58|0
1625710290000|2021-07-08 02:11:30|436.99|434.39|437.18|434.58|437.18|434.58|436.99|434.39|0
1625710300000|2021-07-08 02:11:40|437.08|434.48|436.99|434.39|437.08|434.48|436.99|434.39|0
1625710320000|2021-07-08 02:12:00|436.9|434.3|436.9|434.3|436.9|434.3|436.9|434.3|0
1625710330000|2021-07-08 02:12:10|436.99|434.39|436.99|434.39|436.99|434.39|436.99|434.39|0
1625710340000|2021-07-08 02:12:20|437.08|434.48|437.18|434.58|437.18|434.58|437.08|434.48|0
1625710350000|2021-07-08 02:12:30|437.08|434.48|437.18|434.58|437.18|434.58|437.08|434.48|0
1625710360000|2021-07-08 02:12:40|436.99|434.39|436.99|434.39|436.99|434.39|436.99|434.39|0
1625710420000|2021-07-08 02:13:40|436.81|434.21|436.81|434.21|436.99|434.39|436.81|434.21|0
1625710430000|2021-07-08 02:13:50|436.99|434.39|436.99|434.39|436.99|434.39|436.99|434.39|0
1625710470000|2021-07-08 02:14:30|437.18|434.58|437.18|434.58|437.18|434.58|437.18|434.58|0
1625710490000|2021-07-08 02:14:50|437.36|434.76|437.36|434.76|437.36|434.76|437.36|434.76|0
1625710500000|2021-07-08 02:15:00|437.18|434.58|437.18|434.58|437.18|434.58|437.18|434.58|0
1625710620000|2021-07-08 02:17:00|436.99|434.39|436.99|434.39|436.99|434.39|436.99|434.39|0
1625710660000|2021-07-08 02:17:40|437.18|434.58|437.18|434.58|437.18|434.58|437.18|434.58|0
1625710690000|2021-07-08 02:18:10|437.36|434.76|437.36|434.76|437.36|434.76|437.36|434.76|0
1625710720000|2021-07-08 02:18:40|437.18|434.58|437.18|434.58|437.18|434.58|437.18|434.58|0
1625710740000|2021-07-08 02:19:00|437.36|434.76|437.18|434.58|437.36|434.76|437.18|434.58|0
1625710750000|2021-07-08 02:19:10|437.08|434.48|436.99|434.39|437.08|434.48|436.99|434.39|0
1625710810000|2021-07-08 02:20:10|437.18|434.58|437.18|434.58|437.18|434.58|437.18|434.58|0
1625710860000|2021-07-08 02:21:00|436.99|434.39|436.99|434.39|436.99|434.39|436.99|434.39|0
1625710870000|2021-07-08 02:21:10|437.18|434.58|437.18|434.58|437.18|434.58|437.18|434.58|0
1625710880000|2021-07-08 02:21:20|437.36|434.76|437.36|434.76|437.36|434.76|437.36|434.76|0
1625710900000|2021-07-08 02:21:40|437.17|434.57|437.36|434.76|437.36|434.76|437.17|434.57|0
1625710920000|2021-07-08 02:22:00|437.17|434.57|437.17|434.57|437.17|434.57|437.17|434.57|0
1625710940000|2021-07-08 02:22:20|436.99|434.39|436.99|434.39|436.99|434.39|436.99|434.39|0
1625710960000|2021-07-08 02:22:40|436.8|434.2|436.8|434.2|436.8|434.2|436.8|434.2|0
1625710980000|2021-07-08 02:23:00|436.62|434.02|436.52|433.92|436.62|434.02|436.43|433.83|0
1625710990000|2021-07-08 02:23:10|436.43|433.83|436.62|434.02|436.62|434.02|436.43|433.83|0
1625711000000|2021-07-08 02:23:20|436.43|433.83|436.62|434.02|436.62|434.02|436.43|433.83|0
1625711010000|2021-07-08 02:23:30|436.52|433.92|436.43|433.83|436.52|433.92|436.43|433.83|0
1625711020000|2021-07-08 02:23:40|436.25|433.65|436.43|433.83|436.43|433.83|436.25|433.65|0
1625711030000|2021-07-08 02:23:50|436.25|433.65|436.25|433.65|436.25|433.65|436.25|433.65|0
1625711060000|2021-07-08 02:24:20|436.06|433.46|435.88|433.28|436.06|433.46|435.88|433.28|0
1625711080000|2021-07-08 02:24:40|435.69|433.09|435.78|433.18|435.78|433.18|435.69|433.09|0
1625711090000|2021-07-08 02:24:50|435.69|433.09|435.88|433.28|435.88|433.28|435.69|433.09|0
1625711100000|2021-07-08 02:25:00|436.06|433.46|436.06|433.46|436.06|433.46|436.06|433.46|0
1625711120000|2021-07-08 02:25:20|436.25|433.65|436.25|433.65|436.25|433.65|436.25|433.65|0
1625711140000|2021-07-08 02:25:40|436.43|433.83|436.25|433.65|436.43|433.83|436.25|433.65|0
1625711150000|2021-07-08 02:25:50|436.43|433.83|436.43|433.83|436.43|433.83|436.43|433.83|0
1625711200000|2021-07-08 02:26:40|436.52|433.92|436.43|433.83|436.52|433.92|436.43|433.83|0
1625711210000|2021-07-08 02:26:50|436.62|434.02|436.62|434.02|436.62|434.02|436.62|434.02|0
1625711220000|2021-07-08 02:27:00|436.43|433.83|436.43|433.83|436.43|433.83|436.43|433.83|0
1625711230000|2021-07-08 02:27:10|436.25|433.65|436.25|433.65|436.25|433.65|436.25|433.65|0
1625711240000|2021-07-08 02:27:20|436.43|433.83|436.43|433.83|436.43|433.83|436.43|433.83|0
1625711250000|2021-07-08 02:27:30|436.34|433.74|436.43|433.83|436.43|433.83|436.34|433.74|0
1625711260000|2021-07-08 02:27:40|436.25|433.65|436.25|433.65|436.25|433.65|436.25|433.65|0
1625711280000|2021-07-08 02:28:00|436.06|433.46|436.06|433.46|436.06|433.46|436.06|433.46|0
1625711330000|2021-07-08 02:28:50|435.88|433.28|435.88|433.28|435.88|433.28|435.88|433.28|0
1625711340000|2021-07-08 02:29:00|435.78|433.18|435.78|433.18|435.78|433.18|435.78|433.18|0
1625711350000|2021-07-08 02:29:10|435.69|433.09|435.69|433.09|435.69|433.09|435.69|433.09|0
1625711370000|2021-07-08 02:29:30|435.78|433.18|435.78|433.18|435.78|433.18|435.78|433.18|0
1625711380000|2021-07-08 02:29:40|435.69|433.09|435.78|433.18|435.78|433.18|435.69|433.09|0
1625711390000|2021-07-08 02:29:50|435.69|433.09|435.69|433.09|435.69|433.09|435.69|433.09|0
1625711400000|2021-07-08 02:30:00|435.51|432.91|435.51|432.91|435.69|433.09|435.51|432.91|0
1625711410000|2021-07-08 02:30:10|435.69|433.09|435.69|433.09|435.69|433.09|435.69|433.09|0
1625711420000|2021-07-08 02:30:20|435.51|432.91|435.69|433.09|435.69|433.09|435.51|432.91|0
1625711430000|2021-07-08 02:30:30|435.88|433.28|435.88|433.28|435.88|433.28|435.88|433.28|0
1625711450000|2021-07-08 02:30:50|435.96|433.36|435.96|433.36|435.96|433.36|435.88|433.28|0
1625711460000|2021-07-08 02:31:00|435.88|433.28|435.88|433.28|435.88|433.28|435.88|433.28|0
1625711490000|2021-07-08 02:31:30|436.06|433.46|436.06|433.46|436.06|433.46|436.06|433.46|0
1625711500000|2021-07-08 02:31:40|435.88|433.28|435.88|433.28|435.88|433.28|435.88|433.28|0
1625711510000|2021-07-08 02:31:50|435.87|433.27|435.87|433.27|435.87|433.27|435.87|433.27|0
1625711520000|2021-07-08 02:32:00|435.69|433.09|435.69|433.09|435.69|433.09|435.69|433.09|0
1625711540000|2021-07-08 02:32:20|435.5|432.9|435.69|433.09|435.69|433.09|435.5|432.9|0
1625711580000|2021-07-08 02:33:00|435.5|432.9|435.5|432.9|435.5|432.9|435.5|432.9|0
1625711590000|2021-07-08 02:33:10|435.69|433.09|435.69|433.09|435.69|433.09|435.69|433.09|0
1625711640000|2021-07-08 02:34:00|435.5|432.9|435.69|433.09|435.69|433.09|435.5|432.9|0
1625711650000|2021-07-08 02:34:10|435.5|432.9|435.5|432.9|435.5|432.9|435.5|432.9|0
1625711670000|2021-07-08 02:34:30|435.32|432.72|435.32|432.72|435.32|432.72|435.22|432.62|0
1625711680000|2021-07-08 02:34:40|435.13|432.53|435.13|432.53|435.13|432.53|435.13|432.53|0
1625711690000|2021-07-08 02:34:50|434.95|432.35|434.95|432.35|434.95|432.35|434.95|432.35|0
1625711700000|2021-07-08 02:35:00|434.76|432.16|434.76|432.16|434.76|432.16|434.76|432.16|0
1625711720000|2021-07-08 02:35:20|434.58|431.98|434.58|431.98|434.58|431.98|434.58|431.98|0
1625711730000|2021-07-08 02:35:30|434.48|431.88|434.48|431.88|434.48|431.88|434.48|431.88|0
1625711740000|2021-07-08 02:35:40|434.39|431.79|434.21|431.61|434.39|431.79|434.21|431.61|0
1625711760000|2021-07-08 02:36:00|434.39|431.79|434.21|431.61|434.39|431.79|434.21|431.61|0
1625711770000|2021-07-08 02:36:10|434.03|431.43|434.21|431.61|434.21|431.61|434.03|431.43|0
1625711780000|2021-07-08 02:36:20|434.02|431.42|434.21|431.61|434.21|431.61|434.02|431.42|0
1625711820000|2021-07-08 02:37:00|434.02|431.42|434.11|431.51|434.11|431.51|434.02|431.42|0
1625711830000|2021-07-08 02:37:10|434.21|431.61|434.21|431.61|434.21|431.61|434.21|431.61|0
1625711840000|2021-07-08 02:37:20|434.02|431.42|434.02|431.42|434.02|431.42|434.02|431.42|0
1625711850000|2021-07-08 02:37:30|434.21|431.61|434.21|431.61|434.21|431.61|434.21|431.61|0
1625711860000|2021-07-08 02:37:40|434.02|431.42|434.02|431.42|434.02|431.42|434.02|431.42|0
1625711870000|2021-07-08 02:37:50|433.84|431.24|433.84|431.24|434.02|431.42|433.84|431.24|0
1625711880000|2021-07-08 02:38:00|434.02|431.42|434.02|431.42|434.02|431.42|434.02|431.42|0
1625711950000|2021-07-08 02:39:10|433.84|431.24|433.84|431.24|433.84|431.24|433.84|431.24|0
1625711970000|2021-07-08 02:39:30|433.65|431.05|433.65|431.05|433.65|431.05|433.65|431.05|0
1625711980000|2021-07-08 02:39:40|433.84|431.24|433.84|431.24|433.84|431.24|433.84|431.24|0
1625712020000|2021-07-08 02:40:20|433.65|431.05|433.65|431.05|433.65|431.05|433.65|431.05|0
1625712030000|2021-07-08 02:40:30|433.84|431.24|433.84|431.24|433.84|431.24|433.84|431.24|0
1625712050000|2021-07-08 02:40:50|433.65|431.05|433.84|431.24|433.84|431.24|433.65|431.05|0
1625712060000|2021-07-08 02:41:00|433.65|431.05|433.65|431.05|433.65|431.05|433.65|431.05|0
1625712070000|2021-07-08 02:41:10|433.47|430.87|433.47|430.87|433.47|430.87|433.47|430.87|0
1625712080000|2021-07-08 02:41:20|433.65|431.05|433.65|431.05|433.65|431.05|433.65|431.05|0
1625712090000|2021-07-08 02:41:30|433.47|430.87|433.47|430.87|433.47|430.87|433.47|430.87|0
1625712110000|2021-07-08 02:41:50|433.28|430.68|433.28|430.68|433.28|430.68|433.28|430.68|0
1625712120000|2021-07-08 02:42:00|433.47|430.87|433.1|430.5|433.47|430.87|433.1|430.5|0
1625712130000|2021-07-08 02:42:10|432.92|430.32|433.1|430.5|433.1|430.5|432.92|430.32|0
1625712150000|2021-07-08 02:42:30|433.47|430.87|433.65|431.05|433.65|431.05|433.47|430.87|0
1625712170000|2021-07-08 02:42:50|433.84|431.24|433.84|431.24|433.84|431.24|433.84|431.24|0
1625712200000|2021-07-08 02:43:20|434.02|431.42|434.02|431.42|434.02|431.42|434.02|431.42|0
1625712220000|2021-07-08 02:43:40|434.21|431.61|434.21|431.61|434.21|431.61|434.21|431.61|0
1625712240000|2021-07-08 02:44:00|433.84|431.24|433.84|431.24|433.84|431.24|433.84|431.24|0
1625712250000|2021-07-08 02:44:10|434.02|431.42|434.02|431.42|434.02|431.42|434.02|431.42|0
1625712260000|2021-07-08 02:44:20|433.93|431.33|433.93|431.33|433.93|431.33|433.93|431.33|0
1625712270000|2021-07-08 02:44:30|434.02|431.42|434.02|431.42|434.21|431.61|434.02|431.42|0
1625712290000|2021-07-08 02:44:50|434.21|431.61|434.02|431.42|434.21|431.61|434.02|431.42|0
1625712300000|2021-07-08 02:45:00|433.84|431.24|433.84|431.24|433.84|431.24|433.84|431.24|0
1625712310000|2021-07-08 02:45:10|433.93|431.33|434.02|431.42|434.02|431.42|433.93|431.33|0
1625712350000|2021-07-08 02:45:50|434.21|431.61|434.21|431.61|434.21|431.61|434.21|431.61|0
1625712360000|2021-07-08 02:46:00|434.39|431.79|434.39|431.79|434.39|431.79|434.39|431.79|0
1625712390000|2021-07-08 02:46:30|434.57|431.97|434.57|431.97|434.57|431.97|434.57|431.97|0
1625712400000|2021-07-08 02:46:40|434.39|431.79|434.39|431.79|434.48|431.88|434.39|431.79|0
1625712410000|2021-07-08 02:46:50|434.48|431.88|434.57|431.97|434.57|431.97|434.48|431.88|0
1625712430000|2021-07-08 02:47:10|434.39|431.79|434.39|431.79|434.39|431.79|434.39|431.79|0
1625712440000|2021-07-08 02:47:20|434.57|431.97|434.57|431.97|434.57|431.97|434.57|431.97|0
1625712450000|2021-07-08 02:47:30|434.39|431.79|434.39|431.79|434.39|431.79|434.39|431.79|0
1625712460000|2021-07-08 02:47:40|434.57|431.97|434.57|431.97|434.57|431.97|434.57|431.97|0
1625712480000|2021-07-08 02:48:00|434.39|431.79|434.39|431.79|434.39|431.79|434.39|431.79|0
1625712510000|2021-07-08 02:48:30|434.57|431.97|434.57|431.97|434.57|431.97|434.57|431.97|0
1625712590000|2021-07-08 02:49:50|434.76|432.16|434.76|432.16|434.76|432.16|434.76|432.16|0
1625712600000|2021-07-08 02:50:00|434.66|432.06|434.76|432.16|434.76|432.16|434.66|432.06|0
1625712610000|2021-07-08 02:50:10|434.57|431.97|434.57|431.97|434.57|431.97|434.57|431.97|0
1625712620000|2021-07-08 02:50:20|434.76|432.16|434.76|432.16|434.76|432.16|434.76|432.16|0
1625712660000|2021-07-08 02:51:00|434.57|431.97|434.76|432.16|434.76|432.16|434.57|431.97|0
1625712730000|2021-07-08 02:52:10|434.94|432.34|434.94|432.34|434.94|432.34|434.94|432.34|0
1625712760000|2021-07-08 02:52:40|435.03|432.43|435.13|432.53|435.13|432.53|435.03|432.43|0
1625712830000|2021-07-08 02:53:50|435.21|432.61|435.21|432.61|435.21|432.61|435.21|432.61|0
1625712840000|2021-07-08 02:54:00|435.13|432.53|435.13|432.53|435.13|432.53|435.13|432.53|0
1625712870000|2021-07-08 02:54:30|434.94|432.34|434.94|432.34|434.94|432.34|434.94|432.34|0
1625712880000|2021-07-08 02:54:40|435.13|432.53|435.13|432.53|435.13|432.53|435.13|432.53|0
1625712900000|2021-07-08 02:55:00|435.21|432.61|435.13|432.53|435.21|432.61|435.13|432.53|0
1625712930000|2021-07-08 02:55:30|434.94|432.34|434.94|432.34|434.94|432.34|434.94|432.34|0
1625712940000|2021-07-08 02:55:40|435.13|432.53|435.13|432.53|435.13|432.53|435.13|432.53|0
1625712980000|2021-07-08 02:56:20|434.94|432.34|434.94|432.34|434.94|432.34|434.94|432.34|0
1625712990000|2021-07-08 02:56:30|434.76|432.16|434.94|432.34|434.94|432.34|434.76|432.16|0
1625713010000|2021-07-08 02:56:50|434.76|432.16|434.76|432.16|434.76|432.16|434.76|432.16|0
1625713020000|2021-07-08 02:57:00|434.94|432.34|434.76|432.16|434.94|432.34|434.76|432.16|0
1625713040000|2021-07-08 02:57:20|434.75|432.15|434.84|432.24|434.84|432.24|434.75|432.15|0
1625713050000|2021-07-08 02:57:30|434.94|432.34|435.12|432.52|435.12|432.52|434.94|432.34|0
1625713080000|2021-07-08 02:58:00|434.94|432.34|435.12|432.52|435.12|432.52|434.94|432.34|0
1625713090000|2021-07-08 02:58:10|434.94|432.34|435.12|432.52|435.12|432.52|434.94|432.34|0
1625713110000|2021-07-08 02:58:30|435.31|432.71|435.31|432.71|435.31|432.71|435.31|432.71|0
1625713140000|2021-07-08 02:59:00|435.21|432.61|435.31|432.71|435.31|432.71|435.12|432.52|0
1625713150000|2021-07-08 02:59:10|435.49|432.89|435.49|432.89|435.49|432.89|435.49|432.89|0
1625713160000|2021-07-08 02:59:20|435.31|432.71|435.31|432.71|435.31|432.71|435.31|432.71|0
1625713170000|2021-07-08 02:59:30|435.4|432.8|435.49|432.89|435.49|432.89|435.4|432.8|0
1625713190000|2021-07-08 02:59:50|435.31|432.71|435.31|432.71|435.31|432.71|435.31|432.71|0
1625713200000|2021-07-08 03:00:00|435.49|432.89|435.49|432.89|435.49|432.89|435.49|432.89|0
1625713210000|2021-07-08 03:00:10|435.4|432.8|435.49|432.89|435.49|432.89|435.31|432.71|0
1625713230000|2021-07-08 03:00:30|435.31|432.71|435.31|432.71|435.31|432.71|435.31|432.71|0
1625713240000|2021-07-08 03:00:40|435.21|432.61|435.31|432.71|435.31|432.71|435.21|432.61|0
1625713260000|2021-07-08 03:01:00|435.49|432.89|435.31|432.71|435.49|432.89|435.31|432.71|0
1625713280000|2021-07-08 03:01:20|435.12|432.52|435.31|432.71|435.31|432.71|435.12|432.52|0
1625713320000|2021-07-08 03:02:00|435.12|432.52|435.31|432.71|435.31|432.71|435.12|432.52|0
1625713350000|2021-07-08 03:02:30|435.12|432.52|435.12|432.52|435.12|432.52|435.12|432.52|0
1625713380000|2021-07-08 03:03:00|434.94|432.34|434.94|432.34|434.94|432.34|434.94|432.34|0
1625713390000|2021-07-08 03:03:10|435.03|432.43|434.94|432.34|435.03|432.43|434.94|432.34|0
1625713460000|2021-07-08 03:04:20|435.12|432.52|435.12|432.52|435.12|432.52|435.12|432.52|0
1625713490000|2021-07-08 03:04:50|435.31|432.71|435.31|432.71|435.31|432.71|435.31|432.71|0
1625713510000|2021-07-08 03:05:10|435.12|432.52|435.31|432.71|435.31|432.71|435.12|432.52|0
1625713610000|2021-07-08 03:06:50|435.49|432.89|435.49|432.89|435.49|432.89|435.49|432.89|0
1625713620000|2021-07-08 03:07:00|435.68|433.08|435.49|432.89|435.68|433.08|435.49|432.89|0
1625713640000|2021-07-08 03:07:20|435.31|432.71|435.31|432.71|435.31|432.71|435.31|432.71|0
1625713660000|2021-07-08 03:07:40|435.49|432.89|435.31|432.71|435.49|432.89|435.31|432.71|0
1625713670000|2021-07-08 03:07:50|435.49|432.89|435.49|432.89|435.49|432.89|435.49|432.89|0
1625713730000|2021-07-08 03:08:50|435.67|433.07|435.67|433.07|435.67|433.07|435.67|433.07|0
1625713740000|2021-07-08 03:09:00|435.49|432.89|435.67|433.07|435.67|433.07|435.49|432.89|0
1625713750000|2021-07-08 03:09:10|435.49|432.89|435.49|432.89|435.49|432.89|435.49|432.89|0
1625713770000|2021-07-08 03:09:30|435.67|433.07|435.67|433.07|435.67|433.07|435.67|433.07|0
1625713810000|2021-07-08 03:10:10|435.49|432.89|435.49|432.89|435.49|432.89|435.49|432.89|0
1625713850000|2021-07-08 03:10:50|435.67|433.07|435.67|433.07|435.67|433.07|435.67|433.07|0
1625713860000|2021-07-08 03:11:00|435.49|432.89|435.67|433.07|435.67|433.07|435.49|432.89|0
1625713870000|2021-07-08 03:11:10|435.49|432.89|435.67|433.07|435.67|433.07|435.49|432.89|0
1625713890000|2021-07-08 03:11:30|435.86|433.26|435.86|433.26|435.86|433.26|435.86|433.26|0
1625713900000|2021-07-08 03:11:40|435.67|433.07|435.86|433.26|435.86|433.26|435.67|433.07|0
1625713910000|2021-07-08 03:11:50|435.67|433.07|435.76|433.16|435.76|433.16|435.67|433.07|0
1625713920000|2021-07-08 03:12:00|435.67|433.07|435.86|433.26|435.86|433.26|435.67|433.07|0
1625713980000|2021-07-08 03:13:00|435.95|433.35|435.95|433.35|435.95|433.35|435.95|433.35|0
1625713990000|2021-07-08 03:13:10|436.04|433.44|436.04|433.44|436.04|433.44|436.04|433.44|0
1625714010000|2021-07-08 03:13:30|435.86|433.26|435.86|433.26|435.86|433.26|435.86|433.26|0
1625714020000|2021-07-08 03:13:40|435.95|433.35|435.86|433.26|436.04|433.44|435.86|433.26|0
1625714070000|2021-07-08 03:14:30|436.04|433.44|436.04|433.44|436.04|433.44|436.04|433.44|0
1625714100000|2021-07-08 03:15:00|435.86|433.26|435.86|433.26|435.86|433.26|435.86|433.26|0
1625714140000|2021-07-08 03:15:40|435.67|433.07|435.67|433.07|435.67|433.07|435.67|433.07|0
1625714150000|2021-07-08 03:15:50|435.49|432.89|435.67|433.07|435.67|433.07|435.49|432.89|0
1625714160000|2021-07-08 03:16:00|435.49|432.89|435.49|432.89|435.49|432.89|435.49|432.89|0
1625714200000|2021-07-08 03:16:40|435.3|432.7|435.3|432.7|435.3|432.7|435.3|432.7|0
1625714220000|2021-07-08 03:17:00|435.49|432.89|435.49|432.89|435.49|432.89|435.49|432.89|0
1625714240000|2021-07-08 03:17:20|435.3|432.7|435.3|432.7|435.3|432.7|435.3|432.7|0
1625714250000|2021-07-08 03:17:30|435.12|432.52|435.12|432.52|435.12|432.52|435.12|432.52|0
1625714300000|2021-07-08 03:18:20|435.3|432.7|435.3|432.7|435.3|432.7|435.3|432.7|0
1625714310000|2021-07-08 03:18:30|435.2|432.6|435.12|432.52|435.2|432.6|435.12|432.52|0
1625714340000|2021-07-08 03:19:00|435.3|432.7|435.3|432.7|435.3|432.7|435.3|432.7|0
1625714410000|2021-07-08 03:20:10|435.48|432.88|435.48|432.88|435.48|432.88|435.48|432.88|0
1625714420000|2021-07-08 03:20:20|435.3|432.7|435.3|432.7|435.3|432.7|435.3|432.7|0
1625714470000|2021-07-08 03:21:10|435.2|432.6|435.3|432.7|435.3|432.7|435.11|432.51|0
1625714500000|2021-07-08 03:21:40|435.11|432.51|435.2|432.6|435.2|432.6|435.11|432.51|0
1625714510000|2021-07-08 03:21:50|435.3|432.7|435.3|432.7|435.3|432.7|435.3|432.7|0
1625714520000|2021-07-08 03:22:00|435.2|432.6|435.11|432.51|435.2|432.6|435.11|432.51|0
1625714540000|2021-07-08 03:22:20|434.93|432.33|435.11|432.51|435.11|432.51|434.93|432.33|0
1625714560000|2021-07-08 03:22:40|434.93|432.33|434.93|432.33|434.93|432.33|434.93|432.33|0
1625714570000|2021-07-08 03:22:50|435.11|432.51|434.93|432.33|435.11|432.51|434.93|432.33|0
1625714580000|2021-07-08 03:23:00|434.74|432.14|434.74|432.14|434.74|432.14|434.74|432.14|0
1625714600000|2021-07-08 03:23:20|434.83|432.23|434.74|432.14|434.83|432.23|434.74|432.14|0
1625714610000|2021-07-08 03:23:30|434.93|432.33|434.93|432.33|434.93|432.33|434.93|432.33|0
1625714620000|2021-07-08 03:23:40|434.74|432.14|434.74|432.14|434.74|432.14|434.74|432.14|0
1625714630000|2021-07-08 03:23:50|434.56|431.96|434.37|431.77|434.56|431.96|434.37|431.77|0
1625714640000|2021-07-08 03:24:00|434.19|431.59|434.19|431.59|434.19|431.59|434.09|431.49|0
1625714650000|2021-07-08 03:24:10|434|431.4|434|431.4|434|431.4|434|431.4|0
1625714660000|2021-07-08 03:24:20|434.19|431.59|434.37|431.77|434.37|431.77|434.19|431.59|0
1625714670000|2021-07-08 03:24:30|434.19|431.59|434.19|431.59|434.19|431.59|434.19|431.59|0
1625714680000|2021-07-08 03:24:40|434.37|431.77|434|431.4|434.37|431.77|434|431.4|0
1625714690000|2021-07-08 03:24:50|434.09|431.49|434|431.4|434.09|431.49|434|431.4|0
1625714700000|2021-07-08 03:25:00|434.19|431.59|434.19|431.59|434.19|431.59|434.19|431.59|0
1625714710000|2021-07-08 03:25:10|434|431.4|434.19|431.59|434.19|431.59|434|431.4|0
1625714720000|2021-07-08 03:25:20|434.37|431.77|434.37|431.77|434.37|431.77|434.37|431.77|0
1625714750000|2021-07-08 03:25:50|434.28|431.68|434.37|431.77|434.37|431.77|434.28|431.68|0
1625714760000|2021-07-08 03:26:00|434.19|431.59|434.19|431.59|434.19|431.59|434.19|431.59|0
1625714780000|2021-07-08 03:26:20|434|431.4|434|431.4|434|431.4|434|431.4|0
1625714840000|2021-07-08 03:27:20|434.19|431.59|434.37|431.77|434.37|431.77|434.19|431.59|0
1625714850000|2021-07-08 03:27:30|434.19|431.59|434.19|431.59|434.19|431.59|434.19|431.59|0
1625714860000|2021-07-08 03:27:40|434.09|431.49|434.19|431.59|434.19|431.59|434.09|431.49|0
1625714880000|2021-07-08 03:28:00|434.28|431.68|434.19|431.59|434.37|431.77|434.19|431.59|0
1625714890000|2021-07-08 03:28:10|434.37|431.77|434.19|431.59|434.37|431.77|434.19|431.59|0
1625714920000|2021-07-08 03:28:40|434|431.4|434.19|431.59|434.19|431.59|434|431.4|0
1625714930000|2021-07-08 03:28:50|434.09|431.49|434.19|431.59|434.19|431.59|434.09|431.49|0
1625714940000|2021-07-08 03:29:00|434.37|431.77|434.37|431.77|434.37|431.77|434.37|431.77|0
1625714960000|2021-07-08 03:29:20|434.56|431.96|434.56|431.96|434.56|431.96|434.56|431.96|0
1625715000000|2021-07-08 03:30:00|434.37|431.77|434.37|431.77|434.37|431.77|434.37|431.77|0
1625715010000|2021-07-08 03:30:10|434.28|431.68|434.37|431.77|434.37|431.77|434.19|431.59|0
1625715020000|2021-07-08 03:30:20|434.28|431.68|434.37|431.77|434.37|431.77|434.28|431.68|0
1625715070000|2021-07-08 03:31:10|434.19|431.59|434.37|431.77|434.37|431.77|434.19|431.59|0
1625715090000|2021-07-08 03:31:30|434.19|431.59|434.19|431.59|434.19|431.59|434.19|431.59|0
1625715120000|2021-07-08 03:32:00|434.37|431.77|434.46|431.86|434.46|431.86|434.37|431.77|0
1625715130000|2021-07-08 03:32:10|434.37|431.77|434.37|431.77|434.37|431.77|434.37|431.77|0
1625715140000|2021-07-08 03:32:20|434.56|431.96|434.74|432.14|434.74|432.14|434.56|431.96|0
1625715150000|2021-07-08 03:32:30|434.64|432.04|434.56|431.96|434.74|432.14|434.56|431.96|0
1625715160000|2021-07-08 03:32:40|434.37|431.77|434.37|431.77|434.37|431.77|434.37|431.77|0
1625715170000|2021-07-08 03:32:50|434.56|431.96|434.56|431.96|434.56|431.96|434.37|431.77|0
1625715180000|2021-07-08 03:33:00|434.37|431.77|434.56|431.96|434.56|431.96|434.37|431.77|0
1625715190000|2021-07-08 03:33:10|434.37|431.77|434.37|431.77|434.37|431.77|434.37|431.77|0
1625715200000|2021-07-08 03:33:20|434.46|431.86|434.46|431.86|434.46|431.86|434.46|431.86|0
1625715210000|2021-07-08 03:33:30|434.56|431.96|434.56|431.96|434.56|431.96|434.56|431.96|0
1625715220000|2021-07-08 03:33:40|434.55|431.95|434.55|431.95|434.55|431.95|434.55|431.95|0
1625715240000|2021-07-08 03:34:00|434.74|432.14|434.74|432.14|434.74|432.14|434.74|432.14|0
1625715270000|2021-07-08 03:34:30|434.64|432.04|434.74|432.14|434.74|432.14|434.64|432.04|0
1625715280000|2021-07-08 03:34:40|434.55|431.95|434.55|431.95|434.55|431.95|434.55|431.95|0
1625715320000|2021-07-08 03:35:20|434.74|432.14|434.74|432.14|434.74|432.14|434.74|432.14|0
1625715340000|2021-07-08 03:35:40|434.55|431.95|434.55|431.95|434.55|431.95|434.55|431.95|0
1625715380000|2021-07-08 03:36:20|434.37|431.77|434.37|431.77|434.37|431.77|434.37|431.77|0
1625715410000|2021-07-08 03:36:50|434.55|431.95|434.55|431.95|434.55|431.95|434.55|431.95|0
1625715490000|2021-07-08 03:38:10|434.74|432.14|434.74|432.14|434.74|432.14|434.74|432.14|0
1625715500000|2021-07-08 03:38:20|434.83|432.23|434.92|432.32|434.92|432.32|434.83|432.23|0
1625715510000|2021-07-08 03:38:30|434.74|432.14|434.74|432.14|434.74|432.14|434.74|432.14|0
1625715540000|2021-07-08 03:39:00|434.55|431.95|434.55|431.95|434.55|431.95|434.55|431.95|0
1625715560000|2021-07-08 03:39:20|434.46|431.86|434.46|431.86|434.46|431.86|434.46|431.86|0
1625715570000|2021-07-08 03:39:30|434.55|431.95|434.37|431.77|434.55|431.95|434.37|431.77|0
1625715580000|2021-07-08 03:39:40|434.55|431.95|434.55|431.95|434.55|431.95|434.37|431.77|0
1625715590000|2021-07-08 03:39:50|434.46|431.86|434.55|431.95|434.55|431.95|434.46|431.86|0
1625715610000|2021-07-08 03:40:10|434.74|432.14|434.64|432.04|434.74|432.14|434.64|432.04|0
1625715620000|2021-07-08 03:40:20|434.55|431.95|434.55|431.95|434.55|431.95|434.55|431.95|0
1625715650000|2021-07-08 03:40:50|434.74|432.14|434.74|432.14|434.74|432.14|434.74|432.14|0
1625715680000|2021-07-08 03:41:20|434.55|431.95|434.74|432.14|434.74|432.14|434.55|431.95|0
1625715700000|2021-07-08 03:41:40|434.55|431.95|434.55|431.95|434.55|431.95|434.55|431.95|0
1625715750000|2021-07-08 03:42:30|434.74|432.14|434.55|431.95|434.74|432.14|434.55|431.95|0
1625715780000|2021-07-08 03:43:00|434.46|431.86|434.37|431.77|434.46|431.86|434.37|431.77|0
1625715800000|2021-07-08 03:43:20|434.18|431.58|434.18|431.58|434.18|431.58|434.18|431.58|0
1625715820000|2021-07-08 03:43:40|434|431.4|434|431.4|434|431.4|434|431.4|0
1625715840000|2021-07-08 03:44:00|434.18|431.58|434.18|431.58|434.18|431.58|434.18|431.58|0
1625715850000|2021-07-08 03:44:10|434.09|431.49|434.18|431.58|434.18|431.58|434.09|431.49|0
1625715880000|2021-07-08 03:44:40|434|431.4|434|431.4|434|431.4|434|431.4|0
1625715890000|2021-07-08 03:44:50|434.18|431.58|434.18|431.58|434.18|431.58|434.18|431.58|0
1625715900000|2021-07-08 03:45:00|434.08|431.48|434.18|431.58|434.18|431.58|434.08|431.48|0
1625715920000|2021-07-08 03:45:20|434|431.4|434.18|431.58|434.18|431.58|434|431.4|0
1625715930000|2021-07-08 03:45:30|434.08|431.48|434.18|431.58|434.18|431.58|434.08|431.48|0
1625715940000|2021-07-08 03:45:40|434|431.4|434.18|431.58|434.18|431.58|434|431.4|0
1625715970000|2021-07-08 03:46:10|434.37|431.77|434.36|431.76|434.37|431.77|434.36|431.76|0
1625715980000|2021-07-08 03:46:20|434.18|431.58|434.18|431.58|434.18|431.58|434.18|431.58|0
1625716030000|2021-07-08 03:47:10|434|431.4|434.18|431.58|434.18|431.58|434|431.4|0
1625716040000|2021-07-08 03:47:20|434.36|431.76|434.18|431.58|434.36|431.76|434.18|431.58|0
1625716060000|2021-07-08 03:47:40|433.99|431.39|433.99|431.39|433.99|431.39|433.99|431.39|0
1625716090000|2021-07-08 03:48:10|434.18|431.58|434.18|431.58|434.18|431.58|434.18|431.58|0
1625716100000|2021-07-08 03:48:20|434.27|431.67|434.27|431.67|434.27|431.67|434.27|431.67|0
1625716110000|2021-07-08 03:48:30|434.36|431.76|434.36|431.76|434.36|431.76|434.36|431.76|0
1625716160000|2021-07-08 03:49:20|434.27|431.67|434.36|431.76|434.36|431.76|434.27|431.67|0
1625716180000|2021-07-08 03:49:40|434.55|431.95|434.36|431.76|434.55|431.95|434.36|431.76|0
1625716200000|2021-07-08 03:50:00|434.55|431.95|434.36|431.76|434.55|431.95|434.36|431.76|0
1625716210000|2021-07-08 03:50:10|434.45|431.85|434.45|431.85|434.45|431.85|434.36|431.76|0
1625716220000|2021-07-08 03:50:20|434.55|431.95|434.55|431.95|434.55|431.95|434.55|431.95|0
1625716240000|2021-07-08 03:50:40|434.73|432.13|434.73|432.13|434.73|432.13|434.73|432.13|0
1625716310000|2021-07-08 03:51:50|434.82|432.22|435.1|432.5|435.1|432.5|434.82|432.22|0
1625716410000|2021-07-08 03:53:30|435.29|432.69|435.29|432.69|435.29|432.69|435.29|432.69|0
1625716550000|2021-07-08 03:55:50|435.28|432.68|435.28|432.68|435.28|432.68|435.28|432.68|0
1625716610000|2021-07-08 03:56:50|435.47|432.87|435.47|432.87|435.47|432.87|435.47|432.87|0
1625716650000|2021-07-08 03:57:30|435.28|432.68|435.28|432.68|435.28|432.68|435.28|432.68|0
1625716740000|2021-07-08 03:59:00|435.1|432.5|435.1|432.5|435.1|432.5|435.1|432.5|0
1625716830000|2021-07-08 04:00:30|435|432.4|434.91|432.31|435|432.4|434.91|432.31|0
1625716860000|2021-07-08 04:01:00|434.73|432.13|434.73|432.13|434.73|432.13|434.73|432.13|0
1625716880000|2021-07-08 04:01:20|434.82|432.22|434.82|432.22|434.82|432.22|434.73|432.13|0
1625716890000|2021-07-08 04:01:30|434.91|432.31|434.73|432.13|434.91|432.31|434.73|432.13|0
1625716900000|2021-07-08 04:01:40|434.91|432.31|434.91|432.31|434.91|432.31|434.91|432.31|0
1625716930000|2021-07-08 04:02:10|435|432.4|435.1|432.5|435.1|432.5|435|432.4|0
1625716940000|2021-07-08 04:02:20|435.28|432.68|435.28|432.68|435.28|432.68|435.28|432.68|0
1625717040000|2021-07-08 04:04:00|435.1|432.5|435.1|432.5|435.1|432.5|435.1|432.5|0
1625717120000|2021-07-08 04:05:20|435.28|432.68|435.28|432.68|435.28|432.68|435.28|432.68|0
1625717180000|2021-07-08 04:06:20|435.1|432.5|435.1|432.5|435.18|432.58|435.1|432.5|0
1625717190000|2021-07-08 04:06:30|435.18|432.58|435.28|432.68|435.28|432.68|435.18|432.58|0
1625717270000|2021-07-08 04:07:50|435.1|432.5|435.1|432.5|435.1|432.5|435.1|432.5|0
1625717280000|2021-07-08 04:08:00|435.09|432.49|435.09|432.49|435.09|432.49|435.09|432.49|0
1625717360000|2021-07-08 04:09:20|434.91|432.31|434.91|432.31|434.91|432.31|434.91|432.31|0
1625717380000|2021-07-08 04:09:40|435|432.4|435.09|432.49|435.09|432.49|435|432.4|0
1625717450000|2021-07-08 04:10:50|435.28|432.68|435.28|432.68|435.28|432.68|435.28|432.68|0
1625717460000|2021-07-08 04:11:00|435.18|432.58|435.09|432.49|435.18|432.58|435.09|432.49|0
1625717520000|2021-07-08 04:12:00|435.28|432.68|435.09|432.49|435.28|432.68|435.09|432.49|0
1625717540000|2021-07-08 04:12:20|435.28|432.68|435.09|432.49|435.28|432.68|435.09|432.49|0
1625717580000|2021-07-08 04:13:00|434.91|432.31|434.91|432.31|434.91|432.31|434.91|432.31|0
1625717590000|2021-07-08 04:13:10|434.81|432.21|434.72|432.12|434.81|432.21|434.72|432.12|0
1625717600000|2021-07-08 04:13:20|434.54|431.94|434.72|432.12|434.72|432.12|434.54|431.94|0
1625717650000|2021-07-08 04:14:10|434.63|432.03|434.54|431.94|434.63|432.03|434.54|431.94|0
1625717660000|2021-07-08 04:14:20|434.72|432.12|434.72|432.12|434.72|432.12|434.72|432.12|0
1625717690000|2021-07-08 04:14:50|434.54|431.94|434.72|432.12|434.72|432.12|434.54|431.94|0
1625717710000|2021-07-08 04:15:10|434.54|431.94|434.72|432.12|434.72|432.12|434.54|431.94|0
1625717790000|2021-07-08 04:16:30|434.54|431.94|434.54|431.94|434.54|431.94|434.54|431.94|0
1625717800000|2021-07-08 04:16:40|434.72|432.12|434.72|432.12|434.72|432.12|434.72|432.12|0
1625717820000|2021-07-08 04:17:00|434.63|432.03|434.54|431.94|434.63|432.03|434.54|431.94|0
1625717850000|2021-07-08 04:17:30|434.72|432.12|434.63|432.03|434.72|432.12|434.63|432.03|0
1625717860000|2021-07-08 04:17:40|434.54|431.94|434.17|431.57|434.54|431.94|434.17|431.57|0
1625717870000|2021-07-08 04:17:50|434.35|431.75|434.35|431.75|434.35|431.75|434.35|431.75|0
1625717880000|2021-07-08 04:18:00|434.17|431.57|434.17|431.57|434.17|431.57|434.17|431.57|0
1625717890000|2021-07-08 04:18:10|434.35|431.75|434.35|431.75|434.35|431.75|434.35|431.75|0
1625717900000|2021-07-08 04:18:20|434.17|431.57|434.35|431.75|434.35|431.75|434.17|431.57|0
1625717910000|2021-07-08 04:18:30|434.17|431.57|434.17|431.57|434.35|431.75|434.17|431.57|0
1625717950000|2021-07-08 04:19:10|434.54|431.94|434.54|431.94|434.54|431.94|434.54|431.94|0
1625717960000|2021-07-08 04:19:20|434.62|432.02|434.54|431.94|434.62|432.02|434.54|431.94|0
1625718000000|2021-07-08 04:20:00|434.72|432.12|434.72|432.12|434.72|432.12|434.72|432.12|0
1625718070000|2021-07-08 04:21:10|434.54|431.94|434.54|431.94|434.54|431.94|434.54|431.94|0
1625718080000|2021-07-08 04:21:20|434.72|432.12|434.72|432.12|434.72|432.12|434.72|432.12|0
1625718150000|2021-07-08 04:22:30|434.53|431.93|434.53|431.93|434.53|431.93|434.53|431.93|0
1625718180000|2021-07-08 04:23:00|434.72|432.12|434.72|432.12|434.72|432.12|434.72|432.12|0
1625718190000|2021-07-08 04:23:10|434.53|431.93|434.53|431.93|434.53|431.93|434.53|431.93|0
1625718270000|2021-07-08 04:24:30|434.72|432.12|434.72|432.12|434.72|432.12|434.72|432.12|0
1625718330000|2021-07-08 04:25:30|434.9|432.3|434.72|432.12|434.9|432.3|434.72|432.12|0
1625718350000|2021-07-08 04:25:50|434.53|431.93|434.53|431.93|434.53|431.93|434.53|431.93|0
1625718370000|2021-07-08 04:26:10|434.72|432.12|434.72|432.12|434.72|432.12|434.72|432.12|0
1625718410000|2021-07-08 04:26:50|434.9|432.3|434.9|432.3|434.9|432.3|434.9|432.3|0
1625718430000|2021-07-08 04:27:10|434.72|432.12|434.9|432.3|434.9|432.3|434.72|432.12|0
1625718470000|2021-07-08 04:27:50|434.81|432.21|434.72|432.12|434.81|432.21|434.72|432.12|0
1625718580000|2021-07-08 04:29:40|434.9|432.3|434.9|432.3|434.9|432.3|434.9|432.3|0
1625718670000|2021-07-08 04:31:10|434.99|432.39|435.09|432.49|435.09|432.49|434.99|432.39|0
1625718720000|2021-07-08 04:32:00|435.08|432.48|435.08|432.48|435.08|432.48|435.08|432.48|0
1625718750000|2021-07-08 04:32:30|435.45|432.85|435.45|432.85|435.45|432.85|435.45|432.85|0
1625718760000|2021-07-08 04:32:40|435.64|433.04|435.64|433.04|435.64|433.04|435.64|433.04|0
1625718770000|2021-07-08 04:32:50|435.82|433.22|435.82|433.22|435.82|433.22|435.82|433.22|0
1625718800000|2021-07-08 04:33:20|436.01|433.41|436.01|433.41|436.01|433.41|436.01|433.41|0
1625718810000|2021-07-08 04:33:30|435.82|433.22|435.82|433.22|435.82|433.22|435.82|433.22|0
1625718830000|2021-07-08 04:33:50|436.01|433.41|436.01|433.41|436.01|433.41|436.01|433.41|0
1625718840000|2021-07-08 04:34:00|435.82|433.22|435.82|433.22|435.82|433.22|435.82|433.22|0
1625718870000|2021-07-08 04:34:30|436.01|433.41|436.01|433.41|436.01|433.41|436.01|433.41|0
1625718920000|2021-07-08 04:35:20|435.91|433.31|435.82|433.22|435.91|433.31|435.82|433.22|0
1625718930000|2021-07-08 04:35:30|435.73|433.13|435.82|433.22|435.82|433.22|435.64|433.04|0
1625718960000|2021-07-08 04:36:00|435.64|433.04|435.82|433.22|435.82|433.22|435.64|433.04|0
1625718980000|2021-07-08 04:36:20|435.64|433.04|435.64|433.04|435.64|433.04|435.64|433.04|0
1625718990000|2021-07-08 04:36:30|435.82|433.22|436.01|433.41|436.01|433.41|435.82|433.22|0
1625719010000|2021-07-08 04:36:50|435.82|433.22|436.01|433.41|436.01|433.41|435.82|433.22|0
1625719020000|2021-07-08 04:37:00|435.82|433.22|435.82|433.22|435.82|433.22|435.82|433.22|0
1625719070000|2021-07-08 04:37:50|435.64|433.04|435.45|432.85|435.64|433.04|435.45|432.85|0
1625719080000|2021-07-08 04:38:00|435.64|433.04|435.64|433.04|435.64|433.04|435.64|433.04|0
1625719100000|2021-07-08 04:38:20|435.45|432.85|435.45|432.85|435.45|432.85|435.45|432.85|0
1625719110000|2021-07-08 04:38:30|435.64|433.04|435.64|433.04|435.64|433.04|435.64|433.04|0
1625719120000|2021-07-08 04:38:40|435.54|432.94|435.64|433.04|435.64|433.04|435.45|432.85|0
1625719130000|2021-07-08 04:38:50|435.54|432.94|435.64|433.04|435.64|433.04|435.54|432.94|0
1625719140000|2021-07-08 04:39:00|435.54|432.94|435.45|432.85|435.64|433.04|435.45|432.85|0
1625719170000|2021-07-08 04:39:30|435.64|433.04|435.64|433.04|435.64|433.04|435.64|433.04|0
1625719180000|2021-07-08 04:39:40|435.54|432.94|435.64|433.04|435.64|433.04|435.45|432.85|0
1625719210000|2021-07-08 04:40:10|435.45|432.85|435.64|433.04|435.64|433.04|435.45|432.85|0
1625719220000|2021-07-08 04:40:20|435.45|432.85|435.45|432.85|435.45|432.85|435.45|432.85|0
1625719230000|2021-07-08 04:40:30|435.27|432.67|435.27|432.67|435.45|432.85|435.27|432.67|0
1625719410000|2021-07-08 04:43:30|435.08|432.48|435.08|432.48|435.08|432.48|435.08|432.48|0
1625719430000|2021-07-08 04:43:50|435.26|432.66|435.08|432.48|435.26|432.66|435.08|432.48|0
1625719460000|2021-07-08 04:44:20|434.89|432.29|435.08|432.48|435.08|432.48|434.89|432.29|0
1625719490000|2021-07-08 04:44:50|434.98|432.38|435.08|432.48|435.08|432.48|434.98|432.38|0
1625719500000|2021-07-08 04:45:00|434.98|432.38|434.98|432.38|434.98|432.38|434.98|432.38|0
1625719510000|2021-07-08 04:45:10|435.08|432.48|435.08|432.48|435.08|432.48|435.08|432.48|0
1625719560000|2021-07-08 04:46:00|434.89|432.29|435.08|432.48|435.08|432.48|434.89|432.29|0
1625719590000|2021-07-08 04:46:30|434.89|432.29|435.08|432.48|435.08|432.48|434.89|432.29|0
1625719620000|2021-07-08 04:47:00|434.98|432.38|434.89|432.29|434.98|432.38|434.89|432.29|0
1625719630000|2021-07-08 04:47:10|435.08|432.48|435.08|432.48|435.08|432.48|435.08|432.48|0
1625719660000|2021-07-08 04:47:40|435.26|432.66|435.17|432.57|435.26|432.66|435.08|432.48|0
1625719670000|2021-07-08 04:47:50|435.26|432.66|435.26|432.66|435.26|432.66|435.26|432.66|0
1625719690000|2021-07-08 04:48:10|435.08|432.48|435.17|432.57|435.17|432.57|435.08|432.48|0
1625719700000|2021-07-08 04:48:20|435.26|432.66|435.08|432.48|435.26|432.66|435.08|432.48|0
1625719710000|2021-07-08 04:48:30|435.26|432.66|435.08|432.48|435.26|432.66|435.08|432.48|0
1625719760000|2021-07-08 04:49:20|434.89|432.29|434.98|432.38|435.08|432.48|434.89|432.29|0
1625719770000|2021-07-08 04:49:30|434.89|432.29|435.08|432.48|435.08|432.48|434.89|432.29|0
1625719790000|2021-07-08 04:49:50|434.89|432.29|434.89|432.29|434.89|432.29|434.89|432.29|0
1625719810000|2021-07-08 04:50:10|434.71|432.11|434.8|432.2|434.8|432.2|434.71|432.11|0
1625719820000|2021-07-08 04:50:20|434.89|432.29|434.89|432.29|434.89|432.29|434.89|432.29|0
1625719860000|2021-07-08 04:51:00|434.8|432.2|435.08|432.48|435.08|432.48|434.8|432.2|0
1625719900000|2021-07-08 04:51:40|435.26|432.66|435.45|432.85|435.45|432.85|435.26|432.66|0
1625719920000|2021-07-08 04:52:00|435.35|432.75|435.26|432.66|435.35|432.75|435.26|432.66|0
1625719970000|2021-07-08 04:52:50|435.45|432.85|435.45|432.85|435.45|432.85|435.45|432.85|0
1625719980000|2021-07-08 04:53:00|435.26|432.66|435.26|432.66|435.26|432.66|435.26|432.66|0
1625720030000|2021-07-08 04:53:50|435.45|432.85|435.45|432.85|435.45|432.85|435.45|432.85|0
1625720120000|2021-07-08 04:55:20|435.44|432.84|435.44|432.84|435.44|432.84|435.44|432.84|0
1625720140000|2021-07-08 04:55:40|435.35|432.75|435.26|432.66|435.44|432.84|435.26|432.66|0
1625720150000|2021-07-08 04:55:50|435.35|432.75|435.44|432.84|435.44|432.84|435.35|432.75|0
1625720170000|2021-07-08 04:56:10|435.26|432.66|435.44|432.84|435.44|432.84|435.26|432.66|0
1625720180000|2021-07-08 04:56:20|435.26|432.66|435.26|432.66|435.26|432.66|435.26|432.66|0
1625720280000|2021-07-08 04:58:00|435.35|432.75|435.44|432.84|435.44|432.84|435.26|432.66|0
1625720340000|2021-07-08 04:59:00|435.63|433.03|435.44|432.84|435.63|433.03|435.44|432.84|0
1625720350000|2021-07-08 04:59:10|435.53|432.93|435.44|432.84|435.63|433.03|435.44|432.84|0
1625720360000|2021-07-08 04:59:20|435.63|433.03|435.44|432.84|435.63|433.03|435.44|432.84|0
1625720400000|2021-07-08 05:00:00|435.26|432.66|435.26|432.66|435.26|432.66|435.26|432.66|0
1625720410000|2021-07-08 05:00:10|435.07|432.47|435.07|432.47|435.07|432.47|435.07|432.47|0
1625720450000|2021-07-08 05:00:50|435.16|432.56|435.16|432.56|435.16|432.56|435.16|432.56|0
1625720460000|2021-07-08 05:01:00|435.26|432.66|435.16|432.56|435.26|432.66|435.07|432.47|0
1625720470000|2021-07-08 05:01:10|435.26|432.66|435.26|432.66|435.26|432.66|435.16|432.56|0
1625720480000|2021-07-08 05:01:20|435.07|432.47|435.07|432.47|435.07|432.47|435.07|432.47|0
1625720510000|2021-07-08 05:01:50|435.26|432.66|435.07|432.47|435.26|432.66|435.07|432.47|0
1625720520000|2021-07-08 05:02:00|435.26|432.66|435.26|432.66|435.26|432.66|435.16|432.56|0
1625720550000|2021-07-08 05:02:30|435.07|432.47|435.07|432.47|435.07|432.47|435.07|432.47|0
1625720720000|2021-07-08 05:05:20|435.16|432.56|435.07|432.47|435.16|432.56|435.07|432.47|0
1625720850000|2021-07-08 05:07:30|434.89|432.29|434.89|432.29|434.89|432.29|434.89|432.29|0
1625720870000|2021-07-08 05:07:50|434.79|432.19|434.7|432.1|434.79|432.19|434.7|432.1|0
1625720920000|2021-07-08 05:08:40|434.52|431.92|434.52|431.92|434.52|431.92|434.52|431.92|0
1625720930000|2021-07-08 05:08:50|434.33|431.73|434.33|431.73|434.42|431.82|434.33|431.73|0
1625720940000|2021-07-08 05:09:00|434.15|431.55|434.33|431.73|434.33|431.73|434.15|431.55|0
1625720960000|2021-07-08 05:09:20|434.23|431.63|434.33|431.73|434.33|431.73|434.23|431.63|0
1625720970000|2021-07-08 05:09:30|434.15|431.55|434.15|431.55|434.15|431.55|434.15|431.55|0
1625721020000|2021-07-08 05:10:20|434.33|431.73|434.23|431.63|434.33|431.73|434.15|431.55|0
1625721030000|2021-07-08 05:10:30|434.33|431.73|434.14|431.54|434.33|431.73|434.14|431.54|0
1625721040000|2021-07-08 05:10:40|434.33|431.73|434.33|431.73|434.33|431.73|434.33|431.73|0
1625721050000|2021-07-08 05:10:50|434.42|431.82|434.42|431.82|434.42|431.82|434.42|431.82|0
1625721060000|2021-07-08 05:11:00|434.51|431.91|434.33|431.73|434.51|431.91|434.33|431.73|0
1625721070000|2021-07-08 05:11:10|434.51|431.91|434.33|431.73|434.51|431.91|434.33|431.73|0
1625721080000|2021-07-08 05:11:20|434.51|431.91|434.51|431.91|434.51|431.91|434.51|431.91|0
1625721100000|2021-07-08 05:11:40|434.33|431.73|434.51|431.91|434.51|431.91|434.33|431.73|0
1625721110000|2021-07-08 05:11:50|434.33|431.73|434.33|431.73|434.51|431.91|434.33|431.73|0
1625721120000|2021-07-08 05:12:00|434.51|431.91|434.51|431.91|434.51|431.91|434.51|431.91|0
1625721170000|2021-07-08 05:12:50|434.33|431.73|434.14|431.54|434.33|431.73|434.14|431.54|0
1625721200000|2021-07-08 05:13:20|434.23|431.63|434.33|431.73|434.33|431.73|434.23|431.63|0
1625721210000|2021-07-08 05:13:30|434.14|431.54|434.33|431.73|434.33|431.73|434.14|431.54|0
1625721240000|2021-07-08 05:14:00|434.14|431.54|434.14|431.54|434.14|431.54|434.14|431.54|0
1625721250000|2021-07-08 05:14:10|434.05|431.45|434.14|431.54|434.14|431.54|434.05|431.45|0
1625721270000|2021-07-08 05:14:30|434.33|431.73|434.14|431.54|434.33|431.73|434.14|431.54|0
1625721310000|2021-07-08 05:15:10|434.33|431.73|434.23|431.63|434.33|431.73|434.23|431.63|0
1625721320000|2021-07-08 05:15:20|434.33|431.73|434.42|431.82|434.42|431.82|434.33|431.73|0
1625721330000|2021-07-08 05:15:30|434.51|431.91|434.51|431.91|434.51|431.91|434.51|431.91|0
1625721350000|2021-07-08 05:15:50|434.6|432|434.51|431.91|434.6|432|434.51|431.91|0
1625721360000|2021-07-08 05:16:00|434.6|432|434.7|432.1|434.7|432.1|434.6|432|0
1625721380000|2021-07-08 05:16:20|434.88|432.28|434.88|432.28|434.88|432.28|434.88|432.28|0
1625721400000|2021-07-08 05:16:40|435.07|432.47|435.07|432.47|435.07|432.47|435.07|432.47|0
1625721420000|2021-07-08 05:17:00|434.88|432.28|434.88|432.28|434.88|432.28|434.88|432.28|0
1625721430000|2021-07-08 05:17:10|434.97|432.37|435.07|432.47|435.07|432.47|434.97|432.37|0
1625721450000|2021-07-08 05:17:30|434.97|432.37|435.07|432.47|435.07|432.47|434.97|432.37|0
1625721460000|2021-07-08 05:17:40|434.88|432.28|434.88|432.28|434.97|432.37|434.88|432.28|0
1625721500000|2021-07-08 05:18:20|435.07|432.47|435.07|432.47|435.07|432.47|435.07|432.47|0
1625721510000|2021-07-08 05:18:30|434.88|432.28|434.88|432.28|434.88|432.28|434.88|432.28|0
1625721550000|2021-07-08 05:19:10|434.97|432.37|434.97|432.37|434.97|432.37|434.97|432.37|0
1625721560000|2021-07-08 05:19:20|435.07|432.47|435.07|432.47|435.07|432.47|435.07|432.47|0
1625721570000|2021-07-08 05:19:30|434.88|432.28|434.88|432.28|434.88|432.28|434.88|432.28|0
1625721580000|2021-07-08 05:19:40|435.06|432.46|435.06|432.46|435.06|432.46|435.06|432.46|0
1625721590000|2021-07-08 05:19:50|435.25|432.65|435.25|432.65|435.25|432.65|435.25|432.65|0
1625721620000|2021-07-08 05:20:20|435.43|432.83|435.43|432.83|435.43|432.83|435.43|432.83|0
1625721630000|2021-07-08 05:20:30|435.62|433.02|435.62|433.02|435.62|433.02|435.62|433.02|0
1625721640000|2021-07-08 05:20:40|435.43|432.83|435.62|433.02|435.62|433.02|435.43|432.83|0
1625721680000|2021-07-08 05:21:20|435.52|432.92|435.52|432.92|435.62|433.02|435.43|432.83|0
1625721690000|2021-07-08 05:21:30|435.62|433.02|435.62|433.02|435.62|433.02|435.62|433.02|0
1625721750000|2021-07-08 05:22:30|435.52|432.92|435.52|432.92|435.52|432.92|435.52|432.92|0
1625721760000|2021-07-08 05:22:40|435.62|433.02|435.62|433.02|435.62|433.02|435.62|433.02|0
1625721800000|2021-07-08 05:23:20|435.43|432.83|435.62|433.02|435.62|433.02|435.43|432.83|0
1625721820000|2021-07-08 05:23:40|435.43|432.83|435.43|432.83|435.43|432.83|435.43|432.83|0
1625721840000|2021-07-08 05:24:00|435.52|432.92|435.43|432.83|435.52|432.92|435.43|432.83|0
1625721880000|2021-07-08 05:24:40|435.25|432.65|435.43|432.83|435.43|432.83|435.25|432.65|0
1625721890000|2021-07-08 05:24:50|435.25|432.65|435.25|432.65|435.25|432.65|435.25|432.65|0
1625721900000|2021-07-08 05:25:00|435.43|432.83|435.62|433.02|435.62|433.02|435.43|432.83|0
1625721930000|2021-07-08 05:25:30|435.8|433.2|435.8|433.2|435.8|433.2|435.8|433.2|0
1625721940000|2021-07-08 05:25:40|435.62|433.02|435.8|433.2|435.8|433.2|435.62|433.02|0
1625721960000|2021-07-08 05:26:00|435.62|433.02|435.99|433.39|435.99|433.39|435.62|433.02|0
1625721970000|2021-07-08 05:26:10|435.8|433.2|435.8|433.2|435.8|433.2|435.8|433.2|0
1625722030000|2021-07-08 05:27:10|435.62|433.02|435.62|433.02|435.62|433.02|435.62|433.02|0
1625722040000|2021-07-08 05:27:20|435.8|433.2|435.8|433.2|435.8|433.2|435.8|433.2|0
1625722090000|2021-07-08 05:28:10|435.99|433.39|435.99|433.39|435.99|433.39|435.99|433.39|0
1625722100000|2021-07-08 05:28:20|435.8|433.2|435.8|433.2|435.8|433.2|435.8|433.2|0
1625722140000|2021-07-08 05:29:00|435.89|433.29|435.99|433.39|435.99|433.39|435.89|433.29|0
1625722150000|2021-07-08 05:29:10|436.17|433.57|436.17|433.57|436.17|433.57|436.17|433.57|0
1625722200000|2021-07-08 05:30:00|435.99|433.39|435.8|433.2|435.99|433.39|435.8|433.2|0
1625722210000|2021-07-08 05:30:10|435.62|433.02|435.8|433.2|435.8|433.2|435.62|433.02|0
1625722230000|2021-07-08 05:30:30|435.62|433.02|435.43|432.83|435.62|433.02|435.43|432.83|0
1625722250000|2021-07-08 05:30:50|435.62|433.02|435.62|433.02|435.62|433.02|435.62|433.02|0
1625722260000|2021-07-08 05:31:00|435.43|432.83|435.43|432.83|435.43|432.83|435.43|432.83|0
1625722280000|2021-07-08 05:31:20|435.25|432.65|435.43|432.83|435.43|432.83|435.25|432.65|0
1625722300000|2021-07-08 05:31:40|435.24|432.64|435.24|432.64|435.24|432.64|435.24|432.64|0
1625722360000|2021-07-08 05:32:40|435.43|432.83|435.43|432.83|435.43|432.83|435.43|432.83|0
1625722370000|2021-07-08 05:32:50|435.52|432.92|435.52|432.92|435.52|432.92|435.52|432.92|0
1625722380000|2021-07-08 05:33:00|435.43|432.83|435.43|432.83|435.43|432.83|435.43|432.83|0
1625722420000|2021-07-08 05:33:40|435.33|432.73|435.24|432.64|435.33|432.73|435.24|432.64|0
1625722470000|2021-07-08 05:34:30|435.06|432.46|435.24|432.64|435.24|432.64|435.06|432.46|0
1625722480000|2021-07-08 05:34:40|435.06|432.46|435.24|432.64|435.24|432.64|435.06|432.46|0
1625722490000|2021-07-08 05:34:50|435.06|432.46|435.06|432.46|435.06|432.46|435.06|432.46|0
1625722520000|2021-07-08 05:35:20|434.96|432.36|434.87|432.27|434.96|432.36|434.87|432.27|0
1625722540000|2021-07-08 05:35:40|435.06|432.46|434.87|432.27|435.06|432.46|434.87|432.27|0
1625722570000|2021-07-08 05:36:10|434.69|432.09|434.5|431.9|434.69|432.09|434.5|431.9|0
1625722590000|2021-07-08 05:36:30|434.69|432.09|434.69|432.09|434.69|432.09|434.69|432.09|0
1625722600000|2021-07-08 05:36:40|434.5|431.9|434.5|431.9|434.5|431.9|434.32|431.72|0
1625722610000|2021-07-08 05:36:50|434.69|432.09|434.59|431.99|434.69|432.09|434.59|431.99|0
1625722620000|2021-07-08 05:37:00|434.69|432.09|434.69|432.09|434.69|432.09|434.5|431.9|0
1625722630000|2021-07-08 05:37:10|434.5|431.9|434.69|432.09|434.69|432.09|434.5|431.9|0
1625722640000|2021-07-08 05:37:20|434.5|431.9|434.5|431.9|434.5|431.9|434.5|431.9|0
1625722650000|2021-07-08 05:37:30|434.69|432.09|434.69|432.09|434.69|432.09|434.69|432.09|0
1625722660000|2021-07-08 05:37:40|434.59|431.99|434.32|431.72|434.59|431.99|434.32|431.72|0
1625722700000|2021-07-08 05:38:20|434.5|431.9|434.5|431.9|434.5|431.9|434.5|431.9|0
1625722740000|2021-07-08 05:39:00|434.69|432.09|434.5|431.9|434.69|432.09|434.5|431.9|0
1625722770000|2021-07-08 05:39:30|434.69|432.09|434.69|432.09|434.69|432.09|434.69|432.09|0
1625722810000|2021-07-08 05:40:10|434.5|431.9|434.69|432.09|434.69|432.09|434.5|431.9|0
1625722820000|2021-07-08 05:40:20|434.87|432.27|434.87|432.27|434.87|432.27|434.87|432.27|0
1625722830000|2021-07-08 05:40:30|434.69|432.09|434.69|432.09|434.69|432.09|434.69|432.09|0
1625722840000|2021-07-08 05:40:40|434.87|432.27|434.78|432.18|434.87|432.27|434.78|432.18|0
1625722850000|2021-07-08 05:40:50|434.69|432.09|434.69|432.09|434.69|432.09|434.69|432.09|0
1625722860000|2021-07-08 05:41:00|434.5|431.9|434.69|432.09|434.69|432.09|434.5|431.9|0
1625722870000|2021-07-08 05:41:10|434.87|432.27|434.87|432.27|434.87|432.27|434.87|432.27|0
1625722910000|2021-07-08 05:41:50|434.69|432.09|434.69|432.09|434.69|432.09|434.69|432.09|0
1625722920000|2021-07-08 05:42:00|434.5|431.9|434.69|432.09|434.69|432.09|434.5|431.9|0
1625722980000|2021-07-08 05:43:00|434.87|432.27|434.87|432.27|434.87|432.27|434.87|432.27|0
1625722990000|2021-07-08 05:43:10|434.69|432.09|434.69|432.09|434.69|432.09|434.69|432.09|0
1625723020000|2021-07-08 05:43:40|434.5|431.9|434.5|431.9|434.5|431.9|434.5|431.9|0
1625723040000|2021-07-08 05:44:00|434.32|431.72|434.32|431.72|434.32|431.72|434.32|431.72|0
1625723060000|2021-07-08 05:44:20|434.13|431.53|434.13|431.53|434.13|431.53|434.13|431.53|0
1625723070000|2021-07-08 05:44:30|434.32|431.72|434.32|431.72|434.32|431.72|434.32|431.72|0
1625723080000|2021-07-08 05:44:40|434.22|431.62|434.32|431.72|434.32|431.72|434.22|431.62|0
1625723090000|2021-07-08 05:44:50|434.22|431.62|434.13|431.53|434.22|431.62|434.13|431.53|0
1625723100000|2021-07-08 05:45:00|433.95|431.35|434.13|431.53|434.13|431.53|433.95|431.35|0
1625723130000|2021-07-08 05:45:30|434.31|431.71|434.31|431.71|434.31|431.71|434.31|431.71|0
1625723140000|2021-07-08 05:45:40|434.5|431.9|434.5|431.9|434.5|431.9|434.5|431.9|0
1625723170000|2021-07-08 05:46:10|434.31|431.71|434.31|431.71|434.31|431.71|434.31|431.71|0
1625723180000|2021-07-08 05:46:20|434.5|431.9|434.5|431.9|434.5|431.9|434.5|431.9|0
1625723190000|2021-07-08 05:46:30|434.59|431.99|434.68|432.08|434.68|432.08|434.59|431.99|0
1625723220000|2021-07-08 05:47:00|434.59|431.99|434.5|431.9|434.59|431.99|434.5|431.9|0
1625723240000|2021-07-08 05:47:20|434.31|431.71|434.31|431.71|434.31|431.71|434.31|431.71|0
1625723250000|2021-07-08 05:47:30|434.5|431.9|434.5|431.9|434.5|431.9|434.5|431.9|0
1625723280000|2021-07-08 05:48:00|434.4|431.8|434.31|431.71|434.4|431.8|434.31|431.71|0
1625723290000|2021-07-08 05:48:10|434.22|431.62|434.22|431.62|434.22|431.62|434.22|431.62|0
1625723300000|2021-07-08 05:48:20|434.13|431.53|434.13|431.53|434.13|431.53|434.13|431.53|0
1625723320000|2021-07-08 05:48:40|433.94|431.34|433.94|431.34|433.94|431.34|433.94|431.34|0
1625723330000|2021-07-08 05:48:50|434.13|431.53|434.13|431.53|434.13|431.53|434.13|431.53|0
1625723370000|2021-07-08 05:49:30|434.31|431.71|434.13|431.53|434.31|431.71|434.13|431.53|0
1625723410000|2021-07-08 05:50:10|433.94|431.34|433.94|431.34|433.94|431.34|433.94|431.34|0
1625723430000|2021-07-08 05:50:30|434.13|431.53|434.13|431.53|434.13|431.53|434.13|431.53|0
1625723460000|2021-07-08 05:51:00|434.31|431.71|434.31|431.71|434.31|431.71|434.31|431.71|0
1625723470000|2021-07-08 05:51:10|434.13|431.53|434.13|431.53|434.13|431.53|434.13|431.53|0
1625723500000|2021-07-08 05:51:40|433.94|431.34|433.94|431.34|433.94|431.34|433.94|431.34|0
1625723510000|2021-07-08 05:51:50|433.76|431.16|433.76|431.16|433.76|431.16|433.76|431.16|0
1625723520000|2021-07-08 05:52:00|433.57|430.97|433.57|430.97|433.76|431.16|433.57|430.97|0
1625723560000|2021-07-08 05:52:40|433.76|431.16|433.76|431.16|433.76|431.16|433.76|431.16|0
1625723590000|2021-07-08 05:53:10|433.57|430.97|433.76|431.16|433.76|431.16|433.57|430.97|0
1625723650000|2021-07-08 05:54:10|433.94|431.34|433.94|431.34|433.94|431.34|433.94|431.34|0
1625723680000|2021-07-08 05:54:40|434.13|431.53|433.94|431.34|434.13|431.53|433.94|431.34|0
1625723710000|2021-07-08 05:55:10|434.13|431.53|434.13|431.53|434.13|431.53|434.13|431.53|0
1625723730000|2021-07-08 05:55:30|434.31|431.71|434.31|431.71|434.31|431.71|434.31|431.71|0
1625723750000|2021-07-08 05:55:50|434.5|431.9|434.5|431.9|434.5|431.9|434.31|431.71|0
1625723760000|2021-07-08 05:56:00|434.68|432.08|434.68|432.08|434.68|432.08|434.68|432.08|0
1625723770000|2021-07-08 05:56:10|434.5|431.9|434.5|431.9|434.5|431.9|434.5|431.9|0
1625723780000|2021-07-08 05:56:20|434.31|431.71|434.4|431.8|434.4|431.8|434.31|431.71|0
1625723790000|2021-07-08 05:56:30|434.31|431.71|434.5|431.9|434.5|431.9|434.31|431.71|0
1625723800000|2021-07-08 05:56:40|434.31|431.71|434.31|431.71|434.31|431.71|434.31|431.71|0
1625723870000|2021-07-08 05:57:50|434.21|431.61|434.31|431.71|434.31|431.71|434.21|431.61|0
1625723880000|2021-07-08 05:58:00|434.13|431.53|434.13|431.53|434.13|431.53|434.13|431.53|0
1625723890000|2021-07-08 05:58:10|434.12|431.52|434.12|431.52|434.12|431.52|434.12|431.52|0
1625723910000|2021-07-08 05:58:30|434.31|431.71|434.31|431.71|434.31|431.71|434.31|431.71|0
1625723930000|2021-07-08 05:58:50|434.12|431.52|434.12|431.52|434.12|431.52|434.12|431.52|0
1625723940000|2021-07-08 05:59:00|434.31|431.71|434.12|431.52|434.31|431.71|434.12|431.52|0
1625723950000|2021-07-08 05:59:10|434.31|431.71|434.12|431.52|434.31|431.71|434.12|431.52|0
1625723960000|2021-07-08 05:59:20|434.21|431.61|434.31|431.71|434.31|431.71|434.21|431.61|0
1625723970000|2021-07-08 05:59:30|434.21|431.61|434.12|431.52|434.21|431.61|434.12|431.52|0
1625723980000|2021-07-08 05:59:40|433.94|431.34|433.94|431.34|433.94|431.34|433.94|431.34|0
1625723990000|2021-07-08 05:59:50|434.12|431.52|433.94|431.34|434.12|431.52|433.94|431.34|0
1625724000000|2021-07-08 06:00:00|433.57|430.97|433.75|431.15|433.75|431.15|433.57|430.97|0
1625724010000|2021-07-08 06:00:10|433.39|430.79|433.39|430.79|433.39|430.79|433.39|430.79|0
1625724020000|2021-07-08 06:00:20|433.2|430.6|433.39|430.79|433.39|430.79|433.2|430.6|0
1625724030000|2021-07-08 06:00:30|433.29|430.69|433.02|430.42|433.29|430.69|433.02|430.42|0
1625724040000|2021-07-08 06:00:40|432.83|430.23|432.83|430.23|432.83|430.23|432.83|430.23|0
1625724050000|2021-07-08 06:00:50|433.02|430.42|433.02|430.42|433.02|430.42|433.02|430.42|0
1625724060000|2021-07-08 06:01:00|433.2|430.6|433.2|430.6|433.2|430.6|433.2|430.6|0
1625724070000|2021-07-08 06:01:10|433.39|430.79|433.39|430.79|433.39|430.79|433.39|430.79|0
1625724080000|2021-07-08 06:01:20|433.47|430.87|433.57|430.97|433.57|430.97|433.47|430.87|0
1625724090000|2021-07-08 06:01:30|433.75|431.15|433.94|431.34|433.94|431.34|433.75|431.15|0
1625724100000|2021-07-08 06:01:40|434.12|431.52|434.31|431.71|434.31|431.71|434.12|431.52|0
1625724110000|2021-07-08 06:01:50|434.12|431.52|434.12|431.52|434.12|431.52|434.12|431.52|0
1625724120000|2021-07-08 06:02:00|434.31|431.71|433.94|431.34|434.31|431.71|433.94|431.34|0
1625724130000|2021-07-08 06:02:10|434.03|431.43|434.12|431.52|434.12|431.52|434.03|431.43|0
1625724150000|2021-07-08 06:02:30|434.31|431.71|434.31|431.71|434.31|431.71|434.31|431.71|0
1625724160000|2021-07-08 06:02:40|434.49|431.89|434.49|431.89|434.68|432.08|434.49|431.89|0
1625724170000|2021-07-08 06:02:50|434.68|432.08|434.68|432.08|434.68|432.08|434.68|432.08|0
1625724220000|2021-07-08 06:03:40|434.58|431.98|434.68|432.08|434.68|432.08|434.49|431.89|0
1625724230000|2021-07-08 06:03:50|434.86|432.26|434.77|432.17|434.86|432.26|434.77|432.17|0
1625724240000|2021-07-08 06:04:00|434.86|432.26|434.86|432.26|434.86|432.26|434.86|432.26|0
1625724270000|2021-07-08 06:04:30|434.95|432.35|435.23|432.63|435.23|432.63|434.95|432.35|0
1625724280000|2021-07-08 06:04:40|435.05|432.45|435.05|432.45|435.05|432.45|435.05|432.45|0
1625724290000|2021-07-08 06:04:50|434.95|432.35|434.95|432.35|434.95|432.35|434.86|432.26|0
1625724300000|2021-07-08 06:05:00|435.05|432.45|435.05|432.45|435.05|432.45|434.86|432.26|0
1625724310000|2021-07-08 06:05:10|434.86|432.26|435.05|432.45|435.05|432.45|434.86|432.26|0
1625724320000|2021-07-08 06:05:20|435.23|432.63|435.23|432.63|435.23|432.63|435.23|432.63|0
1625724330000|2021-07-08 06:05:30|435.05|432.45|434.86|432.26|435.05|432.45|434.86|432.26|0
1625724360000|2021-07-08 06:06:00|434.68|432.08|434.68|432.08|434.68|432.08|434.68|432.08|0
1625724370000|2021-07-08 06:06:10|434.86|432.26|434.68|432.08|434.86|432.26|434.68|432.08|0
1625724380000|2021-07-08 06:06:20|434.86|432.26|434.86|432.26|434.86|432.26|434.68|432.08|0
1625724390000|2021-07-08 06:06:30|434.68|432.08|434.31|431.71|434.68|432.08|434.31|431.71|0
1625724400000|2021-07-08 06:06:40|434.49|431.89|434.49|431.89|434.49|431.89|434.49|431.89|0
1625724410000|2021-07-08 06:06:50|434.31|431.71|434.12|431.52|434.31|431.71|434.12|431.52|0
1625724420000|2021-07-08 06:07:00|434.31|431.71|434.49|431.89|434.49|431.89|434.31|431.71|0
1625724430000|2021-07-08 06:07:10|434.31|431.71|434.31|431.71|434.31|431.71|434.31|431.71|0
1625724440000|2021-07-08 06:07:20|434.12|431.52|434.31|431.71|434.31|431.71|434.12|431.52|0
1625724450000|2021-07-08 06:07:30|434.49|431.89|434.12|431.52|434.49|431.89|434.12|431.52|0
1625724460000|2021-07-08 06:07:40|434.31|431.71|434.31|431.71|434.31|431.71|434.31|431.71|0
1625724470000|2021-07-08 06:07:50|434.49|431.89|434.49|431.89|434.49|431.89|434.49|431.89|0
1625724480000|2021-07-08 06:08:00|434.31|431.71|434.31|431.71|434.31|431.71|434.31|431.71|0
1625724490000|2021-07-08 06:08:10|434.49|431.89|434.49|431.89|434.49|431.89|434.31|431.71|0
1625724500000|2021-07-08 06:08:20|434.31|431.71|434.31|431.71|434.31|431.71|434.31|431.71|0
1625724510000|2021-07-08 06:08:30|434.49|431.89|434.12|431.52|434.49|431.89|434.12|431.52|0
1625724520000|2021-07-08 06:08:40|433.94|431.34|434.12|431.52|434.12|431.52|433.94|431.34|0
1625724530000|2021-07-08 06:08:50|433.94|431.34|434.12|431.52|434.12|431.52|433.94|431.34|0
1625724540000|2021-07-08 06:09:00|433.94|431.34|434.12|431.52|434.12|431.52|433.94|431.34|0
1625724550000|2021-07-08 06:09:10|433.94|431.34|434.02|431.42|434.12|431.52|433.94|431.34|0
1625724560000|2021-07-08 06:09:20|433.94|431.34|433.94|431.34|433.94|431.34|433.94|431.34|0
1625724580000|2021-07-08 06:09:40|433.75|431.15|433.75|431.15|433.75|431.15|433.75|431.15|0
1625724590000|2021-07-08 06:09:50|433.94|431.34|433.75|431.15|433.94|431.34|433.75|431.15|0
1625724600000|2021-07-08 06:10:00|433.57|430.97|433.01|430.41|433.57|430.97|433.01|430.41|0
1625724610000|2021-07-08 06:10:10|432.83|430.23|432.83|430.23|433.01|430.41|432.83|430.23|0
1625724630000|2021-07-08 06:10:30|433.01|430.41|433.01|430.41|433.2|430.6|433.01|430.41|0
1625724640000|2021-07-08 06:10:40|433.2|430.6|433.01|430.41|433.2|430.6|433.01|430.41|0
1625724650000|2021-07-08 06:10:50|432.83|430.23|433.01|430.41|433.01|430.41|432.83|430.23|0
1625724660000|2021-07-08 06:11:00|432.83|430.23|432.83|430.23|432.83|430.23|432.83|430.23|0
1625724670000|2021-07-08 06:11:10|431.91|429.31|432.09|429.49|432.09|429.49|431.91|429.31|0
1625724680000|2021-07-08 06:11:20|432.27|429.67|432.27|429.67|432.27|429.67|432.27|429.67|0
1625724690000|2021-07-08 06:11:30|432.09|429.49|432.09|429.49|432.09|429.49|432.09|429.49|0
1625724700000|2021-07-08 06:11:40|431.91|429.31|432.09|429.49|432.27|429.67|431.91|429.31|0
1625724710000|2021-07-08 06:11:50|432.27|429.67|432.27|429.67|432.27|429.67|432.18|429.58|0
1625724730000|2021-07-08 06:12:10|432.55|429.95|432.46|429.86|432.55|429.95|432.27|429.67|0
1625724740000|2021-07-08 06:12:20|432.18|429.58|432.09|429.49|432.18|429.58|432.09|429.49|0
1625724750000|2021-07-08 06:12:30|432.27|429.67|432.09|429.49|432.27|429.67|432.09|429.49|0
1625724760000|2021-07-08 06:12:40|431.9|429.3|431.72|429.12|431.9|429.3|431.72|429.12|0
1625724770000|2021-07-08 06:12:50|431.54|428.94|431.54|428.94|431.54|428.94|431.35|428.75|0
1625724780000|2021-07-08 06:13:00|431.72|429.12|431.9|429.3|431.9|429.3|431.72|429.12|0
1625724790000|2021-07-08 06:13:10|432.09|429.49|432.27|429.67|432.27|429.67|432.09|429.49|0
1625724800000|2021-07-08 06:13:20|432.09|429.49|432.27|429.67|432.27|429.67|432.09|429.49|0
1625724810000|2021-07-08 06:13:30|432.09|429.49|432.09|429.49|432.09|429.49|432.09|429.49|0
1625724820000|2021-07-08 06:13:40|431.72|429.12|431.72|429.12|431.72|429.12|431.72|429.12|0
1625724830000|2021-07-08 06:13:50|431.9|429.3|431.54|428.94|431.9|429.3|431.54|428.94|0
1625724840000|2021-07-08 06:14:00|431.72|429.12|431.9|429.3|431.9|429.3|431.72|429.12|0
1625724850000|2021-07-08 06:14:10|432.09|429.49|431.9|429.3|432.09|429.49|431.9|429.3|0
1625724860000|2021-07-08 06:14:20|431.72|429.12|431.54|428.94|431.72|429.12|431.54|428.94|0
1625724870000|2021-07-08 06:14:30|431.44|428.84|431.54|428.94|431.54|428.94|431.44|428.84|0
1625724880000|2021-07-08 06:14:40|431.44|428.84|431.72|429.12|431.72|429.12|431.44|428.84|0
1625724890000|2021-07-08 06:14:50|431.54|428.94|431.35|428.75|431.54|428.94|431.35|428.75|0
1625724900000|2021-07-08 06:15:00|431.17|428.57|431.17|428.57|431.35|428.75|431.17|428.57|0
1625724910000|2021-07-08 06:15:10|430.98|428.38|431.35|428.75|431.35|428.75|430.98|428.38|0
1625724920000|2021-07-08 06:15:20|431.54|428.94|431.72|429.12|431.72|429.12|431.54|428.94|0
1625724930000|2021-07-08 06:15:30|431.81|429.21|431.9|429.3|431.9|429.3|431.81|429.21|0
1625724940000|2021-07-08 06:15:40|431.72|429.12|431.54|428.94|431.81|429.21|431.54|428.94|0
1625724950000|2021-07-08 06:15:50|431.72|429.12|431.9|429.3|431.9|429.3|431.72|429.12|0
1625724960000|2021-07-08 06:16:00|432.09|429.49|432.09|429.49|432.09|429.49|432.09|429.49|0
1625724970000|2021-07-08 06:16:10|432.27|429.67|432.27|429.67|432.27|429.67|432.27|429.67|0
1625724990000|2021-07-08 06:16:30|432.09|429.49|432.27|429.67|432.27|429.67|432.09|429.49|0
1625725000000|2021-07-08 06:16:40|433.21|430.61|433.21|430.61|433.21|430.61|433.21|430.61|0
1625725020000|2021-07-08 06:17:00|433.03|430.43|433.21|430.61|433.21|430.61|433.03|430.43|0
1625725030000|2021-07-08 06:17:10|433.4|430.8|433.21|430.61|433.4|430.8|433.21|430.61|0
1625725050000|2021-07-08 06:17:30|433.03|430.43|432.48|429.88|433.03|430.43|432.48|429.88|0
1625725060000|2021-07-08 06:17:40|432.29|429.69|432.29|429.69|432.29|429.69|431.92|429.32|0
1625725070000|2021-07-08 06:17:50|432.66|430.06|432.66|430.06|432.66|430.06|432.66|430.06|0
1625725080000|2021-07-08 06:18:00|432.84|430.24|432.84|430.24|432.84|430.24|432.84|430.24|0
1625725090000|2021-07-08 06:18:10|432.66|430.06|432.84|430.24|432.84|430.24|432.66|430.06|0
1625725100000|2021-07-08 06:18:20|433.03|430.43|432.93|430.33|433.03|430.43|432.93|430.33|0
1625725110000|2021-07-08 06:18:30|432.84|430.24|432.84|430.24|432.84|430.24|432.84|430.24|0
1625725120000|2021-07-08 06:18:40|432.66|430.06|432.66|430.06|432.66|430.06|432.66|430.06|0
1625725130000|2021-07-08 06:18:50|432.56|429.96|432.48|429.88|432.56|429.96|432.48|429.88|0
1625725140000|2021-07-08 06:19:00|432.66|430.06|432.84|430.24|432.84|430.24|432.66|430.06|0
1625725150000|2021-07-08 06:19:10|433.03|430.43|433.03|430.43|433.03|430.43|433.03|430.43|0
1625725170000|2021-07-08 06:19:30|432.93|430.33|433.03|430.43|433.03|430.43|432.84|430.24|0
1625725190000|2021-07-08 06:19:50|432.84|430.24|432.84|430.24|432.84|430.24|432.84|430.24|0
1625725200000|2021-07-08 06:20:00|432.66|430.06|432.48|429.88|432.66|430.06|432.48|429.88|0
1625725220000|2021-07-08 06:20:20|432.29|429.69|432.56|429.96|432.56|429.96|432.29|429.69|0
1625725230000|2021-07-08 06:20:30|432.48|429.88|432.48|429.88|432.48|429.88|432.48|429.88|0
1625725240000|2021-07-08 06:20:40|432.66|430.06|432.84|430.24|432.84|430.24|432.66|430.06|0
1625725250000|2021-07-08 06:20:50|432.66|430.06|432.66|430.06|432.66|430.06|432.66|430.06|0
1625725260000|2021-07-08 06:21:00|432.84|430.24|432.66|430.06|432.84|430.24|432.66|430.06|0
1625725270000|2021-07-08 06:21:10|432.48|429.88|432.48|429.88|432.48|429.88|432.48|429.88|0
1625725290000|2021-07-08 06:21:30|432.29|429.69|432.29|429.69|432.29|429.69|432.29|429.69|0
1625725300000|2021-07-08 06:21:40|432.48|429.88|432.38|429.78|432.48|429.88|432.29|429.69|0
1625725310000|2021-07-08 06:21:50|432.29|429.69|432.66|430.06|432.66|430.06|432.29|429.69|0
1625725320000|2021-07-08 06:22:00|432.84|430.24|432.84|430.24|432.84|430.24|432.84|430.24|0
1625725330000|2021-07-08 06:22:10|432.66|430.06|432.66|430.06|432.84|430.24|432.66|430.06|0
1625725350000|2021-07-08 06:22:30|432.75|430.15|432.84|430.24|432.84|430.24|432.75|430.15|0
1625725360000|2021-07-08 06:22:40|432.75|430.15|432.66|430.06|432.75|430.15|432.66|430.06|0
1625725370000|2021-07-08 06:22:50|432.84|430.24|432.84|430.24|432.84|430.24|432.84|430.24|0
1625725380000|2021-07-08 06:23:00|432.75|430.15|432.84|430.24|432.84|430.24|432.66|430.06|0
1625725390000|2021-07-08 06:23:10|433.03|430.43|433.03|430.43|433.03|430.43|433.03|430.43|0
1625725400000|2021-07-08 06:23:20|432.93|430.33|433.03|430.43|433.03|430.43|432.93|430.33|0
1625725410000|2021-07-08 06:23:30|432.84|430.24|432.84|430.24|432.84|430.24|432.84|430.24|0
1625725420000|2021-07-08 06:23:40|433.03|430.43|432.84|430.24|433.03|430.43|432.84|430.24|0
1625725430000|2021-07-08 06:23:50|432.66|430.06|432.66|430.06|432.84|430.24|432.66|430.06|0
1625725440000|2021-07-08 06:24:00|432.84|430.24|433.03|430.43|433.03|430.43|432.66|430.06|0
1625725480000|2021-07-08 06:24:40|433.21|430.61|433.21|430.61|433.21|430.61|433.21|430.61|0
1625725500000|2021-07-08 06:25:00|433.39|430.79|433.39|430.79|433.39|430.79|433.39|430.79|0
1625725510000|2021-07-08 06:25:10|433.21|430.61|433.21|430.61|433.21|430.61|433.21|430.61|0
1625725530000|2021-07-08 06:25:30|433.39|430.79|433.39|430.79|433.39|430.79|433.39|430.79|0
1625725540000|2021-07-08 06:25:40|433.48|430.88|433.48|430.88|433.48|430.88|433.48|430.88|0
1625725550000|2021-07-08 06:25:50|433.58|430.98|433.58|430.98|433.58|430.98|433.58|430.98|0
1625725600000|2021-07-08 06:26:40|433.39|430.79|433.39|430.79|433.39|430.79|433.39|430.79|0
1625725620000|2021-07-08 06:27:00|433.21|430.61|433.21|430.61|433.21|430.61|433.21|430.61|0
1625725640000|2021-07-08 06:27:20|433.39|430.79|433.21|430.61|433.39|430.79|433.21|430.61|0
1625725650000|2021-07-08 06:27:30|433.39|430.79|433.21|430.61|433.39|430.79|433.21|430.61|0
1625725670000|2021-07-08 06:27:50|433.39|430.79|433.39|430.79|433.39|430.79|433.39|430.79|0
1625725680000|2021-07-08 06:28:00|433.58|430.98|433.48|430.88|433.58|430.98|433.48|430.88|0
1625725690000|2021-07-08 06:28:10|433.39|430.79|433.58|430.98|433.58|430.98|433.39|430.79|0
1625725720000|2021-07-08 06:28:40|433.39|430.79|433.39|430.79|433.39|430.79|433.39|430.79|0
1625725730000|2021-07-08 06:28:50|433.21|430.61|433.58|430.98|433.58|430.98|433.21|430.61|0
1625725750000|2021-07-08 06:29:10|433.39|430.79|433.39|430.79|433.39|430.79|433.39|430.79|0
1625725760000|2021-07-08 06:29:20|433.58|430.98|433.39|430.79|433.58|430.98|433.39|430.79|0
1625725770000|2021-07-08 06:29:30|433.3|430.7|433.3|430.7|433.3|430.7|433.3|430.7|0
1625725780000|2021-07-08 06:29:40|433.21|430.61|433.21|430.61|433.21|430.61|433.21|430.61|0
1625725790000|2021-07-08 06:29:50|433.39|430.79|433.21|430.61|433.39|430.79|433.21|430.61|0
1625725810000|2021-07-08 06:30:10|433.02|430.42|432.84|430.24|433.02|430.42|432.84|430.24|0
1625725830000|2021-07-08 06:30:30|432.66|430.06|432.66|430.06|432.66|430.06|432.66|430.06|0
1625725840000|2021-07-08 06:30:40|432.47|429.87|432.66|430.06|432.66|430.06|432.47|429.87|0
1625725850000|2021-07-08 06:30:50|432.47|429.87|432.29|429.69|432.47|429.87|432.29|429.69|0
1625725860000|2021-07-08 06:31:00|432.47|429.87|432.47|429.87|432.66|430.06|432.47|429.87|0
1625725870000|2021-07-08 06:31:10|432.66|430.06|432.93|430.33|432.93|430.33|432.66|430.06|0
1625725880000|2021-07-08 06:31:20|433.02|430.42|433.02|430.42|433.02|430.42|433.02|430.42|0
1625725900000|2021-07-08 06:31:40|432.84|430.24|432.84|430.24|432.84|430.24|432.84|430.24|0
1625725910000|2021-07-08 06:31:50|433.02|430.42|433.02|430.42|433.02|430.42|433.02|430.42|0
1625725920000|2021-07-08 06:32:00|432.84|430.24|432.84|430.24|432.84|430.24|432.84|430.24|0
1625725940000|2021-07-08 06:32:20|433.02|430.42|432.84|430.24|433.02|430.42|432.84|430.24|0
1625725950000|2021-07-08 06:32:30|433.02|430.42|433.02|430.42|433.02|430.42|433.02|430.42|0
1625725970000|2021-07-08 06:32:50|432.84|430.24|432.84|430.24|432.84|430.24|432.84|430.24|0
1625725990000|2021-07-08 06:33:10|432.47|429.87|432.47|429.87|432.47|429.87|432.47|429.87|0
1625726000000|2021-07-08 06:33:20|432.56|429.96|432.56|429.96|432.56|429.96|432.56|429.96|0
1625726010000|2021-07-08 06:33:30|432.47|429.87|432.65|430.05|432.65|430.05|432.47|429.87|0
1625726040000|2021-07-08 06:34:00|432.47|429.87|432.65|430.05|432.65|430.05|432.47|429.87|0
1625726050000|2021-07-08 06:34:10|432.47|429.87|432.47|429.87|432.65|430.05|432.47|429.87|0
1625726070000|2021-07-08 06:34:30|432.29|429.69|432.29|429.69|432.29|429.69|432.29|429.69|0
1625726080000|2021-07-08 06:34:40|432.47|429.87|432.47|429.87|432.56|429.96|432.47|429.87|0
1625726100000|2021-07-08 06:35:00|432.29|429.69|432.29|429.69|432.29|429.69|432.29|429.69|0
1625726120000|2021-07-08 06:35:20|432.19|429.59|432.1|429.5|432.19|429.59|432.1|429.5|0
1625726130000|2021-07-08 06:35:30|432.19|429.59|432.1|429.5|432.29|429.69|432.1|429.5|0
1625726160000|2021-07-08 06:36:00|431.73|429.13|431.73|429.13|431.73|429.13|431.73|429.13|0
1625726170000|2021-07-08 06:36:10|431.55|428.95|431.37|428.77|431.55|428.95|431.37|428.77|0
1625726180000|2021-07-08 06:36:20|431|428.4|431.18|428.58|431.18|428.58|431|428.4|0
1625726190000|2021-07-08 06:36:30|431.37|428.77|431.37|428.77|431.37|428.77|431.37|428.77|0
1625726200000|2021-07-08 06:36:40|431.36|428.76|431.36|428.76|431.36|428.76|431.36|428.76|0
1625726210000|2021-07-08 06:36:50|431.55|428.95|431.64|429.04|431.64|429.04|431.55|428.95|0
1625726220000|2021-07-08 06:37:00|431.73|429.13|431.73|429.13|431.73|429.13|431.55|428.95|0
1625726240000|2021-07-08 06:37:20|431.55|428.95|431.36|428.76|431.55|428.95|431.36|428.76|0
1625726250000|2021-07-08 06:37:30|431.18|428.58|431.18|428.58|431.18|428.58|431.18|428.58|0
1625726270000|2021-07-08 06:37:50|431|428.4|431|428.4|431.09|428.49|431|428.4|0
1625726280000|2021-07-08 06:38:00|430.81|428.21|430.81|428.21|430.81|428.21|430.81|428.21|0
1625726290000|2021-07-08 06:38:10|431|428.4|431|428.4|431|428.4|431|428.4|0
1625726300000|2021-07-08 06:38:20|431.18|428.58|431|428.4|431.18|428.58|431|428.4|0
1625726310000|2021-07-08 06:38:30|431.18|428.58|431.36|428.76|431.36|428.76|431.18|428.58|0
1625726320000|2021-07-08 06:38:40|431|428.4|431.55|428.95|431.55|428.95|431|428.4|0
1625726330000|2021-07-08 06:38:50|431.45|428.85|431.36|428.76|431.55|428.95|431.36|428.76|0
1625726340000|2021-07-08 06:39:00|431.18|428.58|431|428.4|431.18|428.58|431|428.4|0
1625726350000|2021-07-08 06:39:10|431.18|428.58|431.36|428.76|431.36|428.76|431.18|428.58|0
1625726360000|2021-07-08 06:39:20|431.18|428.58|431|428.4|431.18|428.58|431|428.4|0
1625726370000|2021-07-08 06:39:30|430.9|428.3|431|428.4|431|428.4|430.9|428.3|0
1625726380000|2021-07-08 06:39:40|430.81|428.21|430.81|428.21|430.81|428.21|430.81|428.21|0
1625726390000|2021-07-08 06:39:50|430.44|427.84|430.26|427.66|430.44|427.84|430.26|427.66|0
1625726400000|2021-07-08 06:40:00|430.44|427.84|430.44|427.84|430.44|427.84|430.26|427.66|0
1625726420000|2021-07-08 06:40:20|430.26|427.66|430.26|427.66|430.26|427.66|430.26|427.66|0
1625726450000|2021-07-08 06:40:50|430.44|427.84|430.63|428.03|430.63|428.03|430.44|427.84|0
1625726460000|2021-07-08 06:41:00|430.26|427.66|430.08|427.48|430.26|427.66|430.08|427.48|0
1625726470000|2021-07-08 06:41:10|430.26|427.66|430.44|427.84|430.44|427.84|430.26|427.66|0
1625726490000|2021-07-08 06:41:30|430.26|427.66|430.63|428.03|430.63|428.03|430.26|427.66|0
1625726500000|2021-07-08 06:41:40|430.44|427.84|430.44|427.84|430.44|427.84|430.44|427.84|0
1625726510000|2021-07-08 06:41:50|430.26|427.66|430.26|427.66|430.26|427.66|430.26|427.66|0
1625726520000|2021-07-08 06:42:00|430.08|427.48|430.26|427.66|430.26|427.66|430.08|427.48|0
1625726560000|2021-07-08 06:42:40|430.44|427.84|430.26|427.66|430.44|427.84|430.26|427.66|0
1625726570000|2021-07-08 06:42:50|430.35|427.75|430.44|427.84|430.44|427.84|430.35|427.75|0
1625726580000|2021-07-08 06:43:00|430.63|428.03|430.63|428.03|430.63|428.03|430.63|428.03|0
1625726590000|2021-07-08 06:43:10|430.44|427.84|430.44|427.84|430.44|427.84|430.44|427.84|0
1625726600000|2021-07-08 06:43:20|430.26|427.66|430.26|427.66|430.26|427.66|430.26|427.66|0
1625726610000|2021-07-08 06:43:30|430.08|427.48|430.08|427.48|430.08|427.48|430.08|427.48|0
1625726620000|2021-07-08 06:43:40|430.26|427.66|430.08|427.48|430.26|427.66|430.08|427.48|0
1625726630000|2021-07-08 06:43:50|430.16|427.56|430.08|427.48|430.16|427.56|430.08|427.48|0
1625726640000|2021-07-08 06:44:00|429.89|427.29|429.89|427.29|429.89|427.29|429.89|427.29|0
1625726650000|2021-07-08 06:44:10|430.08|427.48|430.08|427.48|430.08|427.48|430.08|427.48|0
1625726660000|2021-07-08 06:44:20|429.89|427.29|429.89|427.29|429.89|427.29|429.89|427.29|0
1625726680000|2021-07-08 06:44:40|429.71|427.11|429.52|426.92|429.89|427.29|429.52|426.92|0
1625726690000|2021-07-08 06:44:50|429.34|426.74|429.34|426.74|429.34|426.74|429.34|426.74|0
1625726700000|2021-07-08 06:45:00|429.16|426.56|429.16|426.56|429.16|426.56|428.97|426.37|0
1625726710000|2021-07-08 06:45:10|429.34|426.74|429.16|426.56|429.34|426.74|429.16|426.56|0
1625726720000|2021-07-08 06:45:20|429.34|426.74|428.97|426.37|429.34|426.74|428.97|426.37|0
1625726730000|2021-07-08 06:45:30|429.06|426.46|428.97|426.37|429.06|426.46|428.97|426.37|0
1625726740000|2021-07-08 06:45:40|429.16|426.56|428.97|426.37|429.16|426.56|428.97|426.37|0
1625726750000|2021-07-08 06:45:50|428.79|426.19|428.79|426.19|428.79|426.19|428.79|426.19|0
1625726760000|2021-07-08 06:46:00|428.61|426.01|428.61|426.01|428.61|426.01|428.61|426.01|0
1625726790000|2021-07-08 06:46:30|428.79|426.19|428.42|425.82|428.79|426.19|428.42|425.82|0
1625726800000|2021-07-08 06:46:40|428.24|425.64|428.24|425.64|428.24|425.64|428.24|425.64|0
1625726810000|2021-07-08 06:46:50|428.61|426.01|428.24|425.64|428.61|426.01|428.24|425.64|0
1625726820000|2021-07-08 06:47:00|428.42|425.82|428.06|425.46|428.42|425.82|428.06|425.46|0
1625726830000|2021-07-08 06:47:10|428.24|425.64|428.06|425.46|428.24|425.64|428.06|425.46|0
1625726840000|2021-07-08 06:47:20|428.24|425.64|428.42|425.82|428.42|425.82|428.24|425.64|0
1625726850000|2021-07-08 06:47:30|428.24|425.64|428.24|425.64|428.24|425.64|428.24|425.64|0
1625726860000|2021-07-08 06:47:40|428.42|425.82|428.06|425.46|428.42|425.82|428.06|425.46|0
1625726870000|2021-07-08 06:47:50|427.87|425.27|428.14|425.54|428.14|425.54|427.87|425.27|0
1625726880000|2021-07-08 06:48:00|428.24|425.64|428.24|425.64|428.42|425.82|428.24|425.64|0
1625726890000|2021-07-08 06:48:10|428.06|425.46|428.24|425.64|428.42|425.82|428.06|425.46|0
1625726900000|2021-07-08 06:48:20|428.42|425.82|428.42|425.82|428.42|425.82|428.42|425.82|0
1625726910000|2021-07-08 06:48:30|428.06|425.46|428.24|425.64|428.24|425.64|428.06|425.46|0
1625726920000|2021-07-08 06:48:40|428.06|425.46|427.69|425.09|428.06|425.46|427.69|425.09|0
1625726930000|2021-07-08 06:48:50|427.51|424.91|427.32|424.72|427.51|424.91|427.32|424.72|0
1625726940000|2021-07-08 06:49:00|427.41|424.81|427.32|424.72|427.51|424.91|427.32|424.72|0
1625726950000|2021-07-08 06:49:10|427.51|424.91|427.51|424.91|427.51|424.91|427.51|424.91|0
1625726960000|2021-07-08 06:49:20|427.32|424.72|427.32|424.72|427.32|424.72|427.32|424.72|0
1625726970000|2021-07-08 06:49:30|427.14|424.54|427.32|424.72|427.32|424.72|427.14|424.54|0
1625726980000|2021-07-08 06:49:40|427.51|424.91|427.32|424.72|427.51|424.91|427.32|424.72|0
1625726990000|2021-07-08 06:49:50|427.14|424.54|427.51|424.91|427.51|424.91|427.14|424.54|0
1625727000000|2021-07-08 06:50:00|427.69|425.09|427.51|424.91|427.69|425.09|427.51|424.91|0
1625727010000|2021-07-08 06:50:10|427.69|425.09|427.87|425.27|427.87|425.27|427.69|425.09|0
1625727020000|2021-07-08 06:50:20|427.69|425.09|427.87|425.27|427.87|425.27|427.69|425.09|0
1625727030000|2021-07-08 06:50:30|427.69|425.09|427.69|425.09|427.69|425.09|427.69|425.09|0
1625727050000|2021-07-08 06:50:50|427.51|424.91|427.69|425.09|427.69|425.09|427.51|424.91|0
1625727060000|2021-07-08 06:51:00|428.06|425.46|428.06|425.46|428.06|425.46|428.06|425.46|0
1625727090000|2021-07-08 06:51:30|428.14|425.54|428.06|425.46|428.14|425.54|428.06|425.46|0
1625727100000|2021-07-08 06:51:40|427.87|425.27|428.06|425.46|428.06|425.46|427.87|425.27|0
1625727110000|2021-07-08 06:51:50|428.05|425.45|428.05|425.45|428.05|425.45|428.05|425.45|0
1625727120000|2021-07-08 06:52:00|427.87|425.27|428.05|425.45|428.05|425.45|427.87|425.27|0
1625727140000|2021-07-08 06:52:20|427.96|425.36|427.96|425.36|427.96|425.36|427.96|425.36|0
1625727150000|2021-07-08 06:52:30|427.87|425.27|427.69|425.09|427.87|425.27|427.69|425.09|0
1625727160000|2021-07-08 06:52:40|427.51|424.91|427.51|424.91|427.51|424.91|427.51|424.91|0
1625727170000|2021-07-08 06:52:50|427.59|424.99|427.69|425.09|427.69|425.09|427.59|424.99|0
1625727190000|2021-07-08 06:53:10|427.87|425.27|427.87|425.27|427.87|425.27|427.87|425.27|0
1625727210000|2021-07-08 06:53:30|428.05|425.45|428.05|425.45|428.05|425.45|428.05|425.45|0
1625727220000|2021-07-08 06:53:40|427.87|425.27|427.87|425.27|427.87|425.27|427.87|425.27|0
1625727230000|2021-07-08 06:53:50|427.69|425.09|427.69|425.09|427.69|425.09|427.69|425.09|0
1625727240000|2021-07-08 06:54:00|427.78|425.18|427.87|425.27|427.87|425.27|427.78|425.18|0
1625727250000|2021-07-08 06:54:10|427.69|425.09|427.69|425.09|427.87|425.27|427.69|425.09|0
1625727260000|2021-07-08 06:54:20|427.87|425.27|427.87|425.27|427.87|425.27|427.87|425.27|0
1625727270000|2021-07-08 06:54:30|427.69|425.09|427.69|425.09|427.69|425.09|427.69|425.09|0
1625727280000|2021-07-08 06:54:40|427.78|425.18|427.69|425.09|427.78|425.18|427.69|425.09|0
1625727290000|2021-07-08 06:54:50|427.78|425.18|427.69|425.09|427.78|425.18|427.69|425.09|0
1625727300000|2021-07-08 06:55:00|427.78|425.18|427.69|425.09|427.87|425.27|427.69|425.09|0
1625727310000|2021-07-08 06:55:10|427.32|424.72|427.5|424.9|427.5|424.9|427.32|424.72|0
1625727320000|2021-07-08 06:55:20|427.69|425.09|427.87|425.27|427.87|425.27|427.69|425.09|0
1625727330000|2021-07-08 06:55:30|427.69|425.09|427.77|425.17|427.77|425.17|427.69|425.09|0
1625727340000|2021-07-08 06:55:40|427.87|425.27|427.87|425.27|427.87|425.27|427.87|425.27|0
1625727360000|2021-07-08 06:56:00|427.96|425.36|427.87|425.27|427.96|425.36|427.69|425.09|0
1625727370000|2021-07-08 06:56:10|427.77|425.17|427.87|425.27|427.96|425.36|427.77|425.17|0
1625727380000|2021-07-08 06:56:20|428.05|425.45|428.05|425.45|428.05|425.45|428.05|425.45|0
1625727390000|2021-07-08 06:56:30|427.87|425.27|427.87|425.27|427.96|425.36|427.87|425.27|0
1625727400000|2021-07-08 06:56:40|428.05|425.45|428.05|425.45|428.05|425.45|427.87|425.27|0
1625727410000|2021-07-08 06:56:50|427.87|425.27|427.69|425.09|427.87|425.27|427.69|425.09|0
1625727430000|2021-07-08 06:57:10|427.59|424.99|427.5|424.9|427.59|424.99|427.5|424.9|0
1625727440000|2021-07-08 06:57:20|427.69|425.09|427.69|425.09|427.69|425.09|427.69|425.09|0
1625727450000|2021-07-08 06:57:30|427.5|424.9|427.69|425.09|427.69|425.09|427.5|424.9|0
1625727460000|2021-07-08 06:57:40|427.5|424.9|427.41|424.81|427.5|424.9|427.32|424.72|0
1625727470000|2021-07-08 06:57:50|427.32|424.72|427.32|424.72|427.32|424.72|427.14|424.54|0
1625727490000|2021-07-08 06:58:10|427.14|424.54|427.14|424.54|427.14|424.54|427.14|424.54|0
1625727500000|2021-07-08 06:58:20|427.04|424.44|426.95|424.35|427.04|424.44|426.95|424.35|0
1625727510000|2021-07-08 06:58:30|426.59|423.99|426.59|423.99|426.59|423.99|426.4|423.8|0
1625727520000|2021-07-08 06:58:40|426.4|423.8|425.86|423.26|426.4|423.8|425.86|423.26|0
1625727530000|2021-07-08 06:58:50|425.67|423.07|425.67|423.07|425.67|423.07|425.67|423.07|0
1625727540000|2021-07-08 06:59:00|425.86|423.26|426.04|423.44|426.04|423.44|425.86|423.26|0
1625727550000|2021-07-08 06:59:10|425.86|423.26|425.67|423.07|425.86|423.26|425.49|422.89|0
1625727560000|2021-07-08 06:59:20|425.86|423.26|426.04|423.44|426.04|423.44|425.86|423.26|0
1625727570000|2021-07-08 06:59:30|426.22|423.62|426.04|423.44|426.22|423.62|426.04|423.44|0
1625727580000|2021-07-08 06:59:40|425.86|423.26|425.67|423.07|425.86|423.26|425.67|423.07|0
1625727590000|2021-07-08 06:59:50|425.49|422.89|425.58|422.98|425.58|422.98|425.49|422.89|0
1625727600000|2021-07-08 07:00:00|425.67|423.07|425.31|422.71|426.22|423.62|425.31|422.71|0
1625727610000|2021-07-08 07:00:10|425.49|422.89|425.31|422.71|425.49|422.89|425.12|422.52|0
1625727620000|2021-07-08 07:00:20|425.49|422.89|422.49|419.89|425.49|422.89|422.49|419.89|0
1625727630000|2021-07-08 07:00:30|422.3|419.7|422.67|420.07|422.67|420.07|422.3|419.7|0
1625727640000|2021-07-08 07:00:40|425.33|422.73|425.51|422.91|425.51|422.91|425.33|422.73|0
1625727650000|2021-07-08 07:00:50|426.65|424.05|426.46|423.86|426.65|424.05|426.46|423.86|0
1625727660000|2021-07-08 07:01:00|426.65|424.05|426.83|424.23|426.83|424.23|426.65|424.05|0
1625727670000|2021-07-08 07:01:10|427.19|424.59|427.56|424.96|427.56|424.96|427.19|424.59|0
1625727680000|2021-07-08 07:01:20|427.74|425.14|427.74|425.14|427.74|425.14|427.38|424.78|0
1625727690000|2021-07-08 07:01:30|427.38|424.78|427.01|424.41|427.38|424.78|427.01|424.41|0
1625727700000|2021-07-08 07:01:40|427.19|424.59|426.83|424.23|427.19|424.59|426.83|424.23|0
1625727710000|2021-07-08 07:01:50|427.01|424.41|427.19|424.59|427.19|424.59|427.01|424.41|0
1625727720000|2021-07-08 07:02:00|427.01|424.41|427.1|424.5|427.19|424.59|427.01|424.41|0
1625727730000|2021-07-08 07:02:10|427.01|424.41|427.01|424.41|427.19|424.59|427.01|424.41|0
1625727740000|2021-07-08 07:02:20|427.19|424.59|427.01|424.41|427.19|424.59|427.01|424.41|0
1625727750000|2021-07-08 07:02:30|427.19|424.59|427.01|424.41|427.19|424.59|427.01|424.41|0
1625727760000|2021-07-08 07:02:40|426.83|424.23|427.01|424.41|427.01|424.41|426.83|424.23|0
1625727770000|2021-07-08 07:02:50|426.83|424.23|426.83|424.23|426.83|424.23|426.73|424.13|0
1625727780000|2021-07-08 07:03:00|426.92|424.32|426.46|423.86|427.01|424.41|426.46|423.86|0
1625727790000|2021-07-08 07:03:10|426.64|424.04|426.46|423.86|426.64|424.04|426.46|423.86|0
1625727800000|2021-07-08 07:03:20|426.1|423.5|426.1|423.5|426.1|423.5|426.1|423.5|0
1625727810000|2021-07-08 07:03:30|425.91|423.31|425.91|423.31|426.1|423.5|425.91|423.31|0
1625727820000|2021-07-08 07:03:40|425.73|423.13|425.73|423.13|425.73|423.13|425.55|422.95|0
1625727830000|2021-07-08 07:03:50|425.55|422.95|425.45|422.85|425.55|422.95|425.45|422.85|0
1625727840000|2021-07-08 07:04:00|425.55|422.95|425.18|422.58|425.55|422.95|425.18|422.58|0
1625727850000|2021-07-08 07:04:10|425.37|422.77|425.18|422.58|425.37|422.77|425.18|422.58|0
1625727870000|2021-07-08 07:04:30|425|422.4|425|422.4|425.18|422.58|425|422.4|0
1625727880000|2021-07-08 07:04:40|424.64|422.04|424.64|422.04|424.64|422.04|424.64|422.04|0
1625727890000|2021-07-08 07:04:50|424.45|421.85|423.91|421.31|424.45|421.85|423.91|421.31|0
1625727900000|2021-07-08 07:05:00|424.09|421.49|423.71|421.51|424.09|421.69|423.71|421.49|0
1625727910000|2021-07-08 07:05:10|423.34|421.14|422.98|420.78|423.34|421.14|422.98|420.78|0
1625727920000|2021-07-08 07:05:20|422.8|420.6|422.61|420.41|422.8|420.6|422.61|420.41|0
1625727930000|2021-07-08 07:05:30|422.98|420.78|423.34|421.14|423.34|421.14|422.98|420.78|0
1625727940000|2021-07-08 07:05:40|423.52|421.32|423.71|421.51|423.71|421.51|423.52|421.32|0
1625727950000|2021-07-08 07:05:50|423.89|421.69|423.71|421.51|423.89|421.69|423.71|421.51|0
1625727960000|2021-07-08 07:06:00|423.52|421.32|423.52|421.32|423.71|421.51|423.52|421.32|0
1625727970000|2021-07-08 07:06:10|423.34|421.14|422.98|420.78|423.34|421.14|422.88|420.68|0
1625727980000|2021-07-08 07:06:20|423.16|420.96|422.61|420.41|423.16|420.96|422.61|420.41|0
1625727990000|2021-07-08 07:06:30|422.8|420.6|422.98|420.78|423.16|420.96|422.8|420.6|0
1625728000000|2021-07-08 07:06:40|422.8|420.6|422.8|420.6|422.8|420.6|422.61|420.41|0
1625728010000|2021-07-08 07:06:50|422.61|420.41|422.61|420.41|422.61|420.41|422.61|420.41|0
1625728020000|2021-07-08 07:07:00|422.43|420.23|422.25|420.05|422.43|420.23|422.25|420.05|0
1625728030000|2021-07-08 07:07:10|421.89|419.69|422.43|420.23|422.43|420.23|421.89|419.69|0
1625728040000|2021-07-08 07:07:20|422.61|420.41|422.43|420.23|422.61|420.41|422.43|420.23|0
1625728050000|2021-07-08 07:07:30|422.25|420.05|422.25|420.05|422.25|420.05|422.25|420.05|0
1625728060000|2021-07-08 07:07:40|422.43|420.23|422.43|420.23|422.43|420.23|422.25|420.05|0
1625728070000|2021-07-08 07:07:50|422.61|420.41|422.61|420.41|422.61|420.41|422.61|420.41|0
1625728080000|2021-07-08 07:08:00|422.43|420.23|422.25|420.05|422.43|420.23|422.25|420.05|0
1625728090000|2021-07-08 07:08:10|421.88|419.68|421.88|419.68|421.88|419.68|421.88|419.68|0
1625728100000|2021-07-08 07:08:20|422.07|419.87|422.43|420.23|422.43|420.23|421.88|419.68|0
1625728110000|2021-07-08 07:08:30|422.52|420.32|422.34|420.14|422.52|420.32|422.34|420.14|0
1625728120000|2021-07-08 07:08:40|422.61|420.41|423.34|421.14|423.34|421.14|422.61|420.41|0
1625728130000|2021-07-08 07:08:50|423.52|421.32|424.25|422.05|424.25|422.05|423.52|421.32|0
1625728140000|2021-07-08 07:09:00|424.43|422.23|423.71|421.51|424.43|422.23|423.71|421.51|0
1625728150000|2021-07-08 07:09:10|423.52|421.32|423.7|421.5|423.7|421.5|423.52|421.32|0
1625728160000|2021-07-08 07:09:20|424.07|421.87|424.16|421.96|424.16|421.96|424.07|421.87|0
1625728170000|2021-07-08 07:09:30|424.07|421.87|424.07|421.87|424.16|421.96|424.07|421.87|0
1625728180000|2021-07-08 07:09:40|423.89|421.69|424.16|421.96|424.16|421.96|423.7|421.5|0
1625728190000|2021-07-08 07:09:50|424.43|422.23|424.52|422.32|424.52|422.32|424.43|422.23|0
1625728200000|2021-07-08 07:10:00|424.62|422.42|423.7|421.5|424.62|422.42|423.7|421.5|0
1625728210000|2021-07-08 07:10:10|423.52|421.32|423.34|421.14|423.52|421.32|423.34|421.14|0
1625728220000|2021-07-08 07:10:20|423.52|421.32|423.89|421.69|424.07|421.87|423.52|421.32|0
1625728230000|2021-07-08 07:10:30|424.07|421.87|424.34|422.14|424.34|422.14|424.07|421.87|0
1625728240000|2021-07-08 07:10:40|424.43|422.23|424.8|422.6|424.8|422.6|424.43|422.23|0
1625728250000|2021-07-08 07:10:50|424.98|422.78|424.98|422.78|424.98|422.78|424.8|422.6|0
1625728260000|2021-07-08 07:11:00|425.16|422.96|424.8|422.6|425.16|422.96|424.8|422.6|0
1625728270000|2021-07-08 07:11:10|424.98|422.78|425.25|423.05|425.25|423.05|424.98|422.78|0
1625728280000|2021-07-08 07:11:20|425.35|423.15|425.53|423.33|425.53|423.33|425.35|423.15|0
1625728290000|2021-07-08 07:11:30|425.71|423.51|425.53|423.33|425.71|423.51|425.53|423.33|0
1625728300000|2021-07-08 07:11:40|425.89|423.69|425.89|423.69|425.89|423.69|425.89|423.69|0
1625728310000|2021-07-08 07:11:50|425.71|423.51|426.08|423.88|426.26|424.06|425.71|423.51|0
1625728320000|2021-07-08 07:12:00|425.98|423.78|426.08|423.88|426.08|423.88|425.89|423.69|0
1625728330000|2021-07-08 07:12:10|426.26|424.06|426.26|424.06|426.26|424.06|426.26|424.06|0
1625728340000|2021-07-08 07:12:20|426.44|424.24|426.44|424.24|426.44|424.24|426.26|424.06|0
1625728350000|2021-07-08 07:12:30|426.53|424.33|426.62|424.42|426.62|424.42|426.53|424.33|0
1625728360000|2021-07-08 07:12:40|426.81|424.61|426.81|424.61|426.99|424.79|426.81|424.61|0
1625728370000|2021-07-08 07:12:50|426.62|424.42|426.81|424.61|426.81|424.61|426.62|424.42|0
1625728380000|2021-07-08 07:13:00|426.62|424.42|426.62|424.42|426.62|424.42|426.44|424.24|0
1625728390000|2021-07-08 07:13:10|426.26|424.06|426.26|424.06|426.26|424.06|426.26|424.06|0
1625728400000|2021-07-08 07:13:20|426.44|424.24|426.26|424.06|426.44|424.24|426.26|424.06|0
1625728410000|2021-07-08 07:13:30|426.16|423.96|425.71|423.51|426.16|423.96|425.71|423.51|0
1625728420000|2021-07-08 07:13:40|425.53|423.33|425.34|423.14|425.53|423.33|425.34|423.14|0
1625728430000|2021-07-08 07:13:50|425.53|423.33|425.53|423.33|425.71|423.51|425.53|423.33|0
1625728440000|2021-07-08 07:14:00|425.34|423.14|425.34|423.14|425.34|423.14|425.16|422.96|0
1625728450000|2021-07-08 07:14:10|425.16|422.96|425.34|423.14|425.34|423.14|425.16|422.96|0
1625728460000|2021-07-08 07:14:20|425.53|423.33|425.53|423.33|425.71|423.51|425.34|423.14|0
1625728470000|2021-07-08 07:14:30|425.89|423.69|426.07|423.87|426.07|423.87|425.89|423.69|0
1625728480000|2021-07-08 07:14:40|425.89|423.69|426.07|423.87|426.07|423.87|425.71|423.51|0
1625728490000|2021-07-08 07:14:50|425.89|423.69|425.8|423.6|425.89|423.69|425.8|423.6|0
1625728500000|2021-07-08 07:15:00|425.71|423.51|425.34|423.14|425.71|423.51|425.34|423.14|0
1625728510000|2021-07-08 07:15:10|425.16|422.96|424.61|422.41|425.16|422.96|424.61|422.41|0
1625728520000|2021-07-08 07:15:20|424.98|422.78|424.98|422.78|425.16|422.96|424.98|422.78|0
1625728530000|2021-07-08 07:15:30|424.8|422.6|424.98|422.78|424.98|422.78|424.8|422.6|0
1625728540000|2021-07-08 07:15:40|425.16|422.96|425.16|422.96|425.16|422.96|425.16|422.96|0
1625728550000|2021-07-08 07:15:50|424.98|422.78|424.98|422.78|425.16|422.96|424.98|422.78|0
1625728560000|2021-07-08 07:16:00|424.8|422.6|424.61|422.41|424.8|422.6|424.61|422.41|0
1625728570000|2021-07-08 07:16:10|424.8|422.6|424.7|422.5|424.8|422.6|424.61|422.41|0
1625728580000|2021-07-08 07:16:20|424.61|422.41|424.43|422.23|424.61|422.41|424.43|422.23|0
1625728590000|2021-07-08 07:16:30|424.61|422.41|424.61|422.41|424.61|422.41|424.61|422.41|0
1625728600000|2021-07-08 07:16:40|424.8|422.6|424.8|422.6|424.8|422.6|424.8|422.6|0
1625728610000|2021-07-08 07:16:50|424.61|422.41|424.8|422.6|424.8|422.6|424.61|422.41|0
1625728620000|2021-07-08 07:17:00|424.25|422.05|423.7|421.5|424.25|422.05|423.7|421.5|0
1625728630000|2021-07-08 07:17:10|424.07|421.87|424.07|421.87|424.25|422.05|424.07|421.87|0
1625728640000|2021-07-08 07:17:20|424.25|422.05|423.7|421.5|424.25|422.05|423.7|421.5|0
1625728650000|2021-07-08 07:17:30|423.88|421.68|424.07|421.87|424.07|421.87|423.88|421.68|0
1625728660000|2021-07-08 07:17:40|423.97|421.77|424.25|422.05|424.25|422.05|423.97|421.77|0
1625728670000|2021-07-08 07:17:50|424.43|422.23|423.88|421.68|424.43|422.23|423.88|421.68|0
1625728680000|2021-07-08 07:18:00|423.7|421.5|423.34|421.14|423.7|421.5|423.15|420.95|0
1625728690000|2021-07-08 07:18:10|423.52|421.32|423.52|421.32|423.52|421.32|423.52|421.32|0
1625728700000|2021-07-08 07:18:20|423.34|421.14|422.97|420.77|423.34|421.14|422.97|420.77|0
1625728710000|2021-07-08 07:18:30|422.88|420.68|422.79|420.59|423.15|420.95|422.79|420.59|0
1625728730000|2021-07-08 07:18:50|422.43|420.23|422.43|420.23|422.43|420.23|422.43|420.23|0
1625728740000|2021-07-08 07:19:00|422.24|420.04|422.15|419.95|422.24|420.04|422.15|419.95|0
1625728750000|2021-07-08 07:19:10|421.88|419.68|421.7|419.5|421.88|419.68|421.7|419.5|0
1625728760000|2021-07-08 07:19:20|421.88|419.68|422.24|420.04|422.24|420.04|421.88|419.68|0
1625728770000|2021-07-08 07:19:30|422.43|420.23|422.79|420.59|422.79|420.59|422.43|420.23|0
1625728780000|2021-07-08 07:19:40|422.61|420.41|422.43|420.23|422.79|420.59|422.43|420.23|0
1625728790000|2021-07-08 07:19:50|422.24|420.04|422.43|420.23|422.43|420.23|422.24|420.04|0
1625728800000|2021-07-08 07:20:00|422.06|419.86|422.24|420.04|422.24|420.04|422.06|419.86|0
1625728810000|2021-07-08 07:20:10|422.43|420.23|422.24|420.04|422.43|420.23|422.24|420.04|0
1625728820000|2021-07-08 07:20:20|422.06|419.86|421.88|419.68|422.06|419.86|421.88|419.68|0
1625728830000|2021-07-08 07:20:30|422.06|419.86|421.97|419.77|422.06|419.86|421.7|419.5|0
1625728840000|2021-07-08 07:20:40|422.06|419.86|421.6|419.4|422.06|419.86|421.6|419.4|0
1625728850000|2021-07-08 07:20:50|421.33|419.13|421.88|419.68|421.88|419.68|421.33|419.13|0
1625728860000|2021-07-08 07:21:00|422.06|419.86|421.97|419.77|422.06|419.86|421.7|419.5|0
1625728870000|2021-07-08 07:21:10|421.88|419.68|421.33|419.13|421.88|419.68|421.33|419.13|0
1625728880000|2021-07-08 07:21:20|421.52|419.32|421.42|419.22|421.52|419.32|421.42|419.22|0
1625728890000|2021-07-08 07:21:30|421.52|419.32|421.7|419.5|421.7|419.5|421.52|419.32|0
1625728900000|2021-07-08 07:21:40|421.33|419.13|421.15|418.95|421.33|419.13|421.15|418.95|0
1625728910000|2021-07-08 07:21:50|420.97|418.77|420.97|418.77|420.97|418.77|420.97|418.77|0
1625728920000|2021-07-08 07:22:00|420.06|417.86|419.7|417.5|420.06|417.86|419.7|417.5|0
1625728930000|2021-07-08 07:22:10|419.88|417.68|419.34|417.14|419.88|417.68|419.34|417.14|0
1625728940000|2021-07-08 07:22:20|418.97|416.77|419.7|417.5|419.7|417.5|418.97|416.77|0
1625728950000|2021-07-08 07:22:30|419.79|417.59|419.52|417.32|419.88|417.68|419.52|417.32|0
1625728960000|2021-07-08 07:22:40|419.34|417.14|419.15|416.95|419.34|417.14|418.97|416.77|0
1625728970000|2021-07-08 07:22:50|418.97|416.77|419.34|417.14|419.34|417.14|418.97|416.77|0
1625728980000|2021-07-08 07:23:00|418.79|416.59|418.97|416.77|419.06|416.86|418.79|416.59|0
1625728990000|2021-07-08 07:23:10|418.79|416.59|419.15|416.95|419.15|416.95|418.79|416.59|0
1625729000000|2021-07-08 07:23:20|418.97|416.77|419.15|416.95|419.15|416.95|418.97|416.77|0
1625729010000|2021-07-08 07:23:30|419.34|417.14|420.06|417.86|420.06|417.86|419.34|417.14|0
1625729020000|2021-07-08 07:23:40|419.7|417.5|420.06|417.86|420.06|417.86|419.7|417.5|0
1625729030000|2021-07-08 07:23:50|419.7|417.5|419.7|417.5|419.7|417.5|419.7|417.5|0
1625729040000|2021-07-08 07:24:00|419.88|417.68|419.52|417.32|419.88|417.68|419.52|417.32|0
1625729050000|2021-07-08 07:24:10|419.7|417.5|420.24|418.04|420.24|418.04|419.7|417.5|0
1625729060000|2021-07-08 07:24:20|420.42|418.22|420.06|417.86|420.42|418.22|420.06|417.86|0
1625729070000|2021-07-08 07:24:30|420.61|418.41|420.61|418.41|420.61|418.41|420.61|418.41|0
1625729080000|2021-07-08 07:24:40|420.79|418.59|421.15|418.95|421.15|418.95|420.79|418.59|0
1625729090000|2021-07-08 07:24:50|421.33|419.13|421.51|419.31|421.51|419.31|421.33|419.13|0
1625729100000|2021-07-08 07:25:00|421.7|419.5|421.7|419.5|422.06|419.86|421.7|419.5|0
1625729110000|2021-07-08 07:25:10|421.51|419.31|421.7|419.5|421.88|419.68|421.51|419.31|0
1625729120000|2021-07-08 07:25:20|421.51|419.31|421.7|419.5|421.7|419.5|421.51|419.31|0
1625729130000|2021-07-08 07:25:30|421.88|419.68|421.51|419.31|421.88|419.68|421.51|419.31|0
1625729140000|2021-07-08 07:25:40|421.33|419.13|421.06|418.86|421.33|419.13|421.06|418.86|0
1625729150000|2021-07-08 07:25:50|420.97|418.77|421.15|418.95|421.33|419.13|420.97|418.77|0
1625729160000|2021-07-08 07:26:00|420.79|418.59|420.03|417.83|420.79|418.59|419.85|417.65|0
1625729170000|2021-07-08 07:26:10|420.4|418.2|423.03|420.83|423.03|420.83|420.4|418.2|0
1625729180000|2021-07-08 07:26:20|422.85|420.65|423.4|421.2|423.4|421.2|422.85|420.65|0
1625729190000|2021-07-08 07:26:30|423.03|420.83|422.85|420.65|423.03|420.83|422.85|420.65|0
1625729200000|2021-07-08 07:26:40|422.67|420.47|423.4|421.2|423.4|421.2|422.67|420.47|0
1625729210000|2021-07-08 07:26:50|423.58|421.38|423.76|421.56|423.76|421.56|423.58|421.38|0
1625729220000|2021-07-08 07:27:00|423.94|421.74|424.12|421.92|424.12|421.92|423.94|421.74|0
1625729230000|2021-07-08 07:27:10|424.49|422.29|424.31|422.11|424.49|422.29|424.31|422.11|0
1625729250000|2021-07-08 07:27:30|424.12|421.92|423.76|421.56|424.21|422.01|423.76|421.56|0
1625729260000|2021-07-08 07:27:40|423.94|421.74|423.76|421.56|424.12|421.92|423.76|421.56|0
1625729270000|2021-07-08 07:27:50|423.85|421.65|424.12|421.92|424.12|421.92|423.85|421.65|0
1625729280000|2021-07-08 07:28:00|423.4|421.2|423.4|421.2|423.4|421.2|423.4|421.2|0
1625729290000|2021-07-08 07:28:10|423.21|421.01|423.4|421.2|423.4|421.2|423.03|420.83|0
1625729300000|2021-07-08 07:28:20|423.58|421.38|424.12|421.92|424.12|421.92|423.58|421.38|0
1625729310000|2021-07-08 07:28:30|423.94|421.74|424.03|421.83|424.03|421.83|423.94|421.74|0
1625729320000|2021-07-08 07:28:40|423.94|421.74|424.03|421.83|424.12|421.92|423.94|421.74|0
1625729330000|2021-07-08 07:28:50|424.12|421.92|424.12|421.92|424.12|421.92|424.12|421.92|0
1625729340000|2021-07-08 07:29:00|424.49|422.29|424.21|422.01|424.49|422.29|423.94|421.74|0
1625729350000|2021-07-08 07:29:10|424.31|422.11|425.03|422.83|425.03|422.83|424.31|422.11|0
1625729360000|2021-07-08 07:29:20|424.76|422.56|424.12|421.92|424.76|422.56|424.12|421.92|0
1625729370000|2021-07-08 07:29:30|424.31|422.11|424.12|421.92|424.31|422.11|424.12|421.92|0
1625729390000|2021-07-08 07:29:50|424.03|421.83|424.12|421.92|424.31|422.11|424.03|421.83|0
1625729400000|2021-07-08 07:30:00|423.58|421.38|423.21|421.01|423.58|421.38|423.21|421.01|0
1625729410000|2021-07-08 07:30:10|423.03|420.83|422.31|420.11|423.03|420.83|422.31|420.11|0
1625729420000|2021-07-08 07:30:20|421.94|419.74|421.94|419.74|422.12|419.92|421.76|419.56|0
1625729430000|2021-07-08 07:30:30|422.12|419.92|422.12|419.92|422.12|419.92|422.12|419.92|0
1625729440000|2021-07-08 07:30:40|421.94|419.74|422.49|420.29|422.49|420.29|421.94|419.74|0
1625729450000|2021-07-08 07:30:50|423.03|420.83|423.03|420.83|423.03|420.83|422.85|420.65|0
1625729460000|2021-07-08 07:31:00|422.85|420.65|422.67|420.47|423.03|420.83|422.67|420.47|0
1625729470000|2021-07-08 07:31:10|422.49|420.29|421.76|419.56|422.49|420.29|421.76|419.56|0
1625729480000|2021-07-08 07:31:20|421.67|419.47|421.94|419.74|421.94|419.74|421.67|419.47|0
1625729490000|2021-07-08 07:31:30|422.03|419.83|422.12|419.92|422.12|419.92|421.94|419.74|0
1625729500000|2021-07-08 07:31:40|421.94|419.74|421.76|419.56|422.3|420.1|421.76|419.56|0
1625729510000|2021-07-08 07:31:50|421.94|419.74|422.21|420.01|422.21|420.01|421.94|419.74|0
1625729520000|2021-07-08 07:32:00|422.12|419.92|421.94|419.74|422.12|419.92|421.76|419.56|0
1625729530000|2021-07-08 07:32:10|421.76|419.56|421.58|419.38|421.76|419.56|421.58|419.38|0
1625729540000|2021-07-08 07:32:20|421.4|419.2|421.4|419.2|421.4|419.2|421.4|419.2|0
1625729550000|2021-07-08 07:32:30|420.67|418.47|420.4|418.2|420.67|418.47|420.4|418.2|0
1625729560000|2021-07-08 07:32:40|420.67|418.47|420.58|418.38|420.67|418.47|420.49|418.29|0
1625729570000|2021-07-08 07:32:50|420.49|418.29|420.67|418.47|420.67|418.47|420.31|418.11|0
1625729580000|2021-07-08 07:33:00|420.49|418.29|420.13|417.93|420.49|418.29|420.13|417.93|0
1625729590000|2021-07-08 07:33:10|420.31|418.11|420.13|417.93|420.49|418.29|420.13|417.93|0
1625729600000|2021-07-08 07:33:20|420.03|417.83|419.4|417.2|420.03|417.83|419.22|417.02|0
1625729610000|2021-07-08 07:33:30|419.58|417.38|419.4|417.2|419.58|417.38|419.4|417.2|0
1625729620000|2021-07-08 07:33:40|419.04|416.84|419.22|417.02|419.22|417.02|419.04|416.84|0
1625729630000|2021-07-08 07:33:50|419.58|417.38|419.76|417.56|419.95|417.75|419.58|417.38|0
1625729640000|2021-07-08 07:34:00|419.95|417.75|420.13|417.93|420.31|418.11|419.95|417.75|0
1625729650000|2021-07-08 07:34:10|420.49|418.29|420.49|418.29|420.67|418.47|420.49|418.29|0
1625729660000|2021-07-08 07:34:20|419.95|417.75|420.67|418.47|420.67|418.47|419.95|417.75|0
1625729670000|2021-07-08 07:34:30|420.85|418.65|420.85|418.65|420.85|418.65|420.67|418.47|0
1625729680000|2021-07-08 07:34:40|420.94|418.74|421.03|418.83|421.03|418.83|420.85|418.65|0
1625729690000|2021-07-08 07:34:50|420.85|418.65|421.03|418.83|421.03|418.83|420.85|418.65|0
1625729700000|2021-07-08 07:35:00|421.21|419.01|421.12|418.92|421.4|419.2|421.12|418.92|0
1625729710000|2021-07-08 07:35:10|420.85|418.65|420.49|418.29|420.85|418.65|420.49|418.29|0
1625729720000|2021-07-08 07:35:20|420.31|418.11|419.76|417.56|420.31|418.11|419.76|417.56|0
1625729730000|2021-07-08 07:35:30|419.95|417.75|419.95|417.75|420.13|417.93|419.95|417.75|0
1625729740000|2021-07-08 07:35:40|420.13|417.93|420.21|418.01|420.21|418.01|420.13|417.93|0
1625729750000|2021-07-08 07:35:50|420.67|418.47|421.03|418.83|421.03|418.83|420.58|418.38|0
1625729760000|2021-07-08 07:36:00|421.21|419.01|421.4|419.2|421.48|419.28|421.03|418.83|0
1625729770000|2021-07-08 07:36:10|421.58|419.38|421.94|419.74|421.94|419.74|421.4|419.2|0
1625729780000|2021-07-08 07:36:20|421.76|419.56|421.76|419.56|421.94|419.74|421.76|419.56|0
1625729790000|2021-07-08 07:36:30|421.4|419.2|421.3|419.1|421.4|419.2|421.21|419.01|0
1625729800000|2021-07-08 07:36:40|421.21|419.01|421.03|418.83|421.21|419.01|421.03|418.83|0
1625729810000|2021-07-08 07:36:50|420.49|418.29|421.21|419.01|421.21|419.01|420.49|418.29|0
1625729820000|2021-07-08 07:37:00|420.85|418.65|420.85|418.65|420.85|418.65|420.85|418.65|0
1625729830000|2021-07-08 07:37:10|421.21|419.01|421.58|419.38|421.58|419.38|421.21|419.01|0
1625729840000|2021-07-08 07:37:20|421.39|419.19|421.58|419.38|421.58|419.38|421.39|419.19|0
1625729850000|2021-07-08 07:37:30|421.84|419.64|421.58|419.38|421.84|419.64|421.58|419.38|0
1625729860000|2021-07-08 07:37:40|421.76|419.56|421.39|419.19|421.76|419.56|421.39|419.19|0
1625729870000|2021-07-08 07:37:50|421.21|419.01|421.58|419.38|421.58|419.38|421.21|419.01|0
1625729880000|2021-07-08 07:38:00|421.76|419.56|421.94|419.74|421.94|419.74|421.66|419.46|0
1625729890000|2021-07-08 07:38:10|422.3|420.1|421.94|419.74|422.3|420.1|421.94|419.74|0
1625729900000|2021-07-08 07:38:20|421.76|419.56|421.76|419.56|421.76|419.56|421.58|419.38|0
1625729910000|2021-07-08 07:38:30|421.58|419.38|421.58|419.38|421.76|419.56|421.58|419.38|0
1625729920000|2021-07-08 07:38:40|421.94|419.74|421.58|419.38|421.94|419.74|421.58|419.38|0
1625729930000|2021-07-08 07:38:50|421.48|419.28|421.39|419.19|421.48|419.28|421.39|419.19|0
1625729940000|2021-07-08 07:39:00|421.58|419.38|422.12|419.92|422.12|419.92|421.58|419.38|0
1625729950000|2021-07-08 07:39:10|422.21|420.01|422.48|420.28|422.48|420.28|422.21|420.01|0
1625729960000|2021-07-08 07:39:20|422.66|420.46|422.3|420.1|422.66|420.46|422.3|420.1|0
1625729970000|2021-07-08 07:39:30|422.12|419.92|421.76|419.56|422.12|419.92|421.76|419.56|0
1625729980000|2021-07-08 07:39:40|421.84|419.64|422.12|419.92|422.12|419.92|421.84|419.64|0
1625729990000|2021-07-08 07:39:50|421.58|419.38|421.94|419.74|421.94|419.74|421.58|419.38|0
1625730000000|2021-07-08 07:40:00|421.76|419.56|421.76|419.56|421.76|419.56|421.76|419.56|0
1625730010000|2021-07-08 07:40:10|421.57|419.37|420.94|418.74|421.57|419.37|420.94|418.74|0
1625730020000|2021-07-08 07:40:20|420.67|418.47|419.76|417.56|420.67|418.47|419.76|417.56|0
1625730030000|2021-07-08 07:40:30|419.58|417.38|419.94|417.74|419.94|417.74|419.58|417.38|0
1625730040000|2021-07-08 07:40:40|419.76|417.56|419.76|417.56|419.76|417.56|419.76|417.56|0
1625730050000|2021-07-08 07:40:50|420.12|417.92|419.94|417.74|420.12|417.92|419.94|417.74|0
1625730060000|2021-07-08 07:41:00|420.12|417.92|419.67|417.47|420.12|417.92|419.58|417.38|0
1625730070000|2021-07-08 07:41:10|419.58|417.38|419.58|417.38|419.58|417.38|419.4|417.2|0
1625730080000|2021-07-08 07:41:20|419.94|417.74|419.76|417.56|419.94|417.74|419.76|417.56|0
1625730090000|2021-07-08 07:41:30|419.58|417.38|418.86|416.66|419.58|417.38|418.86|416.66|0
1625730100000|2021-07-08 07:41:40|419.04|416.84|419.4|417.2|419.4|417.2|419.04|416.84|0
1625730110000|2021-07-08 07:41:50|418.68|416.48|418.86|416.66|419.22|417.02|418.68|416.48|0
1625730120000|2021-07-08 07:42:00|419.04|416.84|419.22|417.02|419.4|417.2|419.04|416.84|0
1625730130000|2021-07-08 07:42:10|419.04|416.84|418.68|416.48|419.04|416.84|418.68|416.48|0
1625730140000|2021-07-08 07:42:20|419.04|416.84|419.04|416.84|419.12|416.92|418.86|416.66|0
1625730150000|2021-07-08 07:42:30|419.4|417.2|419.04|416.84|419.4|417.2|419.04|416.84|0
1625730160000|2021-07-08 07:42:40|419.22|417.02|419.04|416.84|419.22|417.02|418.86|416.66|0
1625730170000|2021-07-08 07:42:50|418.86|416.66|418.67|416.47|418.86|416.66|418.67|416.47|0
1625730180000|2021-07-08 07:43:00|419.22|417.02|418.67|416.47|419.22|417.02|418.67|416.47|0
1625730190000|2021-07-08 07:43:10|418.94|416.74|418.49|416.29|419.04|416.84|418.49|416.29|0
1625730200000|2021-07-08 07:43:20|417.77|415.57|418.86|416.66|418.86|416.66|417.77|415.57|0
1625730210000|2021-07-08 07:43:30|419.4|417.2|419.49|417.29|419.49|417.29|419.4|417.2|0
1625730220000|2021-07-08 07:43:40|419.22|417.02|419.58|417.38|419.58|417.38|419.22|417.02|0
1625730230000|2021-07-08 07:43:50|419.4|417.2|419.58|417.38|419.58|417.38|419.4|417.2|0
1625730240000|2021-07-08 07:44:00|419.4|417.2|419.22|417.02|419.4|417.2|419.22|417.02|0
1625730250000|2021-07-08 07:44:10|418.86|416.66|417.95|415.75|418.86|416.66|417.95|415.75|0
1625730260000|2021-07-08 07:44:20|418.31|416.11|418.49|416.29|418.67|416.47|418.31|416.11|0
1625730270000|2021-07-08 07:44:30|418.67|416.47|418.67|416.47|418.67|416.47|418.49|416.29|0
1625730280000|2021-07-08 07:44:40|418.85|416.65|418.85|416.65|419.22|417.02|418.85|416.65|0
1625730290000|2021-07-08 07:44:50|418.67|416.47|418.49|416.29|418.67|416.47|418.49|416.29|0
1625730300000|2021-07-08 07:45:00|418.31|416.11|417.95|415.75|418.49|416.29|417.95|415.75|0
1625730310000|2021-07-08 07:45:10|417.41|415.21|417.23|415.03|417.41|415.21|417.05|414.85|0
1625730320000|2021-07-08 07:45:20|416.87|414.67|416.69|414.49|417.05|414.85|416.69|414.49|0
1625730330000|2021-07-08 07:45:30|416.51|414.31|416.69|414.49|416.69|414.49|416.32|414.12|0
1625730340000|2021-07-08 07:45:40|416.51|414.31|417.23|415.03|417.23|415.03|416.51|414.31|0
1625730350000|2021-07-08 07:45:50|417.41|415.21|417.05|414.85|417.41|415.21|417.05|414.85|0
1625730360000|2021-07-08 07:46:00|416.77|414.57|415.78|413.58|416.77|414.57|415.78|413.58|0
1625730370000|2021-07-08 07:46:10|415.96|413.76|415.24|413.04|415.96|413.76|415.24|413.04|0
1625730380000|2021-07-08 07:46:20|415.06|412.86|414.7|412.5|415.06|412.86|414.52|412.32|0
1625730390000|2021-07-08 07:46:30|414.34|412.14|415.06|412.86|415.06|412.86|414.34|412.14|0
1625730400000|2021-07-08 07:46:40|414.34|412.14|414.52|412.32|414.52|412.32|414.34|412.14|0
1625730410000|2021-07-08 07:46:50|414.16|411.96|413.8|411.6|414.16|411.96|413.62|411.42|0
1625730420000|2021-07-08 07:47:00|413.98|411.78|415.6|413.4|415.6|413.4|413.98|411.78|0
1625730430000|2021-07-08 07:47:10|415.24|413.04|415.6|413.4|415.78|413.58|415.24|413.04|0
1625730440000|2021-07-08 07:47:20|415.96|413.76|415.78|413.58|415.96|413.76|415.6|413.4|0
1625730450000|2021-07-08 07:47:30|415.42|413.22|415.24|413.04|415.78|413.58|415.24|413.04|0
1625730460000|2021-07-08 07:47:40|415.6|413.4|416.32|414.12|416.32|414.12|415.6|413.4|0
1625730470000|2021-07-08 07:47:50|416.5|414.3|416.41|414.21|416.5|414.3|416.32|414.12|0
1625730480000|2021-07-08 07:48:00|416.5|414.3|416.5|414.3|416.68|414.48|416.32|414.12|0
1625730490000|2021-07-08 07:48:10|416.68|414.48|417.13|414.93|417.13|414.93|416.68|414.48|0
1625730500000|2021-07-08 07:48:20|417.23|415.03|417.23|415.03|417.41|415.21|417.23|415.03|0
1625730510000|2021-07-08 07:48:30|417.41|415.21|417.41|415.21|417.41|415.21|417.23|415.03|0
1625730520000|2021-07-08 07:48:40|417.59|415.39|416.91|414.71|417.59|415.39|416.91|414.71|0
1625730530000|2021-07-08 07:48:50|417.1|414.9|419.02|416.82|419.02|416.82|417.1|414.9|0
1625730540000|2021-07-08 07:49:00|418.84|416.64|419.2|417|419.2|417|418.84|416.64|0
1625730550000|2021-07-08 07:49:10|419.11|416.91|419.38|417.18|419.38|417.18|419.11|416.91|0
1625730560000|2021-07-08 07:49:20|419.56|417.36|419.56|417.36|419.74|417.54|419.38|417.18|0
1625730570000|2021-07-08 07:49:30|419.38|417.18|419.2|417|419.38|417.18|419.2|417|0
1625730580000|2021-07-08 07:49:40|419.38|417.18|418.84|416.64|419.38|417.18|418.66|416.46|0
1625730590000|2021-07-08 07:49:50|418.48|416.28|417.76|415.56|418.66|416.46|417.76|415.56|0
1625730600000|2021-07-08 07:50:00|417.58|415.38|417.21|415.01|417.58|415.38|417.21|415.01|0
1625730610000|2021-07-08 07:50:10|416.67|414.47|416.49|414.29|416.67|414.47|416.49|414.29|0
1625730620000|2021-07-08 07:50:20|416.67|414.47|416.49|414.29|416.85|414.65|416.49|414.29|0
1625730630000|2021-07-08 07:50:30|416.13|413.93|416.85|414.65|416.85|414.65|416.13|413.93|0
1625730650000|2021-07-08 07:50:50|416.67|414.47|416.04|413.84|416.67|414.47|416.04|413.84|0
1625730660000|2021-07-08 07:51:00|416.13|413.93|416.13|413.93|416.22|414.02|415.95|413.75|0
1625730670000|2021-07-08 07:51:10|416.04|413.84|415.59|413.39|416.04|413.84|415.59|413.39|0
1625730680000|2021-07-08 07:51:20|415.77|413.57|415.77|413.57|415.77|413.57|415.77|413.57|0
1625730690000|2021-07-08 07:51:30|415.59|413.39|415.23|413.03|415.59|413.39|415.23|413.03|0
1625730700000|2021-07-08 07:51:40|415.14|412.94|414.88|412.68|415.14|412.94|414.88|412.68|0
1625730710000|2021-07-08 07:51:50|414.78|412.58|415.05|412.85|415.05|412.85|414.78|412.58|0
1625730720000|2021-07-08 07:52:00|414.87|412.67|414.16|411.96|414.87|412.67|414.16|411.96|0
1625730730000|2021-07-08 07:52:10|413.8|411.6|415.05|412.85|415.05|412.85|413.8|411.6|0
1625730740000|2021-07-08 07:52:20|415.41|413.21|415.05|412.85|415.41|413.21|414.87|412.67|0
1625730750000|2021-07-08 07:52:30|415.23|413.03|415.23|413.03|415.41|413.21|415.23|413.03|0
1625730760000|2021-07-08 07:52:40|415.05|412.85|414.69|412.49|415.23|413.03|414.69|412.49|0
1625730770000|2021-07-08 07:52:50|414.52|412.32|414.16|411.96|414.52|412.32|414.16|411.96|0
1625730780000|2021-07-08 07:53:00|414.87|412.67|415.05|412.85|415.14|412.94|414.87|412.67|0
1625730790000|2021-07-08 07:53:10|414.87|412.67|414.87|412.67|415.05|412.85|414.87|412.67|0
1625730800000|2021-07-08 07:53:20|415.05|412.85|415.23|413.03|415.23|413.03|415.05|412.85|0
1625730810000|2021-07-08 07:53:30|414.87|412.67|415.23|413.03|415.23|413.03|414.87|412.67|0
1625730820000|2021-07-08 07:53:40|415.41|413.21|415.23|413.03|415.41|413.21|415.23|413.03|0
1625730830000|2021-07-08 07:53:50|415.41|413.21|415.59|413.39|415.59|413.39|415.41|413.21|0
1625730840000|2021-07-08 07:54:00|415.86|413.66|415.77|413.57|415.86|413.66|415.77|413.57|0
1625730850000|2021-07-08 07:54:10|416.13|413.93|416.22|414.02|416.49|414.29|416.13|413.93|0
1625730860000|2021-07-08 07:54:20|416.67|414.47|416.49|414.29|416.67|414.47|416.49|414.29|0
1625730870000|2021-07-08 07:54:30|416.67|414.47|416.49|414.29|416.67|414.47|416.49|414.29|0
1625730880000|2021-07-08 07:54:40|416.31|414.11|416.31|414.11|416.31|414.11|416.31|414.11|0
1625730890000|2021-07-08 07:54:50|416.49|414.29|417.21|415.01|417.21|415.01|416.49|414.29|0
1625730900000|2021-07-08 07:55:00|417.57|415.37|418.02|415.82|418.11|415.91|417.57|415.37|0
1625730910000|2021-07-08 07:55:10|417.93|415.73|418.66|416.46|418.66|416.46|417.93|415.73|0
1625730920000|2021-07-08 07:55:20|418.47|416.27|418.66|416.46|418.66|416.46|418.47|416.27|0
1625730930000|2021-07-08 07:55:30|418.47|416.27|418.29|416.09|418.47|416.27|418.29|416.09|0
1625730940000|2021-07-08 07:55:40|418.11|415.91|418.29|416.09|418.29|416.09|418.11|415.91|0
1625730950000|2021-07-08 07:55:50|418.84|416.64|418.47|416.27|418.92|416.72|418.47|416.27|0
1625730960000|2021-07-08 07:56:00|418.29|416.09|417.93|415.73|418.29|416.09|417.93|415.73|0
1625730970000|2021-07-08 07:56:10|417.75|415.55|418.11|415.91|418.29|416.09|417.75|415.55|0
1625730980000|2021-07-08 07:56:20|418.29|416.09|418.2|416|418.29|416.09|418.11|415.91|0
1625730990000|2021-07-08 07:56:30|418.29|416.09|417.75|415.55|418.29|416.09|417.75|415.55|0
1625731000000|2021-07-08 07:56:40|417.84|415.64|417.75|415.55|417.84|415.64|417.57|415.37|0
1625731010000|2021-07-08 07:56:50|418.11|415.91|417.75|415.55|418.11|415.91|417.75|415.55|0
1625731020000|2021-07-08 07:57:00|417.84|415.64|417.57|415.37|417.93|415.73|417.57|415.37|0
1625731030000|2021-07-08 07:57:10|417.93|415.73|418.47|416.27|418.47|416.27|417.93|415.73|0
1625731040000|2021-07-08 07:57:20|418.29|416.09|418.11|415.91|418.47|416.27|418.11|415.91|0
1625731050000|2021-07-08 07:57:30|417.93|415.73|417.93|415.73|417.93|415.73|417.75|415.55|0
1625731060000|2021-07-08 07:57:40|418.29|416.09|418.65|416.45|418.65|416.45|418.29|416.09|0
1625731070000|2021-07-08 07:57:50|418.83|416.63|418.83|416.63|418.83|416.63|418.65|416.45|0
1625731080000|2021-07-08 07:58:00|419.2|417|419.2|417|419.2|417|419.2|417|0
1625731090000|2021-07-08 07:58:10|419.01|416.81|419.2|417|419.2|417|419.01|416.81|0
1625731100000|2021-07-08 07:58:20|419.01|416.81|419.2|417|419.2|417|419.01|416.81|0
1625731110000|2021-07-08 07:58:30|418.83|416.63|418.47|416.27|418.92|416.72|418.47|416.27|0
1625731120000|2021-07-08 07:58:40|418.83|416.63|419.01|416.81|419.01|416.81|418.83|416.63|0
1625731130000|2021-07-08 07:58:50|418.83|416.63|419.19|416.99|419.19|416.99|418.83|416.63|0
1625731140000|2021-07-08 07:59:00|419.38|417.18|419.19|416.99|419.38|417.18|419.19|416.99|0
1625731150000|2021-07-08 07:59:10|419.46|417.26|419.38|417.18|419.46|417.26|419.38|417.18|0
1625731160000|2021-07-08 07:59:20|419.56|417.36|419.92|417.72|419.92|417.72|419.56|417.36|0
1625731170000|2021-07-08 07:59:30|420.1|417.9|420.1|417.9|420.1|417.9|420.1|417.9|0
1625731180000|2021-07-08 07:59:40|420.28|418.08|420.1|417.9|420.28|418.08|420.1|417.9|0
1625731190000|2021-07-08 07:59:50|419.92|417.72|419.92|417.72|420.1|417.9|419.92|417.72|0
1625731200000|2021-07-08 08:00:00|420.28|418.08|419.19|416.99|420.28|418.08|419.19|416.99|0
1625731210000|2021-07-08 08:00:10|419.37|417.17|419.19|416.99|419.37|417.17|419.19|416.99|0
1625731220000|2021-07-08 08:00:20|419.01|416.81|418.65|416.45|419.01|416.81|418.65|416.45|0
1625731230000|2021-07-08 08:00:30|418.29|416.09|417.93|415.73|418.29|416.09|417.93|415.73|0
1625731240000|2021-07-08 08:00:40|417.57|415.37|417.93|415.73|417.93|415.73|417.57|415.37|0
1625731250000|2021-07-08 08:00:50|418.02|415.82|418.47|416.27|418.47|416.27|417.75|415.55|0
1625731260000|2021-07-08 08:01:00|418.29|416.09|418.11|415.91|418.29|416.09|418.11|415.91|0
1625731270000|2021-07-08 08:01:10|417.75|415.55|417.93|415.73|418.47|416.27|417.75|415.55|0
1625731280000|2021-07-08 08:01:20|418.29|416.09|417.84|415.64|418.29|416.09|417.84|415.64|0
1625731290000|2021-07-08 08:01:30|417.75|415.55|417.57|415.37|417.93|415.73|417.57|415.37|0
1625731300000|2021-07-08 08:01:40|417.39|415.19|417.39|415.19|417.57|415.37|417.39|415.19|0
1625731310000|2021-07-08 08:01:50|417.66|415.46|417.75|415.55|417.75|415.55|417.21|415.01|0
1625731320000|2021-07-08 08:02:00|417.48|415.28|417.21|415.01|417.48|415.28|417.21|415.01|0
1625731330000|2021-07-08 08:02:10|417.03|414.83|417.57|415.37|417.57|415.37|417.03|414.83|0
1625731340000|2021-07-08 08:02:20|417.21|415.01|416.85|414.65|417.21|415.01|416.85|414.65|0
1625731350000|2021-07-08 08:02:30|417.03|414.83|417.03|414.83|417.12|414.92|417.03|414.83|0
1625731360000|2021-07-08 08:02:40|416.85|414.65|416.67|414.47|416.85|414.65|416.67|414.47|0
1625731370000|2021-07-08 08:02:50|416.49|414.29|416.31|414.11|416.85|414.65|416.31|414.11|0
1625731380000|2021-07-08 08:03:00|416.22|414.02|417.21|415.01|417.21|415.01|416.22|414.02|0
1625731390000|2021-07-08 08:03:10|417.03|414.83|416.49|414.29|417.03|414.83|416.49|414.29|0
1625731400000|2021-07-08 08:03:20|416.4|414.2|416.49|414.29|416.49|414.29|416.31|414.11|0
1625731410000|2021-07-08 08:03:30|416.67|414.47|416.49|414.29|416.67|414.47|416.49|414.29|0
1625731420000|2021-07-08 08:03:40|416.67|414.47|416.31|414.11|416.67|414.47|416.31|414.11|0
1625731430000|2021-07-08 08:03:50|416.13|413.93|415.77|413.57|416.13|413.93|415.77|413.57|0
1625731440000|2021-07-08 08:04:00|415.95|413.75|415.59|413.39|415.95|413.75|415.59|413.39|0
1625731450000|2021-07-08 08:04:10|415.41|413.21|415.23|413.03|415.59|413.39|415.23|413.03|0
1625731460000|2021-07-08 08:04:20|414.69|412.49|415.05|412.85|415.05|412.85|414.51|412.31|0
1625731470000|2021-07-08 08:04:30|414.87|412.67|414.33|412.13|414.87|412.67|414.33|412.13|0
1625731480000|2021-07-08 08:04:40|414.15|411.95|414.33|412.13|414.33|412.13|414.15|411.95|0
1625731490000|2021-07-08 08:04:50|414.69|412.49|414.87|412.67|414.87|412.67|414.6|412.4|0
1625731500000|2021-07-08 08:05:00|414.78|412.58|415.23|413.03|415.41|413.21|414.78|412.58|0
1625731510000|2021-07-08 08:05:10|414.96|412.76|414.87|412.67|414.96|412.76|414.69|412.49|0
1625731520000|2021-07-08 08:05:20|415.05|412.85|414.69|412.49|415.05|412.85|414.69|412.49|0
1625731530000|2021-07-08 08:05:30|414.51|412.31|414.24|412.04|414.51|412.31|414.24|412.04|0
1625731540000|2021-07-08 08:05:40|414.33|412.13|414.51|412.31|414.6|412.4|414.33|412.13|0
1625731550000|2021-07-08 08:05:50|414.15|411.95|414.15|411.95|414.33|412.13|414.15|411.95|0
1625731560000|2021-07-08 08:06:00|413.97|411.77|413.43|411.23|413.97|411.77|413.43|411.23|0
1625731570000|2021-07-08 08:06:10|413.61|411.41|413.79|411.59|413.79|411.59|413.43|411.23|0
1625731580000|2021-07-08 08:06:20|413.97|411.77|414.15|411.95|414.15|411.95|413.97|411.77|0
1625731590000|2021-07-08 08:06:30|413.97|411.77|413.61|411.41|413.97|411.77|413.43|411.23|0
1625731600000|2021-07-08 08:06:40|413.79|411.59|414.69|412.49|414.69|412.49|413.79|411.59|0
1625731610000|2021-07-08 08:06:50|414.51|412.31|414.69|412.49|414.69|412.49|414.51|412.31|0
1625731620000|2021-07-08 08:07:00|414.33|412.13|414.51|412.31|414.69|412.49|414.33|412.13|0
1625731630000|2021-07-08 08:07:10|414.69|412.49|414.87|412.67|414.87|412.67|414.69|412.49|0
1625731640000|2021-07-08 08:07:20|415.05|412.85|415.23|413.03|415.23|413.03|415.05|412.85|0
1625731650000|2021-07-08 08:07:30|415.41|413.21|415.59|413.39|415.59|413.39|415.31|413.11|0
1625731660000|2021-07-08 08:07:40|415.41|413.21|415.95|413.75|415.95|413.75|415.41|413.21|0
1625731670000|2021-07-08 08:07:50|415.85|413.65|415.77|413.57|415.85|413.65|415.77|413.57|0
1625731680000|2021-07-08 08:08:00|415.41|413.21|415.23|413.03|415.59|413.39|415.23|413.03|0
1625731690000|2021-07-08 08:08:10|414.87|412.67|414.51|412.31|414.87|412.67|414.51|412.31|0
1625731700000|2021-07-08 08:08:20|414.87|412.67|415.59|413.39|415.59|413.39|414.87|412.67|0
1625731710000|2021-07-08 08:08:30|415.77|413.57|415.77|413.57|415.77|413.57|415.49|413.29|0
1625731720000|2021-07-08 08:08:40|415.95|413.75|416.31|414.11|416.31|414.11|415.95|413.75|0
1625731730000|2021-07-08 08:08:50|416.85|414.65|416.75|414.55|416.85|414.65|416.67|414.47|0
1625731740000|2021-07-08 08:09:00|416.85|414.65|416.85|414.65|416.85|414.65|416.67|414.47|0
1625731750000|2021-07-08 08:09:10|417.03|414.83|417.39|415.19|417.39|415.19|417.03|414.83|0
1625731760000|2021-07-08 08:09:20|417.57|415.37|416.85|414.65|417.57|415.37|416.85|414.65|0
1625731770000|2021-07-08 08:09:30|417.03|414.83|416.13|413.93|417.03|414.83|416.13|413.93|0
1625731780000|2021-07-08 08:09:40|416.31|414.11|416.39|414.19|416.39|414.19|416.31|414.11|0
1625731790000|2021-07-08 08:09:50|416.49|414.29|416.49|414.29|416.85|414.65|416.49|414.29|0
1625731800000|2021-07-08 08:10:00|416.31|414.11|415.23|413.03|416.31|414.11|415.23|413.03|0
1625731810000|2021-07-08 08:10:10|415.05|412.85|415.05|412.85|415.23|413.03|415.05|412.85|0
1625731820000|2021-07-08 08:10:20|415.23|413.03|415.13|412.93|415.23|413.03|415.13|412.93|0
1625731830000|2021-07-08 08:10:30|415.23|413.03|415.23|413.03|415.41|413.21|415.23|413.03|0
1625731840000|2021-07-08 08:10:40|415.59|413.39|415.95|413.75|415.95|413.75|415.59|413.39|0
1625731850000|2021-07-08 08:10:50|416.13|413.93|416.13|413.93|416.13|413.93|416.13|413.93|0
1625731860000|2021-07-08 08:11:00|416.31|414.11|415.95|413.75|416.49|414.29|415.95|413.75|0
1625731870000|2021-07-08 08:11:10|416.13|413.93|415.95|413.75|416.13|413.93|415.95|413.75|0
1625731880000|2021-07-08 08:11:20|415.59|413.39|415.23|413.03|415.59|413.39|415.23|413.03|0
1625731890000|2021-07-08 08:11:30|415.05|412.85|415.95|413.75|415.95|413.75|415.05|412.85|0
1625731900000|2021-07-08 08:11:40|415.77|413.57|415.59|413.39|415.77|413.57|415.59|413.39|0
1625731910000|2021-07-08 08:11:50|415.77|413.57|415.77|413.57|415.77|413.57|415.77|413.57|0
1625731920000|2021-07-08 08:12:00|415.59|413.39|416.12|413.92|416.12|413.92|415.59|413.39|0
1625731930000|2021-07-08 08:12:10|416.3|414.1|416.84|414.64|416.84|414.64|416.3|414.1|0
1625731950000|2021-07-08 08:12:30|416.66|414.46|416.84|414.64|416.84|414.64|416.66|414.46|0
1625731960000|2021-07-08 08:12:40|416.3|414.1|416.66|414.46|416.66|414.46|416.3|414.1|0
1625731970000|2021-07-08 08:12:50|416.84|414.64|416.84|414.64|417.02|414.82|416.84|414.64|0
1625731980000|2021-07-08 08:13:00|417.02|414.82|416.84|414.64|417.2|415|416.84|414.64|0
1625731990000|2021-07-08 08:13:10|416.93|414.73|417.02|414.82|417.2|415|416.93|414.73|0
1625732000000|2021-07-08 08:13:20|417.2|415|417.2|415|417.2|415|417.02|414.82|0
1625732010000|2021-07-08 08:13:30|417.75|415.55|418.11|415.91|418.11|415.91|417.75|415.55|0
1625732020000|2021-07-08 08:13:40|418.29|416.09|418.29|416.09|418.29|416.09|418.11|415.91|0
1625732030000|2021-07-08 08:13:50|418.11|415.91|418.29|416.09|418.29|416.09|418.11|415.91|0
1625732040000|2021-07-08 08:14:00|418.65|416.45|418.65|416.45|418.65|416.45|418.55|416.35|0
1625732050000|2021-07-08 08:14:10|418.47|416.27|418.47|416.27|418.65|416.45|418.47|416.27|0
1625732060000|2021-07-08 08:14:20|418.29|416.09|418.11|415.91|418.29|416.09|418.11|415.91|0
1625732070000|2021-07-08 08:14:30|418.29|416.09|418.65|416.45|418.65|416.45|418.11|415.91|0
1625732080000|2021-07-08 08:14:40|418.47|416.27|418.65|416.45|418.83|416.63|418.47|416.27|0
1625732090000|2021-07-08 08:14:50|419.01|416.81|419.19|416.99|419.19|416.99|419.01|416.81|0
1625732100000|2021-07-08 08:15:00|419.01|416.81|418.47|416.27|419.01|416.81|418.47|416.27|0
1625732110000|2021-07-08 08:15:10|418.37|416.17|417.92|415.72|418.37|416.17|417.92|415.72|0
1625732120000|2021-07-08 08:15:20|418.11|415.91|417.56|415.36|418.11|415.91|417.56|415.36|0
1625732130000|2021-07-08 08:15:30|417.74|415.54|418.29|416.09|418.29|416.09|417.74|415.54|0
1625732140000|2021-07-08 08:15:40|418.1|415.9|418.29|416.09|418.29|416.09|418.1|415.9|0
1625732150000|2021-07-08 08:15:50|417.92|415.72|418.1|415.9|418.1|415.9|417.92|415.72|0
1625732160000|2021-07-08 08:16:00|417.92|415.72|418.29|416.09|418.29|416.09|417.92|415.72|0
1625732170000|2021-07-08 08:16:10|418.19|415.99|418.65|416.45|418.65|416.45|418.1|415.9|0
1625732180000|2021-07-08 08:16:20|418.83|416.63|419.01|416.81|419.01|416.81|418.83|416.63|0
1625732190000|2021-07-08 08:16:30|419.19|416.99|419.37|417.17|419.37|417.17|419.19|416.99|0
1625732200000|2021-07-08 08:16:40|419.19|416.99|419.19|416.99|419.19|416.99|418.65|416.45|0
1625732210000|2021-07-08 08:16:50|419.27|417.07|419.45|417.25|419.55|417.35|419.27|417.07|0
1625732220000|2021-07-08 08:17:00|419.37|417.17|419.37|417.17|419.55|417.35|419.37|417.17|0
1625732230000|2021-07-08 08:17:10|419.19|416.99|419.55|417.35|419.55|417.35|419.09|416.89|0
1625732240000|2021-07-08 08:17:20|419.37|417.17|419.19|416.99|419.37|417.17|419.19|416.99|0
1625732250000|2021-07-08 08:17:30|419.55|417.35|420.09|417.89|420.09|417.89|419.55|417.35|0
1625732260000|2021-07-08 08:17:40|419.91|417.71|419.91|417.71|419.91|417.71|419.91|417.71|0
1625732270000|2021-07-08 08:17:50|419.73|417.53|419.73|417.53|419.73|417.53|419.45|417.25|0
1625732280000|2021-07-08 08:18:00|419.37|417.17|419.37|417.17|419.55|417.35|419.37|417.17|0
1625732290000|2021-07-08 08:18:10|419.19|416.99|419.37|417.17|419.37|417.17|419.19|416.99|0
1625732300000|2021-07-08 08:18:20|419.55|417.35|419.37|417.17|419.55|417.35|419.37|417.17|0
1625732310000|2021-07-08 08:18:30|419.73|417.53|419.91|417.71|419.91|417.71|419.73|417.53|0
1625732320000|2021-07-08 08:18:40|420.09|417.89|420.27|418.07|420.27|418.07|420.09|417.89|0
1625732330000|2021-07-08 08:18:50|420.36|418.16|420.81|418.61|420.81|418.61|420.36|418.16|0
1625732340000|2021-07-08 08:19:00|420.99|418.79|420.63|418.43|420.99|418.79|420.63|418.43|0
1625732350000|2021-07-08 08:19:10|420.81|418.61|420.99|418.79|420.99|418.79|420.81|418.61|0
1625732360000|2021-07-08 08:19:20|420.81|418.61|421.17|418.97|421.17|418.97|420.81|418.61|0
1625732370000|2021-07-08 08:19:30|421.26|419.06|420.81|418.61|421.26|419.06|420.81|418.61|0
1625732380000|2021-07-08 08:19:40|420.63|418.43|420.81|418.61|420.99|418.79|420.63|418.43|0
1625732390000|2021-07-08 08:19:50|420.63|418.43|420.27|418.07|420.63|418.43|420.27|418.07|0
1625732400000|2021-07-08 08:20:00|420.09|417.89|420.27|418.07|420.27|418.07|420.09|417.89|0
1625732410000|2021-07-08 08:20:10|420.18|417.98|420.09|417.89|420.18|417.98|420.09|417.89|0
1625732420000|2021-07-08 08:20:20|419.91|417.71|419.55|417.35|420.09|417.89|419.55|417.35|0
1625732430000|2021-07-08 08:20:30|419.73|417.53|419.73|417.53|419.91|417.71|419.73|417.53|0
1625732440000|2021-07-08 08:20:40|419.55|417.35|419.73|417.53|419.73|417.53|419.55|417.35|0
1625732450000|2021-07-08 08:20:50|419.91|417.71|419.55|417.35|419.91|417.71|419.37|417.17|0
1625732460000|2021-07-08 08:21:00|419.37|417.17|419.19|416.99|419.37|417.17|419.19|416.99|0
1625732470000|2021-07-08 08:21:10|419|416.8|418.1|415.9|419|416.8|418.1|415.9|0
1625732480000|2021-07-08 08:21:20|418.46|416.26|418.82|416.62|418.82|416.62|418.46|416.26|0
1625732490000|2021-07-08 08:21:30|419|416.8|418.46|416.26|419|416.8|418.46|416.26|0
1625732500000|2021-07-08 08:21:40|418.64|416.44|418.28|416.08|418.64|416.44|418.28|416.08|0
1625732510000|2021-07-08 08:21:50|418.64|416.44|418.28|416.08|418.64|416.44|418.28|416.08|0
1625732520000|2021-07-08 08:22:00|418.1|415.9|418.28|416.08|418.55|416.35|418.1|415.9|0
1625732530000|2021-07-08 08:22:10|418.1|415.9|417.38|415.18|418.1|415.9|417.38|415.18|0
1625732540000|2021-07-08 08:22:20|417.2|415|417.02|414.82|417.2|415|417.02|414.82|0
1625732550000|2021-07-08 08:22:30|416.84|414.64|416.66|414.46|417.02|414.82|416.66|414.46|0
1625732560000|2021-07-08 08:22:40|417.02|414.82|416.84|414.64|417.02|414.82|416.66|414.46|0
1625732570000|2021-07-08 08:22:50|417.02|414.82|417.38|415.18|417.56|415.36|417.02|414.82|0
1625732580000|2021-07-08 08:23:00|417.2|415|417.02|414.82|417.38|415.18|417.02|414.82|0
1625732590000|2021-07-08 08:23:10|417.2|415|417.02|414.82|417.2|415|416.93|414.73|0
1625732600000|2021-07-08 08:23:20|416.84|414.64|417.2|415|417.2|415|416.84|414.64|0
1625732610000|2021-07-08 08:23:30|417.02|414.82|417.11|414.91|417.11|414.91|417.02|414.82|0
1625732620000|2021-07-08 08:23:40|417.2|415|416.84|414.64|417.2|415|416.66|414.46|0
1625732630000|2021-07-08 08:23:50|417.02|414.82|417.38|415.18|417.38|415.18|417.02|414.82|0
1625732640000|2021-07-08 08:24:00|417.56|415.36|417.74|415.54|417.74|415.54|417.56|415.36|0
1625732650000|2021-07-08 08:24:10|417.83|415.63|417.92|415.72|417.92|415.72|417.74|415.54|0
1625732660000|2021-07-08 08:24:20|417.74|415.54|417.74|415.54|417.74|415.54|417.74|415.54|0
1625732670000|2021-07-08 08:24:30|417.56|415.36|417.38|415.18|417.56|415.36|417.38|415.18|0
1625732680000|2021-07-08 08:24:40|417.2|415|416.84|414.64|417.2|415|416.66|414.46|0
1625732690000|2021-07-08 08:24:50|416.3|414.1|416.66|414.46|416.66|414.46|416.12|413.92|0
1625732700000|2021-07-08 08:25:00|416.84|414.64|416.48|414.28|416.84|414.64|416.48|414.28|0
1625732710000|2021-07-08 08:25:10|416.84|414.64|416.66|414.46|416.84|414.64|416.48|414.28|0
1625732720000|2021-07-08 08:25:20|416.3|414.1|415.76|413.56|416.3|414.1|415.76|413.56|0
1625732730000|2021-07-08 08:25:30|415.58|413.38|415.4|413.2|415.58|413.38|415.4|413.2|0
1625732740000|2021-07-08 08:25:40|415.58|413.38|415.76|413.56|415.76|413.56|415.4|413.2|0
1625732750000|2021-07-08 08:25:50|415.94|413.74|415.58|413.38|415.94|413.74|415.4|413.2|0
1625732760000|2021-07-08 08:26:00|415.76|413.56|415.85|413.65|416.12|413.92|415.76|413.56|0
1625732770000|2021-07-08 08:26:10|415.4|413.2|414.68|412.48|415.4|413.2|414.68|412.48|0
1625732780000|2021-07-08 08:26:20|414.86|412.66|413.78|411.58|414.86|412.66|413.78|411.58|0
1625732790000|2021-07-08 08:26:30|413.6|411.4|414.14|411.94|414.14|411.94|413.6|411.4|0
1625732800000|2021-07-08 08:26:40|413.6|411.4|413.6|411.4|413.6|411.4|413.6|411.4|0
1625732810000|2021-07-08 08:26:50|413.78|411.58|413.96|411.76|413.96|411.76|413.6|411.4|0
1625732820000|2021-07-08 08:27:00|413.6|411.4|413.6|411.4|413.6|411.4|413.42|411.22|0
1625732830000|2021-07-08 08:27:10|413.51|411.31|413.24|411.04|413.51|411.31|413.24|411.04|0
1625732840000|2021-07-08 08:27:20|412.17|409.97|412.35|410.15|412.71|410.51|412.17|409.97|0
1625732850000|2021-07-08 08:27:30|412.53|410.33|412.53|410.33|412.53|410.33|412.17|409.97|0
1625732860000|2021-07-08 08:27:40|412.71|410.51|412.88|410.68|412.88|410.68|412.71|410.51|0
1625732870000|2021-07-08 08:27:50|413.06|410.86|413.6|411.4|413.78|411.58|413.06|410.86|0
1625732880000|2021-07-08 08:28:00|412.71|410.51|411.27|409.07|412.71|410.51|411.27|409.07|0
1625732890000|2021-07-08 08:28:10|411.45|409.25|412.53|410.33|412.53|410.33|411.45|409.25|0
1625732900000|2021-07-08 08:28:20|412.7|410.5|411.45|409.25|412.7|410.5|411.45|409.25|0
1625732910000|2021-07-08 08:28:30|410.73|408.53|411.09|408.89|411.09|408.89|410.38|408.18|0
1625732920000|2021-07-08 08:28:40|411.18|408.98|411.27|409.07|411.27|409.07|411.18|408.98|0
1625732930000|2021-07-08 08:28:50|411.99|409.79|412.53|410.33|412.53|410.33|411.99|409.79|0
1625732940000|2021-07-08 08:29:00|412.61|410.41|412.53|410.33|412.7|410.5|412.35|410.15|0
1625732950000|2021-07-08 08:29:10|412.61|410.41|412.53|410.33|412.61|410.41|412.53|410.33|0
1625732960000|2021-07-08 08:29:20|412.7|410.5|412.88|410.68|413.06|410.86|412.7|410.5|0
1625732970000|2021-07-08 08:29:30|412.79|410.59|413.6|411.4|413.6|411.4|412.79|410.59|0
1625732980000|2021-07-08 08:29:40|413.69|411.49|413.6|411.4|413.78|411.58|413.6|411.4|0
1625732990000|2021-07-08 08:29:50|413.78|411.58|412.79|410.59|413.78|411.58|412.7|410.5|0
1625733000000|2021-07-08 08:30:00|412.52|410.32|411.63|409.43|412.52|410.32|411.63|409.43|0
1625733010000|2021-07-08 08:30:10|411.81|409.61|411.71|409.51|411.81|409.61|411.71|409.51|0
1625733020000|2021-07-08 08:30:20|411.27|409.07|411.81|409.61|411.81|409.61|411|408.8|0
1625733030000|2021-07-08 08:30:30|411.63|409.43|412.17|409.97|412.17|409.97|411.63|409.43|0
1625733040000|2021-07-08 08:30:40|411.99|409.79|411.81|409.61|411.99|409.79|411.45|409.25|0
1625733050000|2021-07-08 08:30:50|412.17|409.97|411.63|409.43|412.17|409.97|411.63|409.43|0
1625733060000|2021-07-08 08:31:00|411.27|409.07|411.45|409.25|411.45|409.25|411.27|409.07|0
1625733070000|2021-07-08 08:31:10|411.99|409.79|412.35|410.15|412.35|410.15|411.63|409.43|0
1625733080000|2021-07-08 08:31:20|412.61|410.41|412.35|410.15|412.7|410.5|412.35|410.15|0
1625733090000|2021-07-08 08:31:30|412.34|410.14|412.07|409.87|412.34|410.14|412.07|409.87|0
1625733100000|2021-07-08 08:31:40|412.17|409.97|411.99|409.79|412.17|409.97|411.81|409.61|0
1625733110000|2021-07-08 08:31:50|412.17|409.97|411.63|409.43|412.17|409.97|411.63|409.43|0
1625733120000|2021-07-08 08:32:00|411.27|409.07|410.73|408.53|411.27|409.07|410.73|408.53|0
1625733130000|2021-07-08 08:32:10|410.55|408.35|410.91|408.71|410.91|408.71|410.38|408.18|0
1625733140000|2021-07-08 08:32:20|410.73|408.53|410.55|408.35|410.91|408.71|410.55|408.35|0
1625733150000|2021-07-08 08:32:30|410.73|408.53|411.09|408.89|411.09|408.89|410.73|408.53|0
1625733160000|2021-07-08 08:32:40|411.63|409.43|411.45|409.25|412.17|409.97|411.45|409.25|0
1625733170000|2021-07-08 08:32:50|411.09|408.89|411.99|409.79|411.99|409.79|411.09|408.89|0
1625733180000|2021-07-08 08:33:00|412.07|409.87|412.34|410.14|412.34|410.14|411.99|409.79|0
1625733190000|2021-07-08 08:33:10|412.17|409.97|410.91|408.71|412.17|409.97|410.91|408.71|0
1625733200000|2021-07-08 08:33:20|411.09|408.89|410.73|408.53|411.27|409.07|410.73|408.53|0
1625733210000|2021-07-08 08:33:30|410.82|408.62|411.45|409.25|411.45|409.25|410.82|408.62|0
1625733220000|2021-07-08 08:33:40|411.63|409.43|412.34|410.14|412.34|410.14|411.63|409.43|0
1625733230000|2021-07-08 08:33:50|412.52|410.32|411.81|409.61|412.52|410.32|411.81|409.61|0
1625733240000|2021-07-08 08:34:00|411.89|409.69|411.71|409.51|411.89|409.69|411.27|409.07|0
1625733250000|2021-07-08 08:34:10|411.45|409.25|411.81|409.61|411.81|409.61|411.45|409.25|0
1625733260000|2021-07-08 08:34:20|411.63|409.43|411.63|409.43|411.81|409.61|411.35|409.15|0
1625733270000|2021-07-08 08:34:30|411.81|409.61|411.99|409.79|411.99|409.79|411.81|409.61|0
1625733280000|2021-07-08 08:34:40|412.34|410.14|412.25|410.05|412.34|410.14|412.16|409.96|0
1625733290000|2021-07-08 08:34:50|412.16|409.96|411.63|409.43|412.16|409.96|411.63|409.43|0
1625733300000|2021-07-08 08:35:00|411.81|409.61|411.63|409.43|411.81|409.61|411.63|409.43|0
1625733310000|2021-07-08 08:35:10|410.91|408.71|410.73|408.53|410.91|408.71|410.73|408.53|0
1625733320000|2021-07-08 08:35:20|410.55|408.35|411.27|409.07|411.27|409.07|410.55|408.35|0
1625733330000|2021-07-08 08:35:30|411.45|409.25|411.81|409.61|411.81|409.61|411.45|409.25|0
1625733340000|2021-07-08 08:35:40|412.25|410.05|411.81|409.61|412.25|410.05|411.81|409.61|0
1625733350000|2021-07-08 08:35:50|411.63|409.43|411.63|409.43|412.16|409.96|411.63|409.43|0
1625733360000|2021-07-08 08:36:00|411.98|409.78|412.16|409.96|412.16|409.96|411.98|409.78|0
1625733370000|2021-07-08 08:36:10|411.98|409.78|412.16|409.96|412.16|409.96|411.98|409.78|0
1625733380000|2021-07-08 08:36:20|411.81|409.61|411.98|409.78|411.98|409.78|411.81|409.61|0
1625733390000|2021-07-08 08:36:30|411.81|409.61|411.45|409.25|411.81|409.61|411.45|409.25|0
1625733400000|2021-07-08 08:36:40|411.09|408.89|411.09|408.89|411.09|408.89|410.91|408.71|0
1625733410000|2021-07-08 08:36:50|410.73|408.53|409.64|407.44|410.73|408.53|409.46|407.26|0
1625733420000|2021-07-08 08:37:00|411.22|409.02|411.58|409.38|411.58|409.38|411.22|409.02|0
1625733430000|2021-07-08 08:37:10|411.4|409.2|412.29|410.09|412.29|410.09|411.4|409.2|0
1625733440000|2021-07-08 08:37:20|413.26|411.06|413.26|411.06|413.26|411.06|413.26|411.06|0
1625733450000|2021-07-08 08:37:30|413.44|411.24|413.26|411.06|413.44|411.24|413.26|411.06|0
1625733460000|2021-07-08 08:37:40|413.44|411.24|413.26|411.06|413.44|411.24|413.26|411.06|0
1625733470000|2021-07-08 08:37:50|413.44|411.24|413.62|411.42|413.62|411.42|413.26|411.06|0
1625733480000|2021-07-08 08:38:00|413.44|411.24|413.09|410.89|413.44|411.24|413.09|410.89|0
1625733490000|2021-07-08 08:38:10|412.91|410.71|413.09|410.89|413.09|410.89|412.91|410.71|0
1625733500000|2021-07-08 08:38:20|412.91|410.71|413.44|411.24|413.44|411.24|412.91|410.71|0
1625733510000|2021-07-08 08:38:30|413.62|411.42|413.44|411.24|413.8|411.6|413.44|411.24|0
1625733520000|2021-07-08 08:38:40|413.62|411.42|413.26|411.06|413.62|411.42|413.26|411.06|0
1625733530000|2021-07-08 08:38:50|413.44|411.24|413.8|411.6|413.8|411.6|413.44|411.24|0
1625733540000|2021-07-08 08:39:00|413.62|411.42|413.62|411.42|413.8|411.6|413.62|411.42|0
1625733550000|2021-07-08 08:39:10|413.44|411.24|413.26|411.06|413.44|411.24|413.26|411.06|0
1625733560000|2021-07-08 08:39:20|413.62|411.42|413.44|411.24|413.62|411.42|413.44|411.24|0
1625733570000|2021-07-08 08:39:30|413.8|411.6|414.16|411.96|414.16|411.96|413.62|411.42|0
1625733580000|2021-07-08 08:39:40|414.34|412.14|414.7|412.5|414.7|412.5|414.34|412.14|0
1625733590000|2021-07-08 08:39:50|414.52|412.32|414.7|412.5|414.7|412.5|414.52|412.32|0
1625733600000|2021-07-08 08:40:00|414.52|412.32|414.7|412.5|414.7|412.5|414.52|412.32|0
1625733610000|2021-07-08 08:40:10|416.02|413.82|415.85|413.65|416.2|414|415.85|413.65|0
1625733620000|2021-07-08 08:40:20|415.49|413.29|415.67|413.47|415.85|413.65|415.49|413.29|0
1625733630000|2021-07-08 08:40:30|415.85|413.65|416.02|413.82|416.02|413.82|415.85|413.65|0
1625733640000|2021-07-08 08:40:40|416.2|414|416.02|413.82|416.2|414|416.02|413.82|0
1625733650000|2021-07-08 08:40:50|415.85|413.65|415.67|413.47|415.93|413.73|415.67|413.47|0
1625733660000|2021-07-08 08:41:00|415.49|413.29|415.49|413.29|415.49|413.29|415.31|413.11|0
1625733670000|2021-07-08 08:41:10|415.13|412.93|414.77|412.57|415.13|412.93|414.77|412.57|0
1625733680000|2021-07-08 08:41:20|414.95|412.75|415.13|412.93|415.13|412.93|414.95|412.75|0
1625733690000|2021-07-08 08:41:30|415.04|412.84|414.5|412.3|415.04|412.84|414.41|412.21|0
1625733700000|2021-07-08 08:41:40|414.41|412.21|414.06|411.86|414.41|412.21|414.06|411.86|0
1625733710000|2021-07-08 08:41:50|414.23|412.03|414.41|412.21|414.41|412.21|414.23|412.03|0
1625733720000|2021-07-08 08:42:00|414.23|412.03|414.41|412.21|414.5|412.3|414.23|412.03|0
1625733730000|2021-07-08 08:42:10|414.59|412.39|414.77|412.57|414.77|412.57|414.59|412.39|0
1625733740000|2021-07-08 08:42:20|414.59|412.39|414.59|412.39|414.59|412.39|414.41|412.21|0
1625733750000|2021-07-08 08:42:30|415.13|412.93|415.31|413.11|415.31|413.11|415.13|412.93|0
1625733760000|2021-07-08 08:42:40|415.67|413.47|415.84|413.64|415.84|413.64|415.67|413.47|0
1625733770000|2021-07-08 08:42:50|415.49|413.29|415.84|413.64|415.84|413.64|415.49|413.29|0
1625733780000|2021-07-08 08:43:00|415.67|413.47|415.66|413.46|415.84|413.64|415.49|413.29|0
1625733790000|2021-07-08 08:43:10|415.84|413.64|416.2|414|416.2|414|415.84|413.64|0
1625733800000|2021-07-08 08:43:20|416.56|414.36|416.2|414|416.56|414.36|416.2|414|0
1625733810000|2021-07-08 08:43:30|415.84|413.64|415.75|413.55|416.02|413.82|415.75|413.55|0
1625733820000|2021-07-08 08:43:40|415.49|413.29|415.13|412.93|415.49|413.29|415.13|412.93|0
1625733830000|2021-07-08 08:43:50|414.77|412.57|414.59|412.39|414.77|412.57|414.59|412.39|0
1625733840000|2021-07-08 08:44:00|414.77|412.57|414.95|412.75|414.95|412.75|414.59|412.39|0
1625733850000|2021-07-08 08:44:10|414.77|412.57|414.59|412.39|414.77|412.57|414.41|412.21|0
1625733860000|2021-07-08 08:44:20|414.23|412.03|414.41|412.21|414.41|412.21|414.23|412.03|0
1625733870000|2021-07-08 08:44:30|414.59|412.39|415.31|413.11|415.31|413.11|414.59|412.39|0
1625733880000|2021-07-08 08:44:40|415.13|412.93|415.66|413.46|415.66|413.46|415.13|412.93|0
1625733890000|2021-07-08 08:44:50|415.49|413.29|415.84|413.64|415.84|413.64|415.49|413.29|0
1625733900000|2021-07-08 08:45:00|416.02|413.82|415.84|413.64|416.02|413.82|415.66|413.46|0
1625733910000|2021-07-08 08:45:10|415.57|413.37|415.66|413.46|415.66|413.46|415.57|413.37|0
1625733920000|2021-07-08 08:45:20|415.75|413.55|415.48|413.28|415.75|413.55|415.48|413.28|0
1625733930000|2021-07-08 08:45:30|415.31|413.11|415.48|413.28|415.66|413.46|415.31|413.11|0
1625733940000|2021-07-08 08:45:40|415.31|413.11|415.66|413.46|415.66|413.46|415.31|413.11|0
1625733950000|2021-07-08 08:45:50|415.84|413.64|415.31|413.11|415.84|413.64|415.31|413.11|0
1625733960000|2021-07-08 08:46:00|415.48|413.28|415.31|413.11|415.48|413.28|415.21|413.01|0
1625733970000|2021-07-08 08:46:10|415.13|412.93|414.95|412.75|415.13|412.93|414.95|412.75|0
1625733980000|2021-07-08 08:46:20|415.13|412.93|415.57|413.37|415.66|413.46|414.95|412.75|0
1625733990000|2021-07-08 08:46:30|415.39|413.19|415.66|413.46|415.84|413.64|415.39|413.19|0
1625734000000|2021-07-08 08:46:40|415.84|413.64|415.93|413.73|416.02|413.82|415.84|413.64|0
1625734010000|2021-07-08 08:46:50|415.84|413.64|415.75|413.55|415.84|413.64|415.75|413.55|0
1625734020000|2021-07-08 08:47:00|415.66|413.46|416.56|414.36|416.56|414.36|415.66|413.46|0
1625734030000|2021-07-08 08:47:10|416.38|414.18|416.74|414.54|416.74|414.54|416.38|414.18|0
1625734040000|2021-07-08 08:47:20|416.56|414.36|416.56|414.36|416.56|414.36|416.38|414.18|0
1625734050000|2021-07-08 08:47:30|416.74|414.54|416.74|414.54|416.74|414.54|416.74|414.54|0
1625734060000|2021-07-08 08:47:40|416.92|414.72|416.92|414.72|417.1|414.9|416.92|414.72|0
1625734070000|2021-07-08 08:47:50|417|414.8|417.28|415.08|417.28|415.08|417|414.8|0
1625734080000|2021-07-08 08:48:00|417.45|415.25|417.28|415.08|417.45|415.25|417.28|415.08|0
1625734090000|2021-07-08 08:48:10|417.1|414.9|417.28|415.08|417.28|415.08|417.1|414.9|0
1625734110000|2021-07-08 08:48:30|417.1|414.9|417.1|414.9|417.1|414.9|416.92|414.72|0
1625734120000|2021-07-08 08:48:40|416.56|414.36|417.1|414.9|417.1|414.9|416.56|414.36|0
1625734130000|2021-07-08 08:48:50|417.28|415.08|417.28|415.08|417.28|415.08|417.28|415.08|0
1625734140000|2021-07-08 08:49:00|417.45|415.25|416.82|414.62|417.45|415.25|416.82|414.62|0
1625734150000|2021-07-08 08:49:10|416.92|414.72|417.1|414.9|417.1|414.9|416.92|414.72|0
1625734160000|2021-07-08 08:49:20|416.92|414.72|417.27|415.07|417.27|415.07|416.92|414.72|0
1625734170000|2021-07-08 08:49:30|417.1|414.9|417.81|415.61|417.81|415.61|417.1|414.9|0
1625734180000|2021-07-08 08:49:40|417.63|415.43|417.72|415.52|417.72|415.52|417.54|415.34|0
1625734190000|2021-07-08 08:49:50|417.63|415.43|417.45|415.25|417.63|415.43|417.45|415.25|0
1625734200000|2021-07-08 08:50:00|417.27|415.07|417.72|415.52|417.99|415.79|417.27|415.07|0
1625734210000|2021-07-08 08:50:10|417.81|415.61|417.1|414.9|417.81|415.61|417.1|414.9|0
1625734220000|2021-07-08 08:50:20|416.74|414.54|416.74|414.54|416.74|414.54|416.74|414.54|0
1625734230000|2021-07-08 08:50:30|416.56|414.36|416.74|414.54|416.74|414.54|416.56|414.36|0
1625734240000|2021-07-08 08:50:40|416.92|414.72|416.82|414.62|416.92|414.72|416.82|414.62|0
1625734250000|2021-07-08 08:50:50|416.56|414.36|416.74|414.54|416.74|414.54|416.56|414.36|0
1625734260000|2021-07-08 08:51:00|416.56|414.36|416.74|414.54|416.74|414.54|416.38|414.18|0
1625734270000|2021-07-08 08:51:10|416.56|414.36|416.56|414.36|416.56|414.36|416.38|414.18|0
1625734280000|2021-07-08 08:51:20|416.74|414.54|416.56|414.36|416.74|414.54|416.38|414.18|0
1625734290000|2021-07-08 08:51:30|416.74|414.54|416.74|414.54|416.74|414.54|416.74|414.54|0
1625734300000|2021-07-08 08:51:40|416.56|414.36|416.74|414.54|416.74|414.54|416.56|414.36|0
1625734310000|2021-07-08 08:51:50|416.92|414.72|416.74|414.54|417.09|414.89|416.74|414.54|0
1625734320000|2021-07-08 08:52:00|416.82|414.62|417.81|415.61|417.81|415.61|416.82|414.62|0
1625734330000|2021-07-08 08:52:10|417.63|415.43|417.45|415.25|417.63|415.43|417.45|415.25|0
1625734340000|2021-07-08 08:52:20|417.81|415.61|417.63|415.43|417.81|415.61|417.63|415.43|0
1625734350000|2021-07-08 08:52:30|417.45|415.25|417.27|415.07|417.45|415.25|417.09|414.89|0
1625734360000|2021-07-08 08:52:40|417.09|414.89|417|414.8|417.09|414.89|417|414.8|0
1625734370000|2021-07-08 08:52:50|417.09|414.89|416.91|414.71|417.09|414.89|416.91|414.71|0
1625734380000|2021-07-08 08:53:00|416.74|414.54|417.09|414.89|417.45|415.25|416.74|414.54|0
1625734390000|2021-07-08 08:53:10|417.27|415.07|417.27|415.07|417.27|415.07|417.27|415.07|0
1625734400000|2021-07-08 08:53:20|417.09|414.89|416.74|414.54|417.09|414.89|416.74|414.54|0
1625734410000|2021-07-08 08:53:30|416.91|414.71|416.91|414.71|416.91|414.71|416.82|414.62|0
1625734420000|2021-07-08 08:53:40|417.09|414.89|417.09|414.89|417.09|414.89|417.09|414.89|0
1625734430000|2021-07-08 08:53:50|417.18|414.98|417.27|415.07|417.27|415.07|417.09|414.89|0
1625734440000|2021-07-08 08:54:00|417.09|414.89|416.91|414.71|417.09|414.89|416.91|414.71|0
1625734450000|2021-07-08 08:54:10|417.09|414.89|416.91|414.71|417.09|414.89|416.91|414.71|0
1625734460000|2021-07-08 08:54:20|417|414.8|416.91|414.71|417|414.8|416.91|414.71|0
1625734470000|2021-07-08 08:54:30|416.28|414.08|416.38|414.18|416.38|414.18|416.28|414.08|0
1625734480000|2021-07-08 08:54:40|416.46|414.26|416.56|414.36|416.56|414.36|416.38|414.18|0
1625734490000|2021-07-08 08:54:50|416.91|414.71|417.41|415.21|417.59|415.39|416.91|414.71|0
1625734500000|2021-07-08 08:55:00|415.83|413.63|415.83|413.63|415.83|413.63|415.83|413.63|0
1625734510000|2021-07-08 08:55:10|416.01|413.81|415.74|413.54|416.01|413.81|415.74|413.54|0
1625734520000|2021-07-08 08:55:20|415.47|413.27|415.65|413.45|415.65|413.45|415.47|413.27|0
1625734530000|2021-07-08 08:55:30|416.01|413.81|415.83|413.63|416.01|413.81|415.83|413.63|0
1625734540000|2021-07-08 08:55:40|415.74|413.54|415.65|413.45|415.74|413.54|415.65|413.45|0
1625734550000|2021-07-08 08:55:50|415.92|413.72|415.83|413.63|415.92|413.72|415.83|413.63|0
1625734560000|2021-07-08 08:56:00|416.19|413.99|416.19|413.99|416.55|414.35|416.19|413.99|0
1625734570000|2021-07-08 08:56:10|416.37|414.17|416.19|413.99|416.37|414.17|416.19|413.99|0
1625734580000|2021-07-08 08:56:20|416.01|413.81|415.83|413.63|416.01|413.81|415.83|413.63|0
1625734590000|2021-07-08 08:56:30|416.01|413.81|416.01|413.81|416.19|413.99|416.01|413.81|0
1625734600000|2021-07-08 08:56:40|416.19|413.99|416.37|414.17|416.37|414.17|416.19|413.99|0
1625734610000|2021-07-08 08:56:50|416.46|414.26|416.28|414.08|416.46|414.26|416.28|414.08|0
1625734620000|2021-07-08 08:57:00|416.55|414.35|416.55|414.35|416.91|414.71|416.55|414.35|0
1625734630000|2021-07-08 08:57:10|416.37|414.17|416.55|414.35|416.55|414.35|416.37|414.17|0
1625734640000|2021-07-08 08:57:20|416.01|413.81|416.19|413.99|416.19|413.99|415.83|413.63|0
1625734650000|2021-07-08 08:57:30|416.55|414.35|416.73|414.53|416.73|414.53|416.55|414.35|0
1625734660000|2021-07-08 08:57:40|416.46|414.26|416.73|414.53|416.73|414.53|416.46|414.26|0
1625734670000|2021-07-08 08:57:50|416.55|414.35|416.73|414.53|416.73|414.53|416.37|414.17|0
1625734680000|2021-07-08 08:58:00|416.91|414.71|416.73|414.53|416.91|414.71|416.73|414.53|0
1625734690000|2021-07-08 08:58:10|416.91|414.71|417.09|414.89|417.09|414.89|416.91|414.71|0
1625734700000|2021-07-08 08:58:20|416.91|414.71|416.64|414.44|416.91|414.71|416.64|414.44|0
1625734710000|2021-07-08 08:58:30|416.73|414.53|416.73|414.53|416.91|414.71|416.73|414.53|0
1625734720000|2021-07-08 08:58:40|416.91|414.71|416.82|414.62|416.91|414.71|416.82|414.62|0
1625734730000|2021-07-08 08:58:50|415.76|413.56|417.09|414.89|417.09|414.89|415.76|413.56|0
1625734740000|2021-07-08 08:59:00|416.91|414.71|416.69|414.49|416.91|414.71|416.69|414.49|0
1625734750000|2021-07-08 08:59:10|416.51|414.31|416.69|414.49|416.69|414.49|416.51|414.31|0
1625734760000|2021-07-08 08:59:20|416.51|414.31|416.24|414.04|416.51|414.31|416.24|414.04|0
1625734770000|2021-07-08 08:59:30|416.33|414.13|415.79|413.59|416.33|414.13|415.79|413.59|0
1625734780000|2021-07-08 08:59:40|415.97|413.77|415.97|413.77|415.97|413.77|415.79|413.59|0
1625734790000|2021-07-08 08:59:50|416.15|413.95|415.97|413.77|416.15|413.95|415.79|413.59|0
1625734800000|2021-07-08 09:00:00|415.61|413.41|415.61|413.41|415.61|413.41|415.61|413.41|0
1625734810000|2021-07-08 09:00:10|415.7|413.5|415.79|413.59|415.79|413.59|415.61|413.41|0
1625734820000|2021-07-08 09:00:20|415.61|413.41|415.79|413.59|415.79|413.59|415.61|413.41|0
1625734830000|2021-07-08 09:00:30|415.97|413.77|416.33|414.13|416.33|414.13|415.97|413.77|0
1625734840000|2021-07-08 09:00:40|416.51|414.31|416.69|414.49|416.69|414.49|416.51|414.31|0
1625734850000|2021-07-08 09:00:50|416.6|414.4|416.33|414.13|416.69|414.49|416.33|414.13|0
1625734860000|2021-07-08 09:01:00|416.51|414.31|416.33|414.13|416.51|414.31|416.33|414.13|0
1625734870000|2021-07-08 09:01:10|415.97|413.77|415.97|413.77|415.97|413.77|415.97|413.77|0
1625734880000|2021-07-08 09:01:20|415.88|413.68|416.15|413.95|416.15|413.95|415.88|413.68|0
1625734890000|2021-07-08 09:01:30|416.33|414.13|416.51|414.31|416.51|414.31|416.33|414.13|0
1625734900000|2021-07-08 09:01:40|416.6|414.4|416.51|414.31|416.69|414.49|416.51|414.31|0
1625734910000|2021-07-08 09:01:50|416.6|414.4|416.6|414.4|416.6|414.4|416.6|414.4|0
1625734920000|2021-07-08 09:02:00|416.69|414.49|416.33|414.13|416.69|414.49|416.33|414.13|0
1625734930000|2021-07-08 09:02:10|416.15|413.95|415.79|413.59|416.15|413.95|415.79|413.59|0
1625734940000|2021-07-08 09:02:20|415.61|413.41|415.07|412.87|415.61|413.41|415.07|412.87|0
1625734950000|2021-07-08 09:02:30|415.25|413.05|415.25|413.05|415.25|413.05|415.07|412.87|0
1625734960000|2021-07-08 09:02:40|415.16|412.96|415.07|412.87|415.16|412.96|415.07|412.87|0
1625734970000|2021-07-08 09:02:50|414.72|412.52|414.89|412.69|414.89|412.69|414.71|412.51|0
1625734980000|2021-07-08 09:03:00|414.98|412.78|414.54|412.34|414.98|412.78|414.54|412.34|0
1625734990000|2021-07-08 09:03:10|414.71|412.51|414.54|412.34|414.8|412.6|414.54|412.34|0
1625735000000|2021-07-08 09:03:20|414.36|412.16|414.54|412.34|414.54|412.34|414.36|412.16|0
1625735010000|2021-07-08 09:03:30|414.36|412.16|414.54|412.34|414.54|412.34|414.36|412.16|0
1625735020000|2021-07-08 09:03:40|414|411.8|414|411.8|414.18|411.98|414|411.8|0
1625735030000|2021-07-08 09:03:50|413.82|411.62|414|411.8|414|411.8|413.82|411.62|0
1625735040000|2021-07-08 09:04:00|414.36|412.16|414|411.8|414.36|412.16|414|411.8|0
1625735050000|2021-07-08 09:04:10|413.9|411.7|414|411.8|414.18|411.98|413.9|411.7|0
1625735060000|2021-07-08 09:04:20|414.18|411.98|414.36|412.16|414.36|412.16|414.18|411.98|0
1625735070000|2021-07-08 09:04:30|414|411.8|414|411.8|414|411.8|414|411.8|0
1625735080000|2021-07-08 09:04:40|413.64|411.44|414.36|412.16|414.36|412.16|413.64|411.44|0
1625735090000|2021-07-08 09:04:50|414.44|412.24|414.36|412.16|414.44|412.24|414.36|412.16|0
1625735100000|2021-07-08 09:05:00|414.71|412.51|414.71|412.51|414.71|412.51|414.71|412.51|0
1625735110000|2021-07-08 09:05:10|414.53|412.33|414.18|411.98|414.53|412.33|414.18|411.98|0
1625735120000|2021-07-08 09:05:20|413.64|411.44|413.82|411.62|414|411.8|413.64|411.44|0
1625735130000|2021-07-08 09:05:30|413.64|411.44|413.46|411.26|413.64|411.44|413.46|411.26|0
1625735140000|2021-07-08 09:05:40|413.28|411.08|413.46|411.26|413.46|411.26|413.28|411.08|0
1625735150000|2021-07-08 09:05:50|413.54|411.34|413.46|411.26|413.64|411.44|413.46|411.26|0
1625735160000|2021-07-08 09:06:00|413.64|411.44|414|411.8|414|411.8|413.64|411.44|0
1625735170000|2021-07-08 09:06:10|414.18|411.98|414|411.8|414.18|411.98|414|411.8|0
1625735180000|2021-07-08 09:06:20|413.82|411.62|413.64|411.44|413.82|411.62|413.64|411.44|0
1625735190000|2021-07-08 09:06:30|413.72|411.52|413.82|411.62|413.82|411.62|413.72|411.52|0
1625735200000|2021-07-08 09:06:40|413.64|411.44|413.82|411.62|413.82|411.62|413.64|411.44|0
1625735210000|2021-07-08 09:06:50|413.64|411.44|413.64|411.44|413.64|411.44|413.46|411.26|0
1625735220000|2021-07-08 09:07:00|413.82|411.62|412.74|410.54|413.82|411.62|412.74|410.54|0
1625735230000|2021-07-08 09:07:10|412.92|410.72|413.1|410.9|413.1|410.9|412.92|410.72|0
1625735240000|2021-07-08 09:07:20|413.28|411.08|412.92|410.72|413.28|411.08|412.92|410.72|0
1625735250000|2021-07-08 09:07:30|412.38|410.18|412.38|410.18|412.38|410.18|412.2|410|0
1625735260000|2021-07-08 09:07:40|412.2|410|411.49|409.29|412.2|410|411.49|409.29|0
1625735270000|2021-07-08 09:07:50|411.67|409.47|411.67|409.47|411.67|409.47|411.49|409.29|0
1625735280000|2021-07-08 09:08:00|412.02|409.82|412.38|410.18|412.38|410.18|412.02|409.82|0
1625735290000|2021-07-08 09:08:10|412.2|410|412.02|409.82|412.2|410|412.02|409.82|0
1625735300000|2021-07-08 09:08:20|412.2|410|412.38|410.18|412.56|410.36|412.2|410|0
1625735310000|2021-07-08 09:08:30|412.56|410.36|412.11|409.91|412.56|410.36|412.11|409.91|0
1625735320000|2021-07-08 09:08:40|412.2|410|412.2|410|412.2|410|412.02|409.82|0
1625735330000|2021-07-08 09:08:50|412.11|409.91|412.02|409.82|412.2|410|412.02|409.82|0
1625735340000|2021-07-08 09:09:00|411.84|409.64|411.84|409.64|411.84|409.64|411.84|409.64|0
1625735350000|2021-07-08 09:09:10|411.67|409.47|412.2|410|412.2|410|411.67|409.47|0
1625735360000|2021-07-08 09:09:20|412.02|409.82|412.02|409.82|412.02|409.82|412.02|409.82|0
1625735370000|2021-07-08 09:09:30|411.93|409.73|411.75|409.55|411.93|409.73|411.75|409.55|0
1625735380000|2021-07-08 09:09:40|411.66|409.46|411.31|409.11|411.66|409.46|411.31|409.11|0
1625735390000|2021-07-08 09:09:50|411.49|409.29|411.13|408.93|411.49|409.29|411.13|408.93|0
1625735400000|2021-07-08 09:10:00|410.95|408.75|410.95|408.75|411.13|408.93|410.95|408.75|0
1625735410000|2021-07-08 09:10:10|411.13|408.93|411.66|409.46|411.66|409.46|411.13|408.93|0
1625735420000|2021-07-08 09:10:20|411.84|409.64|411.31|409.11|411.84|409.64|411.31|409.11|0
1625735430000|2021-07-08 09:10:30|410.95|408.75|410.95|408.75|410.95|408.75|410.95|408.75|0
1625735450000|2021-07-08 09:10:50|410.59|408.39|410.59|408.39|410.68|408.48|410.59|408.39|0
1625735460000|2021-07-08 09:11:00|410.41|408.21|410.23|408.03|410.41|408.21|410.23|408.03|0
1625735470000|2021-07-08 09:11:10|410.41|408.21|410.77|408.57|410.77|408.57|410.41|408.21|0
1625735480000|2021-07-08 09:11:20|410.68|408.48|410.95|408.75|410.95|408.75|410.68|408.48|0
1625735490000|2021-07-08 09:11:30|411.13|408.93|411.48|409.28|411.49|409.29|411.13|408.93|0
1625735500000|2021-07-08 09:11:40|411.84|409.64|411.48|409.28|411.84|409.64|411.48|409.28|0
1625735510000|2021-07-08 09:11:50|411.66|409.46|411.48|409.28|411.66|409.46|411.48|409.28|0
1625735520000|2021-07-08 09:12:00|411.57|409.37|411.48|409.28|411.66|409.46|411.31|409.11|0
1625735530000|2021-07-08 09:12:10|411.66|409.46|411.84|409.64|412.02|409.82|411.66|409.46|0
1625735540000|2021-07-08 09:12:20|412.2|410|412.02|409.82|412.38|410.18|412.02|409.82|0
1625735550000|2021-07-08 09:12:30|412.2|410|412.02|409.82|412.2|410|412.02|409.82|0
1625735560000|2021-07-08 09:12:40|411.93|409.73|412.02|409.82|412.02|409.82|411.84|409.64|0
1625735570000|2021-07-08 09:12:50|412.2|410|412.11|409.91|412.2|410|412.02|409.82|0
1625735580000|2021-07-08 09:13:00|412.2|410|411.84|409.64|412.2|410|411.84|409.64|0
1625735590000|2021-07-08 09:13:10|411.48|409.28|411.31|409.11|411.48|409.28|411.31|409.11|0
1625735600000|2021-07-08 09:13:20|411.13|408.93|411.31|409.11|411.31|409.11|410.95|408.75|0
1625735620000|2021-07-08 09:13:40|411.21|409.01|411.31|409.11|411.31|409.11|411.13|408.93|0
1625735630000|2021-07-08 09:13:50|411.13|408.93|412.02|409.82|412.02|409.82|411.13|408.93|0
1625735640000|2021-07-08 09:14:00|412.2|410|412.2|410|412.2|410|412.2|410|0
1625735650000|2021-07-08 09:14:10|412.38|410.18|412.38|410.18|412.38|410.18|412.38|410.18|0
1625735660000|2021-07-08 09:14:20|412.2|410|412.2|410|412.2|410|412.2|410|0
1625735670000|2021-07-08 09:14:30|412.38|410.18|412.38|410.18|412.38|410.18|412.2|410|0
1625735680000|2021-07-08 09:14:40|412.29|410.09|412.74|410.54|412.74|410.54|412.29|410.09|0
1625735690000|2021-07-08 09:14:50|412.64|410.44|412.92|410.72|412.92|410.72|412.56|410.36|0
1625735700000|2021-07-08 09:15:00|412.56|410.36|412.74|410.54|412.92|410.72|412.56|410.36|0
1625735710000|2021-07-08 09:15:10|412.29|410.09|412.2|410|412.29|410.09|412.2|410|0
1625735720000|2021-07-08 09:15:20|412.02|409.82|412.38|410.18|412.38|410.18|411.84|409.64|0
1625735730000|2021-07-08 09:15:30|412.2|410|412.38|410.18|412.38|410.18|412.2|410|0
1625735740000|2021-07-08 09:15:40|412.56|410.36|412.38|410.18|412.56|410.36|412.38|410.18|0
1625735750000|2021-07-08 09:15:50|412.56|410.36|412.2|410|412.56|410.36|412.2|410|0
1625735760000|2021-07-08 09:16:00|412.38|410.18|412.56|410.36|412.56|410.36|412.38|410.18|0
1625735770000|2021-07-08 09:16:10|412.64|410.44|412.56|410.36|412.92|410.72|412.56|410.36|0
1625735780000|2021-07-08 09:16:20|412.38|410.18|412.2|410|412.38|410.18|412.2|410|0
1625735790000|2021-07-08 09:16:30|412.02|409.82|411.84|409.64|412.02|409.82|411.84|409.64|0
1625735800000|2021-07-08 09:16:40|412.02|409.82|412.38|410.18|412.38|410.18|411.84|409.64|0
1625735810000|2021-07-08 09:16:50|412.2|410|412.2|410|412.38|410.18|412.2|410|0
1625735820000|2021-07-08 09:17:00|412.38|410.18|412.56|410.36|412.56|410.36|412.38|410.18|0
1625735830000|2021-07-08 09:17:10|412.64|410.44|412.46|410.26|412.64|410.44|412.38|410.18|0
1625735840000|2021-07-08 09:17:20|412.38|410.18|412.56|410.36|412.56|410.36|412.38|410.18|0
1625735850000|2021-07-08 09:17:30|412.38|410.18|412.28|410.08|412.38|410.18|412.2|410|0
1625735860000|2021-07-08 09:17:40|412.38|410.18|412.2|410|412.46|410.26|412.2|410|0
1625735870000|2021-07-08 09:17:50|412.02|409.82|412.11|409.91|412.2|410|412.02|409.82|0
1625735880000|2021-07-08 09:18:00|412.02|409.82|412.02|409.82|412.02|409.82|412.02|409.82|0
1625735890000|2021-07-08 09:18:10|412.2|410|412.28|410.08|412.28|410.08|412.2|410|0
1625735900000|2021-07-08 09:18:20|412.38|410.18|412.02|409.82|412.38|410.18|412.02|409.82|0
1625735910000|2021-07-08 09:18:30|412.2|410|412.2|410|412.28|410.08|412.02|409.82|0
1625735920000|2021-07-08 09:18:40|412.1|409.9|412.02|409.82|412.1|409.9|412.02|409.82|0
1625735930000|2021-07-08 09:18:50|411.93|409.73|411.66|409.46|411.93|409.73|411.48|409.28|0
1625735940000|2021-07-08 09:19:00|412.02|409.82|412.38|410.18|412.38|410.18|412.02|409.82|0
1625735950000|2021-07-08 09:19:10|412.56|410.36|412.38|410.18|412.56|410.36|412.38|410.18|0
1625735960000|2021-07-08 09:19:20|412.46|410.26|412.2|410|412.46|410.26|412.2|410|0
1625735970000|2021-07-08 09:19:30|412.38|410.18|412.56|410.36|412.56|410.36|412.38|410.18|0
1625735980000|2021-07-08 09:19:40|412.38|410.18|412.02|409.82|412.38|410.18|412.02|409.82|0
1625735990000|2021-07-08 09:19:50|411.84|409.64|411.48|409.28|411.84|409.64|411.48|409.28|0
1625736000000|2021-07-08 09:20:00|411.12|408.92|410.77|408.57|411.12|408.92|410.77|408.57|0
1625736010000|2021-07-08 09:20:10|410.59|408.39|410.59|408.39|410.59|408.39|410.59|408.39|0
1625736020000|2021-07-08 09:20:20|410.77|408.57|410.59|408.39|410.77|408.57|410.59|408.39|0
1625736030000|2021-07-08 09:20:30|410.49|408.29|410.59|408.39|410.59|408.39|410.49|408.29|0
1625736040000|2021-07-08 09:20:40|410.77|408.57|410.41|408.21|410.77|408.57|410.41|408.21|0
1625736050000|2021-07-08 09:20:50|410.23|408.03|409.69|407.49|410.41|408.21|409.69|407.49|0
1625736060000|2021-07-08 09:21:00|410.23|408.03|410.77|408.57|410.77|408.57|410.23|408.03|0
1625736070000|2021-07-08 09:21:10|411.12|408.92|411.3|409.1|411.3|409.1|411.12|408.92|0
1625736080000|2021-07-08 09:21:20|411.48|409.28|411.48|409.28|411.66|409.46|411.48|409.28|0
1625736090000|2021-07-08 09:21:30|411.3|409.1|411.3|409.1|411.3|409.1|411.3|409.1|0
1625736100000|2021-07-08 09:21:40|411.12|408.92|410.59|408.39|411.12|408.92|410.59|408.39|0
1625736110000|2021-07-08 09:21:50|410.49|408.29|410.23|408.03|410.59|408.39|410.23|408.03|0
1625736120000|2021-07-08 09:22:00|409.96|407.76|409.51|407.31|409.96|407.76|409.51|407.31|0
1625736130000|2021-07-08 09:22:10|408.62|406.42|407.2|405|408.62|406.42|407.2|405|0
1625736140000|2021-07-08 09:22:20|406.48|404.28|408.27|406.07|408.27|406.07|406.48|404.28|0
1625736150000|2021-07-08 09:22:30|407.73|405.53|407.37|405.17|407.82|405.62|407.37|405.17|0
1625736160000|2021-07-08 09:22:40|407.73|405.53|408.27|406.07|408.27|406.07|407.73|405.53|0
1625736170000|2021-07-08 09:22:50|408.44|406.24|408.09|405.89|408.62|406.42|408.09|405.89|0
1625736180000|2021-07-08 09:23:00|407.91|405.71|408.27|406.07|408.27|406.07|407.73|405.53|0
1625736190000|2021-07-08 09:23:10|408.09|405.89|407.91|405.71|408.26|406.06|407.91|405.71|0
1625736200000|2021-07-08 09:23:20|408.26|406.06|408.09|405.89|408.26|406.06|408.09|405.89|0
1625736210000|2021-07-08 09:23:30|408.26|406.06|408.44|406.24|408.44|406.24|408.26|406.06|0
1625736220000|2021-07-08 09:23:40|408.26|406.06|408.17|405.97|408.44|406.24|408.09|405.89|0
1625736230000|2021-07-08 09:23:50|408.62|406.42|408.62|406.42|408.8|406.6|408.44|406.24|0
1625736240000|2021-07-08 09:24:00|408.44|406.24|408.44|406.24|408.44|406.24|408.44|406.24|0
1625736250000|2021-07-08 09:24:10|408.26|406.06|408.62|406.42|408.62|406.42|408.26|406.06|0
1625736260000|2021-07-08 09:24:20|408.8|406.6|408.62|406.42|408.8|406.6|408.44|406.24|0
1625736270000|2021-07-08 09:24:30|408.26|406.06|408.26|406.06|408.26|406.06|408.26|406.06|0
1625736280000|2021-07-08 09:24:40|408.44|406.24|408.8|406.6|408.8|406.6|408.44|406.24|0
1625736290000|2021-07-08 09:24:50|408.62|406.42|408.62|406.42|408.62|406.42|408.44|406.24|0
1625736300000|2021-07-08 09:25:00|408.26|406.06|408.62|406.42|408.8|406.6|408.26|406.06|0
1625736310000|2021-07-08 09:25:10|408.8|406.6|408.8|406.6|408.98|406.78|408.8|406.6|0
1625736320000|2021-07-08 09:25:20|408.98|406.78|408.98|406.78|409.33|407.13|408.98|406.78|0
1625736330000|2021-07-08 09:25:30|408.8|406.6|409.06|406.86|409.06|406.86|408.8|406.6|0
1625736340000|2021-07-08 09:25:40|409.33|407.13|409.33|407.13|409.33|407.13|409.16|406.96|0
1625736350000|2021-07-08 09:25:50|409.51|407.31|409.24|407.04|409.51|407.31|409.24|407.04|0
1625736360000|2021-07-08 09:26:00|409.51|407.31|409.16|406.96|409.51|407.31|409.16|406.96|0
1625736370000|2021-07-08 09:26:10|408.98|406.78|408.98|406.78|408.98|406.78|408.8|406.6|0
1625736380000|2021-07-08 09:26:20|408.8|406.6|408.71|406.51|408.8|406.6|408.62|406.42|0
1625736390000|2021-07-08 09:26:30|408.62|406.42|408.8|406.6|408.8|406.6|408.62|406.42|0
1625736400000|2021-07-08 09:26:40|408.98|406.78|408.8|406.6|408.98|406.78|408.8|406.6|0
1625736410000|2021-07-08 09:26:50|408.44|406.24|408.26|406.06|408.44|406.24|408.26|406.06|0
1625736420000|2021-07-08 09:27:00|407.91|405.71|408.08|405.88|408.08|405.88|407.91|405.71|0
1625736430000|2021-07-08 09:27:10|408.26|406.06|407.91|405.71|408.26|406.06|407.91|405.71|0
1625736440000|2021-07-08 09:27:20|408.08|405.88|408.62|406.42|408.62|406.42|408.08|405.88|0
1625736450000|2021-07-08 09:27:30|408.88|406.68|409.15|406.95|409.15|406.95|408.8|406.6|0
1625736460000|2021-07-08 09:27:40|409.51|407.31|409.42|407.22|409.51|407.31|409.42|407.22|0
1625736470000|2021-07-08 09:27:50|409.51|407.31|409.33|407.13|409.69|407.49|409.33|407.13|0
1625736480000|2021-07-08 09:28:00|409.15|406.95|409.51|407.31|409.51|407.31|409.15|406.95|0
1625736490000|2021-07-08 09:28:10|409.69|407.49|409.87|407.67|409.87|407.67|409.69|407.49|0
1625736500000|2021-07-08 09:28:20|409.69|407.49|409.87|407.67|410.05|407.85|409.69|407.49|0
1625736510000|2021-07-08 09:28:30|410.05|407.85|410.23|408.03|410.23|408.03|410.05|407.85|0
1625736520000|2021-07-08 09:28:40|410.49|408.29|410.58|408.38|410.76|408.56|410.49|408.29|0
1625736530000|2021-07-08 09:28:50|410.76|408.56|410.58|408.38|410.76|408.56|410.49|408.29|0
1625736540000|2021-07-08 09:29:00|410.4|408.2|410.4|408.2|410.58|408.38|410.4|408.2|0
1625736550000|2021-07-08 09:29:10|410.58|408.38|410.58|408.38|410.76|408.56|410.58|408.38|0
1625736560000|2021-07-08 09:29:20|410.4|408.2|410.58|408.38|410.58|408.38|410.4|408.2|0
1625736570000|2021-07-08 09:29:30|410.4|408.2|410.76|408.56|410.76|408.56|410.4|408.2|0
1625736580000|2021-07-08 09:29:40|410.94|408.74|410.94|408.74|411.12|408.92|410.94|408.74|0
1625736590000|2021-07-08 09:29:50|411.12|408.92|411.3|409.1|411.48|409.28|411.12|408.92|0
1625736600000|2021-07-08 09:30:00|411.48|409.28|411.48|409.28|411.48|409.28|411.48|409.28|0
1625736610000|2021-07-08 09:30:10|411.3|409.1|411.48|409.28|411.66|409.46|411.3|409.1|0
1625736620000|2021-07-08 09:30:20|411.3|409.1|412.01|409.81|412.01|409.81|411.3|409.1|0
1625736630000|2021-07-08 09:30:30|411.83|409.63|412.01|409.81|412.01|409.81|411.83|409.63|0
1625736640000|2021-07-08 09:30:40|412.19|409.99|412.01|409.81|412.19|409.99|412.01|409.81|0
1625736650000|2021-07-08 09:30:50|411.66|409.46|412.01|409.81|412.19|409.99|411.66|409.46|0
1625736660000|2021-07-08 09:31:00|412.19|409.99|412.55|410.35|412.55|410.35|412.19|409.99|0
1625736670000|2021-07-08 09:31:10|412.37|410.17|412.73|410.53|412.73|410.53|412.37|410.17|0
1625736680000|2021-07-08 09:31:20|412.91|410.71|412.91|410.71|413.09|410.89|412.91|410.71|0
1625736690000|2021-07-08 09:31:30|412.55|410.35|412.55|410.35|412.55|410.35|412.37|410.17|0
1625736700000|2021-07-08 09:31:40|412.37|410.17|412.28|410.08|412.37|410.17|412.28|410.08|0
1625736710000|2021-07-08 09:31:50|412.19|409.99|412.01|409.81|412.19|409.99|411.83|409.63|0
1625736720000|2021-07-08 09:32:00|412.19|409.99|412.19|409.99|412.19|409.99|412.01|409.81|0
1625736730000|2021-07-08 09:32:10|411.92|409.72|411.83|409.63|412.01|409.81|411.83|409.63|0
1625736740000|2021-07-08 09:32:20|412.01|409.81|412.01|409.81|412.01|409.81|412.01|409.81|0
1625736750000|2021-07-08 09:32:30|411.65|409.45|412.19|409.99|412.19|409.99|411.65|409.45|0
1625736760000|2021-07-08 09:32:40|412.37|410.17|412.37|410.17|412.37|410.17|412.37|410.17|0
1625736770000|2021-07-08 09:32:50|412.55|410.35|412.37|410.17|412.55|410.35|412.37|410.17|0
1625736780000|2021-07-08 09:33:00|412.55|410.35|412.01|409.81|412.55|410.35|412.01|409.81|0
1625736790000|2021-07-08 09:33:10|412.1|409.9|411.83|409.63|412.1|409.9|411.83|409.63|0
1625736800000|2021-07-08 09:33:20|412.01|409.81|411.83|409.63|412.01|409.81|411.83|409.63|0
1625736810000|2021-07-08 09:33:30|412.01|409.81|412.01|409.81|412.01|409.81|412.01|409.81|0
1625736820000|2021-07-08 09:33:40|412.19|409.99|412.01|409.81|412.19|409.99|412.01|409.81|0
1625736830000|2021-07-08 09:33:50|411.83|409.63|412.19|409.99|412.19|409.99|411.83|409.63|0
1625736840000|2021-07-08 09:34:00|412.37|410.17|412.37|410.17|412.37|410.17|412.37|410.17|0
1625736850000|2021-07-08 09:34:10|412.19|409.99|412.73|410.53|412.73|410.53|412.19|409.99|0
1625736860000|2021-07-08 09:34:20|412.91|410.71|412.55|410.35|412.91|410.71|412.55|410.35|0
1625736870000|2021-07-08 09:34:30|412.63|410.43|412.46|410.26|412.63|410.43|412.37|410.17|0
1625736880000|2021-07-08 09:34:40|412.63|410.43|412.73|410.53|412.73|410.53|412.55|410.35|0
1625736890000|2021-07-08 09:34:50|412.55|410.35|412.73|410.53|412.73|410.53|412.55|410.35|0
1625736900000|2021-07-08 09:35:00|412.91|410.71|413.27|411.07|413.27|411.07|412.91|410.71|0
1625736910000|2021-07-08 09:35:10|413.09|410.89|413.09|410.89|413.09|410.89|413.09|410.89|0
1625736920000|2021-07-08 09:35:20|412.91|410.71|412.73|410.53|412.91|410.71|412.73|410.53|0
1625736930000|2021-07-08 09:35:30|412.91|410.71|412.91|410.71|412.91|410.71|412.91|410.71|0
1625736940000|2021-07-08 09:35:40|412.81|410.61|412.91|410.71|412.91|410.71|412.81|410.61|0
1625736950000|2021-07-08 09:35:50|412.81|410.61|412.63|410.43|412.81|410.61|412.55|410.35|0
1625736960000|2021-07-08 09:36:00|412.73|410.53|412.37|410.17|412.73|410.53|412.37|410.17|0
1625736970000|2021-07-08 09:36:10|412.55|410.35|412.55|410.35|412.55|410.35|412.55|410.35|0
1625736980000|2021-07-08 09:36:20|412.73|410.53|412.37|410.17|412.73|410.53|412.37|410.17|0
1625736990000|2021-07-08 09:36:30|412.55|410.35|412.37|410.17|412.73|410.53|412.37|410.17|0
1625737000000|2021-07-08 09:36:40|412.55|410.35|412.73|410.53|412.73|410.53|412.55|410.35|0
1625737020000|2021-07-08 09:37:00|412.91|410.71|412.91|410.71|412.91|410.71|412.73|410.53|0
1625737030000|2021-07-08 09:37:10|412.55|410.35|412.55|410.35|412.55|410.35|412.55|410.35|0
1625737040000|2021-07-08 09:37:20|412.45|410.25|412.45|410.25|412.45|410.25|412.45|410.25|0
1625737050000|2021-07-08 09:37:30|412.55|410.35|412.55|410.35|412.55|410.35|412.55|410.35|0
1625737060000|2021-07-08 09:37:40|412.73|410.53|412.55|410.35|412.73|410.53|412.55|410.35|0
1625737070000|2021-07-08 09:37:50|412.73|410.53|412.73|410.53|412.73|410.53|412.73|410.53|0
1625737080000|2021-07-08 09:38:00|412.55|410.35|412.73|410.53|412.73|410.53|412.55|410.35|0
1625737090000|2021-07-08 09:38:10|412.55|410.35|412.55|410.35|412.73|410.53|412.55|410.35|0
1625737100000|2021-07-08 09:38:20|412.19|409.99|412.37|410.17|412.37|410.17|412.19|409.99|0
1625737110000|2021-07-08 09:38:30|412.01|409.81|412.19|409.99|412.19|409.99|412.01|409.81|0
1625737120000|2021-07-08 09:38:40|411.92|409.72|412.01|409.81|412.01|409.81|411.92|409.72|0
1625737130000|2021-07-08 09:38:50|412.1|409.9|412.19|409.99|412.19|409.99|412.01|409.81|0
1625737150000|2021-07-08 09:39:10|412.01|409.81|411.47|409.27|412.01|409.81|411.47|409.27|0
1625737160000|2021-07-08 09:39:20|411.56|409.36|411.65|409.45|411.65|409.45|411.56|409.36|0
1625737170000|2021-07-08 09:39:30|411.47|409.27|411.47|409.27|411.65|409.45|411.47|409.27|0
1625737180000|2021-07-08 09:39:40|411.38|409.18|411.11|408.91|411.38|409.18|411.11|408.91|0
1625737190000|2021-07-08 09:39:50|411.29|409.09|411.47|409.27|411.47|409.27|411.29|409.09|0
1625737200000|2021-07-08 09:40:00|411.29|409.09|411.65|409.45|411.83|409.63|411.29|409.09|0
1625737210000|2021-07-08 09:40:10|411.56|409.36|411.65|409.45|411.65|409.45|411.56|409.36|0
1625737220000|2021-07-08 09:40:20|411.74|409.54|412.19|409.99|412.19|409.99|411.74|409.54|0
1625737230000|2021-07-08 09:40:30|412.01|409.81|412.19|409.99|412.19|409.99|412.01|409.81|0
1625737240000|2021-07-08 09:40:40|412.37|410.17|412.73|410.53|412.73|410.53|412.37|410.17|0
1625737250000|2021-07-08 09:40:50|412.9|410.7|412.63|410.43|412.9|410.7|412.55|410.35|0
1625737260000|2021-07-08 09:41:00|412.73|410.53|412.81|410.61|412.81|410.61|412.73|410.53|0
1625737270000|2021-07-08 09:41:10|412.73|410.53|412.73|410.53|413.08|410.88|412.73|410.53|0
1625737280000|2021-07-08 09:41:20|412.81|410.61|412.73|410.53|412.9|410.7|412.73|410.53|0
1625737290000|2021-07-08 09:41:30|413.08|410.88|412.72|410.52|413.08|410.88|412.72|410.52|0
1625737300000|2021-07-08 09:41:40|412.9|410.7|413.26|411.06|413.26|411.06|412.9|410.7|0
1625737310000|2021-07-08 09:41:50|413.08|410.88|413.26|411.06|413.26|411.06|413.08|410.88|0
1625737320000|2021-07-08 09:42:00|413.44|411.24|413.26|411.06|413.44|411.24|413.26|411.06|0
1625737330000|2021-07-08 09:42:10|413.44|411.24|413.44|411.24|413.44|411.24|413.44|411.24|0
1625737340000|2021-07-08 09:42:20|413.26|411.06|413.44|411.24|413.44|411.24|413.26|411.06|0
1625737350000|2021-07-08 09:42:30|413.53|411.33|413.62|411.42|413.62|411.42|413.44|411.24|0
1625737370000|2021-07-08 09:42:50|413.44|411.24|413.44|411.24|413.44|411.24|413.44|411.24|0
1625737380000|2021-07-08 09:43:00|413.62|411.42|413.62|411.42|413.89|411.69|413.62|411.42|0
1625737390000|2021-07-08 09:43:10|413.71|411.51|412.9|410.7|413.71|411.51|412.9|410.7|0
1625737400000|2021-07-08 09:43:20|413.08|410.88|413.08|410.88|413.08|410.88|413.08|410.88|0
1625737410000|2021-07-08 09:43:30|412.9|410.7|412.9|410.7|412.9|410.7|412.81|410.61|0
1625737420000|2021-07-08 09:43:40|413.08|410.88|413.08|410.88|413.08|410.88|413.08|410.88|0
1625737440000|2021-07-08 09:44:00|412.9|410.7|412.72|410.52|412.9|410.7|412.72|410.52|0
1625737450000|2021-07-08 09:44:10|412.54|410.34|412.37|410.17|412.54|410.34|412.37|410.17|0
1625737460000|2021-07-08 09:44:20|412.45|410.25|412.45|410.25|412.45|410.25|412.45|410.25|0
1625737470000|2021-07-08 09:44:30|412.37|410.17|412.37|410.17|412.37|410.17|412.37|410.17|0
1625737480000|2021-07-08 09:44:40|412.54|410.34|412.99|410.79|412.99|410.79|412.54|410.34|0
1625737490000|2021-07-08 09:44:50|412.72|410.52|412.72|410.52|412.81|410.61|412.72|410.52|0
1625737500000|2021-07-08 09:45:00|412.9|410.7|412.9|410.7|413.08|410.88|412.9|410.7|0
1625737510000|2021-07-08 09:45:10|412.72|410.52|413.08|410.88|413.08|410.88|412.72|410.52|0
1625737520000|2021-07-08 09:45:20|412.9|410.7|412.72|410.52|412.9|410.7|412.72|410.52|0
1625737530000|2021-07-08 09:45:30|412.54|410.34|412.72|410.52|412.72|410.52|412.54|410.34|0
1625737540000|2021-07-08 09:45:40|412.81|410.61|412.9|410.7|413.08|410.88|412.81|410.61|0
1625737550000|2021-07-08 09:45:50|412.72|410.52|413.08|410.88|413.08|410.88|412.72|410.52|0
1625737560000|2021-07-08 09:46:00|413.44|411.24|413.44|411.24|413.44|411.24|413.44|411.24|0
1625737570000|2021-07-08 09:46:10|413.26|411.06|413.26|411.06|413.26|411.06|413.26|411.06|0
1625737580000|2021-07-08 09:46:20|413.17|410.97|413.08|410.88|413.17|410.97|413.08|410.88|0
1625737590000|2021-07-08 09:46:30|413.17|410.97|413.35|411.15|413.35|411.15|413.17|410.97|0
1625737600000|2021-07-08 09:46:40|413.26|411.06|413.08|410.88|413.26|411.06|413.08|410.88|0
1625737610000|2021-07-08 09:46:50|413.26|411.06|413.26|411.06|413.44|411.24|413.08|410.88|0
1625737620000|2021-07-08 09:47:00|413.44|411.24|413.08|410.88|413.62|411.42|413.08|410.88|0
1625737630000|2021-07-08 09:47:10|413.26|411.06|413.44|411.24|413.44|411.24|413.26|411.06|0
1625737650000|2021-07-08 09:47:30|413.26|411.06|413.62|411.42|413.62|411.42|413.26|411.06|0
1625737660000|2021-07-08 09:47:40|413.53|411.33|413.44|411.24|413.53|411.33|413.26|411.06|0
1625737670000|2021-07-08 09:47:50|413.26|411.06|413.44|411.24|413.44|411.24|413.26|411.06|0
1625737680000|2021-07-08 09:48:00|413.62|411.42|413.62|411.42|413.62|411.42|413.62|411.42|0
1625737690000|2021-07-08 09:48:10|413.44|411.24|413.62|411.42|413.62|411.42|413.44|411.24|0
1625737720000|2021-07-08 09:48:40|413.98|411.78|413.98|411.78|413.98|411.78|413.98|411.78|0
1625737730000|2021-07-08 09:48:50|413.44|411.24|413.62|411.42|413.62|411.42|413.44|411.24|0
1625737740000|2021-07-08 09:49:00|413.44|411.24|413.44|411.24|413.44|411.24|413.26|411.06|0
1625737750000|2021-07-08 09:49:10|413.26|411.06|413.26|411.06|413.26|411.06|413.26|411.06|0
1625737760000|2021-07-08 09:49:20|413.08|410.88|413.26|411.06|413.26|411.06|413.08|410.88|0
1625737770000|2021-07-08 09:49:30|413.44|411.24|413.62|411.42|413.62|411.42|413.44|411.24|0
1625737780000|2021-07-08 09:49:40|413.44|411.24|413.44|411.24|413.44|411.24|413.44|411.24|0
1625737790000|2021-07-08 09:49:50|413.26|411.06|413.26|411.06|413.26|411.06|413.17|410.97|0
1625737800000|2021-07-08 09:50:00|413.08|410.88|413.26|411.06|413.44|411.24|413.08|410.88|0
1625737810000|2021-07-08 09:50:10|413.44|411.24|413.08|410.88|413.44|411.24|413.08|410.88|0
1625737820000|2021-07-08 09:50:20|412.9|410.7|413.26|411.06|413.26|411.06|412.9|410.7|0
1625737830000|2021-07-08 09:50:30|413.44|411.24|413.44|411.24|413.62|411.42|413.44|411.24|0
1625737840000|2021-07-08 09:50:40|413.62|411.42|413.26|411.06|413.62|411.42|413.26|411.06|0
1625737850000|2021-07-08 09:50:50|413.08|410.88|413.08|410.88|413.26|411.06|413.08|410.88|0
1625737860000|2021-07-08 09:51:00|412.99|410.79|412.9|410.7|412.99|410.79|412.9|410.7|0
1625737870000|2021-07-08 09:51:10|413.08|410.88|412.9|410.7|413.08|410.88|412.9|410.7|0
1625737880000|2021-07-08 09:51:20|412.72|410.52|412.72|410.52|412.72|410.52|412.72|410.52|0
1625737890000|2021-07-08 09:51:30|412.9|410.7|412.9|410.7|412.9|410.7|412.72|410.52|0
1625737900000|2021-07-08 09:51:40|412.72|410.52|412.9|410.7|412.9|410.7|412.72|410.52|0
1625737910000|2021-07-08 09:51:50|413.08|410.88|413.08|410.88|413.08|410.88|413.08|410.88|0
1625737920000|2021-07-08 09:52:00|412.9|410.7|412.9|410.7|412.9|410.7|412.9|410.7|0
1625737940000|2021-07-08 09:52:20|413.08|410.88|412.9|410.7|413.08|410.88|412.9|410.7|0
1625737950000|2021-07-08 09:52:30|412.72|410.52|412.72|410.52|412.72|410.52|412.72|410.52|0
1625737960000|2021-07-08 09:52:40|412.81|410.61|412.72|410.52|412.81|410.61|412.72|410.52|0
1625737970000|2021-07-08 09:52:50|412.54|410.34|412.45|410.25|412.54|410.34|412.45|410.25|0
1625737980000|2021-07-08 09:53:00|412.36|410.16|411.82|409.62|412.36|410.16|411.82|409.62|0
1625737990000|2021-07-08 09:53:10|411.73|409.53|411.47|409.27|411.73|409.53|411.29|409.09|0
1625738000000|2021-07-08 09:53:20|411.65|409.45|411.65|409.45|411.65|409.45|411.65|409.45|0
1625738010000|2021-07-08 09:53:30|411.55|409.35|411.55|409.35|411.55|409.35|411.55|409.35|0
1625738020000|2021-07-08 09:53:40|411.65|409.45|411.65|409.45|411.82|409.62|411.65|409.45|0
1625738030000|2021-07-08 09:53:50|411.55|409.35|411.55|409.35|411.55|409.35|411.29|409.09|0
1625738040000|2021-07-08 09:54:00|411.47|409.27|411.47|409.27|411.65|409.45|411.47|409.27|0
1625738060000|2021-07-08 09:54:20|411.65|409.45|412|409.8|412|409.8|411.65|409.45|0
1625738070000|2021-07-08 09:54:30|412.18|409.98|412.18|409.98|412.27|410.07|412.18|409.98|0
1625738080000|2021-07-08 09:54:40|412|409.8|412|409.8|412|409.8|412|409.8|0
1625738100000|2021-07-08 09:55:00|412.18|409.98|412.18|409.98|412.18|409.98|412.09|409.89|0
1625738110000|2021-07-08 09:55:10|412|409.8|411.47|409.27|412|409.8|411.47|409.27|0
1625738120000|2021-07-08 09:55:20|411.29|409.09|411.11|408.91|411.47|409.27|411.11|408.91|0
1625738130000|2021-07-08 09:55:30|411.29|409.09|411.47|409.27|411.47|409.27|411.29|409.09|0
1625738140000|2021-07-08 09:55:40|411.29|409.09|411.29|409.09|411.29|409.09|411.11|408.91|0
1625738150000|2021-07-08 09:55:50|411.11|408.91|410.04|407.84|411.11|408.91|410.04|407.84|0
1625738160000|2021-07-08 09:56:00|409.86|407.66|410.21|408.01|410.21|408.01|409.86|407.66|0
1625738170000|2021-07-08 09:56:10|410.39|408.19|410.21|408.01|410.39|408.19|410.21|408.01|0
1625738180000|2021-07-08 09:56:20|410.39|408.19|410.21|408.01|410.39|408.19|410.21|408.01|0
1625738190000|2021-07-08 09:56:30|410.12|407.92|410.12|407.92|410.12|407.92|410.03|407.83|0
1625738200000|2021-07-08 09:56:40|410.03|407.83|410.03|407.83|410.03|407.83|410.03|407.83|0
1625738210000|2021-07-08 09:56:50|410.21|408.01|410.03|407.83|410.21|408.01|410.03|407.83|0
1625738220000|2021-07-08 09:57:00|409.94|407.74|409.76|407.56|409.94|407.74|409.68|407.48|0
1625738230000|2021-07-08 09:57:10|409.86|407.66|409.5|407.3|409.86|407.66|409.5|407.3|0
1625738240000|2021-07-08 09:57:20|409.68|407.48|409.14|406.94|409.68|407.48|409.14|406.94|0
1625738250000|2021-07-08 09:57:30|409.32|407.12|408.61|406.41|409.32|407.12|408.61|406.41|0
1625738260000|2021-07-08 09:57:40|408.25|406.05|408.78|406.58|408.78|406.58|408.25|406.05|0
1625738270000|2021-07-08 09:57:50|409.14|406.94|408.78|406.58|409.14|406.94|408.78|406.58|0
1625738280000|2021-07-08 09:58:00|409.14|406.94|409.32|407.12|409.32|407.12|409.14|406.94|0
1625738290000|2021-07-08 09:58:10|409.14|406.94|409.5|407.3|409.5|407.3|409.14|406.94|0
1625738300000|2021-07-08 09:58:20|409.32|407.12|409.41|407.21|409.5|407.3|409.32|407.12|0
1625738310000|2021-07-08 09:58:30|409.5|407.3|409.32|407.12|409.5|407.3|409.32|407.12|0
1625738320000|2021-07-08 09:58:40|409.14|406.94|409.05|406.85|409.14|406.94|408.96|406.76|0
1625738330000|2021-07-08 09:58:50|408.61|406.41|408.07|405.87|408.61|406.41|408.07|405.87|0
1625738340000|2021-07-08 09:59:00|408.25|406.05|409.32|407.12|409.32|407.12|408.25|406.05|0
1625738350000|2021-07-08 09:59:10|409.14|406.94|409.5|407.3|409.5|407.3|409.14|406.94|0
1625738360000|2021-07-08 09:59:20|409.32|407.12|409.14|406.94|409.68|407.48|409.14|406.94|0
1625738370000|2021-07-08 09:59:30|408.96|406.76|409.14|406.94|409.14|406.94|408.96|406.76|0
1625738380000|2021-07-08 09:59:40|408.96|406.76|408.96|406.76|408.96|406.76|408.96|406.76|0
1625738390000|2021-07-08 09:59:50|409.14|406.94|408.78|406.58|409.14|406.94|408.78|406.58|0
1625738400000|2021-07-08 10:00:00|407.89|405.69|407.36|405.16|407.89|405.69|407.36|405.16|0
1625738410000|2021-07-08 10:00:10|407.18|404.98|407.36|405.16|407.36|405.16|406.82|404.62|0
1625738420000|2021-07-08 10:00:20|406.82|404.62|406.82|404.62|407.36|405.16|406.82|404.62|0
1625738430000|2021-07-08 10:00:30|406.65|404.45|406.82|404.62|406.82|404.62|406.47|404.27|0
1625738440000|2021-07-08 10:00:40|406.65|404.45|406.55|404.35|406.73|404.53|406.47|404.27|0
1625738450000|2021-07-08 10:00:50|406.47|404.27|405.93|403.73|406.47|404.27|405.93|403.73|0
1625738460000|2021-07-08 10:01:00|406.47|404.27|406.47|404.27|406.47|404.27|406.47|404.27|0
1625738470000|2021-07-08 10:01:10|405.93|403.73|404.69|402.49|405.93|403.73|404.69|402.49|0
1625738480000|2021-07-08 10:01:20|405.22|403.02|404.87|402.67|405.22|403.02|404.87|402.67|0
1625738490000|2021-07-08 10:01:30|405.04|402.84|405.22|403.02|405.22|403.02|405.04|402.84|0
1625738500000|2021-07-08 10:01:40|405.58|403.38|404.51|402.31|405.58|403.38|404.51|402.31|0
1625738510000|2021-07-08 10:01:50|404.69|402.49|405.04|402.84|405.04|402.84|404.69|402.49|0
1625738520000|2021-07-08 10:02:00|404.51|402.31|404.51|402.31|404.69|402.49|404.51|402.31|0
1625738530000|2021-07-08 10:02:10|403.8|401.6|403.98|401.78|403.98|401.78|403.62|401.42|0
1625738540000|2021-07-08 10:02:20|404.16|401.96|403.8|401.6|404.16|401.96|403.8|401.6|0
1625738550000|2021-07-08 10:02:30|403.98|401.78|404.33|402.13|404.87|402.67|403.98|401.78|0
1625738560000|2021-07-08 10:02:40|404.16|401.96|403.98|401.78|404.16|401.96|403.62|401.42|0
1625738570000|2021-07-08 10:02:50|403.8|401.6|403.09|400.89|403.8|401.6|403.09|400.89|0
1625738580000|2021-07-08 10:03:00|403.18|400.98|403.62|401.42|403.62|401.42|403.18|400.98|0
1625738590000|2021-07-08 10:03:10|403.98|401.78|404.33|402.13|404.33|402.13|403.98|401.78|0
1625738600000|2021-07-08 10:03:20|403.98|401.78|404.33|402.13|404.33|402.13|403.98|401.78|0
1625738610000|2021-07-08 10:03:30|404.51|402.31|405.04|402.84|405.04|402.84|404.51|402.31|0
1625738620000|2021-07-08 10:03:40|405.22|403.02|404.69|402.49|405.22|403.02|404.69|402.49|0
1625738630000|2021-07-08 10:03:50|405.04|402.84|404.16|401.96|405.04|402.84|404.16|401.96|0
1625738640000|2021-07-08 10:04:00|402.49|400.29|403.02|400.82|403.02|400.82|402.49|400.29|0
1625738650000|2021-07-08 10:04:10|403.2|401|406.93|404.73|406.93|404.73|403.2|401|0
1625738660000|2021-07-08 10:04:20|407.11|404.91|407.11|404.91|407.11|404.91|407.11|404.91|0
1625738670000|2021-07-08 10:04:30|407.19|404.99|407.28|405.08|407.28|405.08|407.19|404.99|0
1625738680000|2021-07-08 10:04:40|407.37|405.17|407.28|405.08|407.46|405.26|407.28|405.08|0
1625738690000|2021-07-08 10:04:50|407.46|405.26|407.64|405.44|407.99|405.79|407.46|405.26|0
1625738700000|2021-07-08 10:05:00|407.82|405.62|406.58|404.38|407.82|405.62|406.58|404.38|0
1625738710000|2021-07-08 10:05:10|406.4|404.2|406.4|404.2|406.4|404.2|406.22|404.02|0
1625738720000|2021-07-08 10:05:20|406.57|404.37|406.57|404.37|406.93|404.73|406.57|404.37|0
1625738730000|2021-07-08 10:05:30|406.75|404.55|406.57|404.37|406.75|404.55|406.4|404.2|0
1625738740000|2021-07-08 10:05:40|406.22|404.02|406.22|404.02|406.4|404.2|406.22|404.02|0
1625738750000|2021-07-08 10:05:50|406.04|403.84|405.51|403.31|406.04|403.84|405.51|403.31|0
1625738760000|2021-07-08 10:06:00|405.77|403.57|406.57|404.37|406.57|404.37|405.77|403.57|0
1625738770000|2021-07-08 10:06:10|406.4|404.2|406.22|404.02|406.4|404.2|406.22|404.02|0
1625738780000|2021-07-08 10:06:20|406.04|403.84|406.04|403.84|406.04|403.84|405.87|403.67|0
1625738790000|2021-07-08 10:06:30|405.87|403.67|406.22|404.02|406.57|404.37|405.87|403.67|0
1625738800000|2021-07-08 10:06:40|406.57|404.37|406.93|404.73|406.93|404.73|406.57|404.37|0
1625738810000|2021-07-08 10:06:50|406.4|404.2|406.22|404.02|406.4|404.2|406.22|404.02|0
1625738820000|2021-07-08 10:07:00|406.4|404.2|406.57|404.37|406.57|404.37|406.4|404.2|0
1625738830000|2021-07-08 10:07:10|406.4|404.2|406.4|404.2|406.4|404.2|406.4|404.2|0
1625738840000|2021-07-08 10:07:20|406.75|404.55|407.11|404.91|407.11|404.91|406.75|404.55|0
1625738850000|2021-07-08 10:07:30|406.93|404.73|406.75|404.55|406.93|404.73|406.57|404.37|0
1625738860000|2021-07-08 10:07:40|406.22|404.02|406.57|404.37|406.57|404.37|406.22|404.02|0
1625738870000|2021-07-08 10:07:50|406.75|404.55|407.11|404.91|407.11|404.91|406.75|404.55|0
1625738880000|2021-07-08 10:08:00|407.01|404.81|406.57|404.37|407.01|404.81|406.57|404.37|0
1625738890000|2021-07-08 10:08:10|406.75|404.55|406.57|404.37|406.93|404.73|406.57|404.37|0
1625738900000|2021-07-08 10:08:20|406.22|404.02|406.57|404.37|406.75|404.55|406.22|404.02|0
1625738910000|2021-07-08 10:08:30|406.22|404.02|406.22|404.02|406.3|404.1|406.22|404.02|0
1625738930000|2021-07-08 10:08:50|406.4|404.2|406.04|403.84|406.4|404.2|406.04|403.84|0
1625738940000|2021-07-08 10:09:00|405.86|403.66|405.69|403.49|405.86|403.66|405.69|403.49|0
1625738950000|2021-07-08 10:09:10|405.86|403.66|405.51|403.31|405.86|403.66|405.51|403.31|0
1625738960000|2021-07-08 10:09:20|405.16|402.96|405.33|403.13|405.33|403.13|405.16|402.96|0
1625738970000|2021-07-08 10:09:30|405.51|403.31|405.69|403.49|405.86|403.66|405.51|403.31|0
1625738980000|2021-07-08 10:09:40|405.33|403.13|405.51|403.31|405.51|403.31|405.33|403.13|0
1625738990000|2021-07-08 10:09:50|405.33|403.13|405.16|402.96|405.33|403.13|405.16|402.96|0
1625739000000|2021-07-08 10:10:00|405.33|403.13|404.8|402.6|405.33|403.13|404.8|402.6|0
1625739010000|2021-07-08 10:10:10|404.62|402.42|404.27|402.07|404.62|402.42|404.09|401.89|0
1625739020000|2021-07-08 10:10:20|404.18|401.98|402.5|400.3|404.18|401.98|402.5|400.3|0
1625739030000|2021-07-08 10:10:30|402.68|400.48|402.68|400.48|402.68|400.48|402.5|400.3|0
1625739040000|2021-07-08 10:10:40|402.86|400.66|402.68|400.48|403.03|400.83|402.68|400.48|0
1625739050000|2021-07-08 10:10:50|402.77|400.57|403.21|401.01|403.21|401.01|402.77|400.57|0
1625739060000|2021-07-08 10:11:00|403.56|401.36|403.56|401.36|403.56|401.36|403.39|401.19|0
1625739070000|2021-07-08 10:11:10|403.74|401.54|403.56|401.36|403.74|401.54|403.56|401.36|0
1625739080000|2021-07-08 10:11:20|403.39|401.19|403.56|401.36|403.56|401.36|403.39|401.19|0
1625739090000|2021-07-08 10:11:30|403.39|401.19|403.21|401.01|403.39|401.19|403.21|401.01|0
1625739100000|2021-07-08 10:11:40|403.39|401.19|403.39|401.19|403.39|401.19|403.21|401.01|0
1625739110000|2021-07-08 10:11:50|403.56|401.36|403.74|401.54|403.74|401.54|403.56|401.36|0
1625739120000|2021-07-08 10:12:00|404.09|401.89|404.45|402.25|404.45|402.25|403.92|401.72|0
1625739130000|2021-07-08 10:12:10|404.27|402.07|404.45|402.25|404.45|402.25|404.27|402.07|0
1625739140000|2021-07-08 10:12:20|404.62|402.42|404.71|402.51|404.8|402.6|404.62|402.42|0
1625739150000|2021-07-08 10:12:30|404.8|402.6|404.8|402.6|404.98|402.78|404.8|402.6|0
1625739160000|2021-07-08 10:12:40|404.98|402.78|405.15|402.95|405.15|402.95|404.98|402.78|0
1625739170000|2021-07-08 10:12:50|405.24|403.04|405.33|403.13|405.51|403.31|405.24|403.04|0
1625739180000|2021-07-08 10:13:00|405.51|403.31|405.33|403.13|405.51|403.31|405.33|403.13|0
1625739190000|2021-07-08 10:13:10|404.98|402.78|405.15|402.95|405.15|402.95|404.98|402.78|0
1625739200000|2021-07-08 10:13:20|404.8|402.6|404.62|402.42|404.8|402.6|404.62|402.42|0
1625739210000|2021-07-08 10:13:30|404.27|402.07|404.09|401.89|404.27|402.07|403.92|401.72|0
1625739220000|2021-07-08 10:13:40|403.92|401.72|404.09|401.89|404.09|401.89|403.92|401.72|0
1625739230000|2021-07-08 10:13:50|403.56|401.36|404.27|402.07|404.27|402.07|403.56|401.36|0
1625739240000|2021-07-08 10:14:00|404.09|401.89|404.62|402.42|404.62|402.42|404.09|401.89|0
1625739250000|2021-07-08 10:14:10|404.45|402.25|404.27|402.07|404.45|402.25|404.27|402.07|0
1625739260000|2021-07-08 10:14:20|404.53|402.33|404.18|401.98|404.53|402.33|404.18|401.98|0
1625739270000|2021-07-08 10:14:30|404.27|402.07|404.45|402.25|404.8|402.6|404.27|402.07|0
1625739280000|2021-07-08 10:14:40|404.09|401.89|403.92|401.72|404.27|402.07|403.92|401.72|0
1625739290000|2021-07-08 10:14:50|404.09|401.89|404.09|401.89|404.09|401.89|404.09|401.89|0
1625739300000|2021-07-08 10:15:00|404.27|402.07|404.27|402.07|404.53|402.33|404.27|402.07|0
1625739310000|2021-07-08 10:15:10|404|401.8|403.74|401.54|404.09|401.89|403.74|401.54|0
1625739320000|2021-07-08 10:15:20|403.65|401.45|404|401.8|404|401.8|403.39|401.19|0
1625739330000|2021-07-08 10:15:30|403.74|401.54|402.94|400.74|403.92|401.72|402.94|400.74|0
1625739340000|2021-07-08 10:15:40|403.03|400.83|403.03|400.83|403.03|400.83|402.94|400.74|0
1625739350000|2021-07-08 10:15:50|402.94|400.74|401.8|399.6|402.94|400.74|401.8|399.6|0
1625739360000|2021-07-08 10:16:00|401.97|399.77|401.97|399.77|402.15|399.95|401.97|399.77|0
1625739370000|2021-07-08 10:16:10|401.8|399.6|401.44|399.24|401.8|399.6|401.44|399.24|0
1625739380000|2021-07-08 10:16:20|401.62|399.42|401.97|399.77|401.97|399.77|401.44|399.24|0
1625739390000|2021-07-08 10:16:30|402.15|399.95|401.97|399.77|402.15|399.95|401.88|399.68|0
1625739400000|2021-07-08 10:16:40|401.8|399.6|401.62|399.42|401.8|399.6|401.44|399.24|0
1625739410000|2021-07-08 10:16:50|401.44|399.24|401.8|399.6|401.8|399.6|401.44|399.24|0
1625739420000|2021-07-08 10:17:00|401.09|398.89|399.86|397.66|401.09|398.89|399.86|397.66|0
1625739430000|2021-07-08 10:17:10|399.68|397.48|400.21|398.01|400.21|398.01|399.68|397.48|0
1625739440000|2021-07-08 10:17:20|400.56|398.36|399.15|396.95|400.56|398.36|399.15|396.95|0
1625739450000|2021-07-08 10:17:30|399.33|397.13|399.33|397.13|399.86|397.66|399.33|397.13|0
1625739460000|2021-07-08 10:17:40|398.98|396.78|398.98|396.78|399.51|397.31|398.98|396.78|0
1625739470000|2021-07-08 10:17:50|399.33|397.13|399.51|397.31|399.51|397.31|399.33|397.13|0
1625739480000|2021-07-08 10:18:00|399.33|397.13|400.21|398.01|400.21|398.01|399.33|397.13|0
1625739490000|2021-07-08 10:18:10|400.39|398.19|400.39|398.19|400.39|398.19|400.03|397.83|0
1625739500000|2021-07-08 10:18:20|400.56|398.36|400.39|398.19|400.56|398.36|400.39|398.19|0
1625739510000|2021-07-08 10:18:30|400.29|398.09|400.39|398.19|400.56|398.36|400.29|398.09|0
1625739520000|2021-07-08 10:18:40|400.03|397.83|399.86|397.66|400.03|397.83|399.86|397.66|0
1625739530000|2021-07-08 10:18:50|400.03|397.83|400.12|397.92|400.12|397.92|399.86|397.66|0
1625739540000|2021-07-08 10:19:00|400.39|398.19|400.91|398.71|400.91|398.71|400.39|398.19|0
1625739550000|2021-07-08 10:19:10|401.09|398.89|401.62|399.42|401.62|399.42|401.09|398.89|0
1625739560000|2021-07-08 10:19:20|401.27|399.07|401.27|399.07|401.27|399.07|401.27|399.07|0
1625739570000|2021-07-08 10:19:30|401.44|399.24|401.62|399.42|401.62|399.42|401.44|399.24|0
1625739580000|2021-07-08 10:19:40|401.44|399.24|401.44|399.24|401.44|399.24|401.09|398.89|0
1625739590000|2021-07-08 10:19:50|401.27|399.07|401.79|399.59|401.97|399.77|401.27|399.07|0
1625739600000|2021-07-08 10:20:00|401.62|399.42|400.38|398.18|401.62|399.42|400.38|398.18|0
1625739610000|2021-07-08 10:20:10|400.03|397.83|399.86|397.66|400.03|397.83|399.77|397.57|0
1625739620000|2021-07-08 10:20:20|399.51|397.31|398.45|396.25|399.51|397.31|398.45|396.25|0
1625739630000|2021-07-08 10:20:30|398.63|396.43|397.75|395.55|398.8|396.6|397.75|395.55|0
1625739640000|2021-07-08 10:20:40|397.57|395.37|395.94|393.74|397.57|395.37|395.76|393.56|0
1625739650000|2021-07-08 10:20:50|397.91|395.71|399.89|397.69|399.89|397.69|397.74|395.54|0
1625739660000|2021-07-08 10:21:00|400.76|398.56|401.02|398.82|401.02|398.82|400.76|398.56|0
1625739670000|2021-07-08 10:21:10|401.12|398.92|400.94|398.74|401.29|399.09|400.94|398.74|0
1625739680000|2021-07-08 10:21:20|400.76|398.56|399.89|397.69|400.76|398.56|399.89|397.69|0
1625739690000|2021-07-08 10:21:30|400.06|397.86|400.06|397.86|400.06|397.86|399.71|397.51|0
1625739700000|2021-07-08 10:21:40|400.24|398.04|400.06|397.86|400.24|398.04|400.06|397.86|0
1625739710000|2021-07-08 10:21:50|400.24|398.04|399.89|397.69|400.24|398.04|399.89|397.69|0
1625739720000|2021-07-08 10:22:00|400.06|397.86|400.85|398.65|400.85|398.65|400.06|397.86|0
1625739730000|2021-07-08 10:22:10|400.94|398.74|400.94|398.74|401.11|398.91|400.94|398.74|0
1625739740000|2021-07-08 10:22:20|401.11|398.91|400.41|398.21|401.29|399.09|400.41|398.21|0
1625739750000|2021-07-08 10:22:30|400.59|398.39|400.59|398.39|400.76|398.56|400.59|398.39|0
1625739760000|2021-07-08 10:22:40|400.94|398.74|400.41|398.21|400.94|398.74|400.41|398.21|0
1625739770000|2021-07-08 10:22:50|400.76|398.56|400.76|398.56|400.76|398.56|400.59|398.39|0
1625739780000|2021-07-08 10:23:00|400.94|398.74|401.64|399.44|401.64|399.44|400.94|398.74|0
1625739790000|2021-07-08 10:23:10|401.46|399.26|401.46|399.26|401.46|399.26|401.46|399.26|0
1625739800000|2021-07-08 10:23:20|401.29|399.09|401.46|399.26|401.46|399.26|401.29|399.09|0
1625739810000|2021-07-08 10:23:30|401.64|399.44|401.55|399.35|401.64|399.44|401.46|399.26|0
1625739820000|2021-07-08 10:23:40|401.46|399.26|401.55|399.35|401.64|399.44|401.46|399.26|0
1625739830000|2021-07-08 10:23:50|401.37|399.17|401.64|399.44|401.64|399.44|401.37|399.17|0
1625739840000|2021-07-08 10:24:00|401.46|399.26|401.64|399.44|401.64|399.44|401.46|399.26|0
1625739850000|2021-07-08 10:24:10|401.46|399.26|402.34|400.14|402.34|400.14|401.46|399.26|0
1625739860000|2021-07-08 10:24:20|402.17|399.97|402.34|400.14|402.52|400.32|402.17|399.97|0
1625739870000|2021-07-08 10:24:30|401.99|399.79|401.82|399.62|401.99|399.79|401.82|399.62|0
1625739880000|2021-07-08 10:24:40|402.08|399.88|402.34|400.14|402.34|400.14|402.08|399.88|0
1625739890000|2021-07-08 10:24:50|402.25|400.05|402.34|400.14|402.34|400.14|402.17|399.97|0
1625739900000|2021-07-08 10:25:00|402.52|400.32|402.17|399.97|402.52|400.32|402.17|399.97|0
1625739910000|2021-07-08 10:25:10|402.52|400.32|402.52|400.32|402.52|400.32|402.43|400.23|0
1625739920000|2021-07-08 10:25:20|402.34|400.14|402.34|400.14|402.34|400.14|402.17|399.97|0
1625739930000|2021-07-08 10:25:30|402.52|400.32|402.34|400.14|402.52|400.32|402.34|400.14|0
1625739940000|2021-07-08 10:25:40|402.43|400.23|402.52|400.32|402.52|400.32|402.43|400.23|0
1625739950000|2021-07-08 10:25:50|402.34|400.14|402.34|400.14|402.52|400.32|402.34|400.14|0
1625739960000|2021-07-08 10:26:00|401.99|399.79|401.99|399.79|402.07|399.87|401.99|399.79|0
1625739970000|2021-07-08 10:26:10|402.07|399.87|402.52|400.32|402.52|400.32|401.99|399.79|0
1625739980000|2021-07-08 10:26:20|402.69|400.49|402.6|400.4|402.69|400.49|402.6|400.4|0
1625739990000|2021-07-08 10:26:30|402.69|400.49|402.34|400.14|402.69|400.49|402.25|400.05|0
1625740000000|2021-07-08 10:26:40|402.17|399.97|402.17|399.97|402.17|399.97|402.17|399.97|0
1625740010000|2021-07-08 10:26:50|401.99|399.79|401.55|399.35|401.99|399.79|401.55|399.35|0
1625740020000|2021-07-08 10:27:00|401.46|399.26|401.29|399.09|401.46|399.26|401.11|398.91|0
1625740030000|2021-07-08 10:27:10|401.46|399.26|401.99|399.79|401.99|399.79|401.46|399.26|0
1625740040000|2021-07-08 10:27:20|402.34|400.14|402.52|400.32|402.52|400.32|402.34|400.14|0
1625740050000|2021-07-08 10:27:30|402.34|400.14|402.34|400.14|402.34|400.14|402.34|400.14|0
1625740060000|2021-07-08 10:27:40|402.17|399.97|402.16|399.96|402.17|399.97|401.99|399.79|0
1625740070000|2021-07-08 10:27:50|401.99|399.79|402.16|399.96|402.16|399.96|401.99|399.79|0
1625740080000|2021-07-08 10:28:00|402.34|400.14|402.34|400.14|402.34|400.14|402.16|399.96|0
1625740090000|2021-07-08 10:28:10|402.25|400.05|402.52|400.32|402.52|400.32|402.16|399.96|0
1625740100000|2021-07-08 10:28:20|402.69|400.49|402.16|399.96|402.69|400.49|402.16|399.96|0
1625740110000|2021-07-08 10:28:30|401.9|399.7|401.64|399.44|401.9|399.7|401.64|399.44|0
1625740120000|2021-07-08 10:28:40|401.81|399.61|401.11|398.91|401.81|399.61|401.11|398.91|0
1625740130000|2021-07-08 10:28:50|401.02|398.82|401.64|399.44|401.64|399.44|401.02|398.82|0
1625740140000|2021-07-08 10:29:00|401.46|399.26|401.81|399.61|401.81|399.61|401.46|399.26|0
1625740150000|2021-07-08 10:29:10|402.16|399.96|402.16|399.96|402.34|400.14|402.16|399.96|0
1625740160000|2021-07-08 10:29:20|401.99|399.79|401.81|399.61|402.16|399.96|401.81|399.61|0
1625740170000|2021-07-08 10:29:30|401.99|399.79|401.99|399.79|401.99|399.79|401.81|399.61|0
1625740180000|2021-07-08 10:29:40|401.81|399.61|401.99|399.79|401.99|399.79|401.81|399.61|0
1625740190000|2021-07-08 10:29:50|402.16|399.96|401.81|399.61|402.16|399.96|401.81|399.61|0
1625740200000|2021-07-08 10:30:00|401.46|399.26|400.94|398.74|401.46|399.26|400.59|398.39|0
1625740210000|2021-07-08 10:30:10|400.76|398.56|400.58|398.38|400.76|398.56|400.58|398.38|0
1625740220000|2021-07-08 10:30:20|400.41|398.21|400.06|397.86|400.41|398.21|400.06|397.86|0
1625740230000|2021-07-08 10:30:30|399.88|397.68|399.88|397.68|399.88|397.68|399.88|397.68|0
1625740240000|2021-07-08 10:30:40|400.41|398.21|400.94|398.74|400.94|398.74|400.41|398.21|0
1625740250000|2021-07-08 10:30:50|401.29|399.09|401.29|399.09|401.29|399.09|401.11|398.91|0
1625740260000|2021-07-08 10:31:00|401.11|398.91|401.81|399.61|401.81|399.61|401.11|398.91|0
1625740270000|2021-07-08 10:31:10|401.64|399.44|402.16|399.96|402.16|399.96|401.64|399.44|0
1625740280000|2021-07-08 10:31:20|402.07|399.87|402.51|400.31|402.51|400.31|402.07|399.87|0
1625740290000|2021-07-08 10:31:30|402.87|400.67|403.04|400.84|403.04|400.84|402.69|400.49|0
1625740300000|2021-07-08 10:31:40|402.95|400.75|403.04|400.84|403.04|400.84|402.87|400.67|0
1625740310000|2021-07-08 10:31:50|403.22|401.02|403.57|401.37|403.74|401.54|403.22|401.02|0
1625740320000|2021-07-08 10:32:00|403.92|401.72|404.62|402.42|404.62|402.42|403.92|401.72|0
1625740330000|2021-07-08 10:32:10|404.27|402.07|403.92|401.72|404.27|402.07|403.74|401.54|0
1625740340000|2021-07-08 10:32:20|403.22|401.02|402.87|400.67|403.22|401.02|402.87|400.67|0
1625740350000|2021-07-08 10:32:30|402.69|400.49|401.99|399.79|402.69|400.49|401.81|399.61|0
1625740360000|2021-07-08 10:32:40|402.34|400.14|402.16|399.96|402.51|400.31|402.16|399.96|0
1625740370000|2021-07-08 10:32:50|402.34|400.14|402.51|400.31|402.69|400.49|402.34|400.14|0
1625740380000|2021-07-08 10:33:00|402.42|400.22|402.87|400.67|402.87|400.67|402.42|400.22|0
1625740390000|2021-07-08 10:33:10|403.04|400.84|403.04|400.84|403.13|400.93|403.04|400.84|0
1625740400000|2021-07-08 10:33:20|403.48|401.28|403.48|401.28|403.57|401.37|403.39|401.19|0
1625740410000|2021-07-08 10:33:30|403.39|401.19|403.39|401.19|403.39|401.19|403.22|401.02|0
1625740420000|2021-07-08 10:33:40|403.57|401.37|403.39|401.19|403.57|401.37|403.04|400.84|0
1625740430000|2021-07-08 10:33:50|403.57|401.37|403.74|401.54|403.74|401.54|403.57|401.37|0
1625740440000|2021-07-08 10:34:00|403.92|401.72|403.74|401.54|403.92|401.72|403.74|401.54|0
1625740450000|2021-07-08 10:34:10|403.39|401.19|403.92|401.72|404.18|401.98|403.39|401.19|0
1625740460000|2021-07-08 10:34:20|404|401.8|403.74|401.54|404|401.8|403.74|401.54|0
1625740470000|2021-07-08 10:34:30|403.57|401.37|403.22|401.02|403.57|401.37|403.22|401.02|0
1625740480000|2021-07-08 10:34:40|403.39|401.19|403.3|401.1|403.39|401.19|403.3|401.1|0
1625740490000|2021-07-08 10:34:50|403.04|400.84|403.39|401.19|403.39|401.19|403.04|400.84|0
1625740500000|2021-07-08 10:35:00|403.83|401.63|404.45|402.25|404.45|402.25|403.83|401.63|0
1625740510000|2021-07-08 10:35:10|404.27|402.07|404.27|402.07|404.45|402.25|404.27|402.07|0
1625740520000|2021-07-08 10:35:20|404.45|402.25|404.09|401.89|404.45|402.25|404.09|401.89|0
1625740530000|2021-07-08 10:35:30|404.27|402.07|404.27|402.07|404.27|402.07|404.09|401.89|0
1625740540000|2021-07-08 10:35:40|404.09|401.89|404.27|402.07|404.27|402.07|404.09|401.89|0
1625740550000|2021-07-08 10:35:50|404.09|401.89|404.62|402.42|404.62|402.42|404.09|401.89|0
1625740560000|2021-07-08 10:36:00|403.92|401.72|403.39|401.19|403.92|401.72|403.39|401.19|0
1625740570000|2021-07-08 10:36:10|403.57|401.37|403.39|401.19|403.57|401.37|403.39|401.19|0
1625740580000|2021-07-08 10:36:20|403.22|401.02|403.74|401.54|403.74|401.54|403.22|401.02|0
1625740590000|2021-07-08 10:36:30|403.57|401.37|403.39|401.19|403.57|401.37|403.39|401.19|0
1625740600000|2021-07-08 10:36:40|403.3|401.1|403.92|401.72|403.92|401.72|403.3|401.1|0
1625740610000|2021-07-08 10:36:50|403.57|401.37|403.57|401.37|403.57|401.37|403.39|401.19|0
1625740620000|2021-07-08 10:37:00|404|401.8|403.74|401.54|404|401.8|403.74|401.54|0
1625740630000|2021-07-08 10:37:10|403.92|401.72|404.09|401.89|404.27|402.07|403.92|401.72|0
1625740640000|2021-07-08 10:37:20|404.27|402.07|404.27|402.07|404.27|402.07|404.18|401.98|0
1625740650000|2021-07-08 10:37:30|404.09|401.89|404|401.8|404.27|402.07|404|401.8|0
1625740660000|2021-07-08 10:37:40|404.09|401.89|404.27|402.07|404.27|402.07|404.09|401.89|0
1625740670000|2021-07-08 10:37:50|404.09|401.89|404.09|401.89|404.09|401.89|403.92|401.72|0
1625740680000|2021-07-08 10:38:00|403.92|401.72|404.09|401.89|404.09|401.89|403.92|401.72|0
1625740690000|2021-07-08 10:38:10|404.27|402.07|404.45|402.25|404.45|402.25|404.27|402.07|0
1625740700000|2021-07-08 10:38:20|404.62|402.42|404.45|402.25|404.62|402.42|404.45|402.25|0
1625740710000|2021-07-08 10:38:30|404.8|402.6|404.62|402.42|404.8|402.6|404.62|402.42|0
1625740720000|2021-07-08 10:38:40|404.45|402.25|404.8|402.6|404.8|402.6|404.45|402.25|0
1625740730000|2021-07-08 10:38:50|404.45|402.25|404|401.8|404.45|402.25|403.92|401.72|0
1625740740000|2021-07-08 10:39:00|404.09|401.89|403.74|401.54|404.09|401.89|403.74|401.54|0
1625740750000|2021-07-08 10:39:10|403.92|401.72|404.45|402.25|404.45|402.25|403.92|401.72|0
1625740760000|2021-07-08 10:39:20|404.53|402.33|404.27|402.07|404.53|402.33|404.27|402.07|0
1625740770000|2021-07-08 10:39:30|404.45|402.25|404.45|402.25|404.53|402.33|404.45|402.25|0
1625740780000|2021-07-08 10:39:40|404.09|401.89|404.44|402.24|404.44|402.24|403.92|401.72|0
1625740790000|2021-07-08 10:39:50|404.62|402.42|404.62|402.42|404.62|402.42|404.62|402.42|0
1625740800000|2021-07-08 10:40:00|404.71|402.51|404.27|402.07|404.71|402.51|404.27|402.07|0
1625740810000|2021-07-08 10:40:10|404.09|401.89|403.74|401.54|404.09|401.89|403.57|401.37|0
1625740820000|2021-07-08 10:40:20|403.56|401.36|403.21|401.01|403.56|401.36|403.21|401.01|0
1625740830000|2021-07-08 10:40:30|403.04|400.84|403.04|400.84|403.21|401.01|402.86|400.66|0
1625740840000|2021-07-08 10:40:40|403.21|401.01|402.86|400.66|403.21|401.01|402.86|400.66|0
1625740850000|2021-07-08 10:40:50|402.69|400.49|402.33|400.13|402.86|400.66|402.33|400.13|0
1625740860000|2021-07-08 10:41:00|402.16|399.96|402.16|399.96|402.16|399.96|401.98|399.78|0
1625740870000|2021-07-08 10:41:10|401.98|399.78|402.16|399.96|402.16|399.96|401.98|399.78|0
1625740880000|2021-07-08 10:41:20|402.33|400.13|402.33|400.13|402.33|400.13|402.24|400.04|0
1625740890000|2021-07-08 10:41:30|402.51|400.31|402.69|400.49|402.69|400.49|402.51|400.31|0
1625740900000|2021-07-08 10:41:40|402.86|400.66|403.39|401.19|403.39|401.19|402.69|400.49|0
1625740910000|2021-07-08 10:41:50|403.56|401.36|403.74|401.54|403.74|401.54|403.56|401.36|0
1625740920000|2021-07-08 10:42:00|403.56|401.36|403.74|401.54|403.74|401.54|403.39|401.19|0
1625740930000|2021-07-08 10:42:10|403.56|401.36|403.74|401.54|403.74|401.54|403.56|401.36|0
1625740940000|2021-07-08 10:42:20|403.92|401.72|403.74|401.54|403.92|401.72|403.74|401.54|0
1625740950000|2021-07-08 10:42:30|403.92|401.72|404.35|402.15|404.35|402.15|403.92|401.72|0
1625740960000|2021-07-08 10:42:40|404.27|402.07|404.35|402.15|404.62|402.42|404.27|402.07|0
1625740970000|2021-07-08 10:42:50|404.62|402.42|404.62|402.42|404.62|402.42|404.44|402.24|0
1625740980000|2021-07-08 10:43:00|404.44|402.24|404.09|401.89|404.44|402.24|404.09|401.89|0
1625740990000|2021-07-08 10:43:10|404.35|402.15|403.92|401.72|404.35|402.15|403.92|401.72|0
1625741000000|2021-07-08 10:43:20|404.09|401.89|403.92|401.72|404.09|401.89|403.92|401.72|0
1625741010000|2021-07-08 10:43:30|403.74|401.54|403.74|401.54|403.74|401.54|403.74|401.54|0
1625741020000|2021-07-08 10:43:40|403.56|401.36|403.21|401.01|403.56|401.36|403.21|401.01|0
1625741030000|2021-07-08 10:43:50|403.39|401.19|403.74|401.54|403.74|401.54|403.39|401.19|0
1625741040000|2021-07-08 10:44:00|403.56|401.36|403.56|401.36|403.74|401.54|403.56|401.36|0
1625741050000|2021-07-08 10:44:10|403.21|401.01|402.86|400.66|403.21|401.01|402.86|400.66|0
1625741060000|2021-07-08 10:44:20|402.51|400.31|402.33|400.13|402.51|400.31|402.33|400.13|0
1625741070000|2021-07-08 10:44:30|402.51|400.31|402.68|400.48|402.68|400.48|402.51|400.31|0
1625741080000|2021-07-08 10:44:40|402.86|400.66|402.33|400.13|402.86|400.66|402.16|399.96|0
1625741090000|2021-07-08 10:44:50|402.51|400.31|402.86|400.66|402.86|400.66|402.33|400.13|0
1625741100000|2021-07-08 10:45:00|402.51|400.31|402.33|400.13|402.51|400.31|402.33|400.13|0
1625741110000|2021-07-08 10:45:10|402.16|399.96|402.33|400.13|402.33|400.13|402.16|399.96|0
1625741120000|2021-07-08 10:45:20|402.51|400.31|402.33|400.13|402.51|400.31|402.16|399.96|0
1625741130000|2021-07-08 10:45:30|402.16|399.96|402.33|400.13|402.33|400.13|402.16|399.96|0
1625741140000|2021-07-08 10:45:40|402.68|400.48|403.04|400.84|403.21|401.01|402.68|400.48|0
1625741150000|2021-07-08 10:45:50|403.21|401.01|403.74|401.54|403.74|401.54|403.21|401.01|0
1625741160000|2021-07-08 10:46:00|403.91|401.71|403.82|401.62|403.91|401.71|403.56|401.36|0
1625741170000|2021-07-08 10:46:10|403.74|401.54|403.91|401.71|403.91|401.71|403.74|401.54|0
1625741180000|2021-07-08 10:46:20|404.09|401.89|403.91|401.71|404.09|401.89|403.91|401.71|0
1625741190000|2021-07-08 10:46:30|403.82|401.62|403.91|401.71|404.09|401.89|403.82|401.62|0
1625741200000|2021-07-08 10:46:40|404.27|402.07|404.97|402.77|404.97|402.77|404.27|402.07|0
1625741210000|2021-07-08 10:46:50|405.32|403.12|405.32|403.12|405.32|403.12|405.32|403.12|0
1625741220000|2021-07-08 10:47:00|405.23|403.03|405.15|402.95|405.32|403.12|405.15|402.95|0
1625741230000|2021-07-08 10:47:10|404.79|402.59|404.62|402.42|404.97|402.77|404.62|402.42|0
1625741240000|2021-07-08 10:47:20|404.44|402.24|404.44|402.24|404.44|402.24|404.44|402.24|0
1625741250000|2021-07-08 10:47:30|404.62|402.42|405.15|402.95|405.15|402.95|404.62|402.42|0
1625741260000|2021-07-08 10:47:40|404.97|402.77|405.15|402.95|405.15|402.95|404.79|402.59|0
1625741270000|2021-07-08 10:47:50|405.32|403.12|404.79|402.59|405.32|403.12|404.79|402.59|0
1625741280000|2021-07-08 10:48:00|405.15|402.95|405.15|402.95|405.32|403.12|405.15|402.95|0
1625741290000|2021-07-08 10:48:10|404.97|402.77|405.15|402.95|405.15|402.95|404.97|402.77|0
1625741300000|2021-07-08 10:48:20|405.23|403.03|405.5|403.3|405.5|403.3|405.15|402.95|0
1625741310000|2021-07-08 10:48:30|405.67|403.47|405.85|403.65|405.85|403.65|405.67|403.47|0
1625741320000|2021-07-08 10:48:40|406.03|403.83|405.5|403.3|406.03|403.83|405.5|403.3|0
1625741330000|2021-07-08 10:48:50|405.67|403.47|405.67|403.47|405.85|403.65|405.67|403.47|0
1625741340000|2021-07-08 10:49:00|405.85|403.65|405.15|402.95|405.85|403.65|405.15|402.95|0
1625741350000|2021-07-08 10:49:10|405.5|403.3|405.41|403.21|405.5|403.3|405.32|403.12|0
1625741360000|2021-07-08 10:49:20|405.15|402.95|405.32|403.12|405.32|403.12|405.14|402.94|0
1625741370000|2021-07-08 10:49:30|405.5|403.3|405.5|403.3|405.5|403.3|405.32|403.12|0
1625741380000|2021-07-08 10:49:40|405.32|403.12|405.58|403.38|405.58|403.38|405.32|403.12|0
1625741390000|2021-07-08 10:49:50|405.5|403.3|405.32|403.12|405.5|403.3|405.32|403.12|0
1625741400000|2021-07-08 10:50:00|405.5|403.3|404.97|402.77|405.5|403.3|404.97|402.77|0
1625741410000|2021-07-08 10:50:10|404.79|402.59|404.44|402.24|404.79|402.59|404.44|402.24|0
1625741420000|2021-07-08 10:50:20|404.79|402.59|404.79|402.59|404.97|402.77|404.79|402.59|0
1625741430000|2021-07-08 10:50:30|404.62|402.42|404.62|402.42|404.79|402.59|404.62|402.42|0
1625741440000|2021-07-08 10:50:40|404.79|402.59|404.79|402.59|404.79|402.59|404.62|402.42|0
1625741450000|2021-07-08 10:50:50|404.44|402.24|404.97|402.77|404.97|402.77|404.44|402.24|0
1625741460000|2021-07-08 10:51:00|405.14|402.94|404.62|402.42|405.14|402.94|404.62|402.42|0
1625741470000|2021-07-08 10:51:10|404.79|402.59|404.97|402.77|404.97|402.77|404.79|402.59|0
1625741480000|2021-07-08 10:51:20|405.14|402.94|405.32|403.12|405.5|403.3|405.14|402.94|0
1625741490000|2021-07-08 10:51:30|405.5|403.3|405.32|403.12|405.5|403.3|405.32|403.12|0
1625741500000|2021-07-08 10:51:40|405.85|403.65|406.38|404.18|406.38|404.18|405.85|403.65|0
1625741510000|2021-07-08 10:51:50|406.91|404.71|406.91|404.71|406.91|404.71|406.91|404.71|0
1625741520000|2021-07-08 10:52:00|406.73|404.53|407.26|405.06|407.26|405.06|406.73|404.53|0
1625741530000|2021-07-08 10:52:10|407.44|405.24|407.26|405.06|407.44|405.24|407.26|405.06|0
1625741540000|2021-07-08 10:52:20|407.08|404.88|407.97|405.77|407.97|405.77|407.08|404.88|0
1625741550000|2021-07-08 10:52:30|407.79|405.59|408.14|405.94|408.14|405.94|407.79|405.59|0
1625741560000|2021-07-08 10:52:40|407.97|405.77|407.79|405.59|408.14|405.94|407.79|405.59|0
1625741570000|2021-07-08 10:52:50|409.28|407.08|408.58|406.38|409.28|407.08|408.58|406.38|0
1625741580000|2021-07-08 10:53:00|408.75|406.55|407.42|405.22|408.75|406.55|407.42|405.22|0
1625741590000|2021-07-08 10:53:10|407.77|405.57|406.39|404.19|407.77|405.57|406.39|404.19|0
1625741600000|2021-07-08 10:53:20|405.95|403.75|405.78|403.58|406.13|403.93|405.78|403.58|0
1625741610000|2021-07-08 10:53:30|406.13|403.93|406.13|403.93|406.13|403.93|406.13|403.93|0
1625741620000|2021-07-08 10:53:40|405.95|403.75|405.69|403.49|405.95|403.75|405.69|403.49|0
1625741630000|2021-07-08 10:53:50|405.78|403.58|405.78|403.58|405.95|403.75|405.78|403.58|0
1625741640000|2021-07-08 10:54:00|405.6|403.4|405.95|403.75|405.95|403.75|405.6|403.4|0
1625741650000|2021-07-08 10:54:10|405.78|403.58|405.78|403.58|405.78|403.58|405.78|403.58|0
1625741660000|2021-07-08 10:54:20|405.6|403.4|405.6|403.4|405.6|403.4|405.6|403.4|0
1625741670000|2021-07-08 10:54:30|405.51|403.31|405.6|403.4|405.6|403.4|405.25|403.05|0
1625741680000|2021-07-08 10:54:40|405.42|403.22|405.6|403.4|405.6|403.4|405.25|403.05|0
1625741690000|2021-07-08 10:54:50|405.78|403.58|406.21|404.01|406.21|404.01|405.78|403.58|0
1625741700000|2021-07-08 10:55:00|405.95|403.75|405.95|403.75|406.13|403.93|405.95|403.75|0
1625741710000|2021-07-08 10:55:10|405.78|403.58|405.42|403.22|405.78|403.58|405.42|403.22|0
1625741720000|2021-07-08 10:55:20|405.07|402.87|405.16|402.96|405.16|402.96|404.98|402.78|0
1625741730000|2021-07-08 10:55:30|404.89|402.69|404.89|402.69|405.07|402.87|404.89|402.69|0
1625741740000|2021-07-08 10:55:40|405.07|402.87|405.16|402.96|405.16|402.96|405.07|402.87|0
1625741750000|2021-07-08 10:55:50|405.07|402.87|405.07|402.87|405.25|403.05|405.07|402.87|0
1625741760000|2021-07-08 10:56:00|405.25|403.05|405.25|403.05|405.25|403.05|405.25|403.05|0
1625741770000|2021-07-08 10:56:10|405.07|402.87|405.07|402.87|405.07|402.87|405.07|402.87|0
1625741780000|2021-07-08 10:56:20|405.42|403.22|405.25|403.05|405.42|403.22|405.25|403.05|0
1625741790000|2021-07-08 10:56:30|404.98|402.78|405.07|402.87|405.07|402.87|404.89|402.69|0
1625741800000|2021-07-08 10:56:40|405.25|403.05|405.25|403.05|405.25|403.05|405.07|402.87|0
1625741810000|2021-07-08 10:56:50|405.42|403.22|405.42|403.22|405.42|403.22|405.42|403.22|0
1625741820000|2021-07-08 10:57:00|405.6|403.4|405.25|403.05|405.6|403.4|405.25|403.05|0
1625741830000|2021-07-08 10:57:10|405.07|402.87|404.89|402.69|405.07|402.87|404.89|402.69|0
1625741840000|2021-07-08 10:57:20|405.07|402.87|405.25|403.05|405.25|403.05|405.07|402.87|0
1625741850000|2021-07-08 10:57:30|405.42|403.22|405.42|403.22|405.42|403.22|405.42|403.22|0
1625741860000|2021-07-08 10:57:40|405.6|403.4|406.57|404.37|406.57|404.37|405.6|403.4|0
1625741870000|2021-07-08 10:57:50|406.84|404.64|407.37|405.17|407.37|405.17|406.84|404.64|0
1625741880000|2021-07-08 10:58:00|407.54|405.34|407.37|405.17|407.54|405.34|407.37|405.17|0
1625741890000|2021-07-08 10:58:10|407.01|404.81|407.54|405.34|407.54|405.34|407.01|404.81|0
1625741900000|2021-07-08 10:58:20|407.9|405.7|408.33|406.13|408.33|406.13|407.9|405.7|0
1625741910000|2021-07-08 10:58:30|408.25|406.05|407.72|405.52|408.43|406.23|407.72|405.52|0
1625741920000|2021-07-08 10:58:40|407.37|405.17|407.37|405.17|407.37|405.17|407.19|404.99|0
1625741930000|2021-07-08 10:58:50|407.45|405.25|407.72|405.52|407.72|405.52|407.45|405.25|0
1625741940000|2021-07-08 10:59:00|407.9|405.7|408.25|406.05|408.25|406.05|407.9|405.7|0
1625741950000|2021-07-08 10:59:10|408.07|405.87|408.07|405.87|408.07|405.87|407.72|405.52|0
1625741960000|2021-07-08 10:59:20|407.9|405.7|407.9|405.7|407.9|405.7|407.9|405.7|0
1625741970000|2021-07-08 10:59:30|408.25|406.05|408.6|406.4|408.6|406.4|408.25|406.05|0
1625741980000|2021-07-08 10:59:40|408.43|406.23|408.07|405.87|408.43|406.23|408.07|405.87|0
1625741990000|2021-07-08 10:59:50|408.43|406.23|408.96|406.76|408.96|406.76|408.25|406.05|0
1625742000000|2021-07-08 11:00:00|408.51|406.31|409.13|406.93|409.49|407.29|408.51|406.31|0
1625742010000|2021-07-08 11:00:10|408.96|406.76|409.31|407.11|409.67|407.47|408.96|406.76|0
1625742020000|2021-07-08 11:00:20|409.67|407.47|409.31|407.11|409.67|407.47|409.31|407.11|0
1625742030000|2021-07-08 11:00:30|409.49|407.29|410.02|407.82|410.02|407.82|409.31|407.11|0
1625742040000|2021-07-08 11:00:40|409.84|407.64|409.67|407.47|410.02|407.82|409.67|407.47|0
1625742050000|2021-07-08 11:00:50|409.49|407.29|409.84|407.64|410.02|407.82|409.49|407.29|0
1625742060000|2021-07-08 11:01:00|409.31|407.11|409.49|407.29|409.49|407.29|409.13|406.93|0
1625742070000|2021-07-08 11:01:10|409.67|407.47|409.84|407.64|409.84|407.64|409.67|407.47|0
1625742080000|2021-07-08 11:01:20|410.02|407.82|410.02|407.82|410.02|407.82|409.84|407.64|0
1625742090000|2021-07-08 11:01:30|409.84|407.64|409.84|407.64|410.02|407.82|409.84|407.64|0
1625742100000|2021-07-08 11:01:40|409.93|407.73|409.93|407.73|409.93|407.73|409.75|407.55|0
1625742110000|2021-07-08 11:01:50|410.02|407.82|410.02|407.82|410.2|408|410.02|407.82|0
1625742120000|2021-07-08 11:02:00|409.84|407.64|409.67|407.47|410.02|407.82|409.67|407.47|0
1625742130000|2021-07-08 11:02:10|409.49|407.29|409.13|406.93|409.49|407.29|409.13|406.93|0
1625742140000|2021-07-08 11:02:20|408.96|406.76|408.96|406.76|409.13|406.93|408.96|406.76|0
1625742160000|2021-07-08 11:02:40|409.13|406.93|409.67|407.47|409.67|407.47|409.13|406.93|0
1625742170000|2021-07-08 11:02:50|409.66|407.46|409.49|407.29|409.84|407.64|409.49|407.29|0
1625742180000|2021-07-08 11:03:00|409.31|407.11|409.66|407.46|409.66|407.46|409.31|407.11|0
1625742190000|2021-07-08 11:03:10|409.84|407.64|409.84|407.64|409.84|407.64|409.49|407.29|0
1625742200000|2021-07-08 11:03:20|410.02|407.82|410.02|407.82|410.02|407.82|410.02|407.82|0
1625742210000|2021-07-08 11:03:30|409.66|407.46|409.66|407.46|409.66|407.46|409.49|407.29|0
1625742220000|2021-07-08 11:03:40|409.49|407.29|409.66|407.46|409.66|407.46|409.49|407.29|0
1625742230000|2021-07-08 11:03:50|409.57|407.37|408.6|406.4|409.57|407.37|408.6|406.4|0
1625742240000|2021-07-08 11:04:00|408.78|406.58|408.78|406.58|408.78|406.58|408.78|406.58|0
1625742250000|2021-07-08 11:04:10|408.6|406.4|408.96|406.76|408.96|406.76|408.6|406.4|0
1625742260000|2021-07-08 11:04:20|409.13|406.93|408.6|406.4|409.13|406.93|408.6|406.4|0
1625742270000|2021-07-08 11:04:30|408.78|406.58|408.6|406.4|408.78|406.58|408.6|406.4|0
1625742280000|2021-07-08 11:04:40|408.42|406.22|408.25|406.05|408.42|406.22|408.25|406.05|0
1625742290000|2021-07-08 11:04:50|408.42|406.22|407.8|405.6|408.42|406.22|407.8|405.6|0
1625742300000|2021-07-08 11:05:00|407.72|405.52|407.72|405.52|408.25|406.05|407.72|405.52|0
1625742310000|2021-07-08 11:05:10|407.54|405.34|407.45|405.25|407.54|405.34|407.36|405.16|0
1625742320000|2021-07-08 11:05:20|407.36|405.16|407.01|404.81|407.54|405.34|407.01|404.81|0
1625742330000|2021-07-08 11:05:30|406.83|404.63|406.48|404.28|406.83|404.63|406.48|404.28|0
1625742340000|2021-07-08 11:05:40|406.56|404.36|407.01|404.81|407.01|404.81|406.56|404.36|0
1625742350000|2021-07-08 11:05:50|406.83|404.63|407.19|404.99|407.19|404.99|406.83|404.63|0
1625742360000|2021-07-08 11:06:00|407.36|405.16|407.72|405.52|407.98|405.78|407.36|405.16|0
1625742370000|2021-07-08 11:06:10|407.8|405.6|408.07|405.87|408.07|405.87|407.72|405.52|0
1625742380000|2021-07-08 11:06:20|407.72|405.52|407.36|405.16|407.72|405.52|407.18|404.98|0
1625742390000|2021-07-08 11:06:30|407.54|405.34|407.36|405.16|407.54|405.34|407.36|405.16|0
1625742400000|2021-07-08 11:06:40|407.18|404.98|407.01|404.81|407.36|405.16|407.01|404.81|0
1625742410000|2021-07-08 11:06:50|407.09|404.89|407.18|404.98|407.18|404.98|407.09|404.89|0
1625742420000|2021-07-08 11:07:00|407.36|405.16|407.89|405.69|407.89|405.69|407.36|405.16|0
1625742430000|2021-07-08 11:07:10|408.25|406.05|408.6|406.4|408.6|406.4|408.25|406.05|0
1625742440000|2021-07-08 11:07:20|408.78|406.58|408.78|406.58|409.13|406.93|408.78|406.58|0
1625742450000|2021-07-08 11:07:30|408.6|406.4|408.78|406.58|408.78|406.58|408.6|406.4|0
1625742460000|2021-07-08 11:07:40|408.95|406.75|408.95|406.75|409.04|406.84|408.95|406.75|0
1625742470000|2021-07-08 11:07:50|408.78|406.58|409.13|406.93|409.13|406.93|408.78|406.58|0
1625742480000|2021-07-08 11:08:00|408.95|406.75|408.6|406.4|408.95|406.75|408.6|406.4|0
1625742490000|2021-07-08 11:08:10|408.42|406.22|408.33|406.13|408.42|406.22|408.25|406.05|0
1625742500000|2021-07-08 11:08:20|408.07|405.87|408.25|406.05|408.25|406.05|408.07|405.87|0
1625742510000|2021-07-08 11:08:30|408.07|405.87|407.71|405.51|408.07|405.87|407.71|405.51|0
1625742520000|2021-07-08 11:08:40|407.8|405.6|407.89|405.69|407.89|405.69|407.8|405.6|0
1625742530000|2021-07-08 11:08:50|408.25|406.05|407.98|405.78|408.25|406.05|407.98|405.78|0
1625742540000|2021-07-08 11:09:00|408.25|406.05|408.24|406.04|408.25|406.05|407.89|405.69|0
1625742550000|2021-07-08 11:09:10|408.07|405.87|408.07|405.87|408.07|405.87|407.89|405.69|0
1625742560000|2021-07-08 11:09:20|407.98|405.78|408.07|405.87|408.24|406.04|407.98|405.78|0
1625742570000|2021-07-08 11:09:30|407.89|405.69|408.07|405.87|408.07|405.87|407.89|405.69|0
1625742580000|2021-07-08 11:09:40|407.89|405.69|408.24|406.04|408.24|406.04|407.89|405.69|0
1625742590000|2021-07-08 11:09:50|408.42|406.22|408.42|406.22|408.42|406.22|408.42|406.22|0
1625742600000|2021-07-08 11:10:00|408.24|406.04|408.15|405.95|408.24|406.04|407.71|405.51|0
1625742610000|2021-07-08 11:10:10|408.07|405.87|407.89|405.69|408.07|405.87|407.89|405.69|0
1625742620000|2021-07-08 11:10:20|408.24|406.04|408.6|406.4|408.6|406.4|408.24|406.04|0
1625742630000|2021-07-08 11:10:30|408.24|406.04|406.29|404.09|408.24|406.04|406.29|404.09|0
1625742640000|2021-07-08 11:10:40|406.11|403.91|405.93|403.73|406.11|403.91|405.93|403.73|0
1625742650000|2021-07-08 11:10:50|406.11|403.91|406.29|404.09|406.29|404.09|405.93|403.73|0
1625742660000|2021-07-08 11:11:00|405.93|403.73|405.84|403.64|405.93|403.73|405.84|403.64|0
1625742670000|2021-07-08 11:11:10|405.93|403.73|405.75|403.55|406.11|403.91|405.75|403.55|0
1625742680000|2021-07-08 11:11:20|405.22|403.02|405.04|402.84|405.22|403.02|405.04|402.84|0
1625742690000|2021-07-08 11:11:30|404.87|402.67|404.87|402.67|404.87|402.67|404.87|402.67|0
1625742700000|2021-07-08 11:11:40|404.69|402.49|405.04|402.84|405.04|402.84|404.69|402.49|0
1625742710000|2021-07-08 11:11:50|404.87|402.67|405.04|402.84|405.04|402.84|404.87|402.67|0
1625742720000|2021-07-08 11:12:00|405.22|403.02|405.58|403.38|405.58|403.38|405.22|403.02|0
1625742730000|2021-07-08 11:12:10|405.22|403.02|405.4|403.2|405.4|403.2|405.22|403.02|0
1625742740000|2021-07-08 11:12:20|405.22|403.02|405.22|403.02|405.22|403.02|405.22|403.02|0
1625742750000|2021-07-08 11:12:30|405.4|403.2|405.04|402.84|405.4|403.2|405.04|402.84|0
1625742760000|2021-07-08 11:12:40|404.87|402.67|404.69|402.49|404.87|402.67|404.69|402.49|0
1625742770000|2021-07-08 11:12:50|404.34|402.14|404.16|401.96|404.34|402.14|404.16|401.96|0
1625742780000|2021-07-08 11:13:00|404.34|402.14|404.51|402.31|404.51|402.31|404.34|402.14|0
1625742790000|2021-07-08 11:13:10|404.24|402.04|404.34|402.14|404.51|402.31|404.24|402.04|0
1625742800000|2021-07-08 11:13:20|404.16|401.96|404.16|401.96|404.34|402.14|404.16|401.96|0
1625742810000|2021-07-08 11:13:30|404.34|402.14|404.16|401.96|404.34|402.14|404.16|401.96|0
1625742820000|2021-07-08 11:13:40|403.8|401.6|403.8|401.6|403.8|401.6|403.8|401.6|0
1625742830000|2021-07-08 11:13:50|403.63|401.43|403.8|401.6|403.8|401.6|403.45|401.25|0
1625742840000|2021-07-08 11:14:00|403.45|401.25|403.63|401.43|403.63|401.43|403.45|401.25|0
1625742850000|2021-07-08 11:14:10|403.8|401.6|404.34|402.14|404.34|402.14|403.8|401.6|0
1625742860000|2021-07-08 11:14:20|404.87|402.67|405.13|402.93|405.13|402.93|404.87|402.67|0
1625742870000|2021-07-08 11:14:30|405.4|403.2|405.75|403.55|405.75|403.55|405.4|403.2|0
1625742880000|2021-07-08 11:14:40|405.93|403.73|405.57|403.37|405.93|403.73|405.4|403.2|0
1625742890000|2021-07-08 11:14:50|405.75|403.55|405.93|403.73|405.93|403.73|405.75|403.55|0
1625742900000|2021-07-08 11:15:00|406.28|404.08|406.46|404.26|406.46|404.26|406.11|403.91|0
1625742910000|2021-07-08 11:15:10|406.82|404.62|406.99|404.79|406.99|404.79|406.82|404.62|0
1625742920000|2021-07-08 11:15:20|407.17|404.97|406.46|404.26|407.17|404.97|406.46|404.26|0
1625742930000|2021-07-08 11:15:30|406.64|404.44|406.82|404.62|406.82|404.62|406.64|404.44|0
1625742940000|2021-07-08 11:15:40|406.99|404.79|406.99|404.79|407.35|405.15|406.99|404.79|0
1625742950000|2021-07-08 11:15:50|407.17|404.97|407.17|404.97|407.17|404.97|406.99|404.79|0
1625742960000|2021-07-08 11:16:00|406.99|404.79|405.93|403.73|406.99|404.79|405.93|403.73|0
1625742970000|2021-07-08 11:16:10|405.75|403.55|405.75|403.55|405.93|403.73|405.75|403.55|0
1625742980000|2021-07-08 11:16:20|406.01|403.81|406.11|403.91|406.11|403.91|406.01|403.81|0
1625742990000|2021-07-08 11:16:30|405.93|403.73|405.75|403.55|405.93|403.73|405.75|403.55|0
1625743000000|2021-07-08 11:16:40|405.57|403.37|405.48|403.28|405.57|403.37|405.48|403.28|0
1625743010000|2021-07-08 11:16:50|405.4|403.2|405.57|403.37|405.57|403.37|405.4|403.2|0
1625743020000|2021-07-08 11:17:00|405.22|403.02|405.22|403.02|405.22|403.02|405.04|402.84|0
1625743030000|2021-07-08 11:17:10|405.4|403.2|405.57|403.37|405.75|403.55|405.4|403.2|0
1625743040000|2021-07-08 11:17:20|405.93|403.73|406.64|404.44|406.64|404.44|405.93|403.73|0
1625743050000|2021-07-08 11:17:30|406.46|404.26|406.46|404.26|406.64|404.44|406.46|404.26|0
1625743060000|2021-07-08 11:17:40|406.28|404.08|406.28|404.08|406.28|404.08|406.28|404.08|0
1625743070000|2021-07-08 11:17:50|406.46|404.26|406.99|404.79|406.99|404.79|406.46|404.26|0
1625743080000|2021-07-08 11:18:00|406.81|404.61|407.08|404.88|407.08|404.88|406.81|404.61|0
1625743090000|2021-07-08 11:18:10|406.99|404.79|407.52|405.32|407.52|405.32|406.9|404.7|0
1625743100000|2021-07-08 11:18:20|407.7|405.5|407.88|405.68|407.88|405.68|407.7|405.5|0
1625743110000|2021-07-08 11:18:30|407.52|405.32|406.99|404.79|407.52|405.32|406.99|404.79|0
1625743120000|2021-07-08 11:18:40|406.9|404.7|407.17|404.97|407.17|404.97|406.9|404.7|0
1625743130000|2021-07-08 11:18:50|406.99|404.79|407.52|405.32|407.52|405.32|406.99|404.79|0
1625743140000|2021-07-08 11:19:00|407.7|405.5|407.52|405.32|407.7|405.5|407.52|405.32|0
1625743150000|2021-07-08 11:19:10|407.7|405.5|407.52|405.32|407.7|405.5|407.52|405.32|0
1625743170000|2021-07-08 11:19:30|407.7|405.5|407.35|405.15|407.7|405.5|407.35|405.15|0
1625743180000|2021-07-08 11:19:40|406.99|404.79|406.64|404.44|407.08|404.88|406.64|404.44|0
1625743190000|2021-07-08 11:19:50|406.46|404.26|406.28|404.08|406.46|404.26|406.28|404.08|0
1625743200000|2021-07-08 11:20:00|405.93|403.73|405.93|403.73|406.1|403.9|405.93|403.73|0
1625743210000|2021-07-08 11:20:10|405.83|403.63|406.28|404.08|406.28|404.08|405.83|403.63|0
1625743220000|2021-07-08 11:20:20|406.37|404.17|406.37|404.17|406.46|404.26|406.37|404.17|0
1625743230000|2021-07-08 11:20:30|406.28|404.08|406.46|404.26|406.64|404.44|406.28|404.08|0
1625743240000|2021-07-08 11:20:40|406.37|404.17|406.81|404.61|406.81|404.61|406.37|404.17|0
1625743250000|2021-07-08 11:20:50|406.64|404.44|406.81|404.61|406.81|404.61|406.64|404.44|0
1625743260000|2021-07-08 11:21:00|406.64|404.44|406.81|404.61|406.81|404.61|406.46|404.26|0
1625743270000|2021-07-08 11:21:10|407.17|404.97|407.34|405.14|407.34|405.14|407.17|404.97|0
1625743280000|2021-07-08 11:21:20|407.52|405.32|407.34|405.14|407.52|405.32|407.34|405.14|0
1625743290000|2021-07-08 11:21:30|407.17|404.97|407.17|404.97|407.17|404.97|407.17|404.97|0
1625743300000|2021-07-08 11:21:40|407.52|405.32|407.88|405.68|407.88|405.68|407.52|405.32|0
1625743310000|2021-07-08 11:21:50|407.7|405.5|407.88|405.68|407.88|405.68|407.7|405.5|0
1625743320000|2021-07-08 11:22:00|407.7|405.5|407.43|405.23|407.7|405.5|407.17|404.97|0
1625743330000|2021-07-08 11:22:10|407.52|405.32|407.7|405.5|407.7|405.5|407.43|405.23|0
1625743340000|2021-07-08 11:22:20|407.34|405.14|406.99|404.79|407.34|405.14|406.99|404.79|0
1625743350000|2021-07-08 11:22:30|406.63|404.43|406.81|404.61|406.81|404.61|406.63|404.43|0
1625743360000|2021-07-08 11:22:40|406.99|404.79|406.99|404.79|406.99|404.79|406.81|404.61|0
1625743370000|2021-07-08 11:22:50|407.17|404.97|407.52|405.32|407.7|405.5|407.17|404.97|0
1625743380000|2021-07-08 11:23:00|407.88|405.68|407.61|405.41|408.05|405.85|407.61|405.41|0
1625743390000|2021-07-08 11:23:10|407.88|405.68|407.7|405.5|408.05|405.85|407.7|405.5|0
1625743400000|2021-07-08 11:23:20|407.88|405.68|408.05|405.85|408.05|405.85|407.88|405.68|0
1625743410000|2021-07-08 11:23:30|408.23|406.03|408.05|405.85|408.23|406.03|408.05|405.85|0
1625743420000|2021-07-08 11:23:40|408.23|406.03|407.88|405.68|408.41|406.21|407.88|405.68|0
1625743430000|2021-07-08 11:23:50|408.05|405.85|408.05|405.85|408.05|405.85|408.05|405.85|0
1625743440000|2021-07-08 11:24:00|407.88|405.68|407.7|405.5|407.88|405.68|407.7|405.5|0
1625743450000|2021-07-08 11:24:10|407.34|405.14|407.34|405.14|407.34|405.14|407.17|404.97|0
1625743460000|2021-07-08 11:24:20|407.17|404.97|407.17|404.97|407.17|404.97|407.17|404.97|0
1625743470000|2021-07-08 11:24:30|407.34|405.14|407.52|405.32|407.52|405.32|407.34|405.14|0
1625743480000|2021-07-08 11:24:40|407.7|405.5|407.88|405.68|407.88|405.68|407.7|405.5|0
1625743490000|2021-07-08 11:24:50|408.05|405.85|407.7|405.5|408.05|405.85|407.7|405.5|0
1625743500000|2021-07-08 11:25:00|407.88|405.68|407.52|405.32|407.88|405.68|407.52|405.32|0
1625743510000|2021-07-08 11:25:10|407.34|405.14|406.99|404.79|407.34|405.14|406.99|404.79|0
1625743520000|2021-07-08 11:25:20|406.81|404.61|406.81|404.61|406.99|404.79|406.81|404.61|0
1625743530000|2021-07-08 11:25:30|406.99|404.79|407.52|405.32|407.7|405.5|406.99|404.79|0
1625743540000|2021-07-08 11:25:40|407.7|405.5|407.7|405.5|407.88|405.68|407.7|405.5|0
1625743560000|2021-07-08 11:26:00|407.78|405.58|407.7|405.5|407.78|405.58|407.34|405.14|0
1625743570000|2021-07-08 11:26:10|407.52|405.32|407.43|405.23|407.52|405.32|407.43|405.23|0
1625743580000|2021-07-08 11:26:20|407.7|405.5|408.05|405.85|408.05|405.85|407.7|405.5|0
1625743590000|2021-07-08 11:26:30|407.88|405.68|407.7|405.5|407.88|405.68|407.7|405.5|0
1625743600000|2021-07-08 11:26:40|407.88|405.68|407.88|405.68|407.88|405.68|407.88|405.68|0
1625743610000|2021-07-08 11:26:50|408.05|405.85|408.23|406.03|408.23|406.03|407.88|405.68|0
1625743620000|2021-07-08 11:27:00|408.41|406.21|408.05|405.85|408.41|406.21|408.05|405.85|0
1625743630000|2021-07-08 11:27:10|407.7|405.5|407.52|405.32|407.7|405.5|407.52|405.32|0
1625743640000|2021-07-08 11:27:20|406.89|404.69|406.63|404.43|406.89|404.69|406.63|404.43|0
1625743650000|2021-07-08 11:27:30|406.28|404.08|406.1|403.9|406.28|404.08|405.92|403.72|0
1625743660000|2021-07-08 11:27:40|406.28|404.08|406.63|404.43|406.63|404.43|406.28|404.08|0
1625743670000|2021-07-08 11:27:50|406.81|404.61|406.81|404.61|406.81|404.61|406.81|404.61|0
1625743680000|2021-07-08 11:28:00|406.72|404.52|406.81|404.61|406.81|404.61|406.72|404.52|0
1625743690000|2021-07-08 11:28:10|406.63|404.43|406.63|404.43|406.63|404.43|406.63|404.43|0
1625743700000|2021-07-08 11:28:20|406.28|404.08|406.45|404.25|406.45|404.25|406.28|404.08|0
1625743710000|2021-07-08 11:28:30|406.1|403.9|406.45|404.25|406.45|404.25|406.1|403.9|0
1625743720000|2021-07-08 11:28:40|406.1|403.9|406.28|404.08|406.28|404.08|406.1|403.9|0
1625743730000|2021-07-08 11:28:50|406.36|404.16|406.81|404.61|406.81|404.61|406.36|404.16|0
1625743740000|2021-07-08 11:29:00|407.16|404.96|406.99|404.79|407.16|404.96|406.99|404.79|0
1625743750000|2021-07-08 11:29:10|407.16|404.96|406.99|404.79|407.16|404.96|406.99|404.79|0
1625743760000|2021-07-08 11:29:20|407.16|404.96|406.99|404.79|407.16|404.96|406.81|404.61|0
1625743770000|2021-07-08 11:29:30|407.16|404.96|407.52|405.32|407.52|405.32|407.16|404.96|0
1625743780000|2021-07-08 11:29:40|407.34|405.14|407.43|405.23|407.43|405.23|407.16|404.96|0
1625743790000|2021-07-08 11:29:50|407.34|405.14|407.16|404.96|407.34|405.14|407.16|404.96|0
1625743800000|2021-07-08 11:30:00|407.52|405.32|406.81|404.61|407.52|405.32|406.81|404.61|0
1625743810000|2021-07-08 11:30:10|406.45|404.25|405.92|403.72|406.63|404.43|405.92|403.72|0
1625743820000|2021-07-08 11:30:20|406.1|403.9|405.92|403.72|406.28|404.08|405.92|403.72|0
1625743830000|2021-07-08 11:30:30|405.74|403.54|405.57|403.37|405.74|403.54|405.48|403.28|0
1625743840000|2021-07-08 11:30:40|405.74|403.54|405.57|403.37|405.74|403.54|405.39|403.19|0
1625743850000|2021-07-08 11:30:50|405.74|403.54|405.74|403.54|405.74|403.54|405.74|403.54|0
1625743860000|2021-07-08 11:31:00|405.57|403.37|405.57|403.37|405.74|403.54|405.57|403.37|0
1625743870000|2021-07-08 11:31:10|405.74|403.54|405.04|402.84|405.74|403.54|405.04|402.84|0
1625743880000|2021-07-08 11:31:20|404.86|402.66|404.86|402.66|404.86|402.66|404.68|402.48|0
1625743890000|2021-07-08 11:31:30|404.68|402.48|404.41|402.21|404.68|402.48|404.15|401.95|0
1625743900000|2021-07-08 11:31:40|404.24|402.04|404.5|402.3|404.5|402.3|404.24|402.04|0
1625743910000|2021-07-08 11:31:50|404.86|402.66|404.86|402.66|404.86|402.66|404.5|402.3|0
1625743920000|2021-07-08 11:32:00|404.68|402.48|404.33|402.13|404.68|402.48|404.33|402.13|0
1625743930000|2021-07-08 11:32:10|404.15|401.95|403.8|401.6|404.15|401.95|403.8|401.6|0
1625743940000|2021-07-08 11:32:20|403.97|401.77|403.88|401.68|403.97|401.77|403.62|401.42|0
1625743950000|2021-07-08 11:32:30|403.8|401.6|403.62|401.42|403.97|401.77|403.62|401.42|0
1625743960000|2021-07-08 11:32:40|403.8|401.6|403.62|401.42|403.8|401.6|403.62|401.42|0
1625743970000|2021-07-08 11:32:50|403.44|401.24|403.27|401.07|403.44|401.24|403.27|401.07|0
1625743980000|2021-07-08 11:33:00|403.17|400.97|403.09|400.89|403.17|400.97|403.09|400.89|0
1625743990000|2021-07-08 11:33:10|403.27|401.07|403.27|401.07|403.44|401.24|403.27|401.07|0
1625744000000|2021-07-08 11:33:20|403.09|400.89|402.91|400.71|403.09|400.89|402.91|400.71|0
1625744010000|2021-07-08 11:33:30|403|400.8|403.27|401.07|403.27|401.07|403|400.8|0
1625744020000|2021-07-08 11:33:40|403.09|400.89|403.62|401.42|403.62|401.42|403.09|400.89|0
1625744030000|2021-07-08 11:33:50|403.8|401.6|404.5|402.3|404.68|402.48|403.8|401.6|0
1625744040000|2021-07-08 11:34:00|404.68|402.48|404.77|402.57|404.77|402.57|404.5|402.3|0
1625744050000|2021-07-08 11:34:10|404.76|402.56|404.86|402.66|404.86|402.66|404.5|402.3|0
1625744060000|2021-07-08 11:34:20|405.21|403.01|405.03|402.83|405.21|403.01|404.86|402.66|0
1625744070000|2021-07-08 11:34:30|405.12|402.92|404.86|402.66|405.12|402.92|404.86|402.66|0
1625744080000|2021-07-08 11:34:40|404.94|402.74|405.39|403.19|405.39|403.19|404.94|402.74|0
1625744090000|2021-07-08 11:34:50|405.3|403.1|405.57|403.37|405.57|403.37|405.3|403.1|0
1625744100000|2021-07-08 11:35:00|405.3|403.1|405.12|402.92|405.39|403.19|405.12|402.92|0
1625744110000|2021-07-08 11:35:10|405.03|402.83|403.97|401.77|405.03|402.83|403.97|401.77|0
1625744120000|2021-07-08 11:35:20|403.79|401.59|403.97|401.77|403.97|401.77|403.79|401.59|0
1625744130000|2021-07-08 11:35:30|404.15|401.95|404.5|402.3|404.5|402.3|404.15|401.95|0
1625744140000|2021-07-08 11:35:40|405.03|402.83|405.21|403.01|405.21|403.01|405.03|402.83|0
1625744150000|2021-07-08 11:35:50|405.39|403.19|405.39|403.19|405.39|403.19|405.21|403.01|0
1625744160000|2021-07-08 11:36:00|405.21|403.01|404.33|402.13|405.21|403.01|404.33|402.13|0
1625744170000|2021-07-08 11:36:10|404.5|402.3|404.15|401.95|404.5|402.3|404.15|401.95|0
1625744180000|2021-07-08 11:36:20|404.5|402.3|404.5|402.3|404.5|402.3|404.5|402.3|0
1625744190000|2021-07-08 11:36:30|404.32|402.12|404.5|402.3|404.5|402.3|404.32|402.12|0
1625744200000|2021-07-08 11:36:40|404.68|402.48|404.86|402.66|404.86|402.66|404.68|402.48|0
1625744210000|2021-07-08 11:36:50|405.03|402.83|404.86|402.66|405.21|403.01|404.86|402.66|0
1625744220000|2021-07-08 11:37:00|405.03|402.83|404.86|402.66|405.03|402.83|404.86|402.66|0
1625744230000|2021-07-08 11:37:10|405.03|402.83|404.86|402.66|405.03|402.83|404.86|402.66|0
1625744240000|2021-07-08 11:37:20|405.03|402.83|405.03|402.83|405.56|403.36|405.03|402.83|0
1625744250000|2021-07-08 11:37:30|404.86|402.66|404.86|402.66|404.86|402.66|404.68|402.48|0
1625744260000|2021-07-08 11:37:40|405.03|402.83|405.03|402.83|405.03|402.83|405.03|402.83|0
1625744270000|2021-07-08 11:37:50|404.86|402.66|404.86|402.66|405.03|402.83|404.86|402.66|0
1625744280000|2021-07-08 11:38:00|404.68|402.48|404.15|401.95|404.68|402.48|404.15|401.95|0
1625744290000|2021-07-08 11:38:10|404.5|402.3|404.32|402.12|404.5|402.3|404.32|402.12|0
1625744300000|2021-07-08 11:38:20|404.5|402.3|404.32|402.12|404.5|402.3|404.32|402.12|0
1625744310000|2021-07-08 11:38:30|403.79|401.59|403.97|401.77|403.97|401.77|403.79|401.59|0
1625744320000|2021-07-08 11:38:40|403.79|401.59|403.79|401.59|403.79|401.59|403.62|401.42|0
1625744330000|2021-07-08 11:38:50|403.62|401.42|403.79|401.59|403.79|401.59|403.62|401.42|0
1625744340000|2021-07-08 11:39:00|403.62|401.42|403.44|401.24|403.62|401.42|403.35|401.15|0
1625744350000|2021-07-08 11:39:10|403.62|401.42|404.15|401.95|404.32|402.12|403.62|401.42|0
1625744360000|2021-07-08 11:39:20|404.32|402.12|404.32|402.12|404.32|402.12|404.32|402.12|0
1625744370000|2021-07-08 11:39:30|403.97|401.77|403.97|401.77|403.97|401.77|403.97|401.77|0
1625744380000|2021-07-08 11:39:40|404.32|402.12|404.5|402.3|404.5|402.3|404.32|402.12|0
1625744390000|2021-07-08 11:39:50|404.32|402.12|404.32|402.12|404.32|402.12|404.32|402.12|0
1625744400000|2021-07-08 11:40:00|404.5|402.3|404.15|401.95|404.5|402.3|404.15|401.95|0
1625744410000|2021-07-08 11:40:10|403.79|401.59|403.79|401.59|403.79|401.59|403.79|401.59|0
1625744420000|2021-07-08 11:40:20|403.97|401.77|404.32|402.12|404.32|402.12|403.97|401.77|0
1625744430000|2021-07-08 11:40:30|404.5|402.3|404.32|402.12|404.5|402.3|404.15|401.95|0
1625744440000|2021-07-08 11:40:40|403.62|401.42|403.17|400.97|403.62|401.42|403.17|400.97|0
1625744450000|2021-07-08 11:40:50|403.26|401.06|403.26|401.06|403.26|401.06|403.17|400.97|0
1625744460000|2021-07-08 11:41:00|403.62|401.42|403.62|401.42|403.62|401.42|403.44|401.24|0
1625744470000|2021-07-08 11:41:10|403.7|401.5|403.44|401.24|403.7|401.5|403.44|401.24|0
1625744480000|2021-07-08 11:41:20|403.26|401.06|403.44|401.24|403.44|401.24|403.26|401.06|0
1625744490000|2021-07-08 11:41:30|403.62|401.42|403.79|401.59|403.79|401.59|403.62|401.42|0
1625744500000|2021-07-08 11:41:40|404.15|401.95|404.15|401.95|404.32|402.12|404.15|401.95|0
1625744510000|2021-07-08 11:41:50|404.32|402.12|403.97|401.77|404.32|402.12|403.97|401.77|0
1625744520000|2021-07-08 11:42:00|403.88|401.68|403.79|401.59|403.88|401.68|403.79|401.59|0
1625744540000|2021-07-08 11:42:20|403.26|401.06|403.08|400.88|403.26|401.06|403.08|400.88|0
1625744550000|2021-07-08 11:42:30|403.26|401.06|403.08|400.88|403.26|401.06|403.08|400.88|0
1625744560000|2021-07-08 11:42:40|403.26|401.06|403.26|401.06|403.26|401.06|403.08|400.88|0
1625744570000|2021-07-08 11:42:50|403.17|400.97|402.91|400.71|403.17|400.97|402.91|400.71|0
1625744580000|2021-07-08 11:43:00|403.08|400.88|403.26|401.06|403.26|401.06|403.08|400.88|0
1625744590000|2021-07-08 11:43:10|403.08|400.88|403.08|400.88|403.08|400.88|403.08|400.88|0
1625744600000|2021-07-08 11:43:20|402.91|400.71|403.08|400.88|403.08|400.88|402.91|400.71|0
1625744610000|2021-07-08 11:43:30|403.44|401.24|403.52|401.32|403.61|401.41|403.44|401.24|0
1625744620000|2021-07-08 11:43:40|403.35|401.15|403.61|401.41|403.61|401.41|403.26|401.06|0
1625744630000|2021-07-08 11:43:50|403.44|401.24|403.44|401.24|403.44|401.24|403.26|401.06|0
1625744640000|2021-07-08 11:44:00|403.26|401.06|403.26|401.06|403.44|401.24|403.26|401.06|0
1625744650000|2021-07-08 11:44:10|403.44|401.24|403.44|401.24|403.44|401.24|403.44|401.24|0
1625744660000|2021-07-08 11:44:20|403.35|401.15|403.26|401.06|403.35|401.15|403.26|401.06|0
1625744670000|2021-07-08 11:44:30|403.44|401.24|403.44|401.24|403.44|401.24|403.26|401.06|0
1625744680000|2021-07-08 11:44:40|403.61|401.41|403.79|401.59|403.79|401.59|403.61|401.41|0
1625744690000|2021-07-08 11:44:50|403.97|401.77|403.79|401.59|403.97|401.77|403.79|401.59|0
1625744700000|2021-07-08 11:45:00|404.14|401.94|404.32|402.12|404.32|402.12|404.14|401.94|0
1625744710000|2021-07-08 11:45:10|404.5|402.3|404.5|402.3|404.5|402.3|404.32|402.12|0
1625744720000|2021-07-08 11:45:20|404.41|402.21|404.23|402.03|404.41|402.21|404.23|402.03|0
1625744730000|2021-07-08 11:45:30|404.14|401.94|403.61|401.41|404.14|401.94|403.61|401.41|0
1625744740000|2021-07-08 11:45:40|403.26|401.06|403.61|401.41|403.61|401.41|403.26|401.06|0
1625744750000|2021-07-08 11:45:50|403.79|401.59|403.61|401.41|403.79|401.59|403.61|401.41|0
1625744760000|2021-07-08 11:46:00|403.79|401.59|403.97|401.77|404.14|401.94|403.79|401.59|0
1625744770000|2021-07-08 11:46:10|404.14|401.94|404.05|401.85|404.14|401.94|404.05|401.85|0
1625744780000|2021-07-08 11:46:20|403.79|401.59|403.44|401.24|403.79|401.59|403.44|401.24|0
1625744790000|2021-07-08 11:46:30|403.26|401.06|403.08|400.88|403.26|401.06|403.08|400.88|0
1625744800000|2021-07-08 11:46:40|403.44|401.24|403.61|401.41|403.61|401.41|403.44|401.24|0
1625744810000|2021-07-08 11:46:50|403.79|401.59|403.08|400.88|403.79|401.59|403.08|400.88|0
1625744820000|2021-07-08 11:47:00|403.44|401.24|403.26|401.06|403.44|401.24|403.26|401.06|0
1625744830000|2021-07-08 11:47:10|403.44|401.24|403.26|401.06|403.44|401.24|403.26|401.06|0
1625744840000|2021-07-08 11:47:20|403.44|401.24|403.61|401.41|403.61|401.41|403.26|401.06|0
1625744850000|2021-07-08 11:47:30|403.44|401.24|403.44|401.24|403.61|401.41|403.26|401.06|0
1625744860000|2021-07-08 11:47:40|403.26|401.06|402.91|400.71|403.26|401.06|402.91|400.71|0
1625744870000|2021-07-08 11:47:50|402.55|400.35|402.55|400.35|402.55|400.35|402.55|400.35|0
1625744880000|2021-07-08 11:48:00|402.02|399.82|401.67|399.47|402.02|399.82|401.67|399.47|0
1625744890000|2021-07-08 11:48:10|401.32|399.12|401.67|399.47|401.67|399.47|401.32|399.12|0
1625744900000|2021-07-08 11:48:20|401.32|399.12|401.49|399.29|401.49|399.29|401.32|399.12|0
1625744910000|2021-07-08 11:48:30|401.67|399.47|401.49|399.29|401.85|399.65|401.49|399.29|0
1625744920000|2021-07-08 11:48:40|401.14|398.94|401.14|398.94|401.14|398.94|401.14|398.94|0
1625744930000|2021-07-08 11:48:50|401.32|399.12|400.79|398.59|401.32|399.12|400.79|398.59|0
1625744940000|2021-07-08 11:49:00|400.96|398.76|401.05|398.85|401.05|398.85|400.96|398.76|0
1625744950000|2021-07-08 11:49:10|401.49|399.29|401.85|399.65|401.85|399.65|401.49|399.29|0
1625744960000|2021-07-08 11:49:20|401.67|399.47|401.85|399.65|401.85|399.65|401.67|399.47|0
1625744970000|2021-07-08 11:49:30|402.02|399.82|402.46|400.26|402.46|400.26|402.02|399.82|0
1625744980000|2021-07-08 11:49:40|402.73|400.53|403.08|400.88|403.08|400.88|402.73|400.53|0
1625744990000|2021-07-08 11:49:50|403.43|401.23|403.43|401.23|403.43|401.23|403.43|401.23|0
1625745000000|2021-07-08 11:50:00|403.26|401.06|403.26|401.06|403.34|401.14|403.08|400.88|0
1625745010000|2021-07-08 11:50:10|403.43|401.23|403.08|400.88|403.43|401.23|403.08|400.88|0
1625745020000|2021-07-08 11:50:20|403.17|400.97|403.96|401.76|403.96|401.76|403.08|400.88|0
1625745030000|2021-07-08 11:50:30|403.61|401.41|403.34|401.14|403.61|401.41|403.34|401.14|0
1625745040000|2021-07-08 11:50:40|403.43|401.23|403.61|401.41|403.79|401.59|403.43|401.23|0
1625745050000|2021-07-08 11:50:50|403.7|401.5|403.61|401.41|403.79|401.59|403.61|401.41|0
1625745060000|2021-07-08 11:51:00|403.52|401.32|403.52|401.32|403.52|401.32|403.52|401.32|0
1625745070000|2021-07-08 11:51:10|403.26|401.06|402.55|400.35|403.26|401.06|402.55|400.35|0
1625745080000|2021-07-08 11:51:20|402.73|400.53|403.26|401.06|403.26|401.06|402.73|400.53|0
1625745090000|2021-07-08 11:51:30|403.08|400.88|403.43|401.23|403.43|401.23|403.08|400.88|0
1625745100000|2021-07-08 11:51:40|403.26|401.06|402.9|400.7|403.26|401.06|402.9|400.7|0
1625745110000|2021-07-08 11:51:50|402.73|400.53|403.08|400.88|403.08|400.88|402.73|400.53|0
1625745120000|2021-07-08 11:52:00|402.81|400.61|402.64|400.44|402.81|400.61|402.55|400.35|0
1625745130000|2021-07-08 11:52:10|402.73|400.53|402.73|400.53|403.08|400.88|402.73|400.53|0
1625745140000|2021-07-08 11:52:20|402.55|400.35|402.73|400.53|402.73|400.53|402.37|400.17|0
1625745150000|2021-07-08 11:52:30|402.9|400.7|402.9|400.7|402.9|400.7|402.73|400.53|0
1625745160000|2021-07-08 11:52:40|402.73|400.53|403.26|401.06|403.26|401.06|402.73|400.53|0
1625745170000|2021-07-08 11:52:50|403.08|400.88|402.81|400.61|403.08|400.88|402.81|400.61|0
1625745180000|2021-07-08 11:53:00|403.08|400.88|403.26|401.06|403.43|401.23|403.08|400.88|0
1625745190000|2021-07-08 11:53:10|403.08|400.88|402.55|400.35|403.08|400.88|402.55|400.35|0
1625745200000|2021-07-08 11:53:20|402.73|400.53|402.73|400.53|402.9|400.7|402.73|400.53|0
1625745210000|2021-07-08 11:53:30|402.63|400.43|402.55|400.35|402.73|400.53|402.55|400.35|0
1625745220000|2021-07-08 11:53:40|402.2|400|402.1|399.9|402.2|400|402.1|399.9|0
1625745230000|2021-07-08 11:53:50|402.02|399.82|402.2|400|402.2|400|401.93|399.73|0
1625745240000|2021-07-08 11:54:00|402.02|399.82|402.2|400|402.2|400|402.02|399.82|0
1625745250000|2021-07-08 11:54:10|402.02|399.82|402.2|400|402.2|400|402.02|399.82|0
1625745260000|2021-07-08 11:54:20|402.37|400.17|402.37|400.17|402.37|400.17|402.37|400.17|0
1625745270000|2021-07-08 11:54:30|402.2|400|402.02|399.82|402.2|400|402.02|399.82|0
1625745280000|2021-07-08 11:54:40|402.2|400|401.84|399.64|402.2|400|401.84|399.64|0
1625745290000|2021-07-08 11:54:50|402.02|399.82|402.37|400.17|402.37|400.17|402.02|399.82|0
1625745300000|2021-07-08 11:55:00|402.2|400|402.2|400|402.37|400.17|402.2|400|0
1625745310000|2021-07-08 11:55:10|402.02|399.82|401.84|399.64|402.02|399.82|401.84|399.64|0
1625745320000|2021-07-08 11:55:20|401.67|399.47|401.67|399.47|401.67|399.47|401.67|399.47|0
1625745330000|2021-07-08 11:55:30|401.49|399.29|401.31|399.11|401.49|399.29|401.31|399.11|0
1625745340000|2021-07-08 11:55:40|401.49|399.29|401.57|399.37|401.67|399.47|401.49|399.29|0
1625745350000|2021-07-08 11:55:50|401.49|399.29|401.49|399.29|401.67|399.47|401.49|399.29|0
1625745370000|2021-07-08 11:56:10|401.67|399.47|401.67|399.47|401.75|399.55|401.67|399.47|0
1625745390000|2021-07-08 11:56:30|402.02|399.82|402.2|400|402.2|400|401.84|399.64|0
1625745400000|2021-07-08 11:56:40|402.37|400.17|402.37|400.17|402.46|400.26|402.37|400.17|0
1625745410000|2021-07-08 11:56:50|402.2|400|402.55|400.35|402.55|400.35|402.2|400|0
1625745420000|2021-07-08 11:57:00|402.46|400.26|402.55|400.35|402.55|400.35|402.37|400.17|0
1625745430000|2021-07-08 11:57:10|402.37|400.17|402.37|400.17|402.37|400.17|402.37|400.17|0
1625745440000|2021-07-08 11:57:20|402.55|400.35|402.19|399.99|402.55|400.35|402.19|399.99|0
1625745450000|2021-07-08 11:57:30|402.37|400.17|402.37|400.17|402.37|400.17|402.37|400.17|0
1625745460000|2021-07-08 11:57:40|402.19|399.99|402.37|400.17|402.37|400.17|402.19|399.99|0
1625745470000|2021-07-08 11:57:50|402.19|399.99|402.37|400.17|402.37|400.17|402.19|399.99|0
1625745480000|2021-07-08 11:58:00|402.55|400.35|402.55|400.35|402.55|400.35|402.55|400.35|0
1625745490000|2021-07-08 11:58:10|402.72|400.52|402.55|400.35|402.72|400.52|402.55|400.35|0
1625745500000|2021-07-08 11:58:20|402.37|400.17|402.19|399.99|402.37|400.17|402.19|399.99|0
1625745510000|2021-07-08 11:58:30|402.72|400.52|402.55|400.35|402.72|400.52|402.55|400.35|0
1625745520000|2021-07-08 11:58:40|402.72|400.52|402.72|400.52|402.9|400.7|402.72|400.52|0
1625745530000|2021-07-08 11:58:50|402.9|400.7|402.55|400.35|402.9|400.7|402.55|400.35|0
1625745540000|2021-07-08 11:59:00|402.37|400.17|402.46|400.26|402.46|400.26|402.37|400.17|0
1625745550000|2021-07-08 11:59:10|402.37|400.17|402.19|399.99|402.37|400.17|402.19|399.99|0
1625745560000|2021-07-08 11:59:20|402.37|400.17|402.28|400.08|402.37|400.17|402.28|400.08|0
1625745570000|2021-07-08 11:59:30|402.19|399.99|402.55|400.35|402.55|400.35|402.19|399.99|0
1625745580000|2021-07-08 11:59:40|402.37|400.17|402.19|399.99|402.37|400.17|402.19|399.99|0
1625745590000|2021-07-08 11:59:50|402.02|399.82|402.02|399.82|402.02|399.82|402.02|399.82|0
1625745600000|2021-07-08 12:00:00|401.84|399.64|402.02|399.82|402.02|399.82|401.84|399.64|0
1625745610000|2021-07-08 12:00:10|401.84|399.64|401.75|399.55|402.02|399.82|401.75|399.55|0
1625745620000|2021-07-08 12:00:20|401.66|399.46|401.49|399.29|401.84|399.64|401.49|399.29|0
1625745630000|2021-07-08 12:00:30|401.31|399.11|401.13|398.93|401.31|399.11|401.13|398.93|0
1625745640000|2021-07-08 12:00:40|400.87|398.67|400.61|398.41|400.87|398.67|400.61|398.41|0
1625745650000|2021-07-08 12:00:50|400.43|398.23|400.43|398.23|400.43|398.23|400.43|398.23|0
1625745660000|2021-07-08 12:01:00|400.25|398.05|399.9|397.7|400.25|398.05|399.9|397.7|0
1625745670000|2021-07-08 12:01:10|400.08|397.88|399.9|397.7|400.08|397.88|399.9|397.7|0
1625745680000|2021-07-08 12:01:20|400.25|398.05|400.43|398.23|400.43|398.23|400.25|398.05|0
1625745690000|2021-07-08 12:01:30|400.61|398.41|400.96|398.76|400.96|398.76|400.43|398.23|0
1625745700000|2021-07-08 12:01:40|400.78|398.58|400.78|398.58|400.78|398.58|400.78|398.58|0
1625745710000|2021-07-08 12:01:50|401.13|398.93|400.96|398.76|401.13|398.93|400.96|398.76|0
1625745720000|2021-07-08 12:02:00|400.61|398.41|400.78|398.58|400.78|398.58|400.43|398.23|0
1625745730000|2021-07-08 12:02:10|400.96|398.76|401.13|398.93|401.13|398.93|400.96|398.76|0
1625745740000|2021-07-08 12:02:20|400.96|398.76|401.13|398.93|401.13|398.93|400.96|398.76|0
1625745750000|2021-07-08 12:02:30|401.22|399.02|401.31|399.11|401.31|399.11|401.13|398.93|0
1625745770000|2021-07-08 12:02:50|401.22|399.02|400.96|398.76|401.31|399.11|400.96|398.76|0
1625745780000|2021-07-08 12:03:00|400.78|398.58|400.43|398.23|400.78|398.58|400.43|398.23|0
1625745790000|2021-07-08 12:03:10|400.25|398.05|400.25|398.05|400.25|398.05|400.08|397.88|0
1625745800000|2021-07-08 12:03:20|400.43|398.23|400.6|398.4|400.6|398.4|400.43|398.23|0
1625745820000|2021-07-08 12:03:40|400.43|398.23|400.78|398.58|400.78|398.58|400.43|398.23|0
1625745840000|2021-07-08 12:04:00|400.6|398.4|400.25|398.05|400.6|398.4|400.25|398.05|0
1625745850000|2021-07-08 12:04:10|400.43|398.23|400.6|398.4|400.6|398.4|400.43|398.23|0
1625745860000|2021-07-08 12:04:20|400.78|398.58|400.78|398.58|400.78|398.58|400.6|398.4|0
1625745870000|2021-07-08 12:04:30|399.99|397.79|399.81|397.61|399.99|397.79|399.81|397.61|0
1625745880000|2021-07-08 12:04:40|401.96|399.76|401.96|399.76|401.96|399.76|401.96|399.76|0
1625745890000|2021-07-08 12:04:50|401.78|399.58|401.78|399.58|401.78|399.58|401.78|399.58|0
1625745910000|2021-07-08 12:05:10|401.61|399.41|401.78|399.58|401.96|399.76|401.61|399.41|0
1625745920000|2021-07-08 12:05:20|401.6|399.4|401.25|399.05|401.6|399.4|401.25|399.05|0
1625745930000|2021-07-08 12:05:30|401.08|398.88|401.08|398.88|401.08|398.88|401.08|398.88|0
1625745940000|2021-07-08 12:05:40|401.25|399.05|401.25|399.05|401.25|399.05|401.25|399.05|0
1625745950000|2021-07-08 12:05:50|401.43|399.23|401.08|398.88|401.43|399.23|401.08|398.88|0
1625745960000|2021-07-08 12:06:00|401.43|399.23|401.6|399.4|401.6|399.4|401.43|399.23|0
1625745970000|2021-07-08 12:06:10|401.43|399.23|401.08|398.88|401.43|399.23|401.08|398.88|0
1625745980000|2021-07-08 12:06:20|400.9|398.7|401.6|399.4|401.6|399.4|400.9|398.7|0
1625745990000|2021-07-08 12:06:30|401.51|399.31|401.43|399.23|401.6|399.4|401.43|399.23|0
1625746000000|2021-07-08 12:06:40|401.25|399.05|401.43|399.23|401.43|399.23|401.25|399.05|0
1625746010000|2021-07-08 12:06:50|401.6|399.4|401.6|399.4|401.6|399.4|401.6|399.4|0
1625746020000|2021-07-08 12:07:00|401.43|399.23|401.6|399.4|401.96|399.76|401.43|399.23|0
1625746030000|2021-07-08 12:07:10|401.43|399.23|401.78|399.58|401.78|399.58|401.43|399.23|0
1625746040000|2021-07-08 12:07:20|401.6|399.4|401.16|398.96|401.6|399.4|401.16|398.96|0
1625746050000|2021-07-08 12:07:30|401.08|398.88|401.25|399.05|401.25|399.05|401.08|398.88|0
1625746060000|2021-07-08 12:07:40|401.43|399.23|401.43|399.23|401.43|399.23|401.43|399.23|0
1625746080000|2021-07-08 12:08:00|401.25|399.05|401.16|398.96|401.34|399.14|401.08|398.88|0
1625746090000|2021-07-08 12:08:10|401.08|398.88|401.25|399.05|401.34|399.14|401.08|398.88|0
1625746100000|2021-07-08 12:08:20|401.08|398.88|400.9|398.7|401.08|398.88|400.9|398.7|0
1625746110000|2021-07-08 12:08:30|400.55|398.35|400.2|398|400.55|398.35|400.2|398|0
1625746120000|2021-07-08 12:08:40|399.67|397.47|399.75|397.55|399.75|397.55|399.67|397.47|0
1625746130000|2021-07-08 12:08:50|400.02|397.82|400.02|397.82|400.02|397.82|399.85|397.65|0
1625746140000|2021-07-08 12:09:00|399.85|397.65|400.37|398.17|400.37|398.17|399.85|397.65|0
1625746150000|2021-07-08 12:09:10|400.2|398|400.2|398|400.2|398|400.2|398|0
1625746160000|2021-07-08 12:09:20|400.37|398.17|400.02|397.82|400.37|398.17|400.02|397.82|0
1625746170000|2021-07-08 12:09:30|399.84|397.64|399.49|397.29|399.84|397.64|399.49|397.29|0
1625746180000|2021-07-08 12:09:40|399.67|397.47|399.32|397.12|399.67|397.47|399.32|397.12|0
1625746190000|2021-07-08 12:09:50|398.97|396.77|398.97|396.77|399.14|396.94|398.79|396.59|0
1625746200000|2021-07-08 12:10:00|398.79|396.59|398.88|396.68|398.97|396.77|398.79|396.59|0
1625746210000|2021-07-08 12:10:10|399.14|396.94|398.97|396.77|399.14|396.94|398.97|396.77|0
1625746220000|2021-07-08 12:10:20|399.14|396.94|398.62|396.42|399.14|396.94|398.62|396.42|0
1625746230000|2021-07-08 12:10:30|398.79|396.59|399.14|396.94|399.14|396.94|398.79|396.59|0
1625746240000|2021-07-08 12:10:40|398.97|396.77|398.97|396.77|398.97|396.77|398.79|396.59|0
1625746250000|2021-07-08 12:10:50|398.79|396.59|398.7|396.5|398.79|396.59|398.62|396.42|0
1625746260000|2021-07-08 12:11:00|398.62|396.42|398.97|396.77|399.14|396.94|398.62|396.42|0
1625746270000|2021-07-08 12:11:10|399.14|396.94|398.97|396.77|399.14|396.94|398.97|396.77|0
1625746280000|2021-07-08 12:11:20|398.79|396.59|398.62|396.42|398.79|396.59|398.62|396.42|0
1625746290000|2021-07-08 12:11:30|398.52|396.32|398.44|396.24|398.62|396.42|398.26|396.06|0
1625746300000|2021-07-08 12:11:40|398.17|395.97|397.47|395.27|398.17|395.97|397.39|395.19|0
1625746310000|2021-07-08 12:11:50|397.91|395.71|397.39|395.19|397.91|395.71|397.39|395.19|0
1625746320000|2021-07-08 12:12:00|397.21|395.01|397.91|395.71|397.91|395.71|397.21|395.01|0
1625746330000|2021-07-08 12:12:10|398.09|395.89|398.26|396.06|398.26|396.06|398.09|395.89|0
1625746340000|2021-07-08 12:12:20|398.44|396.24|398.62|396.42|398.62|396.42|398.44|396.24|0
1625746350000|2021-07-08 12:12:30|398.79|396.59|398.79|396.59|399.14|396.94|398.79|396.59|0
1625746360000|2021-07-08 12:12:40|398.97|396.77|398.97|396.77|398.97|396.77|398.97|396.77|0
1625746370000|2021-07-08 12:12:50|399.32|397.12|399.67|397.47|399.67|397.47|399.32|397.12|0
1625746380000|2021-07-08 12:13:00|399.49|397.29|399.84|397.64|399.84|397.64|399.49|397.29|0
1625746390000|2021-07-08 12:13:10|400.02|397.82|400.37|398.17|400.37|398.17|400.02|397.82|0
1625746400000|2021-07-08 12:13:20|400.45|398.25|400.72|398.52|400.72|398.52|400.45|398.25|0
1625746410000|2021-07-08 12:13:30|400.9|398.7|400.9|398.7|401.07|398.87|400.9|398.7|0
1625746420000|2021-07-08 12:13:40|400.72|398.52|400.72|398.52|400.72|398.52|400.72|398.52|0
1625746430000|2021-07-08 12:13:50|400.55|398.35|401.43|399.23|401.43|399.23|400.55|398.35|0
1625746440000|2021-07-08 12:14:00|401.25|399.05|400.9|398.7|401.25|399.05|400.72|398.52|0
1625746450000|2021-07-08 12:14:10|401.07|398.87|401.25|399.05|401.25|399.05|401.07|398.87|0
1625746460000|2021-07-08 12:14:20|401.07|398.87|400.9|398.7|401.25|399.05|400.9|398.7|0
1625746470000|2021-07-08 12:14:30|401.25|399.05|401.07|398.87|401.25|399.05|401.07|398.87|0
1625746480000|2021-07-08 12:14:40|400.9|398.7|401.07|398.87|401.07|398.87|400.9|398.7|0
1625746490000|2021-07-08 12:14:50|401.25|399.05|401.25|399.05|401.25|399.05|401.07|398.87|0
1625746500000|2021-07-08 12:15:00|401.6|399.4|401.25|399.05|401.6|399.4|401.25|399.05|0
1625746510000|2021-07-08 12:15:10|401.07|398.87|401.78|399.58|401.78|399.58|401.07|398.87|0
1625746520000|2021-07-08 12:15:20|401.95|399.75|401.6|399.4|402.13|399.93|401.6|399.4|0
1625746530000|2021-07-08 12:15:30|402.13|399.93|402.66|400.46|402.66|400.46|402.13|399.93|0
1625746540000|2021-07-08 12:15:40|402.48|400.28|402.48|400.28|402.83|400.63|402.48|400.28|0
1625746550000|2021-07-08 12:15:50|402.13|399.93|402.66|400.46|402.66|400.46|402.13|399.93|0
1625746560000|2021-07-08 12:16:00|402.48|400.28|401.95|399.75|402.48|400.28|401.95|399.75|0
1625746570000|2021-07-08 12:16:10|402.3|400.1|401.95|399.75|402.3|400.1|401.95|399.75|0
1625746580000|2021-07-08 12:16:20|402.13|399.93|402.13|399.93|402.13|399.93|402.13|399.93|0
1625746590000|2021-07-08 12:16:30|401.95|399.75|401.95|399.75|401.95|399.75|401.78|399.58|0
1625746600000|2021-07-08 12:16:40|402.13|399.93|402.13|399.93|402.3|400.1|402.13|399.93|0
1625746610000|2021-07-08 12:16:50|402.3|400.1|402.13|399.93|402.3|400.1|402.13|399.93|0
1625746620000|2021-07-08 12:17:00|401.95|399.75|402.13|399.93|402.13|399.93|401.95|399.75|0
1625746630000|2021-07-08 12:17:10|402.3|400.1|402.3|400.1|402.3|400.1|402.13|399.93|0
1625746640000|2021-07-08 12:17:20|402.48|400.28|402.48|400.28|402.48|400.28|402.48|400.28|0
1625746650000|2021-07-08 12:17:30|402.66|400.46|403.01|400.81|403.01|400.81|402.66|400.46|0
1625746660000|2021-07-08 12:17:40|403.54|401.34|403.36|401.16|403.54|401.34|403.36|401.16|0
1625746670000|2021-07-08 12:17:50|403.18|400.98|404.07|401.87|404.07|401.87|403.18|400.98|0
1625746680000|2021-07-08 12:18:00|404.24|402.04|403.36|401.16|404.24|402.04|403.36|401.16|0
1625746690000|2021-07-08 12:18:10|403.18|400.98|403.18|400.98|403.18|400.98|403.01|400.81|0
1625746700000|2021-07-08 12:18:20|403.36|401.16|403.36|401.16|403.36|401.16|403.18|400.98|0
1625746710000|2021-07-08 12:18:30|403.54|401.34|403.89|401.69|403.89|401.69|403.54|401.34|0
1625746720000|2021-07-08 12:18:40|404.07|401.87|404.24|402.04|404.24|402.04|404.07|401.87|0
1625746730000|2021-07-08 12:18:50|404.07|401.87|404.07|401.87|404.07|401.87|404.07|401.87|0
1625746740000|2021-07-08 12:19:00|403.71|401.51|404.07|401.87|404.07|401.87|403.71|401.51|0
1625746750000|2021-07-08 12:19:10|403.89|401.69|404.24|402.04|404.24|402.04|403.89|401.69|0
1625746760000|2021-07-08 12:19:20|404.42|402.22|404.24|402.04|404.42|402.22|404.24|402.04|0
1625746770000|2021-07-08 12:19:30|404.42|402.22|404.6|402.4|404.6|402.4|404.42|402.22|0
1625746780000|2021-07-08 12:19:40|404.95|402.75|404.95|402.75|405.13|402.93|404.77|402.57|0
1625746790000|2021-07-08 12:19:50|404.77|402.57|404.95|402.75|404.95|402.75|404.6|402.4|0
1625746800000|2021-07-08 12:20:00|404.77|402.57|404.77|402.57|405.12|402.92|404.77|402.57|0
1625746810000|2021-07-08 12:20:10|404.95|402.75|404.77|402.57|404.95|402.75|404.42|402.22|0
1625746820000|2021-07-08 12:20:20|404.95|402.75|404.77|402.57|405.12|402.92|404.77|402.57|0
1625746830000|2021-07-08 12:20:30|404.95|402.75|404.59|402.39|404.95|402.75|404.59|402.39|0
1625746840000|2021-07-08 12:20:40|404.77|402.57|404.59|402.39|404.77|402.57|404.59|402.39|0
1625746850000|2021-07-08 12:20:50|404.5|402.3|404.42|402.22|404.59|402.39|404.42|402.22|0
1625746860000|2021-07-08 12:21:00|404.07|401.87|404.42|402.22|404.42|402.22|404.07|401.87|0
1625746870000|2021-07-08 12:21:10|404.59|402.39|404.59|402.39|404.77|402.57|404.59|402.39|0
1625746880000|2021-07-08 12:21:20|404.42|402.22|404.24|402.04|404.42|402.22|404.24|402.04|0
1625746890000|2021-07-08 12:21:30|404.06|401.86|404.59|402.39|404.59|402.39|404.06|401.86|0
1625746900000|2021-07-08 12:21:40|404.42|402.22|404.24|402.04|404.59|402.39|404.15|401.95|0
1625746910000|2021-07-08 12:21:50|404.42|402.22|404.24|402.04|404.42|402.22|404.24|402.04|0
1625746920000|2021-07-08 12:22:00|404.06|401.86|403.71|401.51|404.06|401.86|403.71|401.51|0
1625746930000|2021-07-08 12:22:10|404.06|401.86|404.24|402.04|404.24|402.04|403.89|401.69|0
1625746940000|2021-07-08 12:22:20|404.06|401.86|403.89|401.69|404.06|401.86|403.71|401.51|0
1625746950000|2021-07-08 12:22:30|403.71|401.51|403.89|401.69|403.89|401.69|403.54|401.34|0
1625746960000|2021-07-08 12:22:40|403.71|401.51|403.89|401.69|403.89|401.69|403.71|401.51|0
1625746970000|2021-07-08 12:22:50|403.08|400.88|403.08|400.88|403.08|400.88|403.08|400.88|0
1625746980000|2021-07-08 12:23:00|402.99|400.79|403.08|400.88|403.08|400.88|402.99|400.79|0
1625746990000|2021-07-08 12:23:10|402.91|400.71|402.55|400.35|403.08|400.88|402.55|400.35|0
1625747010000|2021-07-08 12:23:30|402.73|400.53|402.38|400.18|402.73|400.53|402.38|400.18|0
1625747020000|2021-07-08 12:23:40|402.55|400.35|402.73|400.53|402.73|400.53|402.55|400.35|0
1625747030000|2021-07-08 12:23:50|402.9|400.7|403.26|401.06|403.26|401.06|402.9|400.7|0
1625747040000|2021-07-08 12:24:00|403.61|401.41|403.61|401.41|403.61|401.41|403.26|401.06|0
1625747050000|2021-07-08 12:24:10|403.97|401.77|403.79|401.59|404.32|402.12|403.79|401.59|0
1625747060000|2021-07-08 12:24:20|404.14|401.94|403.79|401.59|404.32|402.12|403.79|401.59|0
1625747070000|2021-07-08 12:24:30|404.14|401.94|403.96|401.76|404.14|401.94|403.96|401.76|0
1625747080000|2021-07-08 12:24:40|404.14|401.94|404.32|402.12|404.32|402.12|404.14|401.94|0
1625747090000|2021-07-08 12:24:50|404.14|401.94|404.14|401.94|404.14|401.94|404.14|401.94|0
1625747100000|2021-07-08 12:25:00|403.96|401.76|403.96|401.76|403.96|401.76|403.79|401.59|0
1625747110000|2021-07-08 12:25:10|404.14|401.94|403.61|401.41|404.14|401.94|403.61|401.41|0
1625747120000|2021-07-08 12:25:20|403.79|401.59|403.96|401.76|403.96|401.76|403.79|401.59|0
1625747130000|2021-07-08 12:25:30|404.14|401.94|404.32|402.12|404.32|402.12|404.14|401.94|0
1625747140000|2021-07-08 12:25:40|404.14|401.94|404.14|401.94|404.32|402.12|404.14|401.94|0
1625747160000|2021-07-08 12:26:00|403.96|401.76|403.96|401.76|403.96|401.76|403.96|401.76|0
1625747170000|2021-07-08 12:26:10|404.14|401.94|404.32|402.12|404.32|402.12|404.14|401.94|0
1625747180000|2021-07-08 12:26:20|404.14|401.94|404.32|402.12|404.32|402.12|404.14|401.94|0
1625747190000|2021-07-08 12:26:30|404.14|401.94|404.14|401.94|404.14|401.94|404.14|401.94|0
1625747200000|2021-07-08 12:26:40|404.49|402.29|405.03|402.83|405.03|402.83|404.49|402.29|0
1625747210000|2021-07-08 12:26:50|404.85|402.65|405.11|402.91|405.2|403|404.85|402.65|0
1625747220000|2021-07-08 12:27:00|405.2|403|405.2|403|405.2|403|404.85|402.65|0
1625747230000|2021-07-08 12:27:10|405.03|402.83|405.03|402.83|405.03|402.83|405.03|402.83|0
1625747240000|2021-07-08 12:27:20|404.85|402.65|404.67|402.47|404.85|402.65|404.67|402.47|0
1625747250000|2021-07-08 12:27:30|404.85|402.65|405.03|402.83|405.03|402.83|404.85|402.65|0
1625747260000|2021-07-08 12:27:40|405.2|403|405.56|403.36|405.56|403.36|405.2|403|0
1625747270000|2021-07-08 12:27:50|405.38|403.18|405.56|403.36|405.56|403.36|405.2|403|0
1625747280000|2021-07-08 12:28:00|405.64|403.44|405.56|403.36|405.73|403.53|405.56|403.36|0
1625747290000|2021-07-08 12:28:10|405.73|403.53|405.73|403.53|405.73|403.53|405.73|403.53|0
1625747300000|2021-07-08 12:28:20|405.56|403.36|405.73|403.53|405.73|403.53|405.56|403.36|0
1625747310000|2021-07-08 12:28:30|405.91|403.71|405.73|403.53|405.91|403.71|405.73|403.53|0
1625747330000|2021-07-08 12:28:50|405.91|403.71|405.91|403.71|405.91|403.71|405.91|403.71|0
1625747340000|2021-07-08 12:29:00|405.73|403.53|405.91|403.71|405.91|403.71|405.73|403.53|0
1625747360000|2021-07-08 12:29:20|405.73|403.53|405.56|403.36|405.73|403.53|405.56|403.36|0
1625747370000|2021-07-08 12:29:30|405.73|403.53|405.73|403.53|405.73|403.53|405.73|403.53|0
1625747380000|2021-07-08 12:29:40|405.56|403.36|405.46|403.26|405.56|403.36|405.46|403.26|0
1625747390000|2021-07-08 12:29:50|405.38|403.18|405.38|403.18|405.38|403.18|405.38|403.18|0
1625747400000|2021-07-08 12:30:00|405.2|403|404.67|402.47|405.2|403|404.67|402.47|0
1625747410000|2021-07-08 12:30:10|405.02|402.82|405.56|403.36|405.56|403.36|405.02|402.82|0
1625747420000|2021-07-08 12:30:20|405.55|403.35|405.91|403.71|405.91|403.71|405.55|403.35|0
1625747430000|2021-07-08 12:30:30|406.26|404.06|405.55|403.35|406.26|404.06|405.55|403.35|0
1625747440000|2021-07-08 12:30:40|405.73|403.53|405.73|403.53|405.73|403.53|405.73|403.53|0
1625747450000|2021-07-08 12:30:50|405.38|403.18|405.73|403.53|405.73|403.53|405.38|403.18|0
1625747460000|2021-07-08 12:31:00|405.91|403.71|405.38|403.18|405.91|403.71|405.38|403.18|0
1625747470000|2021-07-08 12:31:10|405.29|403.09|405.38|403.18|405.55|403.35|405.29|403.09|0
1625747480000|2021-07-08 12:31:20|405.55|403.35|405.38|403.18|405.64|403.44|405.38|403.18|0
1625747490000|2021-07-08 12:31:30|405.73|403.53|405.55|403.35|405.73|403.53|405.55|403.35|0
1625747500000|2021-07-08 12:31:40|405.38|403.18|405.38|403.18|405.38|403.18|405.2|403|0
1625747510000|2021-07-08 12:31:50|405.55|403.35|406.44|404.24|406.44|404.24|405.55|403.35|0
1625747520000|2021-07-08 12:32:00|406.26|404.06|406.26|404.06|406.44|404.24|405.91|403.71|0
1625747530000|2021-07-08 12:32:10|406.09|403.89|406.44|404.24|406.44|404.24|406.09|403.89|0
1625747540000|2021-07-08 12:32:20|406.26|404.06|406.26|404.06|406.26|404.06|406.09|403.89|0
1625747550000|2021-07-08 12:32:30|406.44|404.24|406.62|404.42|406.62|404.42|406.44|404.24|0
1625747560000|2021-07-08 12:32:40|406.53|404.33|406.44|404.24|406.62|404.42|406.44|404.24|0
1625747570000|2021-07-08 12:32:50|406.09|403.89|405.73|403.53|406.09|403.89|405.73|403.53|0
1625747580000|2021-07-08 12:33:00|405.55|403.35|405.38|403.18|405.55|403.35|405.38|403.18|0
1625747590000|2021-07-08 12:33:10|405.02|402.82|405.02|402.82|405.02|402.82|405.02|402.82|0
1625747600000|2021-07-08 12:33:20|405.2|403|404.85|402.65|405.2|403|404.85|402.65|0
1625747610000|2021-07-08 12:33:30|405.02|402.82|404.85|402.65|405.02|402.82|404.67|402.47|0
1625747620000|2021-07-08 12:33:40|405.02|402.82|404.75|402.55|405.02|402.82|404.75|402.55|0
1625747630000|2021-07-08 12:33:50|405.02|402.82|404.49|402.29|405.11|402.91|404.49|402.29|0
1625747640000|2021-07-08 12:34:00|404.31|402.11|403.78|401.58|404.31|402.11|403.78|401.58|0
1625747650000|2021-07-08 12:34:10|403.61|401.41|403.96|401.76|403.96|401.76|403.61|401.41|0
1625747660000|2021-07-08 12:34:20|403.78|401.58|403.43|401.23|403.78|401.58|403.43|401.23|0
1625747670000|2021-07-08 12:34:30|403.25|401.05|403.08|400.88|403.25|401.05|402.9|400.7|0
1625747680000|2021-07-08 12:34:40|403.25|401.05|403.08|400.88|403.25|401.05|403.08|400.88|0
1625747690000|2021-07-08 12:34:50|402.72|400.52|402.72|400.52|402.72|400.52|402.19|399.99|0
1625747700000|2021-07-08 12:35:00|402.37|400.17|402.55|400.35|402.55|400.35|402.19|399.99|0
1625747710000|2021-07-08 12:35:10|402.37|400.17|403.78|401.58|403.78|401.58|402.37|400.17|0
1625747720000|2021-07-08 12:35:20|403.61|401.41|403.78|401.58|403.78|401.58|403.61|401.41|0
1625747730000|2021-07-08 12:35:30|403.43|401.23|402.9|400.7|403.43|401.23|402.9|400.7|0
1625747740000|2021-07-08 12:35:40|402.72|400.52|402.72|400.52|402.72|400.52|402.55|400.35|0
1625747750000|2021-07-08 12:35:50|402.9|400.7|402.02|399.82|402.9|400.7|402.02|399.82|0
1625747760000|2021-07-08 12:36:00|402.19|399.99|402.37|400.17|402.37|400.17|402.19|399.99|0
1625747770000|2021-07-08 12:36:10|402.9|400.7|402.9|400.7|403.08|400.88|402.72|400.52|0
1625747780000|2021-07-08 12:36:20|402.72|400.52|402.63|400.43|402.9|400.7|402.63|400.43|0
1625747790000|2021-07-08 12:36:30|402.72|400.52|403.25|401.05|403.25|401.05|402.72|400.52|0
1625747800000|2021-07-08 12:36:40|403.43|401.23|403.78|401.58|403.78|401.58|403.43|401.23|0
1625747810000|2021-07-08 12:36:50|403.51|401.31|403.61|401.41|403.61|401.41|403.43|401.23|0
1625747820000|2021-07-08 12:37:00|403.78|401.58|403.78|401.58|403.78|401.58|403.78|401.58|0
1625747830000|2021-07-08 12:37:10|404.14|401.94|404.14|401.94|404.14|401.94|403.96|401.76|0
1625747840000|2021-07-08 12:37:20|404.49|402.29|404.31|402.11|404.49|402.29|404.14|401.94|0
1625747850000|2021-07-08 12:37:30|404.49|402.29|405.55|403.35|405.55|403.35|404.49|402.29|0
1625747860000|2021-07-08 12:37:40|405.46|403.26|405.73|403.53|405.73|403.53|405.37|403.17|0
1625747870000|2021-07-08 12:37:50|405.55|403.35|405.37|403.17|405.55|403.35|405.28|403.08|0
1625747880000|2021-07-08 12:38:00|404.84|402.64|404.31|402.11|404.84|402.64|403.96|401.76|0
1625747890000|2021-07-08 12:38:10|404.49|402.29|404.31|402.11|404.49|402.29|404.14|401.94|0
1625747900000|2021-07-08 12:38:20|404.14|401.94|404.31|402.11|404.31|402.11|403.96|401.76|0
1625747910000|2021-07-08 12:38:30|404.14|401.94|404.84|402.64|404.84|402.64|404.14|401.94|0
1625747920000|2021-07-08 12:38:40|405.2|403|405.02|402.82|405.2|403|405.02|402.82|0
1625747930000|2021-07-08 12:38:50|405.2|403|405.02|402.82|405.2|403|405.02|402.82|0
1625747940000|2021-07-08 12:39:00|404.93|402.73|405.02|402.82|405.02|402.82|404.93|402.73|0
1625747950000|2021-07-08 12:39:10|404.93|402.73|404.84|402.64|404.93|402.73|404.84|402.64|0
1625747960000|2021-07-08 12:39:20|405.02|402.82|404.49|402.29|405.02|402.82|404.49|402.29|0
1625747970000|2021-07-08 12:39:30|404.67|402.47|404.13|401.93|404.67|402.47|404.13|401.93|0
1625747980000|2021-07-08 12:39:40|404.31|402.11|404.67|402.47|404.67|402.47|404.13|401.93|0
1625747990000|2021-07-08 12:39:50|405.02|402.82|405.2|403|405.2|403|405.02|402.82|0
1625748000000|2021-07-08 12:40:00|405.1|402.9|404.67|402.47|405.1|402.9|404.67|402.47|0
1625748010000|2021-07-08 12:40:10|404.13|401.93|404.13|401.93|404.4|402.2|404.13|401.93|0
1625748020000|2021-07-08 12:40:20|404.49|402.29|404.49|402.29|404.49|402.29|404.31|402.11|0
1625748030000|2021-07-08 12:40:30|404.67|402.47|404.75|402.55|404.75|402.55|404.67|402.47|0
1625748040000|2021-07-08 12:40:40|405.2|403|405.2|403|405.37|403.17|405.2|403|0
1625748050000|2021-07-08 12:40:50|405.02|402.82|404.84|402.64|405.02|402.82|404.84|402.64|0
1625748060000|2021-07-08 12:41:00|405.02|402.82|405.02|402.82|405.2|403|405.02|402.82|0
1625748070000|2021-07-08 12:41:10|405.1|402.9|405.02|402.82|405.2|403|405.02|402.82|0
1625748080000|2021-07-08 12:41:20|404.84|402.64|405.37|403.17|405.37|403.17|404.84|402.64|0
1625748090000|2021-07-08 12:41:30|405.55|403.35|405.73|403.53|405.73|403.53|405.55|403.35|0
1625748100000|2021-07-08 12:41:40|405.55|403.35|405.55|403.35|405.55|403.35|405.55|403.35|0
1625748110000|2021-07-08 12:41:50|405.2|403|405.02|402.82|405.2|403|404.84|402.64|0
1625748120000|2021-07-08 12:42:00|404.31|402.11|404.31|402.11|404.66|402.46|404.31|402.11|0
1625748130000|2021-07-08 12:42:10|405.55|403.35|405.55|403.35|405.73|403.53|405.55|403.35|0
1625748140000|2021-07-08 12:42:20|405.2|403|405.37|403.17|405.37|403.17|405.2|403|0
1625748150000|2021-07-08 12:42:30|404.84|402.64|404.93|402.73|404.93|402.73|404.75|402.55|0
1625748160000|2021-07-08 12:42:40|405.2|403|404.84|402.64|405.2|403|404.66|402.46|0
1625748170000|2021-07-08 12:42:50|404.75|402.55|404.84|402.64|405.02|402.82|404.75|402.55|0
1625748180000|2021-07-08 12:43:00|404.75|402.55|405.02|402.82|405.02|402.82|404.75|402.55|0
1625748190000|2021-07-08 12:43:10|405.1|402.9|405.02|402.82|405.1|402.9|404.84|402.64|0
1625748200000|2021-07-08 12:43:20|404.84|402.64|405.1|402.9|405.19|402.99|404.84|402.64|0
1625748210000|2021-07-08 12:43:30|405.37|403.17|405.46|403.26|405.55|403.35|405.37|403.17|0
1625748220000|2021-07-08 12:43:40|405.9|403.7|406.08|403.88|406.08|403.88|405.73|403.53|0
1625748230000|2021-07-08 12:43:50|406.26|404.06|406.08|403.88|406.43|404.23|406.08|403.88|0
1625748240000|2021-07-08 12:44:00|405.73|403.53|405.55|403.35|405.73|403.53|405.46|403.26|0
1625748250000|2021-07-08 12:44:10|405.73|403.53|405.73|403.53|405.73|403.53|405.55|403.35|0
1625748260000|2021-07-08 12:44:20|405.9|403.7|405.9|403.7|406.17|403.97|405.73|403.53|0
1625748270000|2021-07-08 12:44:30|406.08|403.88|406.43|404.23|406.43|404.23|406.08|403.88|0
1625748280000|2021-07-08 12:44:40|406.61|404.41|406.26|404.06|406.61|404.41|406.26|404.06|0
1625748290000|2021-07-08 12:44:50|406.08|403.88|406.08|403.88|406.08|403.88|405.99|403.79|0
1625748300000|2021-07-08 12:45:00|405.55|403.35|405.19|402.99|405.55|403.35|405.19|402.99|0
1625748310000|2021-07-08 12:45:10|405.37|403.17|405.02|402.82|405.37|403.17|405.02|402.82|0
1625748320000|2021-07-08 12:45:20|404.84|402.64|405.19|402.99|405.37|403.17|404.84|402.64|0
1625748330000|2021-07-08 12:45:30|405.1|402.9|405.9|403.7|405.9|403.7|405.1|402.9|0
1625748340000|2021-07-08 12:45:40|405.73|403.53|405.9|403.7|405.9|403.7|405.73|403.53|0
1625748350000|2021-07-08 12:45:50|406.08|403.88|406.26|404.06|406.26|404.06|406.08|403.88|0
1625748360000|2021-07-08 12:46:00|406.43|404.23|406.26|404.06|406.43|404.23|406.26|404.06|0
1625748370000|2021-07-08 12:46:10|406.08|403.88|406.43|404.23|406.43|404.23|406.08|403.88|0
1625748380000|2021-07-08 12:46:20|406.08|403.88|406.61|404.41|406.61|404.41|406.08|403.88|0
1625748390000|2021-07-08 12:46:30|406.43|404.23|406.43|404.23|406.43|404.23|406.43|404.23|0
1625748400000|2021-07-08 12:46:40|406.7|404.5|406.61|404.41|406.79|404.59|406.61|404.41|0
1625748410000|2021-07-08 12:46:50|406.43|404.23|406.79|404.59|406.79|404.59|406.43|404.23|0
1625748420000|2021-07-08 12:47:00|406.61|404.41|406.79|404.59|406.79|404.59|406.43|404.23|0
1625748430000|2021-07-08 12:47:10|406.7|404.5|406.97|404.77|406.97|404.77|406.61|404.41|0
1625748440000|2021-07-08 12:47:20|407.14|404.94|407.14|404.94|407.32|405.12|407.14|404.94|0
1625748450000|2021-07-08 12:47:30|407.32|405.12|407.5|405.3|407.5|405.3|407.14|404.94|0
1625748460000|2021-07-08 12:47:40|407.14|404.94|407.14|404.94|407.32|405.12|407.14|404.94|0
1625748470000|2021-07-08 12:47:50|406.79|404.59|406.79|404.59|406.79|404.59|406.79|404.59|0
1625748480000|2021-07-08 12:48:00|406.61|404.41|406.43|404.23|406.61|404.41|406.43|404.23|0
1625748490000|2021-07-08 12:48:10|406.79|404.59|406.79|404.59|406.79|404.59|406.79|404.59|0
1625748500000|2021-07-08 12:48:20|406.96|404.76|407.14|404.94|407.14|404.94|406.96|404.76|0
1625748510000|2021-07-08 12:48:30|407.85|405.65|407.67|405.47|407.85|405.65|407.67|405.47|0
1625748520000|2021-07-08 12:48:40|407.5|405.3|407.5|405.3|407.67|405.47|407.5|405.3|0
1625748530000|2021-07-08 12:48:50|407.85|405.65|407.67|405.47|407.85|405.65|407.67|405.47|0
1625748540000|2021-07-08 12:49:00|407.85|405.65|408.03|405.83|408.03|405.83|407.85|405.65|0
1625748550000|2021-07-08 12:49:10|407.85|405.65|408.03|405.83|408.03|405.83|407.85|405.65|0
1625748560000|2021-07-08 12:49:20|408.21|406.01|408.03|405.83|408.21|406.01|408.03|405.83|0
1625748570000|2021-07-08 12:49:30|407.85|405.65|408.21|406.01|408.21|406.01|407.85|405.65|0
1625748580000|2021-07-08 12:49:40|408.03|405.83|408.03|405.83|408.03|405.83|408.03|405.83|0
1625748590000|2021-07-08 12:49:50|407.85|405.65|408.21|406.01|408.21|406.01|407.85|405.65|0
1625748600000|2021-07-08 12:50:00|407.85|405.65|407.85|405.65|407.85|405.65|407.67|405.47|0
1625748610000|2021-07-08 12:50:10|408.03|405.83|407.85|405.65|408.03|405.83|407.85|405.65|0
1625748620000|2021-07-08 12:50:20|407.67|405.47|407.5|405.3|407.67|405.47|407.5|405.3|0
1625748630000|2021-07-08 12:50:30|407.67|405.47|407.5|405.3|407.67|405.47|407.5|405.3|0
1625748640000|2021-07-08 12:50:40|407.32|405.12|407.5|405.3|407.5|405.3|407.32|405.12|0
1625748650000|2021-07-08 12:50:50|407.67|405.47|407.94|405.74|408.03|405.83|407.67|405.47|0
1625748660000|2021-07-08 12:51:00|408.03|405.83|407.5|405.3|408.03|405.83|407.5|405.3|0
1625748670000|2021-07-08 12:51:10|407.32|405.12|407.32|405.12|407.32|405.12|407.14|404.94|0
1625748680000|2021-07-08 12:51:20|406.96|404.76|406.43|404.23|406.96|404.76|406.43|404.23|0
1625748690000|2021-07-08 12:51:30|406.61|404.41|406.43|404.23|406.61|404.41|406.43|404.23|0
1625748700000|2021-07-08 12:51:40|406.61|404.41|406.79|404.59|406.79|404.59|406.61|404.41|0
1625748710000|2021-07-08 12:51:50|406.96|404.76|406.96|404.76|406.96|404.76|406.96|404.76|0
1625748720000|2021-07-08 12:52:00|406.79|404.59|406.61|404.41|406.96|404.76|406.61|404.41|0
1625748730000|2021-07-08 12:52:10|406.52|404.32|406.25|404.05|406.52|404.32|406.25|404.05|0
1625748740000|2021-07-08 12:52:20|405.9|403.7|406.08|403.88|406.08|403.88|405.72|403.52|0
1625748750000|2021-07-08 12:52:30|406.25|404.05|406.43|404.23|406.43|404.23|406.25|404.05|0
1625748760000|2021-07-08 12:52:40|406.79|404.59|406.87|404.67|406.87|404.67|406.79|404.59|0
1625748770000|2021-07-08 12:52:50|407.32|405.12|407.32|405.12|407.32|405.12|407.14|404.94|0
1625748780000|2021-07-08 12:53:00|406.79|404.59|406.79|404.59|406.79|404.59|406.79|404.59|0
1625748790000|2021-07-08 12:53:10|406.96|404.76|407.14|404.94|407.14|404.94|406.96|404.76|0
1625748800000|2021-07-08 12:53:20|406.96|404.76|406.96|404.76|406.96|404.76|406.96|404.76|0
1625748810000|2021-07-08 12:53:30|406.79|404.59|406.96|404.76|406.96|404.76|406.79|404.59|0
1625748820000|2021-07-08 12:53:40|406.79|404.59|406.79|404.59|406.79|404.59|406.61|404.41|0
1625748830000|2021-07-08 12:53:50|406.61|404.41|406.61|404.41|406.61|404.41|406.43|404.23|0
1625748840000|2021-07-08 12:54:00|406.43|404.23|406.08|403.88|406.43|404.23|406.08|403.88|0
1625748850000|2021-07-08 12:54:10|406.25|404.05|406.43|404.23|406.43|404.23|406.25|404.05|0
1625748860000|2021-07-08 12:54:20|406.61|404.41|406.61|404.41|406.61|404.41|406.52|404.32|0
1625748870000|2021-07-08 12:54:30|406.78|404.58|407.14|404.94|407.14|404.94|406.78|404.58|0
1625748880000|2021-07-08 12:54:40|407.32|405.12|407.14|404.94|407.32|405.12|407.14|404.94|0
1625748890000|2021-07-08 12:54:50|406.96|404.76|406.96|404.76|406.96|404.76|406.96|404.76|0
1625748900000|2021-07-08 12:55:00|406.78|404.58|406.78|404.58|406.78|404.58|406.78|404.58|0
1625748910000|2021-07-08 12:55:10|406.43|404.23|406.61|404.41|406.61|404.41|406.43|404.23|0
1625748920000|2021-07-08 12:55:20|406.78|404.58|406.61|404.41|406.96|404.76|406.61|404.41|0
1625748930000|2021-07-08 12:55:30|406.43|404.23|406.08|403.88|406.43|404.23|406.08|403.88|0
1625748940000|2021-07-08 12:55:40|405.9|403.7|405.54|403.34|405.9|403.7|405.54|403.34|0
1625748950000|2021-07-08 12:55:50|405.72|403.52|405.37|403.17|405.72|403.52|405.37|403.17|0
1625748960000|2021-07-08 12:56:00|405.72|403.52|406.07|403.87|406.07|403.87|405.72|403.52|0
1625748970000|2021-07-08 12:56:10|406.16|403.96|406.25|404.05|406.25|404.05|406.16|403.96|0
1625748980000|2021-07-08 12:56:20|406.43|404.23|406.25|404.05|406.43|404.23|406.25|404.05|0
1625748990000|2021-07-08 12:56:30|406.43|404.23|406.25|404.05|406.43|404.23|406.25|404.05|0
1625749000000|2021-07-08 12:56:40|406.43|404.23|406.61|404.41|406.61|404.41|406.43|404.23|0
1625749010000|2021-07-08 12:56:50|406.78|404.58|406.43|404.23|406.78|404.58|406.43|404.23|0
1625749020000|2021-07-08 12:57:00|406.25|404.05|406.43|404.23|406.61|404.41|406.25|404.05|0
1625749030000|2021-07-08 12:57:10|406.25|404.05|406.07|403.87|406.25|404.05|405.9|403.7|0
1625749040000|2021-07-08 12:57:20|405.9|403.7|405.54|403.34|405.9|403.7|405.54|403.34|0
1625749050000|2021-07-08 12:57:30|405.37|403.17|405.54|403.34|405.72|403.52|405.37|403.17|0
1625749060000|2021-07-08 12:57:40|405.37|403.17|405.54|403.34|405.54|403.34|405.37|403.17|0
1625749070000|2021-07-08 12:57:50|405.37|403.17|405.72|403.52|405.72|403.52|405.37|403.17|0
1625749080000|2021-07-08 12:58:00|405.54|403.34|405.54|403.34|405.72|403.52|405.54|403.34|0
1625749090000|2021-07-08 12:58:10|405.72|403.52|406.07|403.87|406.07|403.87|405.72|403.52|0
1625749100000|2021-07-08 12:58:20|405.9|403.7|405.54|403.34|405.9|403.7|405.54|403.34|0
1625749110000|2021-07-08 12:58:30|405.37|403.17|405.37|403.17|405.37|403.17|405.37|403.17|0
1625749120000|2021-07-08 12:58:40|405.54|403.34|405.37|403.17|405.72|403.52|405.37|403.17|0
1625749130000|2021-07-08 12:58:50|405.54|403.34|405.36|403.16|405.54|403.34|405.36|403.16|0
1625749140000|2021-07-08 12:59:00|405.19|402.99|404.83|402.63|405.19|402.99|404.83|402.63|0
1625749150000|2021-07-08 12:59:10|404.48|402.28|404.48|402.28|404.48|402.28|404.48|402.28|0
1625749160000|2021-07-08 12:59:20|404.3|402.1|404.13|401.93|404.3|402.1|404.13|401.93|0
1625749170000|2021-07-08 12:59:30|403.95|401.75|404.3|402.1|404.3|402.1|403.95|401.75|0
1625749180000|2021-07-08 12:59:40|404.13|401.93|404.13|401.93|404.48|402.28|404.13|401.93|0
1625749190000|2021-07-08 12:59:50|403.86|401.66|404.13|401.93|404.13|401.93|403.86|401.66|0
1625749200000|2021-07-08 13:00:00|404.48|402.28|404.3|402.1|404.66|402.46|404.3|402.1|0
1625749210000|2021-07-08 13:00:10|403.95|401.75|403.95|401.75|403.95|401.75|403.6|401.4|0
1625749220000|2021-07-08 13:00:20|403.77|401.57|403.77|401.57|403.77|401.57|403.6|401.4|0
1625749230000|2021-07-08 13:00:30|403.95|401.75|404.3|402.1|404.3|402.1|403.77|401.57|0
1625749240000|2021-07-08 13:00:40|404.66|402.46|404.83|402.63|404.83|402.63|404.66|402.46|0
1625749250000|2021-07-08 13:00:50|405.36|403.16|405.19|402.99|405.36|403.16|405.01|402.81|0
1625749260000|2021-07-08 13:01:00|405.01|402.81|404.66|402.46|405.01|402.81|404.66|402.46|0
1625749270000|2021-07-08 13:01:10|404.3|402.1|404.48|402.28|404.48|402.28|404.3|402.1|0
1625749280000|2021-07-08 13:01:20|404.13|401.93|403.77|401.57|404.13|401.93|403.42|401.22|0
1625749290000|2021-07-08 13:01:30|403.59|401.39|403.59|401.39|403.59|401.39|403.33|401.13|0
1625749300000|2021-07-08 13:01:40|403.24|401.04|403.42|401.22|403.42|401.22|403.06|400.86|0
1625749310000|2021-07-08 13:01:50|403.24|401.04|403.24|401.04|403.24|401.04|402.89|400.69|0
1625749320000|2021-07-08 13:02:00|402.89|400.69|402.71|400.51|402.89|400.69|402.71|400.51|0
1625749330000|2021-07-08 13:02:10|402.89|400.69|402.71|400.51|403.06|400.86|402.71|400.51|0
1625749340000|2021-07-08 13:02:20|402.53|400.33|402.36|400.16|402.71|400.51|402.36|400.16|0
1625749350000|2021-07-08 13:02:30|402.18|399.98|402.36|400.16|402.36|400.16|402|399.8|0
1625749360000|2021-07-08 13:02:40|402.18|399.98|402.36|400.16|402.36|400.16|402.18|399.98|0
1625749370000|2021-07-08 13:02:50|402.53|400.33|402.53|400.33|402.53|400.33|402.36|400.16|0
1625749380000|2021-07-08 13:03:00|402.71|400.51|403.24|401.04|403.24|401.04|402.71|400.51|0
1625749400000|2021-07-08 13:03:20|403.06|400.86|403.24|401.04|403.24|401.04|403.06|400.86|0
1625749410000|2021-07-08 13:03:30|403.15|400.95|403.42|401.22|403.42|401.22|403.15|400.95|0
1625749420000|2021-07-08 13:03:40|403.24|401.04|404.12|401.92|404.12|401.92|403.24|401.04|0
1625749430000|2021-07-08 13:03:50|404.3|402.1|404.3|402.1|404.3|402.1|404.3|402.1|0
1625749440000|2021-07-08 13:04:00|404.21|402.01|404.48|402.28|404.48|402.28|403.95|401.75|0
1625749450000|2021-07-08 13:04:10|404.65|402.45|404.3|402.1|404.65|402.45|404.3|402.1|0
1625749460000|2021-07-08 13:04:20|404.48|402.28|404.83|402.63|404.83|402.63|404.48|402.28|0
1625749470000|2021-07-08 13:04:30|404.65|402.45|404.48|402.28|404.65|402.45|404.48|402.28|0
1625749480000|2021-07-08 13:04:40|404.65|402.45|404.83|402.63|404.83|402.63|404.56|402.36|0
1625749490000|2021-07-08 13:04:50|405.01|402.81|404.83|402.63|405.01|402.81|404.83|402.63|0
1625749500000|2021-07-08 13:05:00|404.92|402.72|404.48|402.28|405.01|402.81|404.48|402.28|0
1625749510000|2021-07-08 13:05:10|404.65|402.45|404.12|401.92|404.65|402.45|404.12|401.92|0
1625749520000|2021-07-08 13:05:20|403.77|401.57|403.42|401.22|403.77|401.57|403.42|401.22|0
1625749530000|2021-07-08 13:05:30|403.59|401.39|403.77|401.57|403.77|401.57|403.59|401.39|0
1625749540000|2021-07-08 13:05:40|403.95|401.75|403.59|401.39|403.95|401.75|403.59|401.39|0
1625749550000|2021-07-08 13:05:50|403.42|401.22|403.59|401.39|403.59|401.39|403.42|401.22|0
1625749560000|2021-07-08 13:06:00|403.32|401.12|403.59|401.39|403.59|401.39|403.32|401.12|0
1625749570000|2021-07-08 13:06:10|403.42|401.22|403.59|401.39|403.59|401.39|403.42|401.22|0
1625749580000|2021-07-08 13:06:20|403.42|401.22|402.89|400.69|403.42|401.22|402.89|400.69|0
1625749590000|2021-07-08 13:06:30|403.06|400.86|403.06|400.86|403.06|400.86|403.06|400.86|0
1625749600000|2021-07-08 13:06:40|403.24|401.04|403.42|401.22|403.42|401.22|403.06|400.86|0
1625749610000|2021-07-08 13:06:50|403.24|401.04|403.42|401.22|403.42|401.22|403.24|401.04|0
1625749620000|2021-07-08 13:07:00|403.59|401.39|403.59|401.39|403.59|401.39|403.42|401.22|0
1625749630000|2021-07-08 13:07:10|403.42|401.22|403.24|401.04|403.42|401.22|403.24|401.04|0
1625749640000|2021-07-08 13:07:20|403.06|400.86|403.24|401.04|403.24|401.04|403.06|400.86|0
1625749650000|2021-07-08 13:07:30|402.71|400.51|403.06|400.86|403.06|400.86|402.71|400.51|0
1625749660000|2021-07-08 13:07:40|402.89|400.69|402.89|400.69|402.89|400.69|402.71|400.51|0
1625749670000|2021-07-08 13:07:50|402.71|400.51|402.71|400.51|402.71|400.51|402.53|400.33|0
1625749680000|2021-07-08 13:08:00|402.36|400.16|402.88|400.68|402.88|400.68|402.36|400.16|0
1625749690000|2021-07-08 13:08:10|402.71|400.51|402.88|400.68|402.88|400.68|402.71|400.51|0
1625749700000|2021-07-08 13:08:20|403.06|400.86|402.88|400.68|403.06|400.86|402.88|400.68|0
1625749710000|2021-07-08 13:08:30|403.24|401.04|402.88|400.68|403.24|401.04|402.88|400.68|0
1625749720000|2021-07-08 13:08:40|402.79|400.59|402.36|400.16|402.79|400.59|402.36|400.16|0
1625749730000|2021-07-08 13:08:50|402.53|400.33|402.35|400.15|402.53|400.33|402.35|400.15|0
1625749740000|2021-07-08 13:09:00|402.18|399.98|402.35|400.15|402.53|400.33|402.18|399.98|0
1625749750000|2021-07-08 13:09:10|402.53|400.33|402.53|400.33|402.53|400.33|402.53|400.33|0
1625749760000|2021-07-08 13:09:20|402.71|400.51|402.18|399.98|402.79|400.59|402.18|399.98|0
1625749770000|2021-07-08 13:09:30|402|399.8|402|399.8|402|399.8|402|399.8|0
1625749780000|2021-07-08 13:09:40|401.83|399.63|401.83|399.63|401.83|399.63|401.65|399.45|0
1625749790000|2021-07-08 13:09:50|401.65|399.45|401.47|399.27|401.65|399.45|401.47|399.27|0
1625749800000|2021-07-08 13:10:00|401.38|399.18|401.12|398.92|401.38|399.18|401.12|398.92|0
1625749810000|2021-07-08 13:10:10|400.94|398.74|401.12|398.92|401.12|398.92|400.94|398.74|0
1625749820000|2021-07-08 13:10:20|400.94|398.74|401.12|398.92|401.12|398.92|400.85|398.65|0
1625749830000|2021-07-08 13:10:30|401.3|399.1|401.65|399.45|402|399.8|401.3|399.1|0
1625749840000|2021-07-08 13:10:40|401.82|399.62|401.65|399.45|401.82|399.62|401.65|399.45|0
1625749850000|2021-07-08 13:10:50|401.82|399.62|401.82|399.62|402|399.8|401.65|399.45|0
1625749860000|2021-07-08 13:11:00|401.65|399.45|401.82|399.62|401.82|399.62|401.65|399.45|0
1625749870000|2021-07-08 13:11:10|402|399.8|402|399.8|402|399.8|401.65|399.45|0
1625749880000|2021-07-08 13:11:20|401.91|399.71|401.47|399.27|401.91|399.71|401.47|399.27|0
1625749890000|2021-07-08 13:11:30|401.3|399.1|401.3|399.1|401.3|399.1|401.2|399|0
1625749900000|2021-07-08 13:11:40|401.12|398.92|401.12|398.92|401.2|399|401.12|398.92|0
1625749910000|2021-07-08 13:11:50|401.3|399.1|401.47|399.27|401.47|399.27|401.3|399.1|0
1625749920000|2021-07-08 13:12:00|401.65|399.45|401.82|399.62|401.82|399.62|401.47|399.27|0
1625749930000|2021-07-08 13:12:10|402|399.8|402.53|400.33|402.53|400.33|402|399.8|0
1625749940000|2021-07-08 13:12:20|402.71|400.51|402.71|400.51|402.71|400.51|402.71|400.51|0
1625749950000|2021-07-08 13:12:30|402.53|400.33|402.53|400.33|402.71|400.51|402.53|400.33|0
1625749960000|2021-07-08 13:12:40|402.71|400.51|402.71|400.51|402.71|400.51|402.53|400.33|0
1625749970000|2021-07-08 13:12:50|402.88|400.68|403.77|401.57|403.77|401.57|402.88|400.68|0
1625749980000|2021-07-08 13:13:00|403.59|401.39|403.59|401.39|403.77|401.57|403.59|401.39|0
1625749990000|2021-07-08 13:13:10|403.77|401.57|403.94|401.74|403.94|401.74|403.77|401.57|0
1625750000000|2021-07-08 13:13:20|404.12|401.92|403.59|401.39|404.12|401.92|403.59|401.39|0
1625750010000|2021-07-08 13:13:30|403.77|401.57|403.77|401.57|403.77|401.57|403.59|401.39|0
1625750020000|2021-07-08 13:13:40|403.59|401.39|403.59|401.39|403.59|401.39|403.59|401.39|0
1625750030000|2021-07-08 13:13:50|403.41|401.21|403.41|401.21|403.41|401.21|403.41|401.21|0
1625750040000|2021-07-08 13:14:00|403.5|401.3|403.41|401.21|403.5|401.3|403.41|401.21|0
1625750050000|2021-07-08 13:14:10|403.59|401.39|403.06|400.86|403.59|401.39|403.06|400.86|0
1625750060000|2021-07-08 13:14:20|403.24|401.04|403.41|401.21|403.41|401.21|403.24|401.04|0
1625750070000|2021-07-08 13:14:30|403.24|401.04|403.24|401.04|403.24|401.04|403.24|401.04|0
1625750080000|2021-07-08 13:14:40|403.06|400.86|403.24|401.04|403.24|401.04|403.06|400.86|0
1625750090000|2021-07-08 13:14:50|403.06|400.86|403.06|400.86|403.06|400.86|403.06|400.86|0
1625750100000|2021-07-08 13:15:00|403.14|400.94|403.06|400.86|403.24|401.04|403.06|400.86|0
1625750110000|2021-07-08 13:15:10|403.24|401.04|403.06|400.86|403.24|401.04|403.06|400.86|0
1625750120000|2021-07-08 13:15:20|403.23|401.03|403.41|401.21|403.41|401.21|403.23|401.03|0
1625750130000|2021-07-08 13:15:30|403.59|401.39|403.94|401.74|403.94|401.74|403.59|401.39|0
1625750140000|2021-07-08 13:15:40|403.77|401.57|403.94|401.74|403.94|401.74|403.59|401.39|0
1625750160000|2021-07-08 13:16:00|404.03|401.83|403.94|401.74|404.12|401.92|403.94|401.74|0
1625750170000|2021-07-08 13:16:10|404.03|401.83|404.12|401.92|404.12|401.92|404.03|401.83|0
1625750190000|2021-07-08 13:16:30|403.94|401.74|403.94|401.74|403.94|401.74|403.94|401.74|0
1625750200000|2021-07-08 13:16:40|404.12|401.92|404.29|402.09|404.3|402.1|404.12|401.92|0
1625750210000|2021-07-08 13:16:50|404.12|401.92|404.12|401.92|404.12|401.92|404.12|401.92|0
1625750220000|2021-07-08 13:17:00|404.47|402.27|404.29|402.09|404.47|402.27|404.29|402.09|0
1625750230000|2021-07-08 13:17:10|404.47|402.27|404.47|402.27|404.47|402.27|404.47|402.27|0
1625750240000|2021-07-08 13:17:20|404.29|402.09|404.47|402.27|404.47|402.27|404.29|402.09|0
1625750250000|2021-07-08 13:17:30|404.65|402.45|404.65|402.45|404.65|402.45|404.65|402.45|0
1625750260000|2021-07-08 13:17:40|404.47|402.27|404.12|401.92|404.47|402.27|404.12|401.92|0
1625750270000|2021-07-08 13:17:50|403.94|401.74|403.76|401.56|403.94|401.74|403.76|401.56|0
1625750280000|2021-07-08 13:18:00|403.59|401.39|403.41|401.21|403.59|401.39|403.23|401.03|0
1625750290000|2021-07-08 13:18:10|403.23|401.03|403.06|400.86|403.23|401.03|403.06|400.86|0
1625750300000|2021-07-08 13:18:20|403.23|401.03|403.23|401.03|403.23|401.03|403.23|401.03|0
1625750310000|2021-07-08 13:18:30|402.7|400.5|402.88|400.68|402.88|400.68|402.7|400.5|0
1625750320000|2021-07-08 13:18:40|402.96|400.76|402.7|400.5|402.96|400.76|402.7|400.5|0
1625750330000|2021-07-08 13:18:50|403.06|400.86|403.06|400.86|403.23|401.03|403.06|400.86|0
1625750340000|2021-07-08 13:19:00|403.41|401.21|403.41|401.21|403.76|401.56|403.41|401.21|0
1625750350000|2021-07-08 13:19:10|403.32|401.12|403.06|400.86|403.32|401.12|403.06|400.86|0
1625750360000|2021-07-08 13:19:20|403.14|400.94|403.41|401.21|403.41|401.21|403.14|400.94|0
1625750370000|2021-07-08 13:19:30|403.76|401.56|403.67|401.47|403.76|401.56|403.67|401.47|0
1625750380000|2021-07-08 13:19:40|403.59|401.39|403.41|401.21|403.59|401.39|403.41|401.21|0
1625750390000|2021-07-08 13:19:50|403.59|401.39|403.59|401.39|403.59|401.39|403.49|401.29|0
1625750400000|2021-07-08 13:20:00|403.76|401.56|403.59|401.39|403.76|401.56|403.59|401.39|0
1625750410000|2021-07-08 13:20:10|403.67|401.47|404.29|402.09|404.29|402.09|403.67|401.47|0
1625750420000|2021-07-08 13:20:20|404.47|402.27|403.59|401.39|404.47|402.27|403.59|401.39|0
1625750430000|2021-07-08 13:20:30|403.41|401.21|403.23|401.03|403.41|401.21|403.23|401.03|0
1625750440000|2021-07-08 13:20:40|403.41|401.21|403.59|401.39|403.59|401.39|403.41|401.21|0
1625750450000|2021-07-08 13:20:50|403.41|401.21|403.76|401.56|403.76|401.56|403.41|401.21|0
1625750460000|2021-07-08 13:21:00|403.59|401.39|403.41|401.21|403.59|401.39|403.41|401.21|0
1625750470000|2021-07-08 13:21:10|403.59|401.39|403.94|401.74|403.94|401.74|403.59|401.39|0
1625750480000|2021-07-08 13:21:20|404.12|401.92|404.12|401.92|404.12|401.92|404.12|401.92|0
1625750490000|2021-07-08 13:21:30|403.94|401.74|403.76|401.56|403.94|401.74|403.76|401.56|0
1625750500000|2021-07-08 13:21:40|404.12|401.92|404.29|402.09|404.29|402.09|404.12|401.92|0
1625750510000|2021-07-08 13:21:50|404.12|401.92|404.12|401.92|404.12|401.92|404.12|401.92|0
1625750520000|2021-07-08 13:22:00|404.02|401.82|403.94|401.74|404.12|401.92|403.94|401.74|0
1625750530000|2021-07-08 13:22:10|404.02|401.82|403.59|401.39|404.02|401.82|403.59|401.39|0
1625750540000|2021-07-08 13:22:20|403.41|401.21|403.59|401.39|403.59|401.39|403.41|401.21|0
1625750550000|2021-07-08 13:22:30|403.76|401.56|403.59|401.39|403.76|401.56|403.59|401.39|0
1625750560000|2021-07-08 13:22:40|403.49|401.29|403.59|401.39|403.59|401.39|403.41|401.21|0
1625750570000|2021-07-08 13:22:50|403.58|401.38|403.58|401.38|403.58|401.38|403.58|401.38|0
1625750580000|2021-07-08 13:23:00|403.76|401.56|403.94|401.74|403.94|401.74|403.76|401.56|0
1625750590000|2021-07-08 13:23:10|403.76|401.56|403.85|401.65|403.94|401.74|403.76|401.56|0
1625750600000|2021-07-08 13:23:20|404.12|401.92|404.47|402.27|404.47|402.27|404.12|401.92|0
1625750610000|2021-07-08 13:23:30|404.29|402.09|403.94|401.74|404.29|402.09|403.94|401.74|0
1625750630000|2021-07-08 13:23:50|403.76|401.56|403.58|401.38|403.76|401.56|403.58|401.38|0
1625750640000|2021-07-08 13:24:00|403.67|401.47|403.76|401.56|403.76|401.56|403.67|401.47|0
1625750660000|2021-07-08 13:24:20|403.58|401.38|403.76|401.56|403.76|401.56|403.58|401.38|0
1625750670000|2021-07-08 13:24:30|403.94|401.74|403.94|401.74|403.94|401.74|403.94|401.74|0
1625750680000|2021-07-08 13:24:40|403.41|401.21|403.94|401.74|403.94|401.74|403.41|401.21|0
1625750690000|2021-07-08 13:24:50|403.76|401.56|403.76|401.56|403.76|401.56|403.76|401.56|0
1625750700000|2021-07-08 13:25:00|403.58|401.38|403.41|401.21|403.58|401.38|403.23|401.03|0
1625750710000|2021-07-08 13:25:10|403.58|401.38|403.76|401.56|403.76|401.56|403.49|401.29|0
1625750720000|2021-07-08 13:25:20|403.94|401.74|403.58|401.38|403.94|401.74|403.58|401.38|0
1625750730000|2021-07-08 13:25:30|403.41|401.21|403.58|401.38|403.58|401.38|403.41|401.21|0
1625750740000|2021-07-08 13:25:40|403.76|401.56|403.58|401.38|403.76|401.56|403.58|401.38|0
1625750750000|2021-07-08 13:25:50|403.76|401.56|403.76|401.56|403.76|401.56|403.76|401.56|0
1625750760000|2021-07-08 13:26:00|403.85|401.65|404.2|402|404.2|402|403.85|401.65|0
1625750770000|2021-07-08 13:26:10|403.94|401.74|404.29|402.09|404.29|402.09|403.94|401.74|0
1625750780000|2021-07-08 13:26:20|404.11|401.91|404.11|401.91|404.11|401.91|404.11|401.91|0
1625750790000|2021-07-08 13:26:30|404.02|401.82|404.11|401.91|404.11|401.91|404.02|401.82|0
1625750800000|2021-07-08 13:26:40|403.94|401.74|403.76|401.56|403.94|401.74|403.76|401.56|0
1625750810000|2021-07-08 13:26:50|403.94|401.74|403.76|401.56|403.94|401.74|403.76|401.56|0
1625750820000|2021-07-08 13:27:00|404.11|401.91|404.47|402.27|404.47|402.27|404.11|401.91|0
1625750830000|2021-07-08 13:27:10|404.11|401.91|404.29|402.09|404.29|402.09|404.11|401.91|0
1625750840000|2021-07-08 13:27:20|404.11|401.91|404.02|401.82|404.29|402.09|404.02|401.82|0
1625750850000|2021-07-08 13:27:30|403.94|401.74|404.11|401.91|404.11|401.91|403.94|401.74|0
1625750860000|2021-07-08 13:27:40|404.29|402.09|404.55|402.35|404.55|402.35|404.29|402.09|0
1625750870000|2021-07-08 13:27:50|404.64|402.44|404.29|402.09|404.64|402.44|404.29|402.09|0
1625750880000|2021-07-08 13:28:00|404.2|402|404.11|401.91|404.29|402.09|404.11|401.91|0
1625750890000|2021-07-08 13:28:10|404.29|402.09|404.11|401.91|404.29|402.09|404.11|401.91|0
1625750900000|2021-07-08 13:28:20|404.29|402.09|403.94|401.74|404.29|402.09|403.94|401.74|0
1625750910000|2021-07-08 13:28:30|403.76|401.56|403.94|401.74|403.94|401.74|403.76|401.56|0
1625750920000|2021-07-08 13:28:40|404.11|401.91|404.11|401.91|404.11|401.91|403.94|401.74|0
1625750930000|2021-07-08 13:28:50|404.29|402.09|404.11|401.91|404.29|402.09|404.11|401.91|0
1625750940000|2021-07-08 13:29:00|404.29|402.09|404.11|401.91|404.29|402.09|404.11|401.91|0
1625750960000|2021-07-08 13:29:20|403.94|401.74|404.11|401.91|404.11|401.91|403.94|401.74|0
1625750970000|2021-07-08 13:29:30|404.29|402.09|404.29|402.09|404.29|402.09|404.11|401.91|0
1625750980000|2021-07-08 13:29:40|404.47|402.27|404.47|402.27|404.47|402.27|404.29|402.09|0
1625750990000|2021-07-08 13:29:50|404.29|402.09|405|402.8|405|402.8|404.29|402.09|0
1625751000000|2021-07-08 13:30:00|405.17|402.97|403.23|401.03|405.17|402.97|403.23|401.03|0
1625751010000|2021-07-08 13:30:10|403.94|401.74|403.76|401.56|404.29|402.09|403.76|401.56|0
1625751020000|2021-07-08 13:30:20|406.24|404.04|406.77|404.57|406.77|404.57|406.24|404.04|0
1625751030000|2021-07-08 13:30:30|407.48|405.28|406.41|404.21|407.48|405.28|406.41|404.21|0
1625751040000|2021-07-08 13:30:40|405.88|403.68|407.12|404.92|407.66|405.46|405.88|403.68|0
1625751050000|2021-07-08 13:30:50|407.3|405.1|407.48|405.28|407.48|405.28|407.3|405.1|0
1625751060000|2021-07-08 13:31:00|407.66|405.46|408.9|406.7|408.9|406.7|407.66|405.46|0
1625751070000|2021-07-08 13:31:10|408.37|406.17|408.01|405.81|408.37|406.17|408.01|405.81|0
1625751080000|2021-07-08 13:31:20|407.83|405.63|408.19|405.99|408.19|405.99|407.83|405.63|0
1625751090000|2021-07-08 13:31:30|408.01|405.81|408.19|405.99|408.19|405.99|407.83|405.63|0
1625751100000|2021-07-08 13:31:40|408.01|405.81|405.08|402.88|408.01|405.81|405.08|402.88|0
1625751110000|2021-07-08 13:31:50|404.73|402.53|405.62|403.42|405.62|403.42|404.55|402.35|0
1625751120000|2021-07-08 13:32:00|405.08|402.88|405.62|403.42|405.62|403.42|405.08|402.88|0
1625751130000|2021-07-08 13:32:10|405.98|403.78|405.98|403.78|405.98|403.78|405.26|403.06|0
1625751140000|2021-07-08 13:32:20|405.8|403.6|404.47|402.27|405.8|403.6|404.47|402.27|0
1625751150000|2021-07-08 13:32:30|404.65|402.45|406.11|403.91|406.11|403.91|404.65|402.45|0
1625751160000|2021-07-08 13:32:40|405.93|403.73|406.11|403.91|406.28|404.08|405.93|403.73|0
1625751170000|2021-07-08 13:32:50|405.93|403.73|405.75|403.55|405.93|403.73|405.75|403.55|0
1625751180000|2021-07-08 13:33:00|405.57|403.37|405.39|403.19|405.57|403.37|405.39|403.19|0
1625751190000|2021-07-08 13:33:10|405.75|403.55|406.11|403.91|406.11|403.91|405.57|403.37|0
1625751200000|2021-07-08 13:33:20|405.93|403.73|405.93|403.73|406.28|404.08|405.93|403.73|0
1625751210000|2021-07-08 13:33:30|406.28|404.08|406.64|404.44|407.17|404.97|406.28|404.08|0
1625751220000|2021-07-08 13:33:40|406.1|403.9|406.1|403.9|406.46|404.26|406.1|403.9|0
1625751230000|2021-07-08 13:33:50|406.46|404.26|406.64|404.44|406.64|404.44|406.28|404.08|0
1625751240000|2021-07-08 13:34:00|407.35|405.15|407.53|405.33|407.53|405.33|407.35|405.15|0
1625751250000|2021-07-08 13:34:10|408.42|406.22|408.42|406.22|408.6|406.4|408.07|405.87|0
1625751260000|2021-07-08 13:34:20|408.6|406.4|408.42|406.22|408.96|406.76|408.24|406.04|0
1625751270000|2021-07-08 13:34:30|408.78|406.58|408.78|406.58|408.96|406.76|408.78|406.58|0
1625751280000|2021-07-08 13:34:40|408.24|406.04|407.53|405.33|408.24|406.04|407.35|405.15|0
1625751290000|2021-07-08 13:34:50|407.17|404.97|407.71|405.51|407.71|405.51|407.17|404.97|0
1625751300000|2021-07-08 13:35:00|407.89|405.69|406.82|404.62|407.89|405.69|406.82|404.62|0
1625751310000|2021-07-08 13:35:10|406.1|403.9|406.64|404.44|407|404.8|406.1|403.9|0
1625751320000|2021-07-08 13:35:20|407|404.8|406.64|404.44|407|404.8|406.46|404.26|0
1625751330000|2021-07-08 13:35:30|406.46|404.26|405.75|403.55|406.46|404.26|405.57|403.37|0
1625751340000|2021-07-08 13:35:40|405.04|402.84|405.04|402.84|405.04|402.84|404.5|402.3|0
1625751350000|2021-07-08 13:35:50|405.21|403.01|405.57|403.37|405.57|403.37|404.68|402.48|0
1625751360000|2021-07-08 13:36:00|406.64|404.44|406.1|403.9|406.64|404.44|406.1|403.9|0
1625751370000|2021-07-08 13:36:10|406.46|404.26|406.28|404.08|406.46|404.26|406.1|403.9|0
1625751380000|2021-07-08 13:36:20|406.1|403.9|405.75|403.55|406.1|403.9|405.57|403.37|0
1625751390000|2021-07-08 13:36:30|405.93|403.73|404.86|402.66|405.93|403.73|404.86|402.66|0
1625751400000|2021-07-08 13:36:40|405.39|403.19|405.21|403.01|405.39|403.19|405.21|403.01|0
1625751410000|2021-07-08 13:36:50|404.86|402.66|405.57|403.37|405.57|403.37|404.68|402.48|0
1625751420000|2021-07-08 13:37:00|405.39|403.19|405.75|403.55|405.75|403.55|405.39|403.19|0
1625751430000|2021-07-08 13:37:10|405.39|403.19|405.39|403.19|405.75|403.55|405.39|403.19|0
1625751440000|2021-07-08 13:37:20|405.04|402.84|404.86|402.66|405.39|403.19|404.68|402.48|0
1625751450000|2021-07-08 13:37:30|404.68|402.48|404.32|402.12|404.68|402.48|404.15|401.95|0
1625751460000|2021-07-08 13:37:40|403.97|401.77|404.15|401.95|404.15|401.95|403.61|401.41|0
1625751470000|2021-07-08 13:37:50|403.79|401.59|404.32|402.12|404.32|402.12|403.61|401.41|0
1625751480000|2021-07-08 13:38:00|404.68|402.48|405.57|403.37|405.57|403.37|404.68|402.48|0
1625751490000|2021-07-08 13:38:10|405.21|403.01|404.68|402.48|405.21|403.01|404.68|402.48|0
1625751500000|2021-07-08 13:38:20|404.5|402.3|403.61|401.41|404.5|402.3|403.61|401.41|0
1625751510000|2021-07-08 13:38:30|403.43|401.23|403.26|401.06|403.43|401.23|403.26|401.06|0
1625751520000|2021-07-08 13:38:40|403.43|401.23|402.72|400.52|403.43|401.23|402.72|400.52|0
1625751530000|2021-07-08 13:38:50|402.55|400.35|402.9|400.7|403.08|400.88|402.55|400.35|0
1625751540000|2021-07-08 13:39:00|403.26|401.06|402.9|400.7|403.26|401.06|402.9|400.7|0
1625751550000|2021-07-08 13:39:10|403.43|401.23|403.26|401.06|403.43|401.23|403.08|400.88|0
1625751560000|2021-07-08 13:39:20|403.43|401.23|403.43|401.23|403.61|401.41|403.43|401.23|0
1625751570000|2021-07-08 13:39:30|403.26|401.06|403.61|401.41|403.61|401.41|403.26|401.06|0
1625751580000|2021-07-08 13:39:40|404.5|402.3|405.03|402.83|405.03|402.83|404.5|402.3|0
1625751590000|2021-07-08 13:39:50|405.21|403.01|405.39|403.19|405.39|403.19|405.21|403.01|0
1625751600000|2021-07-08 13:40:00|406.28|404.08|406.28|404.08|406.46|404.26|406.28|404.08|0
1625751610000|2021-07-08 13:40:10|407.35|405.15|406.28|404.08|407.35|405.15|405.92|403.72|0
1625751620000|2021-07-08 13:40:20|406.99|404.79|405.92|403.72|406.99|404.79|405.92|403.72|0
1625751630000|2021-07-08 13:40:30|405.39|403.19|405.39|403.19|405.39|403.19|405.21|403.01|0
1625751640000|2021-07-08 13:40:40|405.75|403.55|404.86|402.66|405.75|403.55|404.86|402.66|0
1625751650000|2021-07-08 13:40:50|404.5|402.3|403.97|401.77|404.5|402.3|403.97|401.77|0
1625751660000|2021-07-08 13:41:00|404.32|402.12|404.5|402.3|405.03|402.83|404.32|402.12|0
1625751670000|2021-07-08 13:41:10|404.68|402.48|403.79|401.59|404.68|402.48|403.79|401.59|0
1625751680000|2021-07-08 13:41:20|403.61|401.41|403.08|400.88|403.61|401.41|403.08|400.88|0
1625751690000|2021-07-08 13:41:30|402.9|400.7|402.55|400.35|402.9|400.7|402.55|400.35|0
1625751700000|2021-07-08 13:41:40|403.26|401.06|403.08|400.88|403.26|401.06|403.08|400.88|0
1625751710000|2021-07-08 13:41:50|403.26|401.06|402.37|400.17|403.26|401.06|402.37|400.17|0
1625751720000|2021-07-08 13:42:00|402.19|399.99|401.84|399.64|402.19|399.99|401.66|399.46|0
1625751730000|2021-07-08 13:42:10|402.37|400.17|402.19|399.99|402.37|400.17|401.66|399.46|0
1625751740000|2021-07-08 13:42:20|401.84|399.64|402.9|400.7|402.9|400.7|401.84|399.64|0
1625751750000|2021-07-08 13:42:30|402.55|400.35|401.66|399.46|402.55|400.35|401.66|399.46|0
1625751760000|2021-07-08 13:42:40|402.37|400.17|402.01|399.81|402.37|400.17|402.01|399.81|0
1625751770000|2021-07-08 13:42:50|401.3|399.1|401.66|399.46|401.66|399.46|401.3|399.1|0
1625751780000|2021-07-08 13:43:00|401.48|399.28|400.77|398.57|401.48|399.28|400.77|398.57|0
1625751790000|2021-07-08 13:43:10|400.95|398.75|400.24|398.04|400.95|398.75|400.24|398.04|0
1625751800000|2021-07-08 13:43:20|400.6|398.4|399.53|397.33|400.6|398.4|399.53|397.33|0
1625751810000|2021-07-08 13:43:30|399.36|397.16|399.36|397.16|399.44|397.24|399.18|396.98|0
1625751820000|2021-07-08 13:43:40|399.53|397.33|399.53|397.33|399.71|397.51|399.53|397.33|0
1625751830000|2021-07-08 13:43:50|399|396.8|399.18|396.98|399.18|396.98|399|396.8|0
1625751840000|2021-07-08 13:44:00|399.53|397.33|399.71|397.51|399.71|397.51|399|396.8|0
1625751850000|2021-07-08 13:44:10|399.18|396.98|399.18|396.98|399.18|396.98|399|396.8|0
1625751860000|2021-07-08 13:44:20|399|396.8|399.19|396.99|399.54|397.34|399|396.8|0
1625751870000|2021-07-08 13:44:30|399.37|397.17|399.01|396.81|399.54|397.34|399.01|396.81|0
1625751880000|2021-07-08 13:44:40|399.19|396.99|399.37|397.17|399.37|397.17|399.19|396.99|0
1625751890000|2021-07-08 13:44:50|398.84|396.64|399.19|396.99|399.19|396.99|398.84|396.64|0
1625751900000|2021-07-08 13:45:00|399.01|396.81|397.78|395.58|399.19|396.99|397.78|395.58|0
1625751910000|2021-07-08 13:45:10|397.25|395.05|396.55|394.35|397.25|395.05|396.55|394.35|0
1625751920000|2021-07-08 13:45:20|396.37|394.17|396.19|393.99|396.55|394.35|396.19|393.99|0
1625751930000|2021-07-08 13:45:30|396.02|393.82|396.72|394.52|396.72|394.52|396.02|393.82|0
1625751940000|2021-07-08 13:45:40|396.55|394.35|396.19|393.99|396.55|394.35|396.19|393.99|0
1625751950000|2021-07-08 13:45:50|396.02|393.82|396.19|393.99|396.19|393.99|396.02|393.82|0
1625751960000|2021-07-08 13:46:00|395.84|393.64|396.55|394.35|396.55|394.35|395.84|393.64|0
1625751970000|2021-07-08 13:46:10|397.07|394.87|396.9|394.7|397.07|394.87|396.72|394.52|0
1625751980000|2021-07-08 13:46:20|397.07|394.87|397.6|395.4|397.95|395.75|397.07|394.87|0
1625751990000|2021-07-08 13:46:30|397.43|395.23|397.6|395.4|397.6|395.4|397.43|395.23|0
1625752000000|2021-07-08 13:46:40|397.43|395.23|397.6|395.4|397.6|395.4|397.43|395.23|0
1625752010000|2021-07-08 13:46:50|397.78|395.58|397.78|395.58|397.78|395.58|397.6|395.4|0
1625752020000|2021-07-08 13:47:00|397.43|395.23|397.43|395.23|397.6|395.4|397.43|395.23|0
1625752030000|2021-07-08 13:47:10|397.6|395.4|397.6|395.4|397.6|395.4|397.25|395.05|0
1625752040000|2021-07-08 13:47:20|397.95|395.75|398.48|396.28|398.48|396.28|397.95|395.75|0
1625752050000|2021-07-08 13:47:30|398.84|396.64|399.19|396.99|399.19|396.99|398.66|396.46|0
1625752060000|2021-07-08 13:47:40|399.01|396.81|399.54|397.34|399.54|397.34|399.01|396.81|0
1625752070000|2021-07-08 13:47:50|399.01|396.81|398.66|396.46|399.01|396.81|398.66|396.46|0
1625752080000|2021-07-08 13:48:00|398.48|396.28|398.13|395.93|398.48|396.28|398.13|395.93|0
1625752090000|2021-07-08 13:48:10|397.78|395.58|398.48|396.28|398.48|396.28|397.78|395.58|0
1625752100000|2021-07-08 13:48:20|398.31|396.11|398.13|395.93|398.31|396.11|397.78|395.58|0
1625752110000|2021-07-08 13:48:30|397.95|395.75|397.25|395.05|397.95|395.75|397.25|395.05|0
1625752120000|2021-07-08 13:48:40|397.43|395.23|397.25|395.05|397.43|395.23|396.9|394.7|0
1625752130000|2021-07-08 13:48:50|397.07|394.87|397.42|395.22|397.42|395.22|396.9|394.7|0
1625752140000|2021-07-08 13:49:00|397.25|395.05|397.25|395.05|397.42|395.22|397.07|394.87|0
1625752150000|2021-07-08 13:49:10|397.07|394.87|397.42|395.22|397.42|395.22|397.07|394.87|0
1625752160000|2021-07-08 13:49:20|397.25|395.05|396.9|394.7|397.25|395.05|396.9|394.7|0
1625752170000|2021-07-08 13:49:30|397.07|394.87|397.25|395.05|397.6|395.4|397.07|394.87|0
1625752180000|2021-07-08 13:49:40|397.6|395.4|398.13|395.93|398.13|395.93|397.6|395.4|0
1625752190000|2021-07-08 13:49:50|398.31|396.11|397.95|395.75|398.48|396.28|397.95|395.75|0
1625752200000|2021-07-08 13:50:00|398.13|395.93|397.42|395.22|398.48|396.28|397.42|395.22|0
1625752210000|2021-07-08 13:50:10|397.25|395.05|397.78|395.58|397.78|395.58|397.25|395.05|0
1625752220000|2021-07-08 13:50:20|398.31|396.11|398.13|395.93|398.31|396.11|397.95|395.75|0
1625752230000|2021-07-08 13:50:30|397.95|395.75|398.66|396.46|398.66|396.46|397.95|395.75|0
1625752240000|2021-07-08 13:50:40|398.31|396.11|399.36|397.16|399.36|397.16|398.31|396.11|0
1625752250000|2021-07-08 13:50:50|399.72|397.52|400.25|398.05|400.6|398.4|399.72|397.52|0
1625752260000|2021-07-08 13:51:00|400.78|398.58|401.84|399.64|401.84|399.64|400.78|398.58|0
1625752270000|2021-07-08 13:51:10|401.13|398.93|402.55|400.35|402.55|400.35|401.13|398.93|0
1625752280000|2021-07-08 13:51:20|402.9|400.7|403.26|401.06|403.44|401.24|402.9|400.7|0
1625752290000|2021-07-08 13:51:30|403.79|401.59|404.32|402.12|404.32|402.12|403.79|401.59|0
1625752300000|2021-07-08 13:51:40|403.97|401.77|403.61|401.41|403.97|401.77|403.44|401.24|0
1625752310000|2021-07-08 13:51:50|403.08|400.88|402.37|400.17|403.08|400.88|402.37|400.17|0
1625752320000|2021-07-08 13:52:00|402.19|399.99|402.73|400.53|402.73|400.53|402.19|399.99|0
1625752330000|2021-07-08 13:52:10|403.44|401.24|404.15|401.95|404.15|401.95|403.44|401.24|0
1625752340000|2021-07-08 13:52:20|404.5|402.3|405.21|403.01|405.21|403.01|404.5|402.3|0
1625752350000|2021-07-08 13:52:30|405.39|403.19|405.21|403.01|405.39|403.19|404.5|402.3|0
1625752360000|2021-07-08 13:52:40|405.57|403.37|405.39|403.19|405.57|403.37|405.21|403.01|0
1625752370000|2021-07-08 13:52:50|405.21|403.01|405.74|403.54|405.74|403.54|405.21|403.01|0
1625752380000|2021-07-08 13:53:00|405.92|403.72|406.28|404.08|406.28|404.08|405.39|403.19|0
1625752390000|2021-07-08 13:53:10|406.63|404.43|406.63|404.43|406.63|404.43|406.63|404.43|0
1625752400000|2021-07-08 13:53:20|406.46|404.26|406.1|403.9|406.46|404.26|406.1|403.9|0
1625752410000|2021-07-08 13:53:30|405.74|403.54|405.03|402.83|405.92|403.72|405.03|402.83|0
1625752420000|2021-07-08 13:53:40|404.85|402.65|404.68|402.48|405.03|402.83|404.68|402.48|0
1625752430000|2021-07-08 13:53:50|404.41|402.21|404.68|402.48|404.85|402.65|404.41|402.21|0
1625752440000|2021-07-08 13:54:00|404.14|401.94|405.57|403.37|405.57|403.37|404.14|401.94|0
1625752450000|2021-07-08 13:54:10|405.74|403.54|406.1|403.9|406.1|403.9|405.74|403.54|0
1625752460000|2021-07-08 13:54:20|406.28|404.08|406.1|403.9|406.28|404.08|406.1|403.9|0
1625752470000|2021-07-08 13:54:30|405.74|403.54|405.74|403.54|405.74|403.54|405.74|403.54|0
1625752480000|2021-07-08 13:54:40|405.57|403.37|404.85|402.65|405.57|403.37|404.85|402.65|0
1625752490000|2021-07-08 13:54:50|405.39|403.19|405.92|403.72|405.92|403.72|405.39|403.19|0
1625752500000|2021-07-08 13:55:00|406.99|404.79|407.35|405.15|407.35|405.15|406.99|404.79|0
1625752510000|2021-07-08 13:55:10|406.99|404.79|405.92|403.72|406.99|404.79|405.92|403.72|0
1625752520000|2021-07-08 13:55:20|406.28|404.08|406.99|404.79|406.99|404.79|406.1|403.9|0
1625752530000|2021-07-08 13:55:30|406.63|404.43|406.99|404.79|407.35|405.15|406.63|404.43|0
1625752540000|2021-07-08 13:55:40|406.63|404.43|406.28|404.08|406.81|404.61|406.28|404.08|0
1625752550000|2021-07-08 13:55:50|405.92|403.72|405.92|403.72|405.92|403.72|405.92|403.72|0
1625752560000|2021-07-08 13:56:00|405.74|403.54|406.45|404.25|406.45|404.25|405.74|403.54|0
1625752570000|2021-07-08 13:56:10|405.92|403.72|404.85|402.65|405.92|403.72|404.85|402.65|0
1625752580000|2021-07-08 13:56:20|405.21|403.01|405.03|402.83|405.21|403.01|405.03|402.83|0
1625752590000|2021-07-08 13:56:30|405.39|403.19|404.85|402.65|405.74|403.54|404.85|402.65|0
1625752600000|2021-07-08 13:56:40|405.03|402.83|405.21|403.01|405.21|403.01|404.58|402.38|0
1625752610000|2021-07-08 13:56:50|404.85|402.65|405.03|402.83|405.03|402.83|404.68|402.48|0
1625752620000|2021-07-08 13:57:00|404.85|402.65|405.03|402.83|405.03|402.83|404.68|402.48|0
1625752630000|2021-07-08 13:57:10|404.85|402.65|405.03|402.83|405.39|403.19|404.85|402.65|0
1625752640000|2021-07-08 13:57:20|404.85|402.65|404.5|402.3|404.85|402.65|404.5|402.3|0
1625752650000|2021-07-08 13:57:30|404.32|402.12|403.97|401.77|404.32|402.12|403.97|401.77|0
1625752660000|2021-07-08 13:57:40|403.79|401.59|403.97|401.77|403.97|401.77|403.79|401.59|0
1625752670000|2021-07-08 13:57:50|404.14|401.94|404.5|402.3|404.5|402.3|404.14|401.94|0
1625752680000|2021-07-08 13:58:00|404.68|402.48|404.14|401.94|404.68|402.48|404.14|401.94|0
1625752690000|2021-07-08 13:58:10|404.5|402.3|404.5|402.3|404.68|402.48|404.5|402.3|0
1625752700000|2021-07-08 13:58:20|404.85|402.65|404.85|402.65|404.85|402.65|404.68|402.48|0
1625752710000|2021-07-08 13:58:30|405.39|403.19|405.92|403.72|405.92|403.72|405.39|403.19|0
1625752720000|2021-07-08 13:58:40|406.45|404.25|406.99|404.79|406.99|404.79|406.45|404.25|0
1625752730000|2021-07-08 13:58:50|406.45|404.25|407.17|404.97|407.17|404.97|406.28|404.08|0
1625752740000|2021-07-08 13:59:00|407.52|405.32|408.24|406.04|408.24|406.04|407.52|405.32|0
1625752750000|2021-07-08 13:59:10|408.06|405.86|408.41|406.21|408.41|406.21|407.52|405.32|0
1625752760000|2021-07-08 13:59:20|408.23|406.03|408.41|406.21|408.77|406.57|408.23|406.03|0
1625752770000|2021-07-08 13:59:30|408.59|406.39|408.06|405.86|408.59|406.39|408.06|405.86|0
1625752780000|2021-07-08 13:59:40|408.23|406.03|408.06|405.86|408.23|406.03|407.96|405.76|0
1625752790000|2021-07-08 13:59:50|407.88|405.68|408.41|406.21|408.41|406.21|407.88|405.68|0
1625752800000|2021-07-08 14:00:00|408.23|406.03|408.06|405.86|408.23|406.03|408.06|405.86|0
1625752810000|2021-07-08 14:00:10|408.23|406.03|407.34|405.14|408.23|406.03|407.34|405.14|0
1625752820000|2021-07-08 14:00:20|407.7|405.5|407.7|405.5|407.7|405.5|407.34|405.14|0
1625752830000|2021-07-08 14:00:30|407.16|404.96|406.1|403.9|407.16|404.96|406.1|403.9|0
1625752840000|2021-07-08 14:00:40|406.63|404.43|405.92|403.72|406.63|404.43|405.92|403.72|0
1625752850000|2021-07-08 14:00:50|405.56|403.36|405.56|403.36|405.56|403.36|405.38|403.18|0
1625752860000|2021-07-08 14:01:00|405.38|403.18|405.74|403.54|406.1|403.9|405.38|403.18|0
1625752870000|2021-07-08 14:01:10|405.38|403.18|405.03|402.83|405.38|403.18|404.85|402.65|0
1625752880000|2021-07-08 14:01:20|404.67|402.47|403.96|401.76|404.67|402.47|403.96|401.76|0
1625752890000|2021-07-08 14:01:30|403.61|401.41|403.43|401.23|403.61|401.41|403.34|401.14|0
1625752900000|2021-07-08 14:01:40|403.61|401.41|402.72|400.52|403.61|401.41|402.72|400.52|0
1625752910000|2021-07-08 14:01:50|402.9|400.7|403.08|400.88|403.43|401.23|402.9|400.7|0
1625752920000|2021-07-08 14:02:00|403.43|401.23|402.01|399.81|403.43|401.23|402.01|399.81|0
1625752930000|2021-07-08 14:02:10|402.19|399.99|401.84|399.64|402.19|399.99|401.66|399.46|0
1625752940000|2021-07-08 14:02:20|401.3|399.1|401.48|399.28|401.48|399.28|401.3|399.1|0
1625752950000|2021-07-08 14:02:30|401.66|399.46|401.48|399.28|401.66|399.46|401.3|399.1|0
1625752960000|2021-07-08 14:02:40|401.66|399.46|402.54|400.34|402.72|400.52|401.66|399.46|0
1625752970000|2021-07-08 14:02:50|402.19|399.99|401.66|399.46|402.19|399.99|401.66|399.46|0
1625752980000|2021-07-08 14:03:00|402.01|399.81|402.54|400.34|402.72|400.52|402.01|399.81|0
1625752990000|2021-07-08 14:03:10|402.9|400.7|403.08|400.88|403.08|400.88|402.72|400.52|0
1625753000000|2021-07-08 14:03:20|403.25|401.05|403.61|401.41|403.61|401.41|403.25|401.05|0
1625753010000|2021-07-08 14:03:30|403.79|401.59|404.85|402.65|404.85|402.65|403.79|401.59|0
1625753020000|2021-07-08 14:03:40|405.21|403.01|404.5|402.3|405.21|403.01|404.5|402.3|0
1625753030000|2021-07-08 14:03:50|405.21|403.01|405.38|403.18|405.38|403.18|405.21|403.01|0
1625753040000|2021-07-08 14:04:00|405.21|403.01|406.27|404.07|406.45|404.25|405.21|403.01|0
1625753050000|2021-07-08 14:04:10|406.45|404.25|406.09|403.89|406.45|404.25|405.92|403.72|0
1625753060000|2021-07-08 14:04:20|405.92|403.72|405.38|403.18|405.92|403.72|405.38|403.18|0
1625753070000|2021-07-08 14:04:30|405.56|403.36|405.56|403.36|405.74|403.54|405.38|403.18|0
1625753080000|2021-07-08 14:04:40|405.74|403.54|406.09|403.89|406.09|403.89|405.74|403.54|0
1625753090000|2021-07-08 14:04:50|405.92|403.72|406.45|404.25|406.45|404.25|405.92|403.72|0
1625753100000|2021-07-08 14:05:00|406.27|404.07|405.92|403.72|406.45|404.25|405.74|403.54|0
1625753110000|2021-07-08 14:05:10|405.38|403.18|405.03|402.83|405.38|403.18|404.49|402.29|0
1625753120000|2021-07-08 14:05:20|404.85|402.65|405.03|402.83|405.38|403.18|404.85|402.65|0
1625753130000|2021-07-08 14:05:30|404.85|402.65|405.38|403.18|405.91|403.71|404.85|402.65|0
1625753140000|2021-07-08 14:05:40|405.56|403.36|406.44|404.24|406.44|404.24|405.56|403.36|0
1625753150000|2021-07-08 14:05:50|406.13|403.93|407.02|404.82|407.2|405|406.13|403.93|0
1625753160000|2021-07-08 14:06:00|406.67|404.47|406.67|404.47|407.02|404.82|406.67|404.47|0
1625753170000|2021-07-08 14:06:10|406.13|403.93|406.13|403.93|406.31|404.11|405.96|403.76|0
1625753180000|2021-07-08 14:06:20|405.96|403.76|405.78|403.58|405.96|403.76|405.69|403.49|0
1625753190000|2021-07-08 14:06:30|406.13|403.93|406.31|404.11|406.49|404.29|406.13|403.93|0
1625753200000|2021-07-08 14:06:40|406.04|403.84|406.67|404.47|406.75|404.55|406.04|403.84|0
1625753210000|2021-07-08 14:06:50|406.49|404.29|406.13|403.93|406.49|404.29|406.13|403.93|0
1625753220000|2021-07-08 14:07:00|405.78|403.58|405.07|402.87|405.78|403.58|405.07|402.87|0
1625753230000|2021-07-08 14:07:10|405.25|403.05|405.25|403.05|405.25|403.05|405.07|402.87|0
1625753240000|2021-07-08 14:07:20|405.78|403.58|405.25|403.05|405.78|403.58|405.07|402.87|0
1625753250000|2021-07-08 14:07:30|405.07|402.87|405.42|403.22|405.6|403.4|405.07|402.87|0
1625753260000|2021-07-08 14:07:40|405.78|403.58|406.49|404.29|406.49|404.29|405.78|403.58|0
1625753270000|2021-07-08 14:07:50|406.31|404.11|406.13|403.93|406.67|404.47|406.13|403.93|0
1625753280000|2021-07-08 14:08:00|405.78|403.58|405.24|403.04|405.78|403.58|405.24|403.04|0
1625753290000|2021-07-08 14:08:10|404.89|402.69|405.6|403.4|405.6|403.4|404.89|402.69|0
1625753300000|2021-07-08 14:08:20|405.78|403.58|405.6|403.4|405.78|403.58|405.6|403.4|0
1625753310000|2021-07-08 14:08:30|405.24|403.04|405.24|403.04|405.24|403.04|405.24|403.04|0
1625753320000|2021-07-08 14:08:40|405.42|403.22|405.78|403.58|405.78|403.58|405.42|403.22|0
1625753330000|2021-07-08 14:08:50|406.13|403.93|406.67|404.47|406.84|404.64|406.13|403.93|0
1625753350000|2021-07-08 14:09:10|406.84|404.64|405.96|403.76|406.84|404.64|405.96|403.76|0
1625753360000|2021-07-08 14:09:20|405.78|403.58|405.78|403.58|405.78|403.58|405.6|403.4|0
1625753370000|2021-07-08 14:09:30|405.42|403.22|404.89|402.69|405.42|403.22|404.89|402.69|0
1625753380000|2021-07-08 14:09:40|404.71|402.51|404.53|402.33|404.71|402.51|404.53|402.33|0
1625753390000|2021-07-08 14:09:50|404|401.8|403.82|401.62|404|401.8|403.82|401.62|0
1625753400000|2021-07-08 14:10:00|403.29|401.09|403.12|400.92|403.29|401.09|402.94|400.74|0
1625753410000|2021-07-08 14:10:10|402.94|400.74|402.76|400.56|402.94|400.74|402.58|400.38|0
1625753420000|2021-07-08 14:10:20|403.47|401.27|404.18|401.98|404.36|402.16|403.47|401.27|0
1625753430000|2021-07-08 14:10:30|403.82|401.62|404.89|402.69|404.89|402.69|403.82|401.62|0
1625753440000|2021-07-08 14:10:40|405.07|402.87|405.6|403.4|405.6|403.4|405.07|402.87|0
1625753450000|2021-07-08 14:10:50|405.95|403.75|405.6|403.4|405.95|403.75|405.42|403.22|0
1625753460000|2021-07-08 14:11:00|405.24|403.04|406.49|404.29|406.49|404.29|405.24|403.04|0
1625753470000|2021-07-08 14:11:10|405.95|403.75|405.78|403.58|406.84|404.64|405.78|403.58|0
1625753480000|2021-07-08 14:11:20|405.24|403.04|405.24|403.04|405.78|403.58|405.07|402.87|0
1625753490000|2021-07-08 14:11:30|405.07|402.87|405.07|402.87|405.42|403.22|405.07|402.87|0
1625753500000|2021-07-08 14:11:40|405.6|403.4|406.13|403.93|406.13|403.93|405.6|403.4|0
1625753510000|2021-07-08 14:11:50|405.95|403.75|405.42|403.22|405.95|403.75|405.42|403.22|0
1625753520000|2021-07-08 14:12:00|405.78|403.58|406.13|403.93|406.13|403.93|405.6|403.4|0
1625753530000|2021-07-08 14:12:10|405.95|403.75|406.49|404.29|406.49|404.29|405.78|403.58|0
1625753540000|2021-07-08 14:12:20|406.31|404.11|405.78|403.58|406.31|404.11|405.78|403.58|0
1625753550000|2021-07-08 14:12:30|405.95|403.75|405.95|403.75|405.95|403.75|405.95|403.75|0
1625753560000|2021-07-08 14:12:40|405.78|403.58|405.86|403.66|405.95|403.75|405.6|403.4|0
1625753570000|2021-07-08 14:12:50|405.78|403.58|405.68|403.48|406.13|403.93|405.68|403.48|0
1625753580000|2021-07-08 14:13:00|405.42|403.22|405.15|402.95|405.6|403.4|405.07|402.87|0
1625753590000|2021-07-08 14:13:10|405.42|403.22|405.78|403.58|405.78|403.58|405.42|403.22|0
1625753600000|2021-07-08 14:13:20|405.6|403.4|405.24|403.04|405.6|403.4|405.24|403.04|0
1625753610000|2021-07-08 14:13:30|404.89|402.69|405.06|402.86|405.42|403.22|404.89|402.69|0
1625753620000|2021-07-08 14:13:40|405.24|403.04|405.42|403.22|405.6|403.4|405.24|403.04|0
1625753630000|2021-07-08 14:13:50|405.6|403.4|405.6|403.4|405.86|403.66|405.6|403.4|0
1625753640000|2021-07-08 14:14:00|405.51|403.31|405.78|403.58|405.78|403.58|405.42|403.22|0
1625753650000|2021-07-08 14:14:10|405.6|403.4|405.78|403.58|406.13|403.93|405.6|403.4|0
1625753660000|2021-07-08 14:14:20|405.6|403.4|405.78|403.58|405.78|403.58|405.42|403.22|0
1625753670000|2021-07-08 14:14:30|406.13|403.93|405.24|403.04|406.13|403.93|405.24|403.04|0
1625753680000|2021-07-08 14:14:40|405.06|402.86|404.53|402.33|405.06|402.86|404.53|402.33|0
1625753690000|2021-07-08 14:14:50|404.18|401.98|404|401.8|404.18|401.98|404|401.8|0
1625753700000|2021-07-08 14:15:00|404.18|401.98|404|401.8|404.35|402.15|403.82|401.62|0
1625753710000|2021-07-08 14:15:10|404.18|401.98|404.35|402.15|404.35|402.15|404.18|401.98|0
1625753720000|2021-07-08 14:15:20|404.53|402.33|404.53|402.33|404.53|402.33|404.35|402.15|0
1625753730000|2021-07-08 14:15:30|404.35|402.15|404.53|402.33|404.89|402.69|404.35|402.15|0
1625753740000|2021-07-08 14:15:40|403.82|401.62|403.11|400.91|403.82|401.62|402.94|400.74|0
1625753750000|2021-07-08 14:15:50|402.94|400.74|402.23|400.03|402.94|400.74|402.05|399.85|0
1625753760000|2021-07-08 14:16:00|402.58|400.38|402.58|400.38|403.11|400.91|402.58|400.38|0
1625753770000|2021-07-08 14:16:10|402.05|399.85|402.58|400.38|402.58|400.38|402.05|399.85|0
1625753780000|2021-07-08 14:16:20|402.4|400.2|403.11|400.91|403.11|400.91|402.4|400.2|0
1625753790000|2021-07-08 14:16:30|402.94|400.74|402.58|400.38|402.94|400.74|402.58|400.38|0
1625753800000|2021-07-08 14:16:40|402.4|400.2|402.23|400.03|402.76|400.56|402.23|400.03|0
1625753810000|2021-07-08 14:16:50|402.4|400.2|402.4|400.2|402.4|400.2|402.4|400.2|0
1625753820000|2021-07-08 14:17:00|402.23|400.03|402.4|400.2|402.4|400.2|402.23|400.03|0
1625753830000|2021-07-08 14:17:10|402.58|400.38|402.94|400.74|402.94|400.74|402.58|400.38|0
1625753840000|2021-07-08 14:17:20|403.11|400.91|402.94|400.74|403.11|400.91|402.76|400.56|0
1625753850000|2021-07-08 14:17:30|403.11|400.91|402.76|400.56|403.11|400.91|402.76|400.56|0
1625753860000|2021-07-08 14:17:40|402.58|400.38|402.23|400.03|402.58|400.38|402.23|400.03|0
1625753870000|2021-07-08 14:17:50|402.4|400.2|402.4|400.2|402.4|400.2|402.23|400.03|0
1625753880000|2021-07-08 14:18:00|402.23|400.03|402.23|400.03|402.4|400.2|402.23|400.03|0
1625753890000|2021-07-08 14:18:10|402.05|399.85|401.87|399.67|402.23|400.03|401.87|399.67|0
1625753900000|2021-07-08 14:18:20|401.17|398.97|400.81|398.61|401.17|398.97|400.81|398.61|0
1625753910000|2021-07-08 14:18:30|400.72|398.52|400.81|398.61|400.81|398.61|400.64|398.44|0
1625753920000|2021-07-08 14:18:40|400.64|398.44|400.64|398.44|400.64|398.44|400.64|398.44|0
1625753930000|2021-07-08 14:18:50|400.72|398.52|400.81|398.61|400.81|398.61|400.72|398.52|0
1625753940000|2021-07-08 14:19:00|400.99|398.79|401.52|399.32|401.52|399.32|400.99|398.79|0
1625753950000|2021-07-08 14:19:10|400.99|398.79|400.81|398.61|400.99|398.79|400.81|398.61|0
1625753960000|2021-07-08 14:19:20|400.99|398.79|400.99|398.79|400.99|398.79|400.81|398.61|0
1625753970000|2021-07-08 14:19:30|401.17|398.97|401.17|398.97|401.17|398.97|400.99|398.79|0
1625753980000|2021-07-08 14:19:40|401.34|399.14|401.34|399.14|401.34|399.14|401.34|399.14|0
1625753990000|2021-07-08 14:19:50|401.17|398.97|400.46|398.26|401.17|398.97|400.46|398.26|0
1625754000000|2021-07-08 14:20:00|399.93|397.73|399.58|397.38|400.01|397.81|399.58|397.38|0
1625754010000|2021-07-08 14:20:10|399.22|397.02|398.87|396.67|399.4|397.2|398.87|396.67|0
1625754020000|2021-07-08 14:20:20|398.52|396.32|398.17|395.97|398.52|396.32|398.17|395.97|0
1625754030000|2021-07-08 14:20:30|398.34|396.14|399.75|397.55|399.75|397.55|398.34|396.14|0
1625754040000|2021-07-08 14:20:40|399.58|397.38|399.4|397.2|399.58|397.38|399.4|397.2|0
1625754050000|2021-07-08 14:20:50|398.87|396.67|397.99|395.79|398.87|396.67|397.99|395.79|0
1625754060000|2021-07-08 14:21:00|398.34|396.14|399.22|397.02|399.22|397.02|398.34|396.14|0
1625754070000|2021-07-08 14:21:10|399.13|396.93|398.16|395.96|399.13|396.93|398.16|395.96|0
1625754080000|2021-07-08 14:21:20|397.99|395.79|397.99|395.79|398.16|395.96|397.99|395.79|0
1625754090000|2021-07-08 14:21:30|397.81|395.61|397.28|395.08|397.81|395.61|397.28|395.08|0
1625754100000|2021-07-08 14:21:40|397.11|394.91|397.28|395.08|397.46|395.26|397.11|394.91|0
1625754110000|2021-07-08 14:21:50|397.11|394.91|396.93|394.73|397.11|394.91|396.93|394.73|0
1625754120000|2021-07-08 14:22:00|396.76|394.56|397.46|395.26|397.46|395.26|396.76|394.56|0
1625754130000|2021-07-08 14:22:10|397.28|395.08|397.11|394.91|397.28|395.08|397.11|394.91|0
1625754140000|2021-07-08 14:22:20|396.93|394.73|396.76|394.56|396.93|394.73|396.76|394.56|0
1625754150000|2021-07-08 14:22:30|396.93|394.73|396.05|393.85|396.93|394.73|396.05|393.85|0
1625754160000|2021-07-08 14:22:40|395.7|393.5|396.23|394.03|396.23|394.03|395.7|393.5|0
1625754170000|2021-07-08 14:22:50|396.4|394.2|396.93|394.73|396.93|394.73|396.4|394.2|0
1625754180000|2021-07-08 14:23:00|396.76|394.56|396.76|394.56|396.76|394.56|396.4|394.2|0
1625754190000|2021-07-08 14:23:10|396.58|394.38|396.76|394.56|396.93|394.73|396.58|394.38|0
1625754200000|2021-07-08 14:23:20|396.93|394.73|396.93|394.73|397.28|395.08|396.58|394.38|0
1625754210000|2021-07-08 14:23:30|396.76|394.56|396.58|394.38|396.76|394.56|396.58|394.38|0
1625754220000|2021-07-08 14:23:40|396.49|394.29|396.4|394.2|396.58|394.38|396.4|394.2|0
1625754230000|2021-07-08 14:23:50|396.23|394.03|396.76|394.56|396.76|394.56|396.23|394.03|0
1625754240000|2021-07-08 14:24:00|396.93|394.73|396.93|394.73|396.93|394.73|396.93|394.73|0
1625754250000|2021-07-08 14:24:10|396.58|394.38|396.4|394.2|396.58|394.38|396.23|394.03|0
1625754260000|2021-07-08 14:24:20|396.49|394.29|396.4|394.2|396.49|394.29|396.23|394.03|0
1625754270000|2021-07-08 14:24:30|396.23|394.03|396.4|394.2|396.4|394.2|396.23|394.03|0
1625754280000|2021-07-08 14:24:40|396.58|394.38|396.75|394.55|396.75|394.55|396.23|394.03|0
1625754290000|2021-07-08 14:24:50|397.11|394.91|397.46|395.26|397.46|395.26|397.11|394.91|0
1625754300000|2021-07-08 14:25:00|398.16|395.96|398.34|396.14|398.69|396.49|398.16|395.96|0
1625754310000|2021-07-08 14:25:10|398.16|395.96|398.34|396.14|398.34|396.14|397.99|395.79|0
1625754320000|2021-07-08 14:25:20|397.81|395.61|398.34|396.14|398.52|396.32|397.81|395.61|0
1625754330000|2021-07-08 14:25:30|398.16|395.96|399.04|396.84|399.04|396.84|398.16|395.96|0
1625754340000|2021-07-08 14:25:40|398.87|396.67|399.22|397.02|399.22|397.02|398.87|396.67|0
1625754350000|2021-07-08 14:25:50|399.57|397.37|399.75|397.55|399.75|397.55|399.22|397.02|0
1625754360000|2021-07-08 14:26:00|399.93|397.73|400.1|397.9|400.1|397.9|399.57|397.37|0
1625754370000|2021-07-08 14:26:10|400.19|397.99|399.57|397.37|400.46|398.26|399.57|397.37|0
1625754380000|2021-07-08 14:26:20|399.22|397.02|399.93|397.73|399.93|397.73|399.22|397.02|0
1625754390000|2021-07-08 14:26:30|400.1|397.9|399.4|397.2|400.1|397.9|399.4|397.2|0
1625754400000|2021-07-08 14:26:40|399.04|396.84|397.81|395.61|399.04|396.84|397.81|395.61|0
1625754410000|2021-07-08 14:26:50|398.16|395.96|397.81|395.61|398.16|395.96|397.63|395.43|0
1625754420000|2021-07-08 14:27:00|397.46|395.26|397.11|394.91|397.46|395.26|396.93|394.73|0
1625754430000|2021-07-08 14:27:10|396.93|394.73|396.93|394.73|396.93|394.73|396.93|394.73|0
1625754440000|2021-07-08 14:27:20|397.11|394.91|396.93|394.73|397.28|395.08|396.75|394.55|0
1625754450000|2021-07-08 14:27:30|396.58|394.38|396.58|394.38|396.58|394.38|396.4|394.2|0
1625754460000|2021-07-08 14:27:40|396.75|394.55|396.58|394.38|396.75|394.55|396.23|394.03|0
1625754470000|2021-07-08 14:27:50|396.75|394.55|398.16|395.96|398.16|395.96|396.75|394.55|0
1625754480000|2021-07-08 14:28:00|398.87|396.67|399.75|397.55|400.28|398.08|398.87|396.67|0
1625754490000|2021-07-08 14:28:10|400.81|398.61|401.51|399.31|401.51|399.31|400.81|398.61|0
1625754500000|2021-07-08 14:28:20|402.58|400.38|402.4|400.2|402.58|400.38|402.4|400.2|0
1625754510000|2021-07-08 14:28:30|402.58|400.38|402.4|400.2|402.93|400.73|402.4|400.2|0
1625754520000|2021-07-08 14:28:40|402.75|400.55|402.4|400.2|402.75|400.55|402.4|400.2|0
1625754530000|2021-07-08 14:28:50|402.75|400.55|403.28|401.08|403.28|401.08|402.75|400.55|0
1625754540000|2021-07-08 14:29:00|403.11|400.91|403.82|401.62|403.82|401.62|403.11|400.91|0
1625754550000|2021-07-08 14:29:10|404.17|401.97|404.88|402.68|405.06|402.86|404.17|401.97|0
1625754560000|2021-07-08 14:29:20|405.41|403.21|405.59|403.39|405.59|403.39|405.41|403.21|0
1625754570000|2021-07-08 14:29:30|405.41|403.21|405.06|402.86|405.41|403.21|405.06|402.86|0
1625754580000|2021-07-08 14:29:40|404.88|402.68|405.06|402.86|405.06|402.86|404.88|402.68|0
1625754590000|2021-07-08 14:29:50|404.88|402.68|405.24|403.04|405.24|403.04|404.88|402.68|0
1625754600000|2021-07-08 14:30:00|405.77|403.57|406.66|404.46|406.66|404.46|405.59|403.39|0
1625754610000|2021-07-08 14:30:10|406.83|404.63|405.77|403.57|406.83|404.63|405.77|403.57|0
1625754620000|2021-07-08 14:30:20|405.95|403.75|405.24|403.04|405.95|403.75|405.24|403.04|0
1625754630000|2021-07-08 14:30:30|405.59|403.39|404.88|402.68|405.59|403.39|404.88|402.68|0
1625754640000|2021-07-08 14:30:40|404.7|402.5|404.88|402.68|405.06|402.86|404.7|402.5|0
1625754650000|2021-07-08 14:30:50|405.06|402.86|405.06|402.86|405.06|402.86|404.88|402.68|0
1625754660000|2021-07-08 14:31:00|405.41|403.21|405.77|403.57|405.95|403.75|405.41|403.21|0
1625754670000|2021-07-08 14:31:10|405.23|403.03|405.23|403.03|405.23|403.03|405.23|403.03|0
1625754680000|2021-07-08 14:31:20|405.59|403.39|404.88|402.68|405.59|403.39|404.52|402.32|0
1625754690000|2021-07-08 14:31:30|404.52|402.32|404.88|402.68|404.88|402.68|404.52|402.32|0
1625754700000|2021-07-08 14:31:40|405.41|403.21|405.77|403.57|405.77|403.57|405.41|403.21|0
1625754710000|2021-07-08 14:31:50|406.3|404.1|406.83|404.63|407.01|404.81|406.3|404.1|0
1625754720000|2021-07-08 14:32:00|406.66|404.46|406.3|404.1|406.83|404.63|406.3|404.1|0
1625754730000|2021-07-08 14:32:10|405.94|403.74|406.12|403.92|406.12|403.92|405.94|403.74|0
1625754740000|2021-07-08 14:32:20|406.48|404.28|405.59|403.39|406.48|404.28|405.59|403.39|0
1625754750000|2021-07-08 14:32:30|405.77|403.57|405.59|403.39|405.94|403.74|405.59|403.39|0
1625754760000|2021-07-08 14:32:40|405.77|403.57|405.23|403.03|405.77|403.57|405.23|403.03|0
1625754770000|2021-07-08 14:32:50|405.06|402.86|404.35|402.15|405.06|402.86|404.35|402.15|0
1625754780000|2021-07-08 14:33:00|403.64|401.44|404.35|402.15|404.35|402.15|403.64|401.44|0
1625754790000|2021-07-08 14:33:10|403.99|401.79|403.28|401.08|403.99|401.79|403.28|401.08|0
1625754800000|2021-07-08 14:33:20|403.11|400.91|402.93|400.73|403.11|400.91|402.93|400.73|0
1625754810000|2021-07-08 14:33:30|402.75|400.55|402.75|400.55|402.75|400.55|402.57|400.37|0
1625754820000|2021-07-08 14:33:40|402.93|400.73|402.13|399.93|402.93|400.73|402.13|399.93|0
1625754830000|2021-07-08 14:33:50|401.69|399.49|401.87|399.67|402.04|399.84|401.51|399.31|0
1625754840000|2021-07-08 14:34:00|401.69|399.49|401.69|399.49|401.69|399.49|401.51|399.31|0
1625754850000|2021-07-08 14:34:10|402.04|399.84|401.51|399.31|402.04|399.84|401.51|399.31|0
1625754860000|2021-07-08 14:34:20|401.34|399.14|401.51|399.31|401.51|399.31|401.34|399.14|0
1625754870000|2021-07-08 14:34:30|401.34|399.14|402.04|399.84|402.04|399.84|401.34|399.14|0
1625754880000|2021-07-08 14:34:40|402.13|399.93|402.04|399.84|402.13|399.93|401.51|399.31|0
1625754890000|2021-07-08 14:34:50|401.87|399.67|401.51|399.31|401.87|399.67|401.51|399.31|0
1625754900000|2021-07-08 14:35:00|402.04|399.84|403.1|400.9|403.64|401.44|402.04|399.84|0
1625754910000|2021-07-08 14:35:10|402.4|400.2|401.33|399.13|402.4|400.2|401.33|399.13|0
1625754920000|2021-07-08 14:35:20|401.16|398.96|400.27|398.07|401.16|398.96|400.27|398.07|0
1625754930000|2021-07-08 14:35:30|400.45|398.25|402.4|400.2|402.57|400.37|400.45|398.25|0
1625754940000|2021-07-08 14:35:40|402.93|400.73|403.46|401.26|403.46|401.26|402.75|400.55|0
1625754950000|2021-07-08 14:35:50|403.64|401.44|403.1|400.9|403.64|401.44|402.4|400.2|0
1625754960000|2021-07-08 14:36:00|402.48|400.28|402.83|400.63|402.83|400.63|402.48|400.28|0
1625754970000|2021-07-08 14:36:10|402.4|400.2|400.27|398.07|402.4|400.2|400.27|398.07|0
1625754980000|2021-07-08 14:36:20|400.89|398.69|400.45|398.25|400.89|398.69|400.1|397.9|0
1625754990000|2021-07-08 14:36:30|400.63|398.43|401.33|399.13|401.33|399.13|400.63|398.43|0
1625755000000|2021-07-08 14:36:40|400.45|398.25|400.1|397.9|400.45|398.25|400.1|397.9|0
1625755010000|2021-07-08 14:36:50|400.45|398.25|400.45|398.25|400.63|398.43|400.45|398.25|0
1625755020000|2021-07-08 14:37:00|400.27|398.07|400.1|397.9|400.27|398.07|399.92|397.72|0
1625755030000|2021-07-08 14:37:10|400.45|398.25|401.69|399.49|401.69|399.49|400.45|398.25|0
1625755040000|2021-07-08 14:37:20|402.3|400.1|401.33|399.13|402.3|400.1|401.33|399.13|0
1625755050000|2021-07-08 14:37:30|401.16|398.96|400.63|398.43|401.16|398.96|400.63|398.43|0
1625755060000|2021-07-08 14:37:40|400.45|398.25|400.27|398.07|400.45|398.25|400.27|398.07|0
1625755070000|2021-07-08 14:37:50|400.1|397.9|400.45|398.25|400.45|398.25|400.1|397.9|0
1625755080000|2021-07-08 14:38:00|399.92|397.72|399.04|396.84|399.92|397.72|398.86|396.66|0
1625755090000|2021-07-08 14:38:10|398.86|396.66|399.04|396.84|399.04|396.84|398.33|396.13|0
1625755100000|2021-07-08 14:38:20|398.69|396.49|399.21|397.01|399.21|397.01|398.69|396.49|0
1625755110000|2021-07-08 14:38:30|399.39|397.19|399.39|397.19|399.39|397.19|399.39|397.19|0
1625755120000|2021-07-08 14:38:40|400.45|398.25|400.98|398.78|400.98|398.78|400.45|398.25|0
1625755130000|2021-07-08 14:38:50|400.8|398.6|400.45|398.25|400.8|398.6|400.27|398.07|0
1625755140000|2021-07-08 14:39:00|400.1|397.9|399.39|397.19|400.1|397.9|399.21|397.01|0
1625755150000|2021-07-08 14:39:10|399.92|397.72|399.57|397.37|400.1|397.9|399.57|397.37|0
1625755160000|2021-07-08 14:39:20|399.39|397.19|399.04|396.84|399.39|397.19|399.04|396.84|0
1625755170000|2021-07-08 14:39:30|398.86|396.66|399.92|397.72|399.92|397.72|398.86|396.66|0
1625755180000|2021-07-08 14:39:40|399.39|397.19|399.74|397.54|399.92|397.72|399.39|397.19|0
1625755190000|2021-07-08 14:39:50|400.1|397.9|400.45|398.25|400.45|398.25|400.1|397.9|0
1625755200000|2021-07-08 14:40:00|400.63|398.43|401.51|399.31|401.51|399.31|400.63|398.43|0
1625755210000|2021-07-08 14:40:10|401.86|399.66|400.63|398.43|401.86|399.66|400.63|398.43|0
1625755220000|2021-07-08 14:40:20|400.98|398.78|400.27|398.07|400.98|398.78|400.27|398.07|0
1625755230000|2021-07-08 14:40:30|399.92|397.72|399.21|397.01|400.1|397.9|399.21|397.01|0
1625755240000|2021-07-08 14:40:40|399.57|397.37|398.16|395.96|399.57|397.37|398.16|395.96|0
1625755250000|2021-07-08 14:40:50|398.33|396.13|399.04|396.84|399.04|396.84|398.33|396.13|0
1625755260000|2021-07-08 14:41:00|399.39|397.19|399.92|397.72|399.92|397.72|399.39|397.19|0
1625755270000|2021-07-08 14:41:10|400.1|397.9|399.74|397.54|400.45|398.25|399.74|397.54|0
1625755280000|2021-07-08 14:41:20|399.57|397.37|398.68|396.48|399.57|397.37|398.68|396.48|0
1625755290000|2021-07-08 14:41:30|398.51|396.31|398.51|396.31|398.51|396.31|398.16|395.96|0
1625755300000|2021-07-08 14:41:40|398.68|396.48|399.04|396.84|399.04|396.84|398.51|396.31|0
1625755310000|2021-07-08 14:41:50|398.86|396.66|399.39|397.19|399.39|397.19|398.86|396.66|0
1625755320000|2021-07-08 14:42:00|399.21|397.01|399.21|397.01|399.74|397.54|399.21|397.01|0
1625755330000|2021-07-08 14:42:10|399.57|397.37|399.21|397.01|399.74|397.54|399.21|397.01|0
1625755340000|2021-07-08 14:42:20|399.57|397.37|399.21|397.01|399.57|397.37|399.21|397.01|0
1625755350000|2021-07-08 14:42:30|398.86|396.66|399.74|397.54|399.74|397.54|398.86|396.66|0
1625755360000|2021-07-08 14:42:40|400.09|397.89|401.33|399.13|401.33|399.13|400.09|397.89|0
1625755370000|2021-07-08 14:42:50|402.57|400.37|402.92|400.72|402.92|400.72|402.57|400.37|0
1625755380000|2021-07-08 14:43:00|402.57|400.37|403.99|401.79|403.99|401.79|402.57|400.37|0
1625755390000|2021-07-08 14:43:10|403.81|401.61|404.34|402.14|404.87|402.67|403.81|401.61|0
1625755400000|2021-07-08 14:43:20|403.99|401.79|403.81|401.61|404.34|402.14|403.81|401.61|0
1625755410000|2021-07-08 14:43:30|404.16|401.96|404.7|402.5|404.7|402.5|404.16|401.96|0
1625755420000|2021-07-08 14:43:40|404.34|402.14|404.34|402.14|404.7|402.5|404.34|402.14|0
1625755430000|2021-07-08 14:43:50|403.99|401.79|403.63|401.43|403.99|401.79|403.63|401.43|0
1625755440000|2021-07-08 14:44:00|403.81|401.61|404.7|402.5|404.7|402.5|403.81|401.61|0
1625755450000|2021-07-08 14:44:10|405.05|402.85|404.52|402.32|405.05|402.85|404.52|402.32|0
1625755460000|2021-07-08 14:44:20|404.7|402.5|404.52|402.32|404.7|402.5|404.34|402.14|0
1625755470000|2021-07-08 14:44:30|404.7|402.5|404.7|402.5|404.7|402.5|404.7|402.5|0
1625755480000|2021-07-08 14:44:40|405.41|403.21|405.58|403.38|405.58|403.38|405.23|403.03|0
1625755490000|2021-07-08 14:44:50|405.23|403.03|405.41|403.21|405.41|403.21|405.23|403.03|0
1625755500000|2021-07-08 14:45:00|404.87|402.67|404.7|402.5|404.87|402.67|404.52|402.32|0
1625755510000|2021-07-08 14:45:10|404.87|402.67|405.05|402.85|405.23|403.03|404.87|402.67|0
1625755520000|2021-07-08 14:45:20|405.58|403.38|406.12|403.92|406.12|403.92|405.58|403.38|0
1625755530000|2021-07-08 14:45:30|405.76|403.56|405.85|403.65|405.94|403.74|405.76|403.56|0
1625755540000|2021-07-08 14:45:40|405.58|403.38|405.58|403.38|405.94|403.74|405.58|403.38|0
1625755550000|2021-07-08 14:45:50|405.23|403.03|405.23|403.03|405.41|403.21|405.05|402.85|0
1625755560000|2021-07-08 14:46:00|405.05|402.85|404.52|402.32|405.05|402.85|404.52|402.32|0
1625755570000|2021-07-08 14:46:10|404.16|401.96|404.16|401.96|404.34|402.14|404.16|401.96|0
1625755580000|2021-07-08 14:46:20|403.63|401.43|403.28|401.08|403.63|401.43|403.28|401.08|0
1625755590000|2021-07-08 14:46:30|403.1|400.9|403.45|401.25|403.63|401.43|403.1|400.9|0
1625755600000|2021-07-08 14:46:40|403.01|400.81|403.1|400.9|403.1|400.9|403.01|400.81|0
1625755610000|2021-07-08 14:46:50|402.92|400.72|402.57|400.37|402.92|400.72|402.57|400.37|0
1625755620000|2021-07-08 14:47:00|402.92|400.72|402.92|400.72|402.92|400.72|402.75|400.55|0
1625755630000|2021-07-08 14:47:10|402.21|400.01|402.04|399.84|402.21|400.01|402.04|399.84|0
1625755640000|2021-07-08 14:47:20|402.12|399.92|402.21|400.01|402.57|400.37|402.12|399.92|0
1625755650000|2021-07-08 14:47:30|402.57|400.37|403.1|400.9|403.1|400.9|402.57|400.37|0
1625755660000|2021-07-08 14:47:40|402.74|400.54|402.39|400.19|402.83|400.63|402.39|400.19|0
1625755670000|2021-07-08 14:47:50|402.21|400.01|401.86|399.66|402.39|400.19|401.86|399.66|0
1625755680000|2021-07-08 14:48:00|401.68|399.48|401.41|399.21|401.68|399.48|401.33|399.13|0
1625755690000|2021-07-08 14:48:10|400.62|398.42|400.8|398.6|400.8|398.6|400.62|398.42|0
1625755700000|2021-07-08 14:48:20|401.51|399.31|401.68|399.48|401.68|399.48|401.51|399.31|0
1625755710000|2021-07-08 14:48:30|401.59|399.39|402.39|400.19|402.39|400.19|401.59|399.39|0
1625755720000|2021-07-08 14:48:40|402.74|400.54|402.21|400.01|402.74|400.54|402.21|400.01|0
1625755730000|2021-07-08 14:48:50|401.68|399.48|401.51|399.31|401.68|399.48|401.33|399.13|0
1625755740000|2021-07-08 14:49:00|401.15|398.95|400.8|398.6|401.15|398.95|400.8|398.6|0
1625755750000|2021-07-08 14:49:10|400.62|398.42|400.27|398.07|400.62|398.42|400.09|397.89|0
1625755760000|2021-07-08 14:49:20|400.45|398.25|401.15|398.95|401.15|398.95|400.45|398.25|0
1625755770000|2021-07-08 14:49:30|400.97|398.77|400.09|397.89|400.97|398.77|400.09|397.89|0
1625755780000|2021-07-08 14:49:40|399.92|397.72|400.09|397.89|400.09|397.89|399.92|397.72|0
1625755790000|2021-07-08 14:49:50|400.44|398.24|400.71|398.51|400.71|398.51|400.44|398.24|0
1625755800000|2021-07-08 14:50:00|400.62|398.42|400.97|398.77|400.97|398.77|400.44|398.24|0
1625755810000|2021-07-08 14:50:10|400.44|398.24|400.8|398.6|400.8|398.6|400.44|398.24|0
1625755820000|2021-07-08 14:50:20|400.97|398.77|400.27|398.07|400.97|398.77|400.27|398.07|0
1625755830000|2021-07-08 14:50:30|400.09|397.89|399.91|397.71|400.09|397.89|399.56|397.36|0
1625755840000|2021-07-08 14:50:40|399.56|397.36|400.62|398.42|400.62|398.42|399.56|397.36|0
1625755850000|2021-07-08 14:50:50|400.27|398.07|400.27|398.07|400.88|398.68|400.27|398.07|0
1625755860000|2021-07-08 14:51:00|400.62|398.42|400.97|398.77|400.97|398.77|400.62|398.42|0
1625755870000|2021-07-08 14:51:10|400.62|398.42|401.15|398.95|401.33|399.13|400.62|398.42|0
1625755880000|2021-07-08 14:51:20|401.68|399.48|402.3|400.1|402.3|400.1|401.68|399.48|0
1625755890000|2021-07-08 14:51:30|402.21|400.01|401.5|399.3|402.21|400.01|401.5|399.3|0
1625755900000|2021-07-08 14:51:40|401.15|398.95|401.15|398.95|401.68|399.48|401.15|398.95|0
1625755910000|2021-07-08 14:51:50|400.8|398.6|400.97|398.77|400.97|398.77|400.8|398.6|0
1625755920000|2021-07-08 14:52:00|401.15|398.95|402.39|400.19|402.57|400.37|401.15|398.95|0
1625755930000|2021-07-08 14:52:10|402.74|400.54|403.81|401.61|403.81|401.61|402.74|400.54|0
1625755940000|2021-07-08 14:52:20|403.1|400.9|403.81|401.61|403.81|401.61|403.1|400.9|0
1625755950000|2021-07-08 14:52:30|403.1|400.9|402.57|400.37|403.1|400.9|402.57|400.37|0
1625755960000|2021-07-08 14:52:40|402.74|400.54|403.1|400.9|403.1|400.9|402.74|400.54|0
1625755970000|2021-07-08 14:52:50|402.74|400.54|403.1|400.9|403.1|400.9|402.74|400.54|0
1625755980000|2021-07-08 14:53:00|402.92|400.72|403.1|400.9|403.27|401.07|402.92|400.72|0
1625755990000|2021-07-08 14:53:10|403.45|401.25|403.81|401.61|403.81|401.61|403.45|401.25|0
1625756000000|2021-07-08 14:53:20|403.45|401.25|403.81|401.61|403.81|401.61|403.27|401.07|0
1625756010000|2021-07-08 14:53:30|404.34|402.14|404.78|402.58|404.78|402.58|404.34|402.14|0
1625756020000|2021-07-08 14:53:40|404.87|402.67|403.63|401.43|404.87|402.67|403.63|401.43|0
1625756030000|2021-07-08 14:53:50|403.98|401.78|403.81|401.61|403.98|401.78|403.81|401.61|0
1625756040000|2021-07-08 14:54:00|404.87|402.67|405.05|402.85|405.05|402.85|404.69|402.49|0
1625756050000|2021-07-08 14:54:10|405.22|403.02|405.4|403.2|405.4|403.2|405.22|403.02|0
1625756060000|2021-07-08 14:54:20|405.58|403.38|404.69|402.49|405.58|403.38|404.69|402.49|0
1625756070000|2021-07-08 14:54:30|404.34|402.14|404.07|401.87|404.34|402.14|404.07|401.87|0
1625756080000|2021-07-08 14:54:40|403.8|401.6|403.8|401.6|403.8|401.6|403.63|401.43|0
1625756090000|2021-07-08 14:54:50|403.98|401.78|404.69|402.49|404.69|402.49|403.98|401.78|0
1625756100000|2021-07-08 14:55:00|404.34|402.14|404.34|402.14|404.51|402.31|404.16|401.96|0
1625756110000|2021-07-08 14:55:10|403.98|401.78|403.27|401.07|403.98|401.78|403.27|401.07|0
1625756120000|2021-07-08 14:55:20|403.1|400.9|402.74|400.54|403.45|401.25|402.74|400.54|0
1625756130000|2021-07-08 14:55:30|402.92|400.72|402.83|400.63|402.92|400.72|402.74|400.54|0
1625756140000|2021-07-08 14:55:40|403.27|401.07|402.92|400.72|403.27|401.07|402.74|400.54|0
1625756150000|2021-07-08 14:55:50|402.74|400.54|402.56|400.36|402.92|400.72|402.56|400.36|0
1625756160000|2021-07-08 14:56:00|402.74|400.54|402.74|400.54|402.74|400.54|402.56|400.36|0
1625756170000|2021-07-08 14:56:10|402.92|400.72|403.27|401.07|403.27|401.07|402.92|400.72|0
1625756180000|2021-07-08 14:56:20|403.8|401.6|403.63|401.43|403.98|401.78|403.63|401.43|0
1625756190000|2021-07-08 14:56:30|403.8|401.6|404.34|402.14|404.34|402.14|403.8|401.6|0
1625756200000|2021-07-08 14:56:40|404.16|401.96|403.45|401.25|404.16|401.96|403.45|401.25|0
1625756210000|2021-07-08 14:56:50|403.63|401.43|403.27|401.07|403.63|401.43|403.09|400.89|0
1625756220000|2021-07-08 14:57:00|403.8|401.6|403.98|401.78|403.98|401.78|403.8|401.6|0
1625756230000|2021-07-08 14:57:10|403.8|401.6|403.27|401.07|403.8|401.6|403.27|401.07|0
1625756240000|2021-07-08 14:57:20|403.45|401.25|403.98|401.78|403.98|401.78|403.45|401.25|0
1625756250000|2021-07-08 14:57:30|403.8|401.6|404.51|402.31|404.51|402.31|403.8|401.6|0
1625756260000|2021-07-08 14:57:40|404.34|402.14|403.98|401.78|404.34|402.14|403.98|401.78|0
1625756270000|2021-07-08 14:57:50|403.63|401.43|403.45|401.25|403.63|401.43|403.45|401.25|0
1625756280000|2021-07-08 14:58:00|402.92|400.72|401.68|399.48|402.92|400.72|401.5|399.3|0
1625756290000|2021-07-08 14:58:10|401.5|399.3|401.32|399.12|401.68|399.48|401.32|399.12|0
1625756300000|2021-07-08 14:58:20|401.15|398.95|400.44|398.24|401.68|399.48|400.44|398.24|0
1625756310000|2021-07-08 14:58:30|400.79|398.59|400.97|398.77|400.97|398.77|400.62|398.42|0
1625756320000|2021-07-08 14:58:40|400.62|398.42|401.32|399.12|401.32|399.12|400.62|398.42|0
1625756330000|2021-07-08 14:58:50|400.79|398.59|400.79|398.59|400.79|398.59|400.79|398.59|0
1625756340000|2021-07-08 14:59:00|400.26|398.06|400.09|397.89|400.26|398.06|400.09|397.89|0
1625756350000|2021-07-08 14:59:10|399.91|397.71|400.09|397.89|400.09|397.89|399.73|397.53|0
1625756360000|2021-07-08 14:59:20|400.26|398.06|399.56|397.36|400.26|398.06|399.56|397.36|0
1625756370000|2021-07-08 14:59:30|399.38|397.18|399.56|397.36|399.56|397.36|399.38|397.18|0
1625756380000|2021-07-08 14:59:40|399.38|397.18|399.38|397.18|399.38|397.18|399.2|397|0
1625756390000|2021-07-08 14:59:50|399.73|397.53|399.56|397.36|399.73|397.53|399.56|397.36|0
1625756400000|2021-07-08 15:00:00|399.73|397.53|399.91|397.71|400.09|397.89|399.73|397.53|0
1625756410000|2021-07-08 15:00:10|400.44|398.24|401.15|398.95|401.15|398.95|400.44|398.24|0
1625756420000|2021-07-08 15:00:20|400.62|398.42|400.79|398.59|400.79|398.59|400.26|398.06|0
1625756430000|2021-07-08 15:00:30|400.44|398.24|399.73|397.53|400.44|398.24|399.73|397.53|0
1625756440000|2021-07-08 15:00:40|400.26|398.06|400.26|398.06|400.79|398.59|400.26|398.06|0
1625756450000|2021-07-08 15:00:50|400.09|397.89|399.91|397.71|400.09|397.89|399.91|397.71|0
1625756460000|2021-07-08 15:01:00|399.56|397.36|399.2|397|399.56|397.36|399.2|397|0
1625756470000|2021-07-08 15:01:10|398.85|396.65|399.91|397.71|399.91|397.71|398.85|396.65|0
1625756480000|2021-07-08 15:01:20|400.09|397.89|399.56|397.36|400.09|397.89|399.56|397.36|0
1625756490000|2021-07-08 15:01:30|399.03|396.83|399.03|396.83|399.03|396.83|398.85|396.65|0
1625756500000|2021-07-08 15:01:40|399.56|397.36|400.26|398.06|400.44|398.24|399.56|397.36|0
1625756510000|2021-07-08 15:01:50|399.91|397.71|400.26|398.06|400.26|398.06|399.73|397.53|0
1625756520000|2021-07-08 15:02:00|400.44|398.24|400.97|398.77|400.97|398.77|400.26|398.06|0
1625756530000|2021-07-08 15:02:10|400.79|398.59|401.85|399.65|401.85|399.65|400.79|398.59|0
1625756540000|2021-07-08 15:02:20|402.03|399.83|402.03|399.83|402.21|400.01|402.03|399.83|0
1625756550000|2021-07-08 15:02:30|401.85|399.65|402.21|400.01|402.21|400.01|401.68|399.48|0
1625756560000|2021-07-08 15:02:40|402.38|400.18|401.32|399.12|402.38|400.18|401.32|399.12|0
1625756570000|2021-07-08 15:02:50|401.85|399.65|402.21|400.01|402.21|400.01|401.85|399.65|0
1625756580000|2021-07-08 15:03:00|402.03|399.83|402.03|399.83|402.21|400.01|402.03|399.83|0
1625756590000|2021-07-08 15:03:10|401.85|399.65|401.5|399.3|401.85|399.65|401.5|399.3|0
1625756600000|2021-07-08 15:03:20|401.15|398.95|401.68|399.48|401.68|399.48|401.15|398.95|0
1625756610000|2021-07-08 15:03:30|401.15|398.95|401.5|399.3|401.5|399.3|400.97|398.77|0
1625756620000|2021-07-08 15:03:40|401.32|399.12|401.41|399.21|401.41|399.21|401.32|399.12|0
1625756630000|2021-07-08 15:03:50|401.32|399.12|400.44|398.24|401.32|399.12|400.44|398.24|0
1625756640000|2021-07-08 15:04:00|400.26|398.06|399.91|397.71|400.44|398.24|399.91|397.71|0
1625756650000|2021-07-08 15:04:10|400.26|398.06|400.97|398.77|400.97|398.77|400.26|398.06|0
1625756660000|2021-07-08 15:04:20|400.79|398.59|400.97|398.77|400.97|398.77|400.61|398.41|0
1625756670000|2021-07-08 15:04:30|400.61|398.41|400.79|398.59|400.79|398.59|400.26|398.06|0
1625756680000|2021-07-08 15:04:40|400.61|398.41|400.79|398.59|401.14|398.94|400.61|398.41|0
1625756690000|2021-07-08 15:04:50|401.14|398.94|400.97|398.77|401.14|398.94|400.97|398.77|0
1625756700000|2021-07-08 15:05:00|401.68|399.48|403.09|400.89|403.09|400.89|401.68|399.48|0
1625756710000|2021-07-08 15:05:10|403.27|401.07|403.45|401.25|403.62|401.42|403.27|401.07|0
1625756720000|2021-07-08 15:05:20|403.27|401.07|403.8|401.6|404.15|401.95|403.27|401.07|0
1625756730000|2021-07-08 15:05:30|403.27|401.07|402.74|400.54|403.27|401.07|402.74|400.54|0
1625756740000|2021-07-08 15:05:40|403|400.8|403.27|401.07|403.27|401.07|402.74|400.54|0
1625756750000|2021-07-08 15:05:50|403.8|401.6|403.62|401.42|403.8|401.6|403.45|401.25|0
1625756760000|2021-07-08 15:06:00|402.74|400.54|403.8|401.6|403.8|401.6|402.74|400.54|0
1625756770000|2021-07-08 15:06:10|404.33|402.13|403.98|401.78|404.51|402.31|403.98|401.78|0
1625756780000|2021-07-08 15:06:20|403.62|401.42|403.44|401.24|403.62|401.42|403.44|401.24|0
1625756790000|2021-07-08 15:06:30|403.62|401.42|404.51|402.31|404.51|402.31|403.62|401.42|0
1625756800000|2021-07-08 15:06:40|404.33|402.13|404.95|402.75|404.95|402.75|403.98|401.78|0
1625756810000|2021-07-08 15:06:50|404.69|402.49|405.22|403.02|405.22|403.02|404.69|402.49|0
1625756820000|2021-07-08 15:07:00|405.4|403.2|405.93|403.73|405.93|403.73|405.4|403.2|0
1625756830000|2021-07-08 15:07:10|405.75|403.55|405.4|403.2|406.01|403.81|405.4|403.2|0
1625756840000|2021-07-08 15:07:20|405.22|403.02|404.86|402.66|405.66|403.46|404.86|402.66|0
1625756850000|2021-07-08 15:07:30|405.04|402.84|405.4|403.2|405.4|403.2|405.04|402.84|0
1625756860000|2021-07-08 15:07:40|405.04|402.84|405.75|403.55|405.75|403.55|405.04|402.84|0
1625756870000|2021-07-08 15:07:50|406.11|403.91|406.28|404.08|406.28|404.08|405.93|403.73|0
1625756880000|2021-07-08 15:08:00|406.64|404.44|406.64|404.44|406.64|404.44|406.46|404.26|0
1625756890000|2021-07-08 15:08:10|406.82|404.62|406.11|403.91|406.82|404.62|406.11|403.91|0
1625756900000|2021-07-08 15:08:20|406.28|404.08|406.28|404.08|406.46|404.26|406.28|404.08|0
1625756910000|2021-07-08 15:08:30|406.01|403.81|405.93|403.73|406.11|403.91|405.93|403.73|0
1625756920000|2021-07-08 15:08:40|406.82|404.62|406.64|404.44|406.82|404.62|406.64|404.44|0
1625756930000|2021-07-08 15:08:50|406.46|404.26|406.37|404.17|406.46|404.26|406.28|404.08|0
1625756940000|2021-07-08 15:09:00|406.46|404.26|407.53|405.33|407.53|405.33|406.46|404.26|0
1625756950000|2021-07-08 15:09:10|407.35|405.15|407.97|405.77|407.97|405.77|407.35|405.15|0
1625756960000|2021-07-08 15:09:20|407.71|405.51|407.71|405.51|407.71|405.51|407.53|405.33|0
1625756970000|2021-07-08 15:09:30|407.89|405.69|408.24|406.04|408.24|406.04|407.71|405.51|0
1625756980000|2021-07-08 15:09:40|408.6|406.4|408.24|406.04|408.78|406.58|408.24|406.04|0
1625756990000|2021-07-08 15:09:50|408.06|405.86|408.24|406.04|408.24|406.04|408.06|405.86|0
1625757000000|2021-07-08 15:10:00|408.42|406.22|408.78|406.58|408.78|406.58|408.42|406.22|0
1625757010000|2021-07-08 15:10:10|408.95|406.75|408.78|406.58|408.95|406.75|408.78|406.58|0
1625757020000|2021-07-08 15:10:20|408.95|406.75|408.42|406.22|409.13|406.93|408.42|406.22|0
1625757030000|2021-07-08 15:10:30|408.24|406.04|408.06|405.86|408.24|406.04|408.06|405.86|0
1625757040000|2021-07-08 15:10:40|408.24|406.04|408.06|405.86|408.24|406.04|408.06|405.86|0
1625757050000|2021-07-08 15:10:50|408.24|406.04|408.6|406.4|408.6|406.4|408.24|406.04|0
1625757060000|2021-07-08 15:11:00|408.95|406.75|408.24|406.04|408.95|406.75|408.06|405.86|0
1625757070000|2021-07-08 15:11:10|408.42|406.22|408.5|406.3|408.6|406.4|408.42|406.22|0
1625757080000|2021-07-08 15:11:20|408.6|406.4|408.95|406.75|408.95|406.75|408.6|406.4|0
1625757090000|2021-07-08 15:11:30|408.77|406.57|408.77|406.57|408.77|406.57|408.77|406.57|0
1625757100000|2021-07-08 15:11:40|408.95|406.75|408.77|406.57|408.95|406.75|408.77|406.57|0
1625757110000|2021-07-08 15:11:50|408.95|406.75|409.13|406.93|409.13|406.93|408.77|406.57|0
1625757120000|2021-07-08 15:12:00|409.31|407.11|409.31|407.11|409.31|407.11|409.31|407.11|0
1625757130000|2021-07-08 15:12:10|409.13|406.93|409.31|407.11|409.31|407.11|409.13|406.93|0
1625757150000|2021-07-08 15:12:30|409.13|406.93|409.31|407.11|409.31|407.11|409.13|406.93|0
1625757160000|2021-07-08 15:12:40|409.13|406.93|409.31|407.11|409.31|407.11|408.95|406.75|0
1625757170000|2021-07-08 15:12:50|408.95|406.75|408.95|406.75|409.13|406.93|408.95|406.75|0
1625757180000|2021-07-08 15:13:00|408.77|406.57|408.77|406.57|408.77|406.57|408.77|406.57|0
1625757190000|2021-07-08 15:13:10|408.6|406.4|408.6|406.4|408.77|406.57|408.6|406.4|0
1625757200000|2021-07-08 15:13:20|408.77|406.57|408.95|406.75|408.95|406.75|408.77|406.57|0
1625757210000|2021-07-08 15:13:30|408.86|406.66|409.13|406.93|409.13|406.93|408.77|406.57|0
1625757220000|2021-07-08 15:13:40|409.31|407.11|409.13|406.93|409.31|407.11|409.13|406.93|0
1625757240000|2021-07-08 15:14:00|409.31|407.11|409.13|406.93|409.31|407.11|408.95|406.75|0
1625757250000|2021-07-08 15:14:10|408.95|406.75|409.04|406.84|409.13|406.93|408.95|406.75|0
1625757260000|2021-07-08 15:14:20|408.95|406.75|408.95|406.75|409.22|407.02|408.95|406.75|0
1625757270000|2021-07-08 15:14:30|409.13|406.93|409.13|406.93|409.31|407.11|409.13|406.93|0
1625757280000|2021-07-08 15:14:40|409.04|406.84|409.31|407.11|409.31|407.11|409.04|406.84|0
1625757290000|2021-07-08 15:14:50|409.13|406.93|408.95|406.75|409.13|406.93|408.77|406.57|0
1625757300000|2021-07-08 15:15:00|408.77|406.57|408.6|406.4|408.95|406.75|408.6|406.4|0
1625757310000|2021-07-08 15:15:10|408.42|406.22|408.24|406.04|408.42|406.22|408.24|406.04|0
1625757320000|2021-07-08 15:15:20|408.06|405.86|407.53|405.33|408.06|405.86|407.53|405.33|0
1625757330000|2021-07-08 15:15:30|406.99|404.79|406.64|404.44|406.99|404.79|406.64|404.44|0
1625757340000|2021-07-08 15:15:40|407.17|404.97|407.17|404.97|407.17|404.97|406.99|404.79|0
1625757350000|2021-07-08 15:15:50|406.99|404.79|406.64|404.44|406.99|404.79|406.64|404.44|0
1625757360000|2021-07-08 15:16:00|406.46|404.26|406.81|404.61|406.81|404.61|406.46|404.26|0
1625757370000|2021-07-08 15:16:10|407.17|404.97|407.7|405.5|407.7|405.5|407.17|404.97|0
1625757380000|2021-07-08 15:16:20|408.06|405.86|407.88|405.68|408.06|405.86|407.88|405.68|0
1625757390000|2021-07-08 15:16:30|407.7|405.5|407.53|405.33|407.7|405.5|407.35|405.15|0
1625757400000|2021-07-08 15:16:40|407.35|405.15|407.53|405.33|407.53|405.33|407.35|405.15|0
1625757410000|2021-07-08 15:16:50|407.35|405.15|407.53|405.33|407.53|405.33|407.17|404.97|0
1625757420000|2021-07-08 15:17:00|408.06|405.86|407.88|405.68|408.06|405.86|407.88|405.68|0
1625757430000|2021-07-08 15:17:10|408.06|405.86|407.53|405.33|408.24|406.04|407.53|405.33|0
1625757440000|2021-07-08 15:17:20|407.61|405.41|408.06|405.86|408.24|406.04|407.61|405.41|0
1625757450000|2021-07-08 15:17:30|408.24|406.04|408.42|406.22|408.42|406.22|408.06|405.86|0
1625757460000|2021-07-08 15:17:40|408.24|406.04|407.88|405.68|408.24|406.04|407.88|405.68|0
1625757470000|2021-07-08 15:17:50|407.7|405.5|407.97|405.77|407.97|405.77|407.7|405.5|0
1625757480000|2021-07-08 15:18:00|408.59|406.39|408.59|406.39|408.77|406.57|408.59|406.39|0
1625757490000|2021-07-08 15:18:10|408.77|406.57|408.77|406.57|408.77|406.57|408.77|406.57|0
1625757500000|2021-07-08 15:18:20|408.95|406.75|409.31|407.11|409.31|407.11|408.95|406.75|0
1625757510000|2021-07-08 15:18:30|410.56|408.36|410.2|408|410.56|408.36|410.2|408|0
1625757520000|2021-07-08 15:18:40|409.84|407.64|410.2|408|410.2|408|409.84|407.64|0
1625757530000|2021-07-08 15:18:50|410.38|408.18|410.56|408.36|410.56|408.36|410.38|408.18|0
1625757540000|2021-07-08 15:19:00|410.73|408.53|411.09|408.89|411.09|408.89|410.73|408.53|0
1625757550000|2021-07-08 15:19:10|411.27|409.07|411.09|408.89|411.45|409.25|411.09|408.89|0
1625757560000|2021-07-08 15:19:20|410.91|408.71|410.56|408.36|410.91|408.71|410.56|408.36|0
1625757570000|2021-07-08 15:19:30|410.38|408.18|410.56|408.36|410.56|408.36|410.38|408.18|0
1625757580000|2021-07-08 15:19:40|410.73|408.53|410.56|408.36|410.91|408.71|410.56|408.36|0
1625757590000|2021-07-08 15:19:50|410.46|408.26|410.73|408.53|410.73|408.53|410.46|408.26|0
1625757600000|2021-07-08 15:20:00|410.56|408.36|410.56|408.36|410.56|408.36|410.2|408|0
1625757610000|2021-07-08 15:20:10|410.73|408.53|410.56|408.36|410.91|408.71|410.56|408.36|0
1625757620000|2021-07-08 15:20:20|410.73|408.53|410.56|408.36|410.91|408.71|410.56|408.36|0
1625757630000|2021-07-08 15:20:30|410.73|408.53|410.2|408|410.73|408.53|410.2|408|0
1625757640000|2021-07-08 15:20:40|410.28|408.08|409.93|407.73|410.28|408.08|409.93|407.73|0
1625757650000|2021-07-08 15:20:50|410.02|407.82|410.38|408.18|410.38|408.18|410.02|407.82|0
1625757660000|2021-07-08 15:21:00|410.56|408.36|410.2|408|410.56|408.36|410.2|408|0
1625757670000|2021-07-08 15:21:10|410.56|408.36|411.09|408.89|411.09|408.89|410.56|408.36|0
1625757680000|2021-07-08 15:21:20|411.27|409.07|411.27|409.07|411.45|409.25|411.27|409.07|0
1625757690000|2021-07-08 15:21:30|411.45|409.25|411.63|409.43|411.63|409.43|411.45|409.25|0
1625757700000|2021-07-08 15:21:40|411.81|409.61|411.63|409.43|411.81|409.61|411.63|409.43|0
1625757710000|2021-07-08 15:21:50|411.45|409.25|411.27|409.07|411.45|409.25|411.09|408.89|0
1625757720000|2021-07-08 15:22:00|411.09|408.89|411.27|409.07|411.63|409.43|411.09|408.89|0
1625757730000|2021-07-08 15:22:10|411.09|408.89|410.91|408.71|411.27|409.07|410.91|408.71|0
1625757740000|2021-07-08 15:22:20|410.82|408.62|410.55|408.35|410.82|408.62|410.38|408.18|0
1625757750000|2021-07-08 15:22:30|410.91|408.71|411.09|408.89|411.09|408.89|410.91|408.71|0
1625757760000|2021-07-08 15:22:40|410.91|408.71|411.27|409.07|411.45|409.25|410.91|408.71|0
1625757770000|2021-07-08 15:22:50|411.45|409.25|411.98|409.78|411.98|409.78|411.45|409.25|0
1625757780000|2021-07-08 15:23:00|411.81|409.61|411.98|409.78|412.16|409.96|411.81|409.61|0
1625757790000|2021-07-08 15:23:10|412.16|409.96|411.81|409.61|412.16|409.96|411.81|409.61|0
1625757800000|2021-07-08 15:23:20|411.98|409.78|411.98|409.78|411.98|409.78|411.98|409.78|0
1625757810000|2021-07-08 15:23:30|412.16|409.96|412.34|410.14|412.34|410.14|412.16|409.96|0
1625757820000|2021-07-08 15:23:40|412.16|409.96|412.52|410.32|412.52|410.32|412.16|409.96|0
1625757830000|2021-07-08 15:23:50|412.34|410.14|412.34|410.14|412.34|410.14|412.34|410.14|0
1625757840000|2021-07-08 15:24:00|412.52|410.32|412.52|410.32|412.52|410.32|412.52|410.32|0
1625757850000|2021-07-08 15:24:10|412.34|410.14|412.16|409.96|412.34|410.14|411.98|409.78|0
1625757860000|2021-07-08 15:24:20|412.07|409.87|411.8|409.6|412.07|409.87|411.8|409.6|0
1625757880000|2021-07-08 15:24:40|409.38|407.18|409.38|407.18|409.56|407.36|409.38|407.18|0
1625757890000|2021-07-08 15:24:50|409.2|407|409.2|407|409.2|407|409.2|407|0
1625757900000|2021-07-08 15:25:00|409.38|407.18|409.65|407.45|409.65|407.45|409.38|407.18|0
1625757910000|2021-07-08 15:25:10|409.74|407.54|409.74|407.54|409.74|407.54|409.38|407.18|0
1625757920000|2021-07-08 15:25:20|409.56|407.36|409.2|407|409.56|407.36|409.2|407|0
1625757930000|2021-07-08 15:25:30|409.02|406.82|409.2|407|409.2|407|409.02|406.82|0
1625757940000|2021-07-08 15:25:40|409.02|406.82|409.02|406.82|409.02|406.82|409.02|406.82|0
1625757950000|2021-07-08 15:25:50|408.84|406.64|409.02|406.82|409.02|406.82|408.84|406.64|0
1625757960000|2021-07-08 15:26:00|409.29|407.09|409.2|407|409.29|407.09|409.2|407|0
1625757970000|2021-07-08 15:26:10|409.38|407.18|409.56|407.36|409.56|407.36|409.2|407|0
1625757980000|2021-07-08 15:26:20|409.74|407.54|409.74|407.54|409.74|407.54|409.56|407.36|0
1625757990000|2021-07-08 15:26:30|409.92|407.72|409.74|407.54|409.92|407.72|409.74|407.54|0
1625758000000|2021-07-08 15:26:40|409.92|407.72|410.1|407.9|410.1|407.9|409.92|407.72|0
1625758010000|2021-07-08 15:26:50|409.92|407.72|409.92|407.72|409.92|407.72|409.92|407.72|0
1625758020000|2021-07-08 15:27:00|410.1|407.9|409.92|407.72|410.1|407.9|409.92|407.72|0
1625758030000|2021-07-08 15:27:10|409.74|407.54|409.74|407.54|409.74|407.54|409.74|407.54|0
1625758040000|2021-07-08 15:27:20|409.92|407.72|409.92|407.72|409.92|407.72|409.92|407.72|0
1625758050000|2021-07-08 15:27:30|410.1|407.9|410.1|407.9|410.1|407.9|410.1|407.9|0
1625758070000|2021-07-08 15:27:50|409.92|407.72|410.1|407.9|410.1|407.9|409.92|407.72|0
1625758100000|2021-07-08 15:28:20|409.92|407.72|409.92|407.72|409.92|407.72|409.92|407.72|0
1625758110000|2021-07-08 15:28:30|410|407.8|410.1|407.9|410.1|407.9|409.92|407.72|0
1625758120000|2021-07-08 15:28:40|410.28|408.08|410.46|408.26|410.46|408.26|410.28|408.08|0
1625758160000|2021-07-08 15:29:20|410.28|408.08|410.1|407.9|410.28|408.08|410.1|407.9|0
1625758170000|2021-07-08 15:29:30|410.28|408.08|410.46|408.26|410.46|408.26|410.28|408.08|0
1625758190000|2021-07-08 15:29:50|410.1|407.9|410.1|407.9|410.28|408.08|410.1|407.9|0
1625758210000|2021-07-08 15:30:10|410.28|408.08|408.77|406.57|411.9|409.7|408.77|406.57|0
1625758220000|2021-07-08 15:30:20|408.41|406.21|408.41|406.21|408.59|406.39|408.41|406.21|0
1625758230000|2021-07-08 15:30:30|408.59|406.39|408.59|406.39|408.59|406.39|408.23|406.03|0
1625758240000|2021-07-08 15:30:40|408.67|406.47|408.77|406.57|408.77|406.57|408.59|406.39|0
1625758250000|2021-07-08 15:30:50|408.95|406.75|408.77|406.57|408.95|406.75|408.59|406.39|0
1625758260000|2021-07-08 15:31:00|409.49|407.29|410.03|407.83|410.03|407.83|409.49|407.29|0
1625758270000|2021-07-08 15:31:10|409.67|407.47|408.77|406.57|409.67|407.47|408.77|406.57|0
1625758280000|2021-07-08 15:31:20|408.95|406.75|408.41|406.21|408.95|406.75|408.41|406.21|0
1625758290000|2021-07-08 15:31:30|408.23|406.03|407.51|405.31|408.23|406.03|407.51|405.31|0
1625758300000|2021-07-08 15:31:40|407.69|405.49|407.51|405.31|407.69|405.49|407.51|405.31|0
1625758310000|2021-07-08 15:31:50|407.69|405.49|407.51|405.31|407.69|405.49|407.51|405.31|0
1625758320000|2021-07-08 15:32:00|407.69|405.49|406.97|404.77|407.69|405.49|406.97|404.77|0
1625758330000|2021-07-08 15:32:10|407.33|405.13|406.97|404.77|407.33|405.13|406.97|404.77|0
1625758340000|2021-07-08 15:32:20|406.79|404.59|406.97|404.77|406.97|404.77|406.79|404.59|0
1625758350000|2021-07-08 15:32:30|406.62|404.42|406.97|404.77|407.15|404.95|406.62|404.42|0
1625758360000|2021-07-08 15:32:40|406.79|404.59|406.62|404.42|406.79|404.59|406.62|404.42|0
1625758370000|2021-07-08 15:32:50|406.44|404.24|406.26|404.06|406.44|404.24|406.26|404.06|0
1625758380000|2021-07-08 15:33:00|406.62|404.42|406.61|404.41|406.79|404.59|406.61|404.41|0
1625758390000|2021-07-08 15:33:10|406.79|404.59|406.97|404.77|406.97|404.77|406.79|404.59|0
1625758400000|2021-07-08 15:33:20|407.15|404.95|406.61|404.41|407.15|404.95|406.61|404.41|0
1625758410000|2021-07-08 15:33:30|406.44|404.24|406.44|404.24|406.44|404.24|406.26|404.06|0
1625758420000|2021-07-08 15:33:40|406.61|404.41|406.44|404.24|406.61|404.41|406.44|404.24|0
1625758430000|2021-07-08 15:33:50|406.61|404.41|406.26|404.06|406.61|404.41|406.26|404.06|0
1625758440000|2021-07-08 15:34:00|406.44|404.24|406.79|404.59|406.79|404.59|406.44|404.24|0
1625758450000|2021-07-08 15:34:10|407.33|405.13|407.15|404.95|407.51|405.31|407.15|404.95|0
1625758460000|2021-07-08 15:34:20|407.33|405.13|407.33|405.13|407.42|405.22|407.33|405.13|0
1625758470000|2021-07-08 15:34:30|407.51|405.31|407.69|405.49|407.69|405.49|407.33|405.13|0
1625758480000|2021-07-08 15:34:40|408.05|405.85|408.05|405.85|408.05|405.85|408.05|405.85|0
1625758490000|2021-07-08 15:34:50|408.23|406.03|408.23|406.03|408.23|406.03|408.05|405.85|0
1625758500000|2021-07-08 15:35:00|408.59|406.39|408.59|406.39|408.59|406.39|408.41|406.21|0
1625758510000|2021-07-08 15:35:10|408.41|406.21|408.05|405.85|408.41|406.21|407.87|405.67|0
1625758520000|2021-07-08 15:35:20|407.87|405.67|407.69|405.49|408.05|405.85|407.69|405.49|0
1625758530000|2021-07-08 15:35:30|407.33|405.13|407.33|405.13|407.51|405.31|407.15|404.95|0
1625758540000|2021-07-08 15:35:40|407.15|404.95|406.97|404.77|407.33|405.13|406.97|404.77|0
1625758550000|2021-07-08 15:35:50|407.33|405.13|407.33|405.13|407.33|405.13|407.33|405.13|0
1625758560000|2021-07-08 15:36:00|407.42|405.22|407.87|405.67|407.87|405.67|407.42|405.22|0
1625758570000|2021-07-08 15:36:10|407.51|405.31|407.51|405.31|407.69|405.49|407.51|405.31|0
1625758580000|2021-07-08 15:36:20|407.69|405.49|407.15|404.95|407.87|405.67|407.15|404.95|0
1625758590000|2021-07-08 15:36:30|407.33|405.13|407.69|405.49|407.77|405.57|407.33|405.13|0
1625758600000|2021-07-08 15:36:40|407.6|405.4|407.69|405.49|407.69|405.49|407.6|405.4|0
1625758610000|2021-07-08 15:36:50|407.51|405.31|407.33|405.13|407.51|405.31|407.15|404.95|0
1625758620000|2021-07-08 15:37:00|407.51|405.31|407.69|405.49|407.69|405.49|407.51|405.31|0
1625758630000|2021-07-08 15:37:10|407.51|405.31|407.33|405.13|407.51|405.31|407.33|405.13|0
1625758640000|2021-07-08 15:37:20|406.79|404.59|406.79|404.59|406.97|404.77|406.79|404.59|0
1625758650000|2021-07-08 15:37:30|406.61|404.41|406.79|404.59|406.97|404.77|406.61|404.41|0
1625758660000|2021-07-08 15:37:40|406.97|404.77|407.15|404.95|407.15|404.95|406.97|404.77|0
1625758670000|2021-07-08 15:37:50|407.51|405.31|407.51|405.31|407.69|405.49|407.51|405.31|0
1625758680000|2021-07-08 15:38:00|407.87|405.67|408.23|406.03|408.23|406.03|407.87|405.67|0
1625758690000|2021-07-08 15:38:10|408.41|406.21|409.12|406.92|409.12|406.92|408.41|406.21|0
1625758700000|2021-07-08 15:38:20|409.3|407.1|409.3|407.1|409.3|407.1|408.94|406.74|0
1625758710000|2021-07-08 15:38:30|409.12|406.92|409.48|407.28|409.48|407.28|409.12|406.92|0
1625758720000|2021-07-08 15:38:40|409.3|407.1|409.48|407.28|409.48|407.28|409.3|407.1|0
1625758730000|2021-07-08 15:38:50|409.66|407.46|409.84|407.64|409.84|407.64|409.66|407.46|0
1625758740000|2021-07-08 15:39:00|410.02|407.82|410.56|408.36|410.56|408.36|410.02|407.82|0
1625758750000|2021-07-08 15:39:10|410.65|408.45|410.65|408.45|410.65|408.45|410.65|408.45|0
1625758760000|2021-07-08 15:39:20|411.1|408.9|411.46|409.26|411.46|409.26|411.1|408.9|0
1625758770000|2021-07-08 15:39:30|411.64|409.44|412|409.8|412|409.8|411.64|409.44|0
1625758780000|2021-07-08 15:39:40|412.18|409.98|412.36|410.16|412.36|410.16|412.18|409.98|0
1625758790000|2021-07-08 15:39:50|412.27|410.07|412.36|410.16|412.36|410.16|412.27|410.07|0
1625758800000|2021-07-08 15:40:00|412.18|409.98|412.18|409.98|412.36|410.16|412.18|409.98|0
1625758810000|2021-07-08 15:40:10|412.27|410.07|412.18|409.98|412.36|410.16|412.18|409.98|0
1625758820000|2021-07-08 15:40:20|412|409.8|411.64|409.44|412|409.8|411.64|409.44|0
1625758830000|2021-07-08 15:40:30|411.82|409.62|412.18|409.98|412.18|409.98|411.82|409.62|0
1625758840000|2021-07-08 15:40:40|412.54|410.34|412.9|410.7|412.9|410.7|412.54|410.34|0
1625758850000|2021-07-08 15:40:50|413.08|410.88|413.08|410.88|413.08|410.88|413.08|410.88|0
1625758860000|2021-07-08 15:41:00|413.26|411.06|413.35|411.15|413.44|411.24|413.26|411.06|0
1625758870000|2021-07-08 15:41:10|413.08|410.88|413.44|411.24|413.44|411.24|413.08|410.88|0
1625758880000|2021-07-08 15:41:20|413.26|411.06|412.72|410.52|413.26|411.06|412.72|410.52|0
1625758890000|2021-07-08 15:41:30|412.9|410.7|412.9|410.7|413.08|410.88|412.9|410.7|0
1625758900000|2021-07-08 15:41:40|412.72|410.52|412.36|410.16|412.72|410.52|412.36|410.16|0
1625758910000|2021-07-08 15:41:50|412.18|409.98|412.18|409.98|412.18|409.98|412.18|409.98|0
1625758920000|2021-07-08 15:42:00|412.72|410.52|412.36|410.16|412.72|410.52|412.36|410.16|0
1625758930000|2021-07-08 15:42:10|412.18|409.98|412.36|410.16|412.36|410.16|412.18|409.98|0
1625758940000|2021-07-08 15:42:20|412.18|409.98|412.81|410.61|412.81|410.61|412.18|409.98|0
1625758950000|2021-07-08 15:42:30|412.9|410.7|413.44|411.24|413.44|411.24|412.9|410.7|0
1625758960000|2021-07-08 15:42:40|413.26|411.06|413.08|410.88|413.26|411.06|412.72|410.52|0
1625758970000|2021-07-08 15:42:50|413.26|411.06|413.26|411.06|413.26|411.06|413.26|411.06|0
1625758980000|2021-07-08 15:43:00|413.08|410.88|412.72|410.52|413.08|410.88|412.72|410.52|0
1625758990000|2021-07-08 15:43:10|412.9|410.7|412.9|410.7|413.08|410.88|412.9|410.7|0
1625759000000|2021-07-08 15:43:20|413.08|410.88|412.72|410.52|413.08|410.88|412.72|410.52|0
1625759010000|2021-07-08 15:43:30|412.9|410.7|412.72|410.52|412.9|410.7|412.72|410.52|0
1625759020000|2021-07-08 15:43:40|412.54|410.34|412.72|410.52|412.72|410.52|412.54|410.34|0
1625759030000|2021-07-08 15:43:50|412.54|410.34|412.36|410.16|412.54|410.34|412.36|410.16|0
1625759040000|2021-07-08 15:44:00|412.54|410.34|412.9|410.7|412.9|410.7|412.54|410.34|0
1625759050000|2021-07-08 15:44:10|413.08|410.88|412.9|410.7|413.08|410.88|412.9|410.7|0
1625759060000|2021-07-08 15:44:20|412.99|410.79|413.08|410.88|413.08|410.88|412.99|410.79|0
1625759070000|2021-07-08 15:44:30|413.26|411.06|413.26|411.06|413.26|411.06|413.08|410.88|0
1625759080000|2021-07-08 15:44:40|413.08|410.88|412.9|410.7|413.08|410.88|412.9|410.7|0
1625759090000|2021-07-08 15:44:50|412.72|410.52|412.9|410.7|412.9|410.7|412.72|410.52|0
1625759100000|2021-07-08 15:45:00|412.99|410.79|413.26|411.06|413.26|411.06|412.99|410.79|0
1625759110000|2021-07-08 15:45:10|413.62|411.42|413.62|411.42|413.62|411.42|413.62|411.42|0
1625759120000|2021-07-08 15:45:20|413.44|411.24|413.44|411.24|413.44|411.24|413.26|411.06|0
1625759130000|2021-07-08 15:45:30|413.26|411.06|413.44|411.24|413.44|411.24|413.26|411.06|0
1625759140000|2021-07-08 15:45:40|413.62|411.42|413.62|411.42|413.62|411.42|413.62|411.42|0
1625759150000|2021-07-08 15:45:50|413.8|411.6|413.8|411.6|413.8|411.6|413.8|411.6|0
1625759160000|2021-07-08 15:46:00|414.16|411.96|413.62|411.42|414.16|411.96|413.62|411.42|0
1625759170000|2021-07-08 15:46:10|413.8|411.6|413.62|411.42|413.8|411.6|413.62|411.42|0
1625759180000|2021-07-08 15:46:20|413.8|411.6|413.8|411.6|413.98|411.78|413.8|411.6|0
1625759190000|2021-07-08 15:46:30|414.16|411.96|414.16|411.96|414.16|411.96|413.98|411.78|0
1625759200000|2021-07-08 15:46:40|414.34|412.14|413.98|411.78|414.34|412.14|413.98|411.78|0
1625759210000|2021-07-08 15:46:50|413.8|411.6|413.98|411.78|413.98|411.78|413.8|411.6|0
1625759220000|2021-07-08 15:47:00|413.8|411.6|414.34|412.14|414.34|412.14|413.8|411.6|0
1625759230000|2021-07-08 15:47:10|414.52|412.32|414.7|412.5|414.7|412.5|414.52|412.32|0
1625759240000|2021-07-08 15:47:20|414.89|412.69|415.25|413.05|415.25|413.05|414.89|412.69|0
1625759250000|2021-07-08 15:47:30|415.07|412.87|415.25|413.05|415.25|413.05|415.07|412.87|0
1625759260000|2021-07-08 15:47:40|415.43|413.23|414.89|412.69|415.43|413.23|414.89|412.69|0
1625759270000|2021-07-08 15:47:50|414.7|412.5|415.07|412.87|415.07|412.87|414.7|412.5|0
1625759280000|2021-07-08 15:48:00|415.25|413.05|415.07|412.87|415.25|413.05|415.07|412.87|0
1625759290000|2021-07-08 15:48:10|415.25|413.05|415.25|413.05|415.25|413.05|415.07|412.87|0
1625759300000|2021-07-08 15:48:20|415.33|413.13|415.43|413.23|415.43|413.23|415.25|413.05|0
1625759310000|2021-07-08 15:48:30|415.25|413.05|415.43|413.23|415.43|413.23|415.25|413.05|0
1625759320000|2021-07-08 15:48:40|415.61|413.41|415.43|413.23|415.61|413.41|415.43|413.23|0
1625759330000|2021-07-08 15:48:50|415.61|413.41|415.61|413.41|415.61|413.41|415.61|413.41|0
1625759340000|2021-07-08 15:49:00|415.43|413.23|415.79|413.59|415.79|413.59|415.43|413.23|0
1625759350000|2021-07-08 15:49:10|415.97|413.77|415.97|413.77|415.97|413.77|415.97|413.77|0
1625759360000|2021-07-08 15:49:20|416.15|413.95|415.97|413.77|416.15|413.95|415.97|413.77|0
1625759370000|2021-07-08 15:49:30|416.06|413.86|415.97|413.77|416.06|413.86|415.97|413.77|0
1625759380000|2021-07-08 15:49:40|415.79|413.59|415.61|413.41|415.79|413.59|415.61|413.41|0
1625759390000|2021-07-08 15:49:50|415.79|413.59|415.79|413.59|415.88|413.68|415.79|413.59|0
1625759400000|2021-07-08 15:50:00|415.61|413.41|415.79|413.59|415.79|413.59|415.61|413.41|0
1625759410000|2021-07-08 15:50:10|415.61|413.41|415.97|413.77|415.97|413.77|415.61|413.41|0
1625759420000|2021-07-08 15:50:20|416.15|413.95|416.15|413.95|416.33|414.13|416.15|413.95|0
1625759430000|2021-07-08 15:50:30|416.33|414.13|416.33|414.13|416.33|414.13|416.33|414.13|0
1625759440000|2021-07-08 15:50:40|416.51|414.31|416.51|414.31|416.51|414.31|416.33|414.13|0
1625759460000|2021-07-08 15:51:00|416.69|414.49|417.05|414.85|417.05|414.85|416.69|414.49|0
1625759470000|2021-07-08 15:51:10|417.24|415.04|417.42|415.22|417.42|415.22|417.24|415.04|0
1625759480000|2021-07-08 15:51:20|417.24|415.04|417.42|415.22|417.42|415.22|417.24|415.04|0
1625759490000|2021-07-08 15:51:30|417.5|415.3|417.24|415.04|417.5|415.3|417.24|415.04|0
1625759500000|2021-07-08 15:51:40|417.05|414.85|417.05|414.85|417.05|414.85|416.69|414.49|0
1625759510000|2021-07-08 15:51:50|417.14|414.94|417.05|414.85|417.24|415.04|417.05|414.85|0
1625759530000|2021-07-08 15:52:10|416.87|414.67|417.05|414.85|417.05|414.85|416.87|414.67|0
1625759540000|2021-07-08 15:52:20|417.24|415.04|416.87|414.67|417.24|415.04|416.87|414.67|0
1625759550000|2021-07-08 15:52:30|416.69|414.49|416.51|414.31|416.69|414.49|416.51|414.31|0
1625759560000|2021-07-08 15:52:40|416.69|414.49|416.6|414.4|416.69|414.49|416.6|414.4|0
1625759570000|2021-07-08 15:52:50|416.51|414.31|416.69|414.49|416.69|414.49|416.51|414.31|0
1625759580000|2021-07-08 15:53:00|416.51|414.31|416.51|414.31|416.69|414.49|416.51|414.31|0
1625759590000|2021-07-08 15:53:10|416.15|413.95|415.79|413.59|416.15|413.95|415.79|413.59|0
1625759600000|2021-07-08 15:53:20|415.61|413.41|415.79|413.59|415.79|413.59|415.42|413.22|0
1625759610000|2021-07-08 15:53:30|415.61|413.41|415.42|413.22|415.61|413.41|415.33|413.13|0
1625759620000|2021-07-08 15:53:40|415.24|413.04|415.06|412.86|415.42|413.22|415.06|412.86|0
1625759630000|2021-07-08 15:53:50|414.88|412.68|414.88|412.68|415.06|412.86|414.88|412.68|0
1625759640000|2021-07-08 15:54:00|414.52|412.32|414.52|412.32|414.52|412.32|414.34|412.14|0
1625759650000|2021-07-08 15:54:10|414.7|412.5|415.06|412.86|415.06|412.86|414.7|412.5|0
1625759660000|2021-07-08 15:54:20|414.88|412.68|415.42|413.22|415.42|413.22|414.88|412.68|0
1625759670000|2021-07-08 15:54:30|415.61|413.41|415.61|413.41|415.61|413.41|415.42|413.22|0
1625759680000|2021-07-08 15:54:40|415.79|413.59|415.79|413.59|415.79|413.59|415.79|413.59|0
1625759690000|2021-07-08 15:54:50|415.61|413.41|415.79|413.59|415.79|413.59|415.61|413.41|0
1625759700000|2021-07-08 15:55:00|416.15|413.95|415.97|413.77|416.15|413.95|415.97|413.77|0
1625759710000|2021-07-08 15:55:10|415.79|413.59|415.79|413.59|415.97|413.77|415.6|413.4|0
1625759720000|2021-07-08 15:55:20|415.97|413.77|415.79|413.59|415.97|413.77|415.79|413.59|0
1625759730000|2021-07-08 15:55:30|415.6|413.4|415.79|413.59|415.79|413.59|415.6|413.4|0
1625759740000|2021-07-08 15:55:40|415.6|413.4|415.42|413.22|415.79|413.59|415.42|413.22|0
1625759750000|2021-07-08 15:55:50|415.6|413.4|415.6|413.4|415.6|413.4|415.42|413.22|0
1625759760000|2021-07-08 15:56:00|415.42|413.22|416.15|413.95|416.15|413.95|415.42|413.22|0
1625759770000|2021-07-08 15:56:10|415.97|413.77|415.97|413.77|415.97|413.77|415.79|413.59|0
1625759780000|2021-07-08 15:56:20|416.15|413.95|416.33|414.13|416.33|414.13|416.15|413.95|0
1625759790000|2021-07-08 15:56:30|416.15|413.95|416.33|414.13|416.33|414.13|416.15|413.95|0
1625759800000|2021-07-08 15:56:40|416.15|413.95|415.97|413.77|416.15|413.95|415.97|413.77|0
1625759810000|2021-07-08 15:56:50|416.05|413.85|416.51|414.31|416.51|414.31|416.05|413.85|0
1625759820000|2021-07-08 15:57:00|416.33|414.13|416.33|414.13|416.33|414.13|416.23|414.03|0
1625759830000|2021-07-08 15:57:10|415.97|413.77|415.97|413.77|415.97|413.77|415.97|413.77|0
1625759840000|2021-07-08 15:57:20|415.78|413.58|415.78|413.58|415.78|413.58|415.78|413.58|0
1625759850000|2021-07-08 15:57:30|415.6|413.4|415.78|413.58|415.97|413.77|415.6|413.4|0
1625759860000|2021-07-08 15:57:40|415.69|413.49|415.78|413.58|415.78|413.58|415.6|413.4|0
1625759870000|2021-07-08 15:57:50|415.97|413.77|415.78|413.58|415.97|413.77|415.78|413.58|0
1625759880000|2021-07-08 15:58:00|416.15|413.95|415.6|413.4|416.15|413.95|415.6|413.4|0
1625759890000|2021-07-08 15:58:10|415.78|413.58|415.78|413.58|415.78|413.58|415.6|413.4|0
1625759910000|2021-07-08 15:58:30|415.6|413.4|414.88|412.68|415.6|413.4|414.88|412.68|0
1625759920000|2021-07-08 15:58:40|414.79|412.59|415.06|412.86|415.06|412.86|414.79|412.59|0
1625759930000|2021-07-08 15:58:50|415.24|413.04|415.24|413.04|415.24|413.04|415.06|412.86|0
1625759940000|2021-07-08 15:59:00|415.06|412.86|415.24|413.04|415.24|413.04|415.06|412.86|0
1625759950000|2021-07-08 15:59:10|415.42|413.22|415.06|412.86|415.42|413.22|415.06|412.86|0
1625759960000|2021-07-08 15:59:20|415.15|412.95|415.6|413.4|415.6|413.4|415.15|412.95|0
1625759970000|2021-07-08 15:59:30|415.78|413.58|416.15|413.95|416.15|413.95|415.78|413.58|0
1625759980000|2021-07-08 15:59:40|416.05|413.85|415.96|413.76|416.05|413.85|415.96|413.76|0
1625759990000|2021-07-08 15:59:50|416.15|413.95|416.33|414.13|416.33|414.13|416.15|413.95|0
1625760000000|2021-07-08 16:00:00|416.15|413.95|416.41|414.21|416.51|414.31|416.15|413.95|0
1625760010000|2021-07-08 16:00:10|416.15|413.95|416.15|413.95|416.15|413.95|415.96|413.76|0
1625760020000|2021-07-08 16:00:20|416.33|414.13|416.15|413.95|416.33|414.13|416.15|413.95|0
1625760030000|2021-07-08 16:00:30|416.33|414.13|416.33|414.13|416.33|414.13|415.96|413.76|0
1625760040000|2021-07-08 16:00:40|416.69|414.49|416.51|414.31|416.69|414.49|416.51|414.31|0
1625760050000|2021-07-08 16:00:50|416.69|414.49|416.69|414.49|416.87|414.67|416.69|414.49|0
1625760060000|2021-07-08 16:01:00|417.05|414.85|416.51|414.31|417.05|414.85|416.51|414.31|0
1625760070000|2021-07-08 16:01:10|416.33|414.13|416.69|414.49|416.69|414.49|416.33|414.13|0
1625760080000|2021-07-08 16:01:20|416.87|414.67|416.87|414.67|416.87|414.67|416.87|414.67|0
1625760090000|2021-07-08 16:01:30|416.69|414.49|416.14|413.94|416.69|414.49|416.14|413.94|0
1625760110000|2021-07-08 16:01:50|416.33|414.13|416.14|413.94|416.33|414.13|415.96|413.76|0
1625760120000|2021-07-08 16:02:00|416.33|414.13|416.33|414.13|416.51|414.31|416.33|414.13|0
1625760130000|2021-07-08 16:02:10|416.51|414.31|416.87|414.67|416.87|414.67|416.51|414.31|0
1625760140000|2021-07-08 16:02:20|416.69|414.49|417.23|415.03|417.23|415.03|416.69|414.49|0
1625760150000|2021-07-08 16:02:30|416.87|414.67|417.23|415.03|417.23|415.03|416.87|414.67|0
1625760160000|2021-07-08 16:02:40|417.59|415.39|417.59|415.39|417.59|415.39|417.41|415.21|0
1625760170000|2021-07-08 16:02:50|417.96|415.76|418.5|416.3|418.5|416.3|417.96|415.76|0
1625760180000|2021-07-08 16:03:00|418.32|416.12|418.14|415.94|418.5|416.3|418.14|415.94|0
1625760190000|2021-07-08 16:03:10|417.96|415.76|417.96|415.76|418.14|415.94|417.77|415.57|0
1625760200000|2021-07-08 16:03:20|418.14|415.94|417.96|415.76|418.14|415.94|417.96|415.76|0
1625760210000|2021-07-08 16:03:30|417.77|415.57|417.96|415.76|417.96|415.76|417.77|415.57|0
1625760220000|2021-07-08 16:03:40|417.59|415.39|417.41|415.21|417.59|415.39|417.41|415.21|0
1625760230000|2021-07-08 16:03:50|417.59|415.39|417.41|415.21|417.59|415.39|417.23|415.03|0
1625760240000|2021-07-08 16:04:00|417.77|415.57|417.05|414.85|417.77|415.57|416.87|414.67|0
1625760250000|2021-07-08 16:04:10|416.69|414.49|417.05|414.85|417.05|414.85|416.69|414.49|0
1625760260000|2021-07-08 16:04:20|417.23|415.03|417.05|414.85|417.41|415.21|417.05|414.85|0
1625760270000|2021-07-08 16:04:30|417.23|415.03|417.05|414.85|417.23|415.03|417.05|414.85|0
1625760280000|2021-07-08 16:04:40|416.87|414.67|416.87|414.67|417.05|414.85|416.87|414.67|0
1625760290000|2021-07-08 16:04:50|417.05|414.85|417.23|415.03|417.41|415.21|417.05|414.85|0
1625760300000|2021-07-08 16:05:00|417.41|415.21|417.41|415.21|417.41|415.21|417.23|415.03|0
1625760310000|2021-07-08 16:05:10|417.23|415.03|417.23|415.03|417.41|415.21|417.23|415.03|0
1625760320000|2021-07-08 16:05:20|417.05|414.85|416.87|414.67|417.05|414.85|416.87|414.67|0
1625760330000|2021-07-08 16:05:30|417.05|414.85|417.05|414.85|417.05|414.85|416.87|414.67|0
1625760340000|2021-07-08 16:05:40|417.41|415.21|417.77|415.57|417.77|415.57|417.41|415.21|0
1625760350000|2021-07-08 16:05:50|417.59|415.39|417.77|415.57|417.77|415.57|417.59|415.39|0
1625760360000|2021-07-08 16:06:00|417.95|415.75|418.14|415.94|418.14|415.94|417.95|415.75|0
1625760370000|2021-07-08 16:06:10|418.32|416.12|418.14|415.94|418.32|416.12|418.14|415.94|0
1625760380000|2021-07-08 16:06:20|417.77|415.57|417.77|415.57|417.86|415.66|417.77|415.57|0
1625760390000|2021-07-08 16:06:30|417.59|415.39|417.77|415.57|417.77|415.57|417.59|415.39|0
1625760400000|2021-07-08 16:06:40|417.59|415.39|417.77|415.57|417.77|415.57|417.59|415.39|0
1625760410000|2021-07-08 16:06:50|417.59|415.39|417.77|415.57|417.95|415.75|417.59|415.39|0
1625760420000|2021-07-08 16:07:00|417.95|415.75|417.77|415.57|417.95|415.75|417.59|415.39|0
1625760430000|2021-07-08 16:07:10|417.59|415.39|417.59|415.39|417.59|415.39|417.59|415.39|0
1625760440000|2021-07-08 16:07:20|417.41|415.21|417.59|415.39|417.59|415.39|417.41|415.21|0
1625760450000|2021-07-08 16:07:30|417.5|415.3|417.41|415.21|417.5|415.3|417.41|415.21|0
1625760470000|2021-07-08 16:07:50|417.59|415.39|417.59|415.39|417.59|415.39|417.59|415.39|0
1625760480000|2021-07-08 16:08:00|417.77|415.57|417.5|415.3|417.77|415.57|417.5|415.3|0
1625760490000|2021-07-08 16:08:10|417.41|415.21|417.41|415.21|417.41|415.21|417.41|415.21|0
1625760500000|2021-07-08 16:08:20|417.59|415.39|417.68|415.48|417.77|415.57|417.59|415.39|0
1625760510000|2021-07-08 16:08:30|417.77|415.57|417.86|415.66|417.95|415.75|417.77|415.57|0
1625760520000|2021-07-08 16:08:40|417.95|415.75|417.77|415.57|417.95|415.75|417.77|415.57|0
1625760530000|2021-07-08 16:08:50|417.59|415.39|417.59|415.39|417.59|415.39|417.59|415.39|0
1625760540000|2021-07-08 16:09:00|417.41|415.21|417.59|415.39|417.59|415.39|417.41|415.21|0
1625760550000|2021-07-08 16:09:10|417.77|415.57|417.86|415.66|417.95|415.75|417.77|415.57|0
1625760560000|2021-07-08 16:09:20|418.13|415.93|417.95|415.75|418.13|415.93|417.95|415.75|0
1625760570000|2021-07-08 16:09:30|418.13|415.93|418.13|415.93|418.13|415.93|418.13|415.93|0
1625760580000|2021-07-08 16:09:40|418.22|416.02|418.32|416.12|418.32|416.12|418.13|415.93|0
1625760590000|2021-07-08 16:09:50|418.13|415.93|418.32|416.12|418.32|416.12|418.13|415.93|0
1625760600000|2021-07-08 16:10:00|418.13|415.93|417.95|415.75|418.13|415.93|417.95|415.75|0
1625760610000|2021-07-08 16:10:10|417.77|415.57|417.41|415.21|417.77|415.57|417.23|415.03|0
1625760620000|2021-07-08 16:10:20|417.23|415.03|416.87|414.67|417.23|415.03|416.87|414.67|0
1625760630000|2021-07-08 16:10:30|417.05|414.85|416.87|414.67|417.05|414.85|416.87|414.67|0
1625760640000|2021-07-08 16:10:40|416.68|414.48|416.5|414.3|416.68|414.48|416.5|414.3|0
1625760650000|2021-07-08 16:10:50|416.68|414.48|416.87|414.67|417.05|414.85|416.68|414.48|0
1625760660000|2021-07-08 16:11:00|416.77|414.57|416.68|414.48|417.05|414.85|416.68|414.48|0
1625760670000|2021-07-08 16:11:10|416.87|414.67|416.68|414.48|416.87|414.67|416.5|414.3|0
1625760680000|2021-07-08 16:11:20|416.86|414.66|416.32|414.12|416.86|414.66|416.32|414.12|0
1625760690000|2021-07-08 16:11:30|416.14|413.94|416.14|413.94|416.14|413.94|416.14|413.94|0
1625760700000|2021-07-08 16:11:40|416.32|414.12|416.5|414.3|416.68|414.48|416.32|414.12|0
1625760710000|2021-07-08 16:11:50|416.32|414.12|416.32|414.12|416.32|414.12|416.32|414.12|0
1625760720000|2021-07-08 16:12:00|416.14|413.94|416.68|414.48|416.68|414.48|416.14|413.94|0
1625760730000|2021-07-08 16:12:10|416.5|414.3|416.68|414.48|416.68|414.48|416.5|414.3|0
1625760740000|2021-07-08 16:12:20|416.5|414.3|416.32|414.12|416.5|414.3|416.32|414.12|0
1625760750000|2021-07-08 16:12:30|416.5|414.3|416.14|413.94|416.5|414.3|416.14|413.94|0
1625760760000|2021-07-08 16:12:40|416.32|414.12|415.96|413.76|416.32|414.12|415.96|413.76|0
1625760770000|2021-07-08 16:12:50|415.78|413.58|415.96|413.76|415.96|413.76|415.78|413.58|0
1625760780000|2021-07-08 16:13:00|415.78|413.58|416.14|413.94|416.14|413.94|415.78|413.58|0
1625760790000|2021-07-08 16:13:10|415.96|413.76|415.6|413.4|415.96|413.76|415.6|413.4|0
1625760800000|2021-07-08 16:13:20|415.78|413.58|415.42|413.22|415.78|413.58|415.42|413.22|0
1625760810000|2021-07-08 16:13:30|415.6|413.4|415.6|413.4|415.6|413.4|415.42|413.22|0
1625760820000|2021-07-08 16:13:40|415.42|413.22|415.24|413.04|415.42|413.22|415.24|413.04|0
1625760830000|2021-07-08 16:13:50|415.05|412.85|415.24|413.04|415.42|413.22|415.05|412.85|0
1625760840000|2021-07-08 16:14:00|415.42|413.22|415.96|413.76|415.96|413.76|415.42|413.22|0
1625760850000|2021-07-08 16:14:10|415.78|413.58|415.6|413.4|415.78|413.58|415.42|413.22|0
1625760860000|2021-07-08 16:14:20|415.42|413.22|415.6|413.4|415.6|413.4|415.42|413.22|0
1625760870000|2021-07-08 16:14:30|415.42|413.22|415.96|413.76|415.96|413.76|415.42|413.22|0
1625760880000|2021-07-08 16:14:40|415.86|413.66|415.6|413.4|415.96|413.76|415.6|413.4|0
1625760890000|2021-07-08 16:14:50|415.42|413.22|415.23|413.03|415.42|413.22|415.23|413.03|0
1625760900000|2021-07-08 16:15:00|415.42|413.22|415.78|413.58|415.78|413.58|415.42|413.22|0
1625760910000|2021-07-08 16:15:10|415.96|413.76|416.32|414.12|416.32|414.12|415.96|413.76|0
1625760920000|2021-07-08 16:15:20|416.5|414.3|416.32|414.12|416.68|414.48|416.32|414.12|0
1625760930000|2021-07-08 16:15:30|416.5|414.3|416.68|414.48|416.68|414.48|416.32|414.12|0
1625760940000|2021-07-08 16:15:40|416.5|414.3|417.04|414.84|417.04|414.84|416.5|414.3|0
1625760950000|2021-07-08 16:15:50|416.86|414.66|416.86|414.66|416.86|414.66|416.86|414.66|0
1625760960000|2021-07-08 16:16:00|417.04|414.84|417.04|414.84|417.04|414.84|416.95|414.75|0
1625760970000|2021-07-08 16:16:10|416.86|414.66|416.86|414.66|417.04|414.84|416.86|414.66|0
1625760980000|2021-07-08 16:16:20|416.68|414.48|416.5|414.3|416.68|414.48|416.5|414.3|0
1625760990000|2021-07-08 16:16:30|416.68|414.48|416.5|414.3|416.68|414.48|416.5|414.3|0
1625761000000|2021-07-08 16:16:40|416.32|414.12|416.32|414.12|416.5|414.3|416.32|414.12|0
1625761010000|2021-07-08 16:16:50|416.5|414.3|416.32|414.12|416.5|414.3|416.32|414.12|0
1625761020000|2021-07-08 16:17:00|416.5|414.3|416.32|414.12|416.5|414.3|416.14|413.94|0
1625761030000|2021-07-08 16:17:10|416.68|414.48|416.32|414.12|416.68|414.48|416.32|414.12|0
1625761040000|2021-07-08 16:17:20|416.14|413.94|415.86|413.66|416.14|413.94|415.86|413.66|0
1625761050000|2021-07-08 16:17:30|415.96|413.76|415.6|413.4|415.96|413.76|415.6|413.4|0
1625761060000|2021-07-08 16:17:40|415.41|413.21|415.23|413.03|415.41|413.21|415.23|413.03|0
1625761070000|2021-07-08 16:17:50|415.05|412.85|414.87|412.67|415.05|412.85|414.87|412.67|0
1625761080000|2021-07-08 16:18:00|415.05|412.85|415.6|413.4|415.6|413.4|414.87|412.67|0
1625761090000|2021-07-08 16:18:10|415.23|413.03|415.6|413.4|415.6|413.4|415.23|413.03|0
1625761100000|2021-07-08 16:18:20|415.96|413.76|415.59|413.39|415.96|413.76|415.59|413.39|0
1625761110000|2021-07-08 16:18:30|415.78|413.58|415.59|413.39|415.96|413.76|415.59|413.39|0
1625761120000|2021-07-08 16:18:40|415.41|413.21|415.59|413.39|415.59|413.39|415.41|413.21|0
1625761130000|2021-07-08 16:18:50|415.41|413.21|415.23|413.03|415.41|413.21|415.23|413.03|0
1625761140000|2021-07-08 16:19:00|415.41|413.21|415.59|413.39|415.59|413.39|415.23|413.03|0
1625761150000|2021-07-08 16:19:10|415.78|413.58|415.78|413.58|415.78|413.58|415.78|413.58|0
1625761160000|2021-07-08 16:19:20|415.59|413.39|415.41|413.21|415.59|413.39|415.23|413.03|0
1625761170000|2021-07-08 16:19:30|415.59|413.39|415.59|413.39|415.59|413.39|415.41|413.21|0
1625761180000|2021-07-08 16:19:40|415.78|413.58|415.68|413.48|415.78|413.58|415.68|413.48|0
1625761190000|2021-07-08 16:19:50|415.78|413.58|415.96|413.76|415.96|413.76|415.78|413.58|0
1625761200000|2021-07-08 16:20:00|415.59|413.39|415.41|413.21|415.59|413.39|415.41|413.21|0
1625761210000|2021-07-08 16:20:10|415.23|413.03|415.78|413.58|415.78|413.58|415.23|413.03|0
1625761220000|2021-07-08 16:20:20|415.59|413.39|415.23|413.03|415.59|413.39|415.23|413.03|0
1625761230000|2021-07-08 16:20:30|415.41|413.21|415.41|413.21|415.41|413.21|415.41|413.21|0
1625761240000|2021-07-08 16:20:40|415.59|413.39|415.41|413.21|415.59|413.39|415.41|413.21|0
1625761250000|2021-07-08 16:20:50|415.59|413.39|415.68|413.48|415.68|413.48|415.59|413.39|0
1625761260000|2021-07-08 16:21:00|415.96|413.76|415.77|413.57|415.96|413.76|415.77|413.57|0
1625761270000|2021-07-08 16:21:10|415.59|413.39|415.77|413.57|415.77|413.57|415.59|413.39|0
1625761280000|2021-07-08 16:21:20|415.96|413.76|416.14|413.94|416.32|414.12|415.96|413.76|0
1625761290000|2021-07-08 16:21:30|416.32|414.12|416.14|413.94|416.32|414.12|416.14|413.94|0
1625761300000|2021-07-08 16:21:40|415.96|413.76|415.96|413.76|416.04|413.84|415.96|413.76|0
1625761310000|2021-07-08 16:21:50|416.14|413.94|416.14|413.94|416.14|413.94|415.96|413.76|0
1625761320000|2021-07-08 16:22:00|416.32|414.12|415.96|413.76|416.32|414.12|415.96|413.76|0
1625761330000|2021-07-08 16:22:10|416.14|413.94|415.96|413.76|416.14|413.94|415.96|413.76|0
1625761340000|2021-07-08 16:22:20|416.04|413.84|416.14|413.94|416.32|414.12|416.04|413.84|0
1625761350000|2021-07-08 16:22:30|416.5|414.3|415.95|413.75|416.5|414.3|415.95|413.75|0
1625761360000|2021-07-08 16:22:40|416.14|413.94|415.77|413.57|416.14|413.94|415.77|413.57|0
1625761370000|2021-07-08 16:22:50|415.95|413.75|415.77|413.57|415.95|413.75|415.77|413.57|0
1625761380000|2021-07-08 16:23:00|415.59|413.39|415.77|413.57|415.77|413.57|415.41|413.21|0
1625761390000|2021-07-08 16:23:10|415.86|413.66|415.95|413.75|415.95|413.75|415.77|413.57|0
1625761400000|2021-07-08 16:23:20|416.14|413.94|415.95|413.75|416.14|413.94|415.95|413.75|0
1625761410000|2021-07-08 16:23:30|416.14|413.94|416.14|413.94|416.14|413.94|415.95|413.75|0
1625761420000|2021-07-08 16:23:40|415.95|413.75|416.14|413.94|416.14|413.94|415.95|413.75|0
1625761430000|2021-07-08 16:23:50|415.95|413.75|416.14|413.94|416.14|413.94|415.86|413.66|0
1625761440000|2021-07-08 16:24:00|416.32|414.12|416.14|413.94|416.32|414.12|416.14|413.94|0
1625761450000|2021-07-08 16:24:10|415.95|413.75|415.59|413.39|415.95|413.75|415.59|413.39|0
1625761460000|2021-07-08 16:24:20|415.41|413.21|415.05|412.85|415.41|413.21|415.05|412.85|0
1625761470000|2021-07-08 16:24:30|414.87|412.67|414.51|412.31|414.87|412.67|414.33|412.13|0
1625761480000|2021-07-08 16:24:40|414.33|412.13|414.51|412.31|414.51|412.31|414.33|412.13|0
1625761490000|2021-07-08 16:24:50|414.69|412.49|414.69|412.49|414.69|412.49|414.51|412.31|0
1625761500000|2021-07-08 16:25:00|414.59|412.39|414.69|412.49|414.69|412.49|414.51|412.31|0
1625761510000|2021-07-08 16:25:10|414.51|412.31|414.87|412.67|414.87|412.67|414.51|412.31|0
1625761520000|2021-07-08 16:25:20|414.69|412.49|414.69|412.49|414.87|412.67|414.69|412.49|0
1625761530000|2021-07-08 16:25:30|414.87|412.67|414.77|412.57|414.87|412.67|414.69|412.49|0
1625761540000|2021-07-08 16:25:40|414.69|412.49|414.69|412.49|414.87|412.67|414.69|412.49|0
1625761550000|2021-07-08 16:25:50|414.87|412.67|414.87|412.67|414.96|412.76|414.87|412.67|0
1625761560000|2021-07-08 16:26:00|415.05|412.85|415.23|413.03|415.23|413.03|415.05|412.85|0
1625761570000|2021-07-08 16:26:10|415.41|413.21|415.41|413.21|415.41|413.21|415.41|413.21|0
1625761580000|2021-07-08 16:26:20|415.23|413.03|415.23|413.03|415.23|413.03|415.05|412.85|0
1625761590000|2021-07-08 16:26:30|415.41|413.21|415.41|413.21|415.41|413.21|415.41|413.21|0
1625761600000|2021-07-08 16:26:40|415.5|413.3|415.5|413.3|415.5|413.3|415.5|413.3|0
1625761610000|2021-07-08 16:26:50|415.59|413.39|415.95|413.75|415.95|413.75|415.59|413.39|0
1625761620000|2021-07-08 16:27:00|416.13|413.93|416.13|413.93|416.31|414.11|416.13|413.93|0
1625761630000|2021-07-08 16:27:10|416.22|414.02|416.22|414.02|416.22|414.02|416.22|414.02|0
1625761640000|2021-07-08 16:27:20|416.31|414.11|415.95|413.75|416.31|414.11|415.95|413.75|0
1625761650000|2021-07-08 16:27:30|415.86|413.66|416.13|413.93|416.13|413.93|415.86|413.66|0
1625761660000|2021-07-08 16:27:40|416.22|414.02|416.13|413.93|416.22|414.02|416.13|413.93|0
1625761670000|2021-07-08 16:27:50|416.31|414.11|416.68|414.48|416.68|414.48|416.31|414.11|0
1625761680000|2021-07-08 16:28:00|416.31|414.11|416.5|414.3|416.5|414.3|416.13|413.93|0
1625761690000|2021-07-08 16:28:10|416.68|414.48|416.68|414.48|416.68|414.48|416.68|414.48|0
1625761710000|2021-07-08 16:28:30|416.86|414.66|416.86|414.66|416.86|414.66|416.68|414.48|0
1625761720000|2021-07-08 16:28:40|417.04|414.84|417.04|414.84|417.04|414.84|417.04|414.84|0
1625761730000|2021-07-08 16:28:50|417.22|415.02|417.22|415.02|417.22|415.02|417.22|415.02|0
1625761740000|2021-07-08 16:29:00|417.04|414.84|417.04|414.84|417.04|414.84|417.04|414.84|0
1625761750000|2021-07-08 16:29:10|417.22|415.02|417.22|415.02|417.22|415.02|417.04|414.84|0
1625761760000|2021-07-08 16:29:20|417.4|415.2|417.76|415.56|417.76|415.56|417.4|415.2|0
1625761770000|2021-07-08 16:29:30|417.94|415.74|418.13|415.93|418.13|415.93|417.94|415.74|0
1625761780000|2021-07-08 16:29:40|418.03|415.83|417.94|415.74|418.03|415.83|417.94|415.74|0
1625761790000|2021-07-08 16:29:50|417.85|415.65|417.76|415.56|417.85|415.65|417.76|415.56|0
1625761800000|2021-07-08 16:30:00|417.4|415.2|417.58|415.38|417.76|415.56|417.4|415.2|0
1625761810000|2021-07-08 16:30:10|417.4|415.2|417.58|415.38|417.58|415.38|417.4|415.2|0
1625761820000|2021-07-08 16:30:20|417.67|415.47|418.13|415.93|418.13|415.93|417.67|415.47|0
1625761830000|2021-07-08 16:30:30|417.94|415.74|417.94|415.74|417.94|415.74|417.76|415.56|0
1625761840000|2021-07-08 16:30:40|418.13|415.93|418.13|415.93|418.13|415.93|417.94|415.74|0
1625761850000|2021-07-08 16:30:50|417.94|415.74|417.94|415.74|418.13|415.93|417.94|415.74|0
1625761860000|2021-07-08 16:31:00|417.85|415.65|417.94|415.74|418.03|415.83|417.85|415.65|0
1625761870000|2021-07-08 16:31:10|418.13|415.93|418.31|416.11|418.31|416.11|418.13|415.93|0
1625761880000|2021-07-08 16:31:20|418.49|416.29|418.31|416.11|418.49|416.29|418.31|416.11|0
1625761890000|2021-07-08 16:31:30|418.12|415.92|418.49|416.29|418.49|416.29|418.12|415.92|0
1625761900000|2021-07-08 16:31:40|418.67|416.47|419.03|416.83|419.03|416.83|418.67|416.47|0
1625761910000|2021-07-08 16:31:50|419.4|417.2|419.58|417.38|419.58|417.38|419.4|417.2|0
1625761920000|2021-07-08 16:32:00|419.39|417.19|419.39|417.19|419.39|417.19|419.3|417.1|0
1625761930000|2021-07-08 16:32:10|419.58|417.38|419.76|417.56|419.76|417.56|419.58|417.38|0
1625761940000|2021-07-08 16:32:20|419.94|417.74|420.12|417.92|420.12|417.92|419.94|417.74|0
1625761950000|2021-07-08 16:32:30|420.67|418.47|420.75|418.55|421.03|418.83|420.67|418.47|0
1625761960000|2021-07-08 16:32:40|421.03|418.83|421.12|418.92|421.12|418.92|420.85|418.65|0
1625761970000|2021-07-08 16:32:50|421.21|419.01|421.03|418.83|421.39|419.19|421.03|418.83|0
1625761980000|2021-07-08 16:33:00|420.85|418.65|420.85|418.65|421.03|418.83|420.85|418.65|0
1625761990000|2021-07-08 16:33:10|420.67|418.47|420.3|418.1|420.67|418.47|420.3|418.1|0
1625762000000|2021-07-08 16:33:20|420.12|417.92|420.3|418.1|420.3|418.1|420.12|417.92|0
1625762010000|2021-07-08 16:33:30|420.12|417.92|420.12|417.92|420.12|417.92|420.12|417.92|0
1625762020000|2021-07-08 16:33:40|419.94|417.74|419.94|417.74|419.94|417.74|419.94|417.74|0
1625762030000|2021-07-08 16:33:50|420.12|417.92|420.12|417.92|420.3|418.1|420.12|417.92|0
1625762040000|2021-07-08 16:34:00|419.94|417.74|419.58|417.38|419.94|417.74|419.58|417.38|0
1625762050000|2021-07-08 16:34:10|419.76|417.56|419.76|417.56|419.94|417.74|419.58|417.38|0
1625762060000|2021-07-08 16:34:20|419.84|417.64|419.94|417.74|419.94|417.74|419.76|417.56|0
1625762070000|2021-07-08 16:34:30|419.66|417.46|419.76|417.56|419.94|417.74|419.66|417.46|0
1625762080000|2021-07-08 16:34:40|419.58|417.38|419.76|417.56|419.76|417.56|419.58|417.38|0
1625762090000|2021-07-08 16:34:50|419.58|417.38|419.58|417.38|419.58|417.38|419.58|417.38|0
1625762100000|2021-07-08 16:35:00|419.94|417.74|419.94|417.74|419.94|417.74|419.94|417.74|0
1625762110000|2021-07-08 16:35:10|419.76|417.56|419.84|417.64|419.84|417.64|419.76|417.56|0
1625762120000|2021-07-08 16:35:20|419.94|417.74|419.94|417.74|419.94|417.74|419.76|417.56|0
1625762130000|2021-07-08 16:35:30|419.76|417.56|419.21|417.01|419.76|417.56|419.21|417.01|0
1625762140000|2021-07-08 16:35:40|419.03|416.83|418.85|416.65|419.03|416.83|418.85|416.65|0
1625762150000|2021-07-08 16:35:50|419.03|416.83|418.67|416.47|419.03|416.83|418.67|416.47|0
1625762160000|2021-07-08 16:36:00|418.85|416.65|418.67|416.47|418.85|416.65|418.67|416.47|0
1625762170000|2021-07-08 16:36:10|418.85|416.65|418.85|416.65|418.85|416.65|418.67|416.47|0
1625762180000|2021-07-08 16:36:20|418.67|416.47|418.75|416.55|418.75|416.55|418.67|416.47|0
1625762190000|2021-07-08 16:36:30|418.85|416.65|418.3|416.1|418.85|416.65|418.3|416.1|0
1625762200000|2021-07-08 16:36:40|418.12|415.92|418.3|416.1|418.49|416.29|418.12|415.92|0
1625762210000|2021-07-08 16:36:50|418.39|416.19|418.85|416.65|418.85|416.65|418.39|416.19|0
1625762220000|2021-07-08 16:37:00|419.03|416.83|418.85|416.65|419.21|417.01|418.85|416.65|0
1625762230000|2021-07-08 16:37:10|419.03|416.83|419.21|417.01|419.21|417.01|418.85|416.65|0
1625762240000|2021-07-08 16:37:20|419.03|416.83|419.21|417.01|419.21|417.01|419.03|416.83|0
1625762250000|2021-07-08 16:37:30|419.57|417.37|419.39|417.19|419.57|417.37|419.39|417.19|0
1625762260000|2021-07-08 16:37:40|419.21|417.01|419.21|417.01|419.21|417.01|419.21|417.01|0
1625762270000|2021-07-08 16:37:50|419.39|417.19|419.21|417.01|419.39|417.19|419.03|416.83|0
1625762280000|2021-07-08 16:38:00|419.39|417.19|419.57|417.37|419.57|417.37|419.39|417.19|0
1625762290000|2021-07-08 16:38:10|419.39|417.19|419.39|417.19|419.39|417.19|419.39|417.19|0
1625762300000|2021-07-08 16:38:20|419.21|417.01|419.76|417.56|419.76|417.56|419.21|417.01|0
1625762310000|2021-07-08 16:38:30|419.94|417.74|419.94|417.74|420.12|417.92|419.94|417.74|0
1625762320000|2021-07-08 16:38:40|420.3|418.1|420.02|417.82|420.3|418.1|420.02|417.82|0
1625762330000|2021-07-08 16:38:50|419.94|417.74|419.94|417.74|420.12|417.92|419.94|417.74|0
1625762340000|2021-07-08 16:39:00|420.12|417.92|420.3|418.1|420.3|418.1|420.12|417.92|0
1625762350000|2021-07-08 16:39:10|420.12|417.92|419.94|417.74|420.12|417.92|419.94|417.74|0
1625762360000|2021-07-08 16:39:20|420.12|417.92|419.94|417.74|420.12|417.92|419.94|417.74|0
1625762370000|2021-07-08 16:39:30|420.12|417.92|420.12|417.92|420.3|418.1|420.12|417.92|0
1625762380000|2021-07-08 16:39:40|419.94|417.74|419.84|417.64|419.94|417.74|419.75|417.55|0
1625762390000|2021-07-08 16:39:50|419.75|417.55|419.75|417.55|419.75|417.55|419.75|417.55|0
1625762400000|2021-07-08 16:40:00|419.94|417.74|419.94|417.74|419.94|417.74|419.94|417.74|0
1625762410000|2021-07-08 16:40:10|420.3|418.1|419.57|417.37|420.3|418.1|419.57|417.37|0
1625762420000|2021-07-08 16:40:20|419.75|417.55|419.94|417.74|419.94|417.74|419.75|417.55|0
1625762430000|2021-07-08 16:40:30|419.57|417.37|419.57|417.37|419.75|417.55|419.57|417.37|0
1625762440000|2021-07-08 16:40:40|419.21|417.01|419.21|417.01|419.39|417.19|419.21|417.01|0
1625762450000|2021-07-08 16:40:50|419.39|417.19|419.21|417.01|419.39|417.19|419.21|417.01|0
1625762460000|2021-07-08 16:41:00|419.12|416.92|419.03|416.83|419.12|416.92|418.85|416.65|0
1625762470000|2021-07-08 16:41:10|418.85|416.65|418.66|416.46|418.85|416.65|418.66|416.46|0
1625762480000|2021-07-08 16:41:20|418.48|416.28|418.85|416.65|418.85|416.65|418.48|416.28|0
1625762490000|2021-07-08 16:41:30|418.75|416.55|418.85|416.65|418.85|416.65|418.75|416.55|0
1625762500000|2021-07-08 16:41:40|419.03|416.83|419.39|417.19|419.39|417.19|419.03|416.83|0
1625762510000|2021-07-08 16:41:50|419.57|417.37|419.57|417.37|419.57|417.37|419.39|417.19|0
1625762520000|2021-07-08 16:42:00|419.48|417.28|419.94|417.74|419.94|417.74|419.48|417.28|0
1625762530000|2021-07-08 16:42:10|419.84|417.64|419.57|417.37|419.84|417.64|419.57|417.37|0
1625762540000|2021-07-08 16:42:20|419.75|417.55|419.48|417.28|419.75|417.55|419.48|417.28|0
1625762550000|2021-07-08 16:42:30|419.57|417.37|419.57|417.37|419.57|417.37|419.39|417.19|0
1625762560000|2021-07-08 16:42:40|419.39|417.19|419.39|417.19|419.39|417.19|419.39|417.19|0
1625762570000|2021-07-08 16:42:50|419.57|417.37|419.66|417.46|419.75|417.55|419.57|417.37|0
1625762580000|2021-07-08 16:43:00|419.94|417.74|420.02|417.82|420.12|417.92|419.94|417.74|0
1625762590000|2021-07-08 16:43:10|419.94|417.74|420.12|417.92|420.12|417.92|419.94|417.74|0
1625762600000|2021-07-08 16:43:20|419.94|417.74|419.75|417.55|419.94|417.74|419.57|417.37|0
1625762610000|2021-07-08 16:43:30|419.93|417.73|419.75|417.55|419.93|417.73|419.75|417.55|0
1625762620000|2021-07-08 16:43:40|419.93|417.73|419.93|417.73|419.93|417.73|419.93|417.73|0
1625762630000|2021-07-08 16:43:50|419.84|417.64|420.12|417.92|420.12|417.92|419.84|417.64|0
1625762640000|2021-07-08 16:44:00|420.3|418.1|420.12|417.92|420.3|418.1|420.12|417.92|0
1625762650000|2021-07-08 16:44:10|420.66|418.46|420.66|418.46|420.66|418.46|420.48|418.28|0
1625762660000|2021-07-08 16:44:20|420.84|418.64|420.84|418.64|420.84|418.64|420.84|418.64|0
1625762670000|2021-07-08 16:44:30|421.03|418.83|421.03|418.83|421.03|418.83|420.84|418.64|0
1625762680000|2021-07-08 16:44:40|420.84|418.64|420.66|418.46|420.84|418.64|420.66|418.46|0
1625762690000|2021-07-08 16:44:50|420.48|418.28|420.66|418.46|420.66|418.46|420.48|418.28|0
1625762700000|2021-07-08 16:45:00|420.84|418.64|420.84|418.64|421.03|418.83|420.66|418.46|0
1625762710000|2021-07-08 16:45:10|420.66|418.46|420.84|418.64|420.84|418.64|420.66|418.46|0
1625762720000|2021-07-08 16:45:20|420.48|418.28|420.66|418.46|420.66|418.46|420.48|418.28|0
1625762730000|2021-07-08 16:45:30|420.48|418.28|420.3|418.1|420.48|418.28|420.3|418.1|0
1625762740000|2021-07-08 16:45:40|420.12|417.92|420.3|418.1|420.3|418.1|420.12|417.92|0
1625762750000|2021-07-08 16:45:50|420.12|417.92|419.75|417.55|420.12|417.92|419.75|417.55|0
1625762760000|2021-07-08 16:46:00|419.93|417.73|419.75|417.55|419.93|417.73|419.75|417.55|0
1625762770000|2021-07-08 16:46:10|420.12|417.92|419.93|417.73|420.12|417.92|419.75|417.55|0
1625762780000|2021-07-08 16:46:20|419.75|417.55|419.75|417.55|419.75|417.55|419.75|417.55|0
1625762790000|2021-07-08 16:46:30|419.93|417.73|419.75|417.55|420.12|417.92|419.75|417.55|0
1625762800000|2021-07-08 16:46:40|419.93|417.73|420.3|418.1|420.3|418.1|419.93|417.73|0
1625762810000|2021-07-08 16:46:50|420.12|417.92|419.75|417.55|420.12|417.92|419.75|417.55|0
1625762820000|2021-07-08 16:47:00|419.93|417.73|419.93|417.73|419.93|417.73|419.93|417.73|0
1625762830000|2021-07-08 16:47:10|419.75|417.55|419.57|417.37|419.75|417.55|419.57|417.37|0
1625762840000|2021-07-08 16:47:20|419.75|417.55|419.93|417.73|419.93|417.73|419.75|417.55|0
1625762850000|2021-07-08 16:47:30|419.75|417.55|420.02|417.82|420.02|417.82|419.75|417.55|0
1625762860000|2021-07-08 16:47:40|420.11|417.91|419.84|417.64|420.11|417.91|419.84|417.64|0
1625762870000|2021-07-08 16:47:50|420.11|417.91|420.11|417.91|420.3|418.1|420.11|417.91|0
1625762880000|2021-07-08 16:48:00|419.93|417.73|420.3|418.1|420.48|418.28|419.93|417.73|0
1625762890000|2021-07-08 16:48:10|419.93|417.73|419.93|417.73|420.11|417.91|419.93|417.73|0
1625762900000|2021-07-08 16:48:20|420.11|417.91|420.11|417.91|420.11|417.91|420.02|417.82|0
1625762920000|2021-07-08 16:48:40|419.93|417.73|419.93|417.73|419.93|417.73|419.93|417.73|0
1625762930000|2021-07-08 16:48:50|420.11|417.91|420.3|418.1|420.3|418.1|420.11|417.91|0
1625762940000|2021-07-08 16:49:00|420.11|417.91|420.3|418.1|420.3|418.1|420.11|417.91|0
1625762950000|2021-07-08 16:49:10|420.48|418.28|420.48|418.28|420.48|418.28|420.3|418.1|0
1625762970000|2021-07-08 16:49:30|420.3|418.1|420.3|418.1|420.3|418.1|420.11|417.91|0
1625762980000|2021-07-08 16:49:40|420.48|418.28|420.48|418.28|420.48|418.28|420.48|418.28|0
1625762990000|2021-07-08 16:49:50|420.56|418.36|420.48|418.28|420.56|418.36|420.48|418.28|0
1625763000000|2021-07-08 16:50:00|420.66|418.46|420.84|418.64|420.84|418.64|420.48|418.28|0
1625763010000|2021-07-08 16:50:10|420.66|418.46|420.48|418.28|420.66|418.46|420.48|418.28|0
1625763020000|2021-07-08 16:50:20|420.3|418.1|420.48|418.28|420.48|418.28|420.3|418.1|0
1625763030000|2021-07-08 16:50:30|420.38|418.18|420.48|418.28|420.48|418.28|420.3|418.1|0
1625763040000|2021-07-08 16:50:40|420.3|418.1|420.48|418.28|420.48|418.28|420.3|418.1|0
1625763050000|2021-07-08 16:50:50|420.66|418.46|420.48|418.28|420.66|418.46|420.48|418.28|0
1625763060000|2021-07-08 16:51:00|420.3|418.1|419.93|417.73|420.3|418.1|419.93|417.73|0
1625763070000|2021-07-08 16:51:10|420.11|417.91|419.75|417.55|420.11|417.91|419.75|417.55|0
1625763080000|2021-07-08 16:51:20|419.93|417.73|419.93|417.73|419.93|417.73|419.93|417.73|0
1625763090000|2021-07-08 16:51:30|419.66|417.46|419.57|417.37|419.75|417.55|419.57|417.37|0
1625763100000|2021-07-08 16:51:40|419.75|417.55|419.75|417.55|419.75|417.55|419.75|417.55|0
1625763110000|2021-07-08 16:51:50|419.66|417.46|419.93|417.73|419.93|417.73|419.66|417.46|0
1625763120000|2021-07-08 16:52:00|420.11|417.91|419.93|417.73|420.11|417.91|419.93|417.73|0
1625763130000|2021-07-08 16:52:10|420.02|417.82|420.02|417.82|420.02|417.82|419.93|417.73|0
1625763140000|2021-07-08 16:52:20|419.93|417.73|420.11|417.91|420.11|417.91|419.93|417.73|0
1625763150000|2021-07-08 16:52:30|420.29|418.09|420.48|418.28|420.48|418.28|420.29|418.09|0
1625763160000|2021-07-08 16:52:40|420.29|418.09|420.66|418.46|420.66|418.46|420.29|418.09|0
1625763170000|2021-07-08 16:52:50|420.84|418.64|421.39|419.19|421.39|419.19|420.84|418.64|0
1625763180000|2021-07-08 16:53:00|421.57|419.37|421.2|419|421.57|419.37|421.2|419|0
1625763190000|2021-07-08 16:53:10|421.02|418.82|420.84|418.64|421.02|418.82|420.84|418.64|0
1625763200000|2021-07-08 16:53:20|421.02|418.82|420.48|418.28|421.02|418.82|420.48|418.28|0
1625763210000|2021-07-08 16:53:30|420.29|418.09|420.11|417.91|420.29|418.09|420.11|417.91|0
1625763220000|2021-07-08 16:53:40|420.29|418.09|420.11|417.91|420.29|418.09|420.11|417.91|0
1625763230000|2021-07-08 16:53:50|420.29|418.09|420.29|418.09|420.48|418.28|420.29|418.09|0
1625763240000|2021-07-08 16:54:00|420.48|418.28|420.29|418.09|420.48|418.28|420.29|418.09|0
1625763250000|2021-07-08 16:54:10|420.56|418.36|420.84|418.64|420.84|418.64|420.56|418.36|0
1625763260000|2021-07-08 16:54:20|421.02|418.82|421.2|419|421.2|419|421.02|418.82|0
1625763270000|2021-07-08 16:54:30|421.38|419.18|421.38|419.18|421.38|419.18|421.38|419.18|0
1625763280000|2021-07-08 16:54:40|421.2|419|421.02|418.82|421.2|419|421.02|418.82|0
1625763290000|2021-07-08 16:54:50|421.2|419|421.38|419.18|421.38|419.18|421.2|419|0
1625763300000|2021-07-08 16:55:00|421.29|419.09|421.57|419.37|421.57|419.37|421.29|419.09|0
1625763310000|2021-07-08 16:55:10|421.65|419.45|421.75|419.55|421.75|419.55|421.57|419.37|0
1625763320000|2021-07-08 16:55:20|421.38|419.18|421.57|419.37|421.75|419.55|421.38|419.18|0
1625763330000|2021-07-08 16:55:30|421.75|419.55|421.75|419.55|421.93|419.73|421.75|419.55|0
1625763340000|2021-07-08 16:55:40|421.57|419.37|421.2|419|421.57|419.37|421.2|419|0
1625763350000|2021-07-08 16:55:50|421.38|419.18|421.57|419.37|421.57|419.37|421.38|419.18|0
1625763360000|2021-07-08 16:56:00|421.75|419.55|421.75|419.55|421.93|419.73|421.75|419.55|0
1625763380000|2021-07-08 16:56:20|421.57|419.37|421.57|419.37|421.57|419.37|421.57|419.37|0
1625763390000|2021-07-08 16:56:30|421.38|419.18|421.93|419.73|421.93|419.73|421.38|419.18|0
1625763400000|2021-07-08 16:56:40|422.11|419.91|421.93|419.73|422.11|419.91|421.93|419.73|0
1625763410000|2021-07-08 16:56:50|422.11|419.91|421.75|419.55|422.11|419.91|421.75|419.55|0
1625763420000|2021-07-08 16:57:00|421.57|419.37|421.75|419.55|421.75|419.55|421.57|419.37|0
1625763430000|2021-07-08 16:57:10|421.93|419.73|421.65|419.45|421.93|419.73|421.65|419.45|0
1625763440000|2021-07-08 16:57:20|421.75|419.55|421.93|419.73|422.11|419.91|421.75|419.55|0
1625763460000|2021-07-08 16:57:40|421.75|419.55|421.93|419.73|421.93|419.73|421.75|419.55|0
1625763470000|2021-07-08 16:57:50|421.57|419.37|421.38|419.18|421.57|419.37|421.38|419.18|0
1625763480000|2021-07-08 16:58:00|421.2|419|421.2|419|421.38|419.18|421.2|419|0
1625763500000|2021-07-08 16:58:20|421.38|419.18|421.38|419.18|421.57|419.37|421.38|419.18|0
1625763520000|2021-07-08 16:58:40|421.57|419.37|421.57|419.37|421.57|419.37|421.57|419.37|0
1625763530000|2021-07-08 16:58:50|421.75|419.55|421.75|419.55|421.75|419.55|421.57|419.37|0
1625763540000|2021-07-08 16:59:00|421.93|419.73|421.75|419.55|421.93|419.73|421.75|419.55|0
1625763550000|2021-07-08 16:59:10|421.65|419.45|421.65|419.45|421.65|419.45|421.65|419.45|0
1625763560000|2021-07-08 16:59:20|421.56|419.36|421.38|419.18|421.56|419.36|421.38|419.18|0
1625763580000|2021-07-08 16:59:40|421.2|419|421.2|419|421.2|419|421.2|419|0
1625763590000|2021-07-08 16:59:50|421.02|418.82|420.84|418.64|421.02|418.82|420.84|418.64|0
1625763600000|2021-07-08 17:00:00|421.2|419|421.2|419|421.2|419|421.02|418.82|0
1625763610000|2021-07-08 17:00:10|421.38|419.18|421.38|419.18|421.38|419.18|421.38|419.18|0
1625763620000|2021-07-08 17:00:20|421.2|419|420.84|418.64|421.2|419|420.84|418.64|0
1625763630000|2021-07-08 17:00:30|420.65|418.45|420.65|418.45|420.84|418.64|420.65|418.45|0
1625763640000|2021-07-08 17:00:40|420.47|418.27|420.47|418.27|420.47|418.27|420.47|418.27|0
1625763650000|2021-07-08 17:00:50|420.29|418.09|420.11|417.91|420.29|418.09|420.11|417.91|0
1625763660000|2021-07-08 17:01:00|419.93|417.73|422.06|419.86|422.06|419.86|419.93|417.73|0
1625763670000|2021-07-08 17:01:10|420.33|418.13|420.15|417.95|420.33|418.13|419.97|417.77|0
1625763680000|2021-07-08 17:01:20|420.33|418.13|420.51|418.31|420.51|418.31|420.33|418.13|0
1625763700000|2021-07-08 17:01:40|420.69|418.49|420.23|418.03|420.69|418.49|420.23|418.03|0
1625763710000|2021-07-08 17:01:50|419.97|417.77|420.33|418.13|420.33|418.13|419.97|417.77|0
1625763720000|2021-07-08 17:02:00|420.51|418.31|420.51|418.31|420.51|418.31|420.51|418.31|0
1625763730000|2021-07-08 17:02:10|420.69|418.49|420.33|418.13|420.69|418.49|420.33|418.13|0
1625763740000|2021-07-08 17:02:20|420.51|418.31|420.87|418.67|420.87|418.67|420.51|418.31|0
1625763750000|2021-07-08 17:02:30|421.06|418.86|421.24|419.04|421.42|419.22|421.06|418.86|0
1625763760000|2021-07-08 17:02:40|421.06|418.86|421.06|418.86|421.14|418.94|421.06|418.86|0
1625763770000|2021-07-08 17:02:50|420.69|418.49|420.87|418.67|420.87|418.67|420.69|418.49|0
1625763790000|2021-07-08 17:03:10|421.06|418.86|420.87|418.67|421.06|418.86|420.87|418.67|0
1625763800000|2021-07-08 17:03:20|421.06|418.86|421.06|418.86|421.06|418.86|421.06|418.86|0
1625763810000|2021-07-08 17:03:30|421.24|419.04|421.06|418.86|421.24|419.04|421.06|418.86|0
1625763820000|2021-07-08 17:03:40|420.87|418.67|421.14|418.94|421.14|418.94|420.87|418.67|0
1625763830000|2021-07-08 17:03:50|421.06|418.86|421.06|418.86|421.24|419.04|421.06|418.86|0
1625763840000|2021-07-08 17:04:00|420.87|418.67|420.96|418.76|420.96|418.76|420.69|418.49|0
1625763850000|2021-07-08 17:04:10|420.87|418.67|420.69|418.49|420.87|418.67|420.51|418.31|0
1625763860000|2021-07-08 17:04:20|420.51|418.31|420.51|418.31|420.69|418.49|420.51|418.31|0
1625763870000|2021-07-08 17:04:30|420.33|418.13|420.33|418.13|420.51|418.31|420.33|418.13|0
1625763880000|2021-07-08 17:04:40|420.15|417.95|419.96|417.76|420.15|417.95|419.96|417.76|0
1625763890000|2021-07-08 17:04:50|419.78|417.58|419.78|417.58|419.96|417.76|419.78|417.58|0
1625763900000|2021-07-08 17:05:00|419.6|417.4|419.78|417.58|419.78|417.58|419.6|417.4|0
1625763910000|2021-07-08 17:05:10|419.6|417.4|419.78|417.58|419.78|417.58|419.6|417.4|0
1625763920000|2021-07-08 17:05:20|420.15|417.95|420.33|418.13|420.33|418.13|420.15|417.95|0
1625763930000|2021-07-08 17:05:30|419.96|417.76|419.96|417.76|419.96|417.76|419.96|417.76|0
1625763940000|2021-07-08 17:05:40|420.15|417.95|420.33|418.13|420.33|418.13|420.15|417.95|0
1625763950000|2021-07-08 17:05:50|420.51|418.31|420.33|418.13|420.51|418.31|420.33|418.13|0
1625763960000|2021-07-08 17:06:00|420.15|417.95|420.33|418.13|420.33|418.13|420.15|417.95|0
1625763970000|2021-07-08 17:06:10|420.51|418.31|420.33|418.13|420.51|418.31|420.33|418.13|0
1625763980000|2021-07-08 17:06:20|420.15|417.95|420.14|417.94|420.33|418.13|420.14|417.94|0
1625763990000|2021-07-08 17:06:30|420.33|418.13|420.33|418.13|420.33|418.13|420.14|417.94|0
1625764000000|2021-07-08 17:06:40|420.14|417.94|420.14|417.94|420.14|417.94|420.05|417.85|0
1625764010000|2021-07-08 17:06:50|420.33|418.13|420.33|418.13|420.33|418.13|420.33|418.13|0
1625764020000|2021-07-08 17:07:00|420.51|418.31|420.51|418.31|420.51|418.31|420.51|418.31|0
1625764030000|2021-07-08 17:07:10|420.41|418.21|420.41|418.21|420.41|418.21|420.41|418.21|0
1625764040000|2021-07-08 17:07:20|420.33|418.13|419.96|417.76|420.33|418.13|419.96|417.76|0
1625764050000|2021-07-08 17:07:30|419.78|417.58|419.6|417.4|419.78|417.58|419.6|417.4|0
1625764060000|2021-07-08 17:07:40|419.69|417.49|419.78|417.58|419.78|417.58|419.69|417.49|0
1625764070000|2021-07-08 17:07:50|419.96|417.76|420.14|417.94|420.14|417.94|419.96|417.76|0
1625764080000|2021-07-08 17:08:00|420.33|418.13|420.14|417.94|420.33|418.13|420.14|417.94|0
1625764090000|2021-07-08 17:08:10|419.96|417.76|420.33|418.13|420.33|418.13|419.96|417.76|0
1625764100000|2021-07-08 17:08:20|420.23|418.03|420.14|417.94|420.23|418.03|420.14|417.94|0
1625764110000|2021-07-08 17:08:30|420.33|418.13|420.33|418.13|420.33|418.13|420.33|418.13|0
1625764120000|2021-07-08 17:08:40|420.51|418.31|420.59|418.39|420.59|418.39|420.51|418.31|0
1625764130000|2021-07-08 17:08:50|420.14|417.94|419.96|417.76|420.14|417.94|419.96|417.76|0
1625764140000|2021-07-08 17:09:00|420.14|417.94|420.33|418.13|420.33|418.13|420.14|417.94|0
1625764150000|2021-07-08 17:09:10|420.23|418.03|420.14|417.94|420.33|418.13|420.14|417.94|0
1625764160000|2021-07-08 17:09:20|419.96|417.76|419.6|417.4|419.96|417.76|419.6|417.4|0
1625764170000|2021-07-08 17:09:30|419.69|417.49|419.78|417.58|419.78|417.58|419.6|417.4|0
1625764180000|2021-07-08 17:09:40|419.6|417.4|419.42|417.22|419.6|417.4|419.42|417.22|0
1625764190000|2021-07-08 17:09:50|419.24|417.04|419.42|417.22|419.42|417.22|419.24|417.04|0
1625764200000|2021-07-08 17:10:00|419.6|417.4|419.42|417.22|419.6|417.4|419.42|417.22|0
1625764210000|2021-07-08 17:10:10|419.24|417.04|419.24|417.04|419.24|417.04|419.05|416.85|0
1625764220000|2021-07-08 17:10:20|419.05|416.85|418.87|416.67|419.05|416.85|418.87|416.67|0
1625764230000|2021-07-08 17:10:30|418.78|416.58|418.87|416.67|418.87|416.67|418.78|416.58|0
1625764240000|2021-07-08 17:10:40|418.69|416.49|418.69|416.49|418.87|416.67|418.51|416.31|0
1625764250000|2021-07-08 17:10:50|418.87|416.67|418.69|416.49|418.87|416.67|418.69|416.49|0
1625764260000|2021-07-08 17:11:00|418.51|416.31|418.51|416.31|418.51|416.31|418.51|416.31|0
1625764270000|2021-07-08 17:11:10|418.15|415.95|418.15|415.95|418.33|416.13|418.15|415.95|0
1625764280000|2021-07-08 17:11:20|418.33|416.13|418.15|415.95|418.33|416.13|418.15|415.95|0
1625764290000|2021-07-08 17:11:30|417.96|415.76|417.78|415.58|417.96|415.76|417.78|415.58|0
1625764300000|2021-07-08 17:11:40|417.96|415.76|417.42|415.22|417.96|415.76|417.42|415.22|0
1625764310000|2021-07-08 17:11:50|417.06|414.86|416.88|414.68|417.06|414.86|416.88|414.68|0
1625764320000|2021-07-08 17:12:00|417.06|414.86|416.7|414.5|417.06|414.86|416.7|414.5|0
1625764330000|2021-07-08 17:12:10|416.51|414.31|416.7|414.5|416.88|414.68|416.51|414.31|0
1625764340000|2021-07-08 17:12:20|416.88|414.68|416.51|414.31|416.88|414.68|416.51|414.31|0
1625764350000|2021-07-08 17:12:30|416.7|414.5|416.51|414.31|416.7|414.5|416.51|414.31|0
1625764360000|2021-07-08 17:12:40|416.7|414.5|416.51|414.31|416.7|414.5|416.51|414.31|0
1625764370000|2021-07-08 17:12:50|416.7|414.5|416.7|414.5|416.7|414.5|416.7|414.5|0
1625764380000|2021-07-08 17:13:00|416.51|414.31|416.7|414.5|416.7|414.5|416.51|414.31|0
1625764390000|2021-07-08 17:13:10|416.88|414.68|416.51|414.31|416.88|414.68|416.51|414.31|0
1625764400000|2021-07-08 17:13:20|416.33|414.13|416.15|413.95|416.33|414.13|416.15|413.95|0
1625764410000|2021-07-08 17:13:30|416.24|414.04|415.97|413.77|416.33|414.13|415.97|413.77|0
1625764420000|2021-07-08 17:13:40|416.15|413.95|416.15|413.95|416.15|413.95|415.97|413.77|0
1625764430000|2021-07-08 17:13:50|416.33|414.13|416.33|414.13|416.33|414.13|416.33|414.13|0
1625764440000|2021-07-08 17:14:00|416.7|414.5|416.7|414.5|416.7|414.5|416.51|414.31|0
1625764450000|2021-07-08 17:14:10|416.51|414.31|416.69|414.49|416.69|414.49|416.51|414.31|0
1625764460000|2021-07-08 17:14:20|416.51|414.31|416.51|414.31|416.51|414.31|416.51|414.31|0
1625764470000|2021-07-08 17:14:30|416.69|414.49|416.69|414.49|416.69|414.49|416.69|414.49|0
1625764480000|2021-07-08 17:14:40|416.33|414.13|415.97|413.77|416.33|414.13|415.97|413.77|0
1625764490000|2021-07-08 17:14:50|416.15|413.95|416.15|413.95|416.15|413.95|415.97|413.77|0
1625764500000|2021-07-08 17:15:00|416.33|414.13|416.15|413.95|416.33|414.13|416.15|413.95|0
1625764510000|2021-07-08 17:15:10|415.97|413.77|416.15|413.95|416.15|413.95|415.97|413.77|0
1625764520000|2021-07-08 17:15:20|415.97|413.77|416.15|413.95|416.15|413.95|415.97|413.77|0
1625764540000|2021-07-08 17:15:40|416.33|414.13|416.15|413.95|416.33|414.13|416.15|413.95|0
1625764550000|2021-07-08 17:15:50|416.33|414.13|416.33|414.13|416.51|414.31|416.33|414.13|0
1625764560000|2021-07-08 17:16:00|416.51|414.31|417.06|414.86|417.06|414.86|416.51|414.31|0
1625764570000|2021-07-08 17:16:10|417.24|415.04|417.24|415.04|417.6|415.4|417.24|415.04|0
1625764580000|2021-07-08 17:16:20|417.42|415.22|417.42|415.22|417.6|415.4|417.42|415.22|0
1625764590000|2021-07-08 17:16:30|417.24|415.04|417.42|415.22|417.42|415.22|417.24|415.04|0
1625764620000|2021-07-08 17:17:00|417.24|415.04|416.69|414.49|417.24|415.04|416.69|414.49|0
1625764630000|2021-07-08 17:17:10|416.87|414.67|417.24|415.04|417.24|415.04|416.87|414.67|0
1625764640000|2021-07-08 17:17:20|417.42|415.22|417.6|415.4|417.6|415.4|417.42|415.22|0
1625764650000|2021-07-08 17:17:30|417.78|415.58|418.14|415.94|418.14|415.94|417.78|415.58|0
1625764660000|2021-07-08 17:17:40|417.96|415.76|417.96|415.76|417.96|415.76|417.78|415.58|0
1625764670000|2021-07-08 17:17:50|417.78|415.58|417.78|415.58|417.78|415.58|417.78|415.58|0
1625764680000|2021-07-08 17:18:00|417.96|415.76|418.14|415.94|418.14|415.94|417.96|415.76|0
1625764690000|2021-07-08 17:18:10|417.96|415.76|418.14|415.94|418.14|415.94|417.96|415.76|0
1625764700000|2021-07-08 17:18:20|418.32|416.12|418.51|416.31|418.51|416.31|418.14|415.94|0
1625764710000|2021-07-08 17:18:30|418.69|416.49|419.05|416.85|419.05|416.85|418.69|416.49|0
1625764720000|2021-07-08 17:18:40|418.87|416.67|419.05|416.85|419.23|417.03|418.87|416.67|0
1625764730000|2021-07-08 17:18:50|418.87|416.67|418.87|416.67|418.87|416.67|418.87|416.67|0
1625764740000|2021-07-08 17:19:00|418.69|416.49|418.14|415.94|418.69|416.49|418.14|415.94|0
1625764750000|2021-07-08 17:19:10|418.32|416.12|418.14|415.94|418.32|416.12|418.14|415.94|0
1625764760000|2021-07-08 17:19:20|417.78|415.58|417.78|415.58|417.78|415.58|417.78|415.58|0
1625764770000|2021-07-08 17:19:30|417.96|415.76|418.14|415.94|418.14|415.94|417.96|415.76|0
1625764780000|2021-07-08 17:19:40|417.96|415.76|417.96|415.76|417.96|415.76|417.96|415.76|0
1625764790000|2021-07-08 17:19:50|417.78|415.58|417.96|415.76|418.14|415.94|417.78|415.58|0
1625764800000|2021-07-08 17:20:00|417.78|415.58|417.05|414.85|417.78|415.58|417.05|414.85|0
1625764810000|2021-07-08 17:20:10|417.24|415.04|416.69|414.49|417.24|415.04|416.69|414.49|0
1625764820000|2021-07-08 17:20:20|416.51|414.31|416.69|414.49|416.69|414.49|416.51|414.31|0
1625764830000|2021-07-08 17:20:30|416.51|414.31|416.51|414.31|416.69|414.49|416.51|414.31|0
1625764840000|2021-07-08 17:20:40|416.33|414.13|416.24|414.04|416.33|414.13|416.15|413.95|0
1625764850000|2021-07-08 17:20:50|416.51|414.31|416.87|414.67|416.87|414.67|416.51|414.31|0
1625764860000|2021-07-08 17:21:00|416.69|414.49|416.87|414.67|416.87|414.67|416.51|414.31|0
1625764870000|2021-07-08 17:21:10|416.69|414.49|416.51|414.31|416.69|414.49|416.51|414.31|0
1625764880000|2021-07-08 17:21:20|416.87|414.67|416.87|414.67|416.87|414.67|416.87|414.67|0
1625764890000|2021-07-08 17:21:30|417.05|414.85|416.69|414.49|417.05|414.85|416.69|414.49|0
1625764900000|2021-07-08 17:21:40|416.51|414.31|416.51|414.31|416.69|414.49|416.51|414.31|0
1625764910000|2021-07-08 17:21:50|416.69|414.49|416.69|414.49|416.69|414.49|416.69|414.49|0
1625764920000|2021-07-08 17:22:00|416.87|414.67|416.87|414.67|416.87|414.67|416.69|414.49|0
1625764930000|2021-07-08 17:22:10|417.05|414.85|417.23|415.03|417.23|415.03|417.05|414.85|0
1625764940000|2021-07-08 17:22:20|416.87|414.67|416.51|414.31|417.05|414.85|416.51|414.31|0
1625764950000|2021-07-08 17:22:30|416.69|414.49|416.69|414.49|416.69|414.49|416.69|414.49|0
1625764960000|2021-07-08 17:22:40|416.87|414.67|416.96|414.76|417.05|414.85|416.87|414.67|0
1625764970000|2021-07-08 17:22:50|416.69|414.49|416.69|414.49|416.69|414.49|416.69|414.49|0
1625764980000|2021-07-08 17:23:00|416.87|414.67|416.87|414.67|416.87|414.67|416.69|414.49|0
1625764990000|2021-07-08 17:23:10|417.05|414.85|417.05|414.85|417.05|414.85|416.87|414.67|0
1625765000000|2021-07-08 17:23:20|417.23|415.03|417.42|415.22|417.42|415.22|417.23|415.03|0
1625765010000|2021-07-08 17:23:30|417.23|415.03|417.05|414.85|417.42|415.22|417.05|414.85|0
1625765020000|2021-07-08 17:23:40|416.87|414.67|416.69|414.49|416.87|414.67|416.69|414.49|0
1625765030000|2021-07-08 17:23:50|416.51|414.31|416.69|414.49|416.69|414.49|416.51|414.31|0
1625765040000|2021-07-08 17:24:00|416.51|414.31|417.23|415.03|417.23|415.03|416.51|414.31|0
1625765050000|2021-07-08 17:24:10|417.05|414.85|417.05|414.85|417.23|415.03|417.05|414.85|0
1625765060000|2021-07-08 17:24:20|416.6|414.4|416.69|414.49|416.69|414.49|416.51|414.31|0
1625765070000|2021-07-08 17:24:30|416.33|414.13|416.51|414.31|416.51|414.31|416.33|414.13|0
1625765080000|2021-07-08 17:24:40|416.33|414.13|416.6|414.4|416.69|414.49|416.33|414.13|0
1625765090000|2021-07-08 17:24:50|416.51|414.31|416.51|414.31|416.51|414.31|416.51|414.31|0
1625765100000|2021-07-08 17:25:00|416.69|414.49|417.05|414.85|417.05|414.85|416.69|414.49|0
1625765110000|2021-07-08 17:25:10|417.23|415.03|417.23|415.03|417.41|415.21|417.23|415.03|0
1625765120000|2021-07-08 17:25:20|417.05|414.85|417.6|415.4|417.6|415.4|417.05|414.85|0
1625765130000|2021-07-08 17:25:30|417.78|415.58|417.78|415.58|417.78|415.58|417.78|415.58|0
1625765140000|2021-07-08 17:25:40|417.6|415.4|418.32|416.12|418.32|416.12|417.6|415.4|0
1625765150000|2021-07-08 17:25:50|418.68|416.48|418.68|416.48|418.68|416.48|418.68|416.48|0
1625765160000|2021-07-08 17:26:00|418.32|416.12|418.32|416.12|418.5|416.3|418.32|416.12|0
1625765170000|2021-07-08 17:26:10|418.5|416.3|418.68|416.48|418.68|416.48|418.5|416.3|0
1625765180000|2021-07-08 17:26:20|418.87|416.67|418.87|416.67|418.87|416.67|418.87|416.67|0
1625765190000|2021-07-08 17:26:30|419.05|416.85|419.05|416.85|419.05|416.85|419.05|416.85|0
1625765200000|2021-07-08 17:26:40|418.87|416.67|419.05|416.85|419.05|416.85|418.87|416.67|0
1625765210000|2021-07-08 17:26:50|418.86|416.66|418.68|416.48|418.86|416.66|418.68|416.48|0
1625765220000|2021-07-08 17:27:00|418.5|416.3|418.68|416.48|418.68|416.48|418.5|416.3|0
1625765230000|2021-07-08 17:27:10|418.86|416.66|418.68|416.48|419.05|416.85|418.68|416.48|0
1625765240000|2021-07-08 17:27:20|418.86|416.66|418.95|416.75|418.95|416.75|418.86|416.66|0
1625765250000|2021-07-08 17:27:30|418.68|416.48|419.05|416.85|419.05|416.85|418.68|416.48|0
1625765270000|2021-07-08 17:27:50|418.86|416.66|418.86|416.66|418.86|416.66|418.68|416.48|0
1625765280000|2021-07-08 17:28:00|418.59|416.39|418.5|416.3|418.68|416.48|418.5|416.3|0
1625765290000|2021-07-08 17:28:10|418.32|416.12|418.32|416.12|418.32|416.12|418.32|416.12|0
1625765300000|2021-07-08 17:28:20|418.41|416.21|418.5|416.3|418.5|416.3|418.32|416.12|0
1625765310000|2021-07-08 17:28:30|418.68|416.48|418.95|416.75|418.95|416.75|418.5|416.3|0
1625765320000|2021-07-08 17:28:40|419.05|416.85|418.86|416.66|419.05|416.85|418.86|416.66|0
1625765330000|2021-07-08 17:28:50|419.05|416.85|419.23|417.03|419.23|417.03|419.05|416.85|0
1625765340000|2021-07-08 17:29:00|419.41|417.21|419.23|417.03|419.41|417.21|419.23|417.03|0
1625765350000|2021-07-08 17:29:10|419.31|417.11|419.59|417.39|419.59|417.39|419.31|417.11|0
1625765360000|2021-07-08 17:29:20|419.41|417.21|419.41|417.21|419.41|417.21|419.23|417.03|0
1625765370000|2021-07-08 17:29:30|419.59|417.39|419.59|417.39|419.59|417.39|419.59|417.39|0
1625765380000|2021-07-08 17:29:40|419.77|417.57|419.77|417.57|419.77|417.57|419.77|417.57|0
1625765390000|2021-07-08 17:29:50|419.59|417.39|419.77|417.57|419.77|417.57|419.59|417.39|0
1625765400000|2021-07-08 17:30:00|419.59|417.39|419.41|417.21|419.59|417.39|419.41|417.21|0
1625765410000|2021-07-08 17:30:10|419.5|417.3|419.59|417.39|419.59|417.39|419.41|417.21|0
1625765420000|2021-07-08 17:30:20|419.68|417.48|419.59|417.39|419.77|417.57|419.59|417.39|0
1625765430000|2021-07-08 17:30:30|419.77|417.57|420.13|417.93|420.13|417.93|419.77|417.57|0
1625765440000|2021-07-08 17:30:40|420.32|418.12|420.5|418.3|420.5|418.3|420.32|418.12|0
1625765460000|2021-07-08 17:31:00|420.68|418.48|420.86|418.66|420.86|418.66|420.68|418.48|0
1625765470000|2021-07-08 17:31:10|421.04|418.84|420.68|418.48|421.04|418.84|420.68|418.48|0
1625765480000|2021-07-08 17:31:20|420.32|418.12|420.13|417.93|420.32|418.12|420.13|417.93|0
1625765490000|2021-07-08 17:31:30|420.32|418.12|419.95|417.75|420.32|418.12|419.95|417.75|0
1625765500000|2021-07-08 17:31:40|419.77|417.57|419.59|417.39|419.77|417.57|419.41|417.21|0
1625765510000|2021-07-08 17:31:50|419.41|417.21|419.59|417.39|419.59|417.39|419.41|417.21|0
1625765520000|2021-07-08 17:32:00|419.77|417.57|419.59|417.39|419.77|417.57|419.41|417.21|0
1625765530000|2021-07-08 17:32:10|419.77|417.57|419.77|417.57|419.95|417.75|419.77|417.57|0
1625765540000|2021-07-08 17:32:20|419.95|417.75|420.13|417.93|420.13|417.93|419.95|417.75|0
1625765550000|2021-07-08 17:32:30|419.95|417.75|419.59|417.39|419.95|417.75|419.59|417.39|0
1625765560000|2021-07-08 17:32:40|419.77|417.57|419.59|417.39|419.77|417.57|419.59|417.39|0
1625765570000|2021-07-08 17:32:50|419.77|417.57|419.59|417.39|419.77|417.57|419.59|417.39|0
1625765580000|2021-07-08 17:33:00|419.77|417.57|419.77|417.57|419.95|417.75|419.77|417.57|0
1625765590000|2021-07-08 17:33:10|419.41|417.21|419.04|416.84|419.41|417.21|419.04|416.84|0
1625765600000|2021-07-08 17:33:20|418.86|416.66|418.68|416.48|418.86|416.66|418.5|416.3|0
1625765610000|2021-07-08 17:33:30|418.86|416.66|418.86|416.66|418.86|416.66|418.86|416.66|0
1625765620000|2021-07-08 17:33:40|419.04|416.84|419.23|417.03|419.23|417.03|419.04|416.84|0
1625765630000|2021-07-08 17:33:50|419.22|417.02|418.86|416.66|419.22|417.02|418.86|416.66|0
1625765640000|2021-07-08 17:34:00|418.77|416.57|418.95|416.75|418.95|416.75|418.68|416.48|0
1625765650000|2021-07-08 17:34:10|419.04|416.84|419.22|417.02|419.22|417.02|419.04|416.84|0
1625765660000|2021-07-08 17:34:20|419.04|416.84|419.41|417.21|419.41|417.21|419.04|416.84|0
1625765670000|2021-07-08 17:34:30|419.22|417.02|419.22|417.02|419.22|417.02|419.22|417.02|0
1625765680000|2021-07-08 17:34:40|419.41|417.21|419.59|417.39|419.59|417.39|419.41|417.21|0
1625765690000|2021-07-08 17:34:50|419.22|417.02|419.59|417.39|419.59|417.39|419.22|417.02|0
1625765700000|2021-07-08 17:35:00|419.49|417.29|419.59|417.39|419.77|417.57|419.49|417.29|0
1625765710000|2021-07-08 17:35:10|419.41|417.21|419.22|417.02|419.41|417.21|419.22|417.02|0
1625765720000|2021-07-08 17:35:20|419.41|417.21|419.31|417.11|419.41|417.21|419.31|417.11|0
1625765730000|2021-07-08 17:35:30|419.41|417.21|419.22|417.02|419.41|417.21|419.22|417.02|0
1625765740000|2021-07-08 17:35:40|418.86|416.66|418.86|416.66|418.86|416.66|418.86|416.66|0
1625765750000|2021-07-08 17:35:50|418.68|416.48|419.04|416.84|419.04|416.84|418.68|416.48|0
1625765760000|2021-07-08 17:36:00|418.86|416.66|419.31|417.11|419.49|417.29|418.86|416.66|0
1625765770000|2021-07-08 17:36:10|419.41|417.21|419.41|417.21|419.49|417.29|419.41|417.21|0
1625765780000|2021-07-08 17:36:20|419.59|417.39|420.13|417.93|420.13|417.93|419.59|417.39|0
1625765790000|2021-07-08 17:36:30|420.31|418.11|420.5|418.3|420.5|418.3|420.13|417.93|0
1625765800000|2021-07-08 17:36:40|420.31|418.11|420.31|418.11|420.5|418.3|420.31|418.11|0
1625765810000|2021-07-08 17:36:50|420.5|418.3|419.95|417.75|420.5|418.3|419.95|417.75|0
1625765820000|2021-07-08 17:37:00|420.13|417.93|420.13|417.93|420.31|418.11|420.13|417.93|0
1625765830000|2021-07-08 17:37:10|419.95|417.75|419.95|417.75|419.95|417.75|419.95|417.75|0
1625765840000|2021-07-08 17:37:20|420.13|417.93|419.95|417.75|420.13|417.93|419.95|417.75|0
1625765860000|2021-07-08 17:37:40|420.13|417.93|420.13|417.93|420.13|417.93|420.13|417.93|0
1625765870000|2021-07-08 17:37:50|420.31|418.11|420.22|418.02|420.31|418.11|420.22|418.02|0
1625765880000|2021-07-08 17:38:00|420.13|417.93|420.13|417.93|420.13|417.93|419.95|417.75|0
1625765890000|2021-07-08 17:38:10|419.95|417.75|420.13|417.93|420.13|417.93|419.95|417.75|0
1625765900000|2021-07-08 17:38:20|420.22|418.02|420.22|418.02|420.22|418.02|420.22|418.02|0
1625765910000|2021-07-08 17:38:30|420.31|418.11|420.86|418.66|420.86|418.66|420.31|418.11|0
1625765920000|2021-07-08 17:38:40|420.68|418.48|420.68|418.48|420.68|418.48|420.49|418.29|0
1625765930000|2021-07-08 17:38:50|420.49|418.29|420.31|418.11|420.49|418.29|420.31|418.11|0
1625765940000|2021-07-08 17:39:00|420.13|417.93|420.31|418.11|420.31|418.11|420.13|417.93|0
1625765950000|2021-07-08 17:39:10|420.49|418.29|420.68|418.48|420.68|418.48|420.49|418.29|0
1625765960000|2021-07-08 17:39:20|420.49|418.29|420.68|418.48|420.68|418.48|420.31|418.11|0
1625765970000|2021-07-08 17:39:30|420.49|418.29|420.31|418.11|420.49|418.29|420.31|418.11|0
1625765980000|2021-07-08 17:39:40|420.49|418.29|420.49|418.29|420.49|418.29|420.49|418.29|0
1625765990000|2021-07-08 17:39:50|420.31|418.11|420.22|418.02|420.31|418.11|420.22|418.02|0
1625766000000|2021-07-08 17:40:00|420.13|417.93|420.31|418.11|420.31|418.11|420.13|417.93|0
1625766010000|2021-07-08 17:40:10|420.13|417.93|420.13|417.93|420.13|417.93|420.13|417.93|0
1625766020000|2021-07-08 17:40:20|420.04|417.84|420.13|417.93|420.13|417.93|420.04|417.84|0
1625766030000|2021-07-08 17:40:30|420.04|417.84|420.04|417.84|420.04|417.84|420.04|417.84|0
1625766040000|2021-07-08 17:40:40|420.31|418.11|420.13|417.93|420.31|418.11|419.95|417.75|0
1625766060000|2021-07-08 17:41:00|420.31|418.11|420.31|418.11|420.49|418.29|420.31|418.11|0
1625766070000|2021-07-08 17:41:10|420.13|417.93|420.13|417.93|420.13|417.93|420.04|417.84|0
1625766080000|2021-07-08 17:41:20|419.95|417.75|419.58|417.38|419.95|417.75|419.58|417.38|0
1625766090000|2021-07-08 17:41:30|419.4|417.2|419.49|417.29|419.58|417.38|419.4|417.2|0
1625766100000|2021-07-08 17:41:40|419.58|417.38|419.58|417.38|419.58|417.38|419.4|417.2|0
1625766110000|2021-07-08 17:41:50|419.77|417.57|419.58|417.38|419.77|417.57|419.58|417.38|0
1625766120000|2021-07-08 17:42:00|419.95|417.75|419.58|417.38|419.95|417.75|419.58|417.38|0
1625766130000|2021-07-08 17:42:10|419.77|417.57|419.4|417.2|419.77|417.57|419.4|417.2|0
1625766140000|2021-07-08 17:42:20|419.58|417.38|419.58|417.38|419.58|417.38|419.4|417.2|0
1625766150000|2021-07-08 17:42:30|419.49|417.29|419.58|417.38|419.58|417.38|419.49|417.29|0
1625766160000|2021-07-08 17:42:40|420.13|417.93|420.31|418.11|420.31|418.11|420.13|417.93|0
1625766170000|2021-07-08 17:42:50|420.49|418.29|420.86|418.66|420.86|418.66|420.49|418.29|0
1625766180000|2021-07-08 17:43:00|421.04|418.84|421.04|418.84|421.04|418.84|421.04|418.84|0
1625766190000|2021-07-08 17:43:10|420.86|418.66|420.67|418.47|420.86|418.66|420.67|418.47|0
1625766200000|2021-07-08 17:43:20|420.49|418.29|420.4|418.2|420.49|418.29|420.31|418.11|0
1625766210000|2021-07-08 17:43:30|420.31|418.11|420.67|418.47|420.67|418.47|420.31|418.11|0
1625766220000|2021-07-08 17:43:40|420.86|418.66|420.86|418.66|420.86|418.66|420.67|418.47|0
1625766230000|2021-07-08 17:43:50|420.76|418.56|420.67|418.47|420.76|418.56|420.67|418.47|0
1625766240000|2021-07-08 17:44:00|420.49|418.29|420.49|418.29|420.67|418.47|420.49|418.29|0
1625766250000|2021-07-08 17:44:10|420.13|417.93|419.85|417.65|420.13|417.93|419.77|417.57|0
1625766260000|2021-07-08 17:44:20|420.13|417.93|420.03|417.83|420.13|417.93|420.03|417.83|0
1625766270000|2021-07-08 17:44:30|420.31|418.11|420.13|417.93|420.31|418.11|420.13|417.93|0
1625766280000|2021-07-08 17:44:40|420.22|418.02|419.95|417.75|420.22|418.02|419.95|417.75|0
1625766290000|2021-07-08 17:44:50|420.22|418.02|419.95|417.75|420.22|418.02|419.95|417.75|0
1625766300000|2021-07-08 17:45:00|420.13|417.93|420.31|418.11|420.31|418.11|420.13|417.93|0
1625766310000|2021-07-08 17:45:10|420.13|417.93|419.95|417.75|420.13|417.93|419.95|417.75|0
1625766320000|2021-07-08 17:45:20|419.76|417.56|419.76|417.56|419.95|417.75|419.76|417.56|0
1625766330000|2021-07-08 17:45:30|419.58|417.38|419.4|417.2|419.58|417.38|419.4|417.2|0
1625766340000|2021-07-08 17:45:40|419.22|417.02|419.22|417.02|419.22|417.02|419.22|417.02|0
1625766350000|2021-07-08 17:45:50|419.4|417.2|419.4|417.2|419.4|417.2|419.4|417.2|0
1625766360000|2021-07-08 17:46:00|419.22|417.02|419.04|416.84|419.22|417.02|419.04|416.84|0
1625766370000|2021-07-08 17:46:10|418.86|416.66|418.68|416.48|418.86|416.66|418.68|416.48|0
1625766380000|2021-07-08 17:46:20|419.04|416.84|419.4|417.2|419.4|417.2|419.04|416.84|0
1625766390000|2021-07-08 17:46:30|419.58|417.38|419.22|417.02|419.58|417.38|419.22|417.02|0
1625766400000|2021-07-08 17:46:40|419.13|416.93|418.67|416.47|419.13|416.93|418.67|416.47|0
1625766420000|2021-07-08 17:47:00|418.49|416.29|419.04|416.84|419.04|416.84|418.49|416.29|0
1625766430000|2021-07-08 17:47:10|419.22|417.02|419.22|417.02|419.22|417.02|419.22|417.02|0
1625766440000|2021-07-08 17:47:20|419.31|417.11|419.58|417.38|419.58|417.38|419.31|417.11|0
1625766450000|2021-07-08 17:47:30|419.76|417.56|419.22|417.02|419.76|417.56|419.22|417.02|0
1625766460000|2021-07-08 17:47:40|419.4|417.2|419.76|417.56|419.76|417.56|419.4|417.2|0
1625766470000|2021-07-08 17:47:50|419.58|417.38|419.22|417.02|419.58|417.38|419.22|417.02|0
1625766480000|2021-07-08 17:48:00|419.4|417.2|419.22|417.02|419.4|417.2|419.22|417.02|0
1625766490000|2021-07-08 17:48:10|419.04|416.84|418.94|416.74|419.04|416.84|418.86|416.66|0
1625766500000|2021-07-08 17:48:20|419.04|416.84|419.04|416.84|419.04|416.84|419.04|416.84|0
1625766510000|2021-07-08 17:48:30|418.67|416.47|418.31|416.11|418.67|416.47|418.31|416.11|0
1625766520000|2021-07-08 17:48:40|418.49|416.29|418.31|416.11|418.49|416.29|418.31|416.11|0
1625766530000|2021-07-08 17:48:50|418.49|416.29|418.49|416.29|418.67|416.47|418.49|416.29|0
1625766540000|2021-07-08 17:49:00|418.67|416.47|418.67|416.47|418.67|416.47|418.67|416.47|0
1625766550000|2021-07-08 17:49:10|418.49|416.29|418.67|416.47|418.67|416.47|418.49|416.29|0
1625766560000|2021-07-08 17:49:20|418.58|416.38|418.49|416.29|418.58|416.38|418.31|416.11|0
1625766570000|2021-07-08 17:49:30|418.31|416.11|418.31|416.11|418.49|416.29|418.31|416.11|0
1625766580000|2021-07-08 17:49:40|418.49|416.29|418.49|416.29|418.67|416.47|418.49|416.29|0
1625766590000|2021-07-08 17:49:50|417.95|415.75|417.59|415.39|417.95|415.75|417.59|415.39|0
1625766600000|2021-07-08 17:50:00|417.95|415.75|417.4|415.2|417.95|415.75|417.4|415.2|0
1625766610000|2021-07-08 17:50:10|417.59|415.39|417.77|415.57|417.77|415.57|417.59|415.39|0
1625766620000|2021-07-08 17:50:20|417.95|415.75|418.13|415.93|418.13|415.93|417.95|415.75|0
1625766630000|2021-07-08 17:50:30|417.95|415.75|417.77|415.57|417.95|415.75|417.77|415.57|0
1625766640000|2021-07-08 17:50:40|417.59|415.39|417.59|415.39|417.59|415.39|417.59|415.39|0
1625766650000|2021-07-08 17:50:50|417.77|415.57|417.95|415.75|417.95|415.75|417.59|415.39|0
1625766660000|2021-07-08 17:51:00|418.31|416.11|418.67|416.47|418.67|416.47|418.13|415.93|0
1625766670000|2021-07-08 17:51:10|418.85|416.65|418.31|416.11|418.85|416.65|418.31|416.11|0
1625766680000|2021-07-08 17:51:20|417.95|415.75|418.13|415.93|418.13|415.93|417.95|415.75|0
1625766690000|2021-07-08 17:51:30|417.95|415.75|418.13|415.93|418.13|415.93|417.95|415.75|0
1625766700000|2021-07-08 17:51:40|418.31|416.11|418.4|416.2|418.4|416.2|418.31|416.11|0
1625766710000|2021-07-08 17:51:50|418.31|416.11|418.31|416.11|418.31|416.11|418.13|415.93|0
1625766720000|2021-07-08 17:52:00|418.49|416.29|417.95|415.75|418.49|416.29|417.95|415.75|0
1625766730000|2021-07-08 17:52:10|417.77|415.57|417.95|415.75|417.95|415.75|417.77|415.57|0
1625766740000|2021-07-08 17:52:20|417.77|415.57|417.58|415.38|417.77|415.57|417.58|415.38|0
1625766750000|2021-07-08 17:52:30|417.49|415.29|417.22|415.02|417.49|415.29|417.22|415.02|0
1625766760000|2021-07-08 17:52:40|417.4|415.2|417.4|415.2|417.58|415.38|417.4|415.2|0
1625766770000|2021-07-08 17:52:50|417.22|415.02|417.22|415.02|417.22|415.02|416.86|414.66|0
1625766780000|2021-07-08 17:53:00|417.4|415.2|417.77|415.57|417.77|415.57|417.4|415.2|0
1625766790000|2021-07-08 17:53:10|417.4|415.2|417.4|415.2|417.4|415.2|417.4|415.2|0
1625766800000|2021-07-08 17:53:20|417.22|415.02|417.22|415.02|417.22|415.02|417.04|414.84|0
1625766810000|2021-07-08 17:53:30|417.4|415.2|417.58|415.38|417.58|415.38|417.4|415.2|0
1625766820000|2021-07-08 17:53:40|417.4|415.2|417.58|415.38|417.77|415.57|417.4|415.2|0
1625766830000|2021-07-08 17:53:50|417.4|415.2|417.4|415.2|417.58|415.38|417.4|415.2|0
1625766840000|2021-07-08 17:54:00|417.22|415.02|417.22|415.02|417.22|415.02|417.22|415.02|0
1625766850000|2021-07-08 17:54:10|417.04|414.84|417.04|414.84|417.22|415.02|417.04|414.84|0
1625766860000|2021-07-08 17:54:20|416.86|414.66|416.86|414.66|416.86|414.66|416.86|414.66|0
1625766870000|2021-07-08 17:54:30|417.04|414.84|417.22|415.02|417.22|415.02|417.04|414.84|0
1625766880000|2021-07-08 17:54:40|417.04|414.84|416.86|414.66|417.04|414.84|416.86|414.66|0
1625766890000|2021-07-08 17:54:50|417.04|414.84|416.86|414.66|417.04|414.84|416.86|414.66|0
1625766900000|2021-07-08 17:55:00|416.68|414.48|416.5|414.3|416.68|414.48|416.5|414.3|0
1625766910000|2021-07-08 17:55:10|416.68|414.48|416.13|413.93|416.68|414.48|416.13|413.93|0
1625766920000|2021-07-08 17:55:20|416.32|414.12|416.5|414.3|416.5|414.3|416.32|414.12|0
1625766930000|2021-07-08 17:55:30|416.13|413.93|415.95|413.75|416.32|414.12|415.95|413.75|0
1625766940000|2021-07-08 17:55:40|416.13|413.93|416.31|414.11|416.32|414.12|416.13|413.93|0
1625766950000|2021-07-08 17:55:50|416.5|414.3|416.5|414.3|416.5|414.3|416.5|414.3|0
1625766960000|2021-07-08 17:56:00|416.13|413.93|416.86|414.66|416.86|414.66|416.13|413.93|0
1625766970000|2021-07-08 17:56:10|416.94|414.74|417.22|415.02|417.22|415.02|416.94|414.74|0
1625766980000|2021-07-08 17:56:20|417.04|414.84|417.13|414.93|417.13|414.93|417.04|414.84|0
1625766990000|2021-07-08 17:56:30|417.22|415.02|417.22|415.02|417.22|415.02|417.13|414.93|0
1625767000000|2021-07-08 17:56:40|417.31|415.11|417.49|415.29|417.49|415.29|417.22|415.02|0
1625767010000|2021-07-08 17:56:50|417.58|415.38|417.58|415.38|417.58|415.38|417.58|415.38|0
1625767020000|2021-07-08 17:57:00|417.4|415.2|417.58|415.38|417.58|415.38|417.4|415.2|0
1625767030000|2021-07-08 17:57:10|417.67|415.47|417.76|415.56|417.94|415.74|417.67|415.47|0
1625767040000|2021-07-08 17:57:20|417.94|415.74|417.94|415.74|417.94|415.74|417.94|415.74|0
1625767050000|2021-07-08 17:57:30|417.76|415.56|417.94|415.74|417.94|415.74|417.76|415.56|0
1625767060000|2021-07-08 17:57:40|417.76|415.56|417.22|415.02|417.76|415.56|417.22|415.02|0
1625767070000|2021-07-08 17:57:50|417.04|414.84|417.22|415.02|417.22|415.02|417.04|414.84|0
1625767080000|2021-07-08 17:58:00|417.4|415.2|417.58|415.38|417.58|415.38|417.31|415.11|0
1625767090000|2021-07-08 17:58:10|417.4|415.2|417.22|415.02|417.58|415.38|417.22|415.02|0
1625767100000|2021-07-08 17:58:20|417.04|414.84|416.68|414.48|417.04|414.84|416.68|414.48|0
1625767110000|2021-07-08 17:58:30|416.49|414.29|416.49|414.29|416.49|414.29|416.31|414.11|0
1625767120000|2021-07-08 17:58:40|416.68|414.48|416.68|414.48|416.68|414.48|416.68|414.48|0
1625767130000|2021-07-08 17:58:50|416.49|414.29|416.68|414.48|416.68|414.48|416.49|414.29|0
1625767140000|2021-07-08 17:59:00|416.86|414.66|416.68|414.48|416.86|414.66|416.68|414.48|0
1625767150000|2021-07-08 17:59:10|416.86|414.66|416.86|414.66|416.86|414.66|416.86|414.66|0
1625767160000|2021-07-08 17:59:20|416.68|414.48|416.86|414.66|416.86|414.66|416.68|414.48|0
1625767170000|2021-07-08 17:59:30|416.49|414.29|416.49|414.29|416.49|414.29|416.31|414.11|0
1625767180000|2021-07-08 17:59:40|416.68|414.48|416.68|414.48|416.68|414.48|416.68|414.48|0
1625767190000|2021-07-08 17:59:50|416.58|414.38|416.68|414.48|416.68|414.48|416.58|414.38|0
1625767200000|2021-07-08 18:00:00|417.04|414.84|417.04|414.84|417.04|414.84|417.04|414.84|0
1625767210000|2021-07-08 18:00:10|416.49|414.29|416.49|414.29|416.49|414.29|416.49|414.29|0
1625767220000|2021-07-08 18:00:20|416.31|414.11|415.77|413.57|416.31|414.11|415.77|413.57|0
1625767230000|2021-07-08 18:00:30|415.95|413.75|416.31|414.11|416.31|414.11|415.95|413.75|0
1625767240000|2021-07-08 18:00:40|416.22|414.02|415.59|413.39|416.22|414.02|415.59|413.39|0
1625767250000|2021-07-08 18:00:50|415.41|413.21|415.41|413.21|415.41|413.21|415.41|413.21|0
1625767260000|2021-07-08 18:01:00|415.59|413.39|414.87|412.67|415.59|413.39|414.87|412.67|0
1625767270000|2021-07-08 18:01:10|415.23|413.03|415.59|413.39|415.59|413.39|415.23|413.03|0
1625767280000|2021-07-08 18:01:20|415.41|413.21|414.87|412.67|415.41|413.21|414.68|412.48|0
1625767300000|2021-07-08 18:01:40|415.05|412.85|414.87|412.67|415.05|412.85|414.87|412.67|0
1625767310000|2021-07-08 18:01:50|415.23|413.03|414.87|412.67|415.23|413.03|414.87|412.67|0
1625767320000|2021-07-08 18:02:00|414.68|412.48|415.23|413.03|415.23|413.03|414.68|412.48|0
1625767330000|2021-07-08 18:02:10|415.41|413.21|415.23|413.03|415.41|413.21|415.23|413.03|0
1625767340000|2021-07-08 18:02:20|415.41|413.21|415.41|413.21|415.41|413.21|415.41|413.21|0
1625767350000|2021-07-08 18:02:30|415.05|412.85|415.59|413.39|415.59|413.39|415.05|412.85|0
1625767360000|2021-07-08 18:02:40|415.68|413.48|415.95|413.75|415.95|413.75|415.68|413.48|0
1625767370000|2021-07-08 18:02:50|416.13|413.93|416.13|413.93|416.31|414.11|416.13|413.93|0
1625767380000|2021-07-08 18:03:00|416.49|414.29|416.49|414.29|416.67|414.47|416.49|414.29|0
1625767390000|2021-07-08 18:03:10|416.13|413.93|416.13|413.93|416.13|413.93|415.95|413.75|0
1625767400000|2021-07-08 18:03:20|416.04|413.84|415.59|413.39|416.04|413.84|415.59|413.39|0
1625767410000|2021-07-08 18:03:30|415.41|413.21|415.77|413.57|415.77|413.57|415.41|413.21|0
1625767420000|2021-07-08 18:03:40|415.59|413.39|415.23|413.03|415.59|413.39|415.23|413.03|0
1625767430000|2021-07-08 18:03:50|415.41|413.21|415.31|413.11|415.41|413.21|415.23|413.03|0
1625767440000|2021-07-08 18:04:00|415.41|413.21|415.41|413.21|415.41|413.21|415.23|413.03|0
1625767450000|2021-07-08 18:04:10|415.59|413.39|415.59|413.39|415.59|413.39|415.59|413.39|0
1625767460000|2021-07-08 18:04:20|415.41|413.21|415.59|413.39|415.59|413.39|415.41|413.21|0
1625767470000|2021-07-08 18:04:30|415.77|413.57|415.77|413.57|415.77|413.57|415.77|413.57|0
1625767480000|2021-07-08 18:04:40|415.95|413.75|415.95|413.75|415.95|413.75|415.95|413.75|0
1625767490000|2021-07-08 18:04:50|415.77|413.57|415.95|413.75|415.95|413.75|415.77|413.57|0
1625767500000|2021-07-08 18:05:00|415.77|413.57|415.77|413.57|415.95|413.75|415.77|413.57|0
1625767510000|2021-07-08 18:05:10|415.59|413.39|415.59|413.39|415.59|413.39|415.59|413.39|0
1625767520000|2021-07-08 18:05:20|415.41|413.21|415.23|413.03|415.41|413.21|415.23|413.03|0
1625767530000|2021-07-08 18:05:30|415.04|412.84|415.59|413.39|415.59|413.39|415.04|412.84|0
1625767540000|2021-07-08 18:05:40|415.77|413.57|415.59|413.39|415.77|413.57|415.59|413.39|0
1625767550000|2021-07-08 18:05:50|415.77|413.57|415.77|413.57|415.77|413.57|415.77|413.57|0
1625767570000|2021-07-08 18:06:10|415.85|413.65|415.85|413.65|415.85|413.65|415.85|413.65|0
1625767580000|2021-07-08 18:06:20|415.77|413.57|415.41|413.21|415.77|413.57|415.41|413.21|0
1625767590000|2021-07-08 18:06:30|415.59|413.39|415.59|413.39|415.59|413.39|415.41|413.21|0
1625767600000|2021-07-08 18:06:40|415.49|413.29|415.41|413.21|415.59|413.39|415.41|413.21|0
1625767610000|2021-07-08 18:06:50|415.59|413.39|415.77|413.57|415.77|413.57|415.59|413.39|0
1625767620000|2021-07-08 18:07:00|415.41|413.21|415.41|413.21|415.41|413.21|415.04|412.84|0
1625767630000|2021-07-08 18:07:10|415.22|413.02|415.59|413.39|415.59|413.39|415.22|413.02|0
1625767640000|2021-07-08 18:07:20|415.41|413.21|415.41|413.21|415.59|413.39|415.41|413.21|0
1625767650000|2021-07-08 18:07:30|415.22|413.02|415.04|412.84|415.22|413.02|415.04|412.84|0
1625767660000|2021-07-08 18:07:40|415.22|413.02|415.22|413.02|415.22|413.02|415.04|412.84|0
1625767680000|2021-07-08 18:08:00|415.04|412.84|415.04|412.84|415.04|412.84|415.04|412.84|0
1625767690000|2021-07-08 18:08:10|414.86|412.66|414.5|412.3|414.86|412.66|414.5|412.3|0
1625767700000|2021-07-08 18:08:20|414.68|412.48|414.68|412.48|414.68|412.48|414.68|412.48|0
1625767710000|2021-07-08 18:08:30|415.46|413.26|415.28|413.08|415.46|413.26|415.28|413.08|0
1625767720000|2021-07-08 18:08:40|415.46|413.26|415.46|413.26|415.46|413.26|415.46|413.26|0
1625767730000|2021-07-08 18:08:50|415.64|413.44|415.82|413.62|415.82|413.62|415.64|413.44|0
1625767740000|2021-07-08 18:09:00|416|413.8|415.46|413.26|416|413.8|415.46|413.26|0
1625767750000|2021-07-08 18:09:10|415.64|413.44|415.64|413.44|415.64|413.44|415.46|413.26|0
1625767760000|2021-07-08 18:09:20|415.82|413.62|415.64|413.44|415.82|413.62|415.64|413.44|0
1625767770000|2021-07-08 18:09:30|415.46|413.26|414.92|412.72|415.46|413.26|414.92|412.72|0
1625767780000|2021-07-08 18:09:40|414.83|412.63|414.83|412.63|414.83|412.63|414.83|412.63|0
1625767790000|2021-07-08 18:09:50|414.92|412.72|415.1|412.9|415.1|412.9|414.92|412.72|0
1625767800000|2021-07-08 18:10:00|415.28|413.08|415.46|413.26|415.46|413.26|415.28|413.08|0
1625767810000|2021-07-08 18:10:10|415.28|413.08|415.28|413.08|415.46|413.26|415.28|413.08|0
1625767820000|2021-07-08 18:10:20|415.1|412.9|415.19|412.99|415.28|413.08|415.1|412.9|0
1625767830000|2021-07-08 18:10:30|415.1|412.9|415.46|413.26|415.46|413.26|415.1|412.9|0
1625767840000|2021-07-08 18:10:40|415.64|413.44|415.64|413.44|415.64|413.44|415.64|413.44|0
1625767850000|2021-07-08 18:10:50|415.82|413.62|415.64|413.44|415.82|413.62|415.64|413.44|0
1625767860000|2021-07-08 18:11:00|415.73|413.53|415.82|413.62|415.82|413.62|415.64|413.44|0
1625767870000|2021-07-08 18:11:10|415.64|413.44|415.55|413.35|415.64|413.44|415.55|413.35|0
1625767880000|2021-07-08 18:11:20|415.64|413.44|415.28|413.08|415.64|413.44|415.28|413.08|0
1625767890000|2021-07-08 18:11:30|415.46|413.26|415.1|412.9|415.46|413.26|415.1|412.9|0
1625767910000|2021-07-08 18:11:50|415.28|413.08|415.46|413.26|415.46|413.26|415.28|413.08|0
1625767920000|2021-07-08 18:12:00|415.28|413.08|415.46|413.26|415.46|413.26|415.28|413.08|0
1625767930000|2021-07-08 18:12:10|415.64|413.44|416|413.8|416|413.8|415.64|413.44|0
1625767950000|2021-07-08 18:12:30|416.18|413.98|416|413.8|416.18|413.98|416|413.8|0
1625767960000|2021-07-08 18:12:40|416.18|413.98|416.18|413.98|416.18|413.98|416.18|413.98|0
1625767970000|2021-07-08 18:12:50|416|413.8|416.18|413.98|416.18|413.98|416|413.8|0
1625767980000|2021-07-08 18:13:00|416.45|414.25|416.36|414.16|416.54|414.34|416.36|414.16|0
1625767990000|2021-07-08 18:13:10|416.54|414.34|416.54|414.34|416.54|414.34|416.36|414.16|0
1625768010000|2021-07-08 18:13:30|416.9|414.7|417.27|415.07|417.27|415.07|416.9|414.7|0
1625768020000|2021-07-08 18:13:40|417.09|414.89|416.9|414.7|417.09|414.89|416.9|414.7|0
1625768030000|2021-07-08 18:13:50|416.72|414.52|416.72|414.52|416.9|414.7|416.72|414.52|0
1625768040000|2021-07-08 18:14:00|416.54|414.34|416.54|414.34|416.54|414.34|416.36|414.16|0
1625768050000|2021-07-08 18:14:10|416.36|414.16|416.09|413.89|416.36|414.16|416.09|413.89|0
1625768060000|2021-07-08 18:14:20|416.18|413.98|416.18|413.98|416.18|413.98|416|413.8|0
1625768070000|2021-07-08 18:14:30|416.36|414.16|416.72|414.52|416.72|414.52|416.36|414.16|0
1625768080000|2021-07-08 18:14:40|416.54|414.34|416.54|414.34|416.54|414.34|416.36|414.16|0
1625768090000|2021-07-08 18:14:50|416.72|414.52|416.72|414.52|416.72|414.52|416.72|414.52|0
1625768100000|2021-07-08 18:15:00|416.9|414.7|417.27|415.07|417.27|415.07|416.9|414.7|0
1625768110000|2021-07-08 18:15:10|417.45|415.25|417.27|415.07|417.63|415.43|417.27|415.07|0
1625768120000|2021-07-08 18:15:20|416.9|414.7|416.9|414.7|417.08|414.88|416.9|414.7|0
1625768130000|2021-07-08 18:15:30|417.08|414.88|417.08|414.88|417.27|415.07|417.08|414.88|0
1625768140000|2021-07-08 18:15:40|417.27|415.07|417.08|414.88|417.27|415.07|417.08|414.88|0
1625768150000|2021-07-08 18:15:50|417.27|415.07|416.9|414.7|417.27|415.07|416.9|414.7|0
1625768160000|2021-07-08 18:16:00|416.45|414.25|416|413.8|416.45|414.25|416|413.8|0
1625768170000|2021-07-08 18:16:10|415.82|413.62|415.82|413.62|416|413.8|415.82|413.62|0
1625768180000|2021-07-08 18:16:20|416.18|413.98|416|413.8|416.18|413.98|416|413.8|0
1625768190000|2021-07-08 18:16:30|415.82|413.62|415.82|413.62|416|413.8|415.82|413.62|0
1625768200000|2021-07-08 18:16:40|416|413.8|415.1|412.9|416|413.8|415.1|412.9|0
1625768210000|2021-07-08 18:16:50|414.92|412.72|414.74|412.54|414.92|412.72|414.74|412.54|0
1625768220000|2021-07-08 18:17:00|414.92|412.72|414.56|412.36|414.92|412.72|414.56|412.36|0
1625768230000|2021-07-08 18:17:10|414.38|412.18|413.83|411.63|414.38|412.18|413.83|411.63|0
1625768240000|2021-07-08 18:17:20|414.2|412|413.65|411.45|414.2|412|413.65|411.45|0
1625768250000|2021-07-08 18:17:30|413.47|411.27|413.83|411.63|413.83|411.63|413.29|411.09|0
1625768260000|2021-07-08 18:17:40|413.65|411.45|413.47|411.27|413.65|411.45|413.47|411.27|0
1625768270000|2021-07-08 18:17:50|413.65|411.45|413.47|411.27|413.65|411.45|413.47|411.27|0
1625768280000|2021-07-08 18:18:00|413.83|411.63|413.83|411.63|413.92|411.72|413.83|411.63|0
1625768290000|2021-07-08 18:18:10|413.65|411.45|413.47|411.27|413.65|411.45|413.47|411.27|0
1625768300000|2021-07-08 18:18:20|413.29|411.09|413.11|410.91|413.29|411.09|413.11|410.91|0
1625768310000|2021-07-08 18:18:30|412.93|410.73|412.93|410.73|413.11|410.91|412.93|410.73|0
1625768320000|2021-07-08 18:18:40|412.57|410.37|412.39|410.19|412.57|410.37|412.39|410.19|0
1625768330000|2021-07-08 18:18:50|412.21|410.01|412.39|410.19|412.39|410.19|412.21|410.01|0
1625768340000|2021-07-08 18:19:00|412.48|410.28|412.57|410.37|412.66|410.46|412.48|410.28|0
1625768350000|2021-07-08 18:19:10|412.75|410.55|412.75|410.55|412.75|410.55|412.75|410.55|0
1625768360000|2021-07-08 18:19:20|412.93|410.73|412.93|410.73|412.93|410.73|412.75|410.55|0
1625768370000|2021-07-08 18:19:30|413.29|411.09|413.29|411.09|413.29|411.09|413.29|411.09|0
1625768380000|2021-07-08 18:19:40|413.11|410.91|412.75|410.55|413.11|410.91|412.75|410.55|0
1625768390000|2021-07-08 18:19:50|412.93|410.73|412.93|410.73|412.93|410.73|412.93|410.73|0
1625768400000|2021-07-08 18:20:00|412.75|410.55|412.57|410.37|412.75|410.55|412.57|410.37|0
1625768410000|2021-07-08 18:20:10|412.39|410.19|412.03|409.83|412.39|410.19|411.85|409.65|0
1625768420000|2021-07-08 18:20:20|411.94|409.74|411.85|409.65|412.03|409.83|411.85|409.65|0
1625768430000|2021-07-08 18:20:30|412.03|409.83|412.75|410.55|412.75|410.55|412.03|409.83|0
1625768440000|2021-07-08 18:20:40|412.57|410.37|412.75|410.55|412.75|410.55|412.57|410.37|0
1625768450000|2021-07-08 18:20:50|412.57|410.37|412.39|410.19|412.57|410.37|412.39|410.19|0
1625768460000|2021-07-08 18:21:00|412.57|410.37|412.93|410.73|412.93|410.73|412.57|410.37|0
1625768470000|2021-07-08 18:21:10|413.29|411.09|413.47|411.27|413.47|411.27|413.29|411.09|0
1625768480000|2021-07-08 18:21:20|413.29|411.09|413.29|411.09|413.47|411.27|413.29|411.09|0
1625768490000|2021-07-08 18:21:30|412.93|410.73|412.75|410.55|412.93|410.73|412.75|410.55|0
1625768500000|2021-07-08 18:21:40|412.57|410.37|412.75|410.55|412.75|410.55|412.57|410.37|0
1625768510000|2021-07-08 18:21:50|412.93|410.73|413.11|410.91|413.11|410.91|412.75|410.55|0
1625768520000|2021-07-08 18:22:00|412.93|410.73|412.75|410.55|412.93|410.73|412.75|410.55|0
1625768530000|2021-07-08 18:22:10|412.57|410.37|412.03|409.83|412.57|410.37|412.03|409.83|0
1625768540000|2021-07-08 18:22:20|412.21|410.01|412.57|410.37|412.57|410.37|412.21|410.01|0
1625768550000|2021-07-08 18:22:30|412.48|410.28|412.75|410.55|412.75|410.55|412.48|410.28|0
1625768560000|2021-07-08 18:22:40|412.39|410.19|412.03|409.83|412.39|410.19|412.03|409.83|0
1625768570000|2021-07-08 18:22:50|412.21|410.01|412.39|410.19|412.39|410.19|412.21|410.01|0
1625768580000|2021-07-08 18:23:00|412.21|410.01|412.21|410.01|412.21|410.01|412.21|410.01|0
1625768590000|2021-07-08 18:23:10|412.03|409.83|412.03|409.83|412.21|410.01|412.03|409.83|0
1625768600000|2021-07-08 18:23:20|411.85|409.65|411.67|409.47|411.85|409.65|411.67|409.47|0
1625768610000|2021-07-08 18:23:30|411.49|409.29|411.49|409.29|411.67|409.47|411.49|409.29|0
1625768620000|2021-07-08 18:23:40|411.67|409.47|411.67|409.47|411.67|409.47|411.49|409.29|0
1625768630000|2021-07-08 18:23:50|411.85|409.65|411.67|409.47|411.85|409.65|411.67|409.47|0
1625768640000|2021-07-08 18:24:00|411.85|409.65|412.03|409.83|412.03|409.83|411.85|409.65|0
1625768650000|2021-07-08 18:24:10|411.85|409.65|411.85|409.65|411.85|409.65|411.85|409.65|0
1625768660000|2021-07-08 18:24:20|411.67|409.47|411.67|409.47|411.67|409.47|411.67|409.47|0
1625768670000|2021-07-08 18:24:30|411.58|409.38|411.49|409.29|411.67|409.47|411.49|409.29|0
1625768680000|2021-07-08 18:24:40|411.67|409.47|411.67|409.47|411.67|409.47|411.49|409.29|0
1625768690000|2021-07-08 18:24:50|411.85|409.65|411.85|409.65|411.85|409.65|411.85|409.65|0
1625768700000|2021-07-08 18:25:00|411.94|409.74|411.85|409.65|412.03|409.83|411.85|409.65|0
1625768710000|2021-07-08 18:25:10|412.03|409.83|412.03|409.83|412.03|409.83|412.03|409.83|0
1625768720000|2021-07-08 18:25:20|411.67|409.47|411.13|408.93|411.67|409.47|411.13|408.93|0
1625768730000|2021-07-08 18:25:30|411.31|409.11|411.31|409.11|411.31|409.11|411.31|409.11|0
1625768740000|2021-07-08 18:25:40|411.13|408.93|411.49|409.29|411.67|409.47|411.13|408.93|0
1625768750000|2021-07-08 18:25:50|411.13|408.93|411.31|409.11|411.31|409.11|411.13|408.93|0
1625768760000|2021-07-08 18:26:00|411.4|409.2|411.31|409.11|411.49|409.29|411.31|409.11|0
1625768770000|2021-07-08 18:26:10|411.49|409.29|411.85|409.65|411.85|409.65|411.49|409.29|0
1625768780000|2021-07-08 18:26:20|411.67|409.47|411.85|409.65|411.85|409.65|411.67|409.47|0
1625768790000|2021-07-08 18:26:30|412.03|409.83|412.75|410.55|412.75|410.55|412.03|409.83|0
1625768800000|2021-07-08 18:26:40|412.48|410.28|412.57|410.37|412.75|410.55|412.48|410.28|0
1625768810000|2021-07-08 18:26:50|412.21|410.01|412.21|410.01|412.21|410.01|412.21|410.01|0
1625768820000|2021-07-08 18:27:00|412.03|409.83|412.21|410.01|412.39|410.19|412.03|409.83|0
1625768830000|2021-07-08 18:27:10|412.3|410.1|412.21|410.01|412.39|410.19|412.21|410.01|0
1625768840000|2021-07-08 18:27:20|412.03|409.83|412.21|410.01|412.21|410.01|412.03|409.83|0
1625768850000|2021-07-08 18:27:30|412.03|409.83|411.67|409.47|412.03|409.83|411.67|409.47|0
1625768860000|2021-07-08 18:27:40|411.49|409.29|411.4|409.2|411.67|409.47|411.4|409.2|0
1625768870000|2021-07-08 18:27:50|411.31|409.11|411.31|409.11|411.49|409.29|411.31|409.11|0
1625768880000|2021-07-08 18:28:00|411.49|409.29|411.13|408.93|411.49|409.29|410.95|408.75|0
1625768890000|2021-07-08 18:28:10|411.49|409.29|411.49|409.29|411.67|409.47|411.49|409.29|0
1625768900000|2021-07-08 18:28:20|411.67|409.47|411.49|409.29|411.67|409.47|411.4|409.2|0
1625768910000|2021-07-08 18:28:30|411.13|408.93|411.13|408.93|411.13|408.93|411.13|408.93|0
1625768920000|2021-07-08 18:28:40|410.95|408.75|410.95|408.75|410.95|408.75|410.95|408.75|0
1625768930000|2021-07-08 18:28:50|410.77|408.57|410.59|408.39|410.77|408.57|410.59|408.39|0
1625768940000|2021-07-08 18:29:00|410.77|408.57|410.95|408.75|410.95|408.75|410.77|408.57|0
1625768950000|2021-07-08 18:29:10|410.77|408.57|410.95|408.75|410.95|408.75|410.77|408.57|0
1625768960000|2021-07-08 18:29:20|411.13|408.93|411.31|409.11|411.31|409.11|410.95|408.75|0
1625768970000|2021-07-08 18:29:30|411.49|409.29|411.31|409.11|411.67|409.47|411.31|409.11|0
1625768980000|2021-07-08 18:29:40|411.13|408.93|411.31|409.11|411.31|409.11|411.13|408.93|0
1625768990000|2021-07-08 18:29:50|411.49|409.29|411.85|409.65|411.85|409.65|411.49|409.29|0
1625769000000|2021-07-08 18:30:00|411.67|409.47|411.67|409.47|411.67|409.47|411.67|409.47|0
1625769010000|2021-07-08 18:30:10|411.49|409.29|411.31|409.11|411.49|409.29|411.31|409.11|0
1625769020000|2021-07-08 18:30:20|411.13|408.93|410.95|408.75|411.13|408.93|410.95|408.75|0
1625769030000|2021-07-08 18:30:30|410.77|408.57|410.95|408.75|410.95|408.75|410.77|408.57|0
1625769040000|2021-07-08 18:30:40|410.77|408.57|410.77|408.57|410.77|408.57|410.59|408.39|0
1625769050000|2021-07-08 18:30:50|410.59|408.39|410.59|408.39|410.59|408.39|410.59|408.39|0
1625769060000|2021-07-08 18:31:00|410.41|408.21|410.19|407.99|410.41|408.21|408.26|406.06|0
1625769070000|2021-07-08 18:31:10|410.37|408.17|410.73|408.53|410.73|408.53|410.37|408.17|0
1625769080000|2021-07-08 18:31:20|411|408.8|411.81|409.61|411.81|409.61|411|408.8|0
1625769090000|2021-07-08 18:31:30|412.17|409.97|412.17|409.97|412.17|409.97|411.81|409.61|0
1625769100000|2021-07-08 18:31:40|411.99|409.79|411.99|409.79|412.35|410.15|411.99|409.79|0
1625769110000|2021-07-08 18:31:50|412.17|409.97|411.81|409.61|412.17|409.97|411.81|409.61|0
1625769120000|2021-07-08 18:32:00|411.45|409.25|411.63|409.43|411.81|409.61|411.45|409.25|0
1625769130000|2021-07-08 18:32:10|411.81|409.61|411.99|409.79|412.17|409.97|411.81|409.61|0
1625769140000|2021-07-08 18:32:20|411.81|409.61|411.45|409.25|411.99|409.79|411.45|409.25|0
1625769150000|2021-07-08 18:32:30|411.27|409.07|411.27|409.07|411.27|409.07|411.09|408.89|0
1625769160000|2021-07-08 18:32:40|411.09|408.89|411.27|409.07|411.27|409.07|411.09|408.89|0
1625769170000|2021-07-08 18:32:50|411.09|408.89|410.91|408.71|411.09|408.89|410.91|408.71|0
1625769180000|2021-07-08 18:33:00|411.09|408.89|411.27|409.07|411.27|409.07|411.09|408.89|0
1625769190000|2021-07-08 18:33:10|411.36|409.16|411.36|409.16|411.45|409.25|411.36|409.16|0
1625769200000|2021-07-08 18:33:20|411.63|409.43|411.63|409.43|411.81|409.61|411.63|409.43|0
1625769210000|2021-07-08 18:33:30|411.72|409.52|411.72|409.52|411.72|409.52|411.72|409.52|0
1625769220000|2021-07-08 18:33:40|411.81|409.61|411.81|409.61|411.81|409.61|411.63|409.43|0
1625769230000|2021-07-08 18:33:50|411.99|409.79|412.26|410.06|412.35|410.15|411.99|409.79|0
1625769240000|2021-07-08 18:34:00|412.17|409.97|411.63|409.43|412.17|409.97|411.63|409.43|0
1625769250000|2021-07-08 18:34:10|411.81|409.61|411.99|409.79|411.99|409.79|411.81|409.61|0
1625769260000|2021-07-08 18:34:20|412.17|409.97|412.17|409.97|412.17|409.97|411.99|409.79|0
1625769270000|2021-07-08 18:34:30|412.35|410.15|412.53|410.33|412.53|410.33|412.35|410.15|0
1625769280000|2021-07-08 18:34:40|412.71|410.51|412.71|410.51|412.89|410.69|412.71|410.51|0
1625769290000|2021-07-08 18:34:50|413.07|410.87|413.07|410.87|413.07|410.87|412.89|410.69|0
1625769300000|2021-07-08 18:35:00|412.89|410.69|412.71|410.51|412.89|410.69|412.71|410.51|0
1625769310000|2021-07-08 18:35:10|412.89|410.69|412.97|410.77|413.07|410.87|412.89|410.69|0
1625769320000|2021-07-08 18:35:20|412.89|410.69|412.89|410.69|413.07|410.87|412.71|410.51|0
1625769330000|2021-07-08 18:35:30|412.97|410.77|412.89|410.69|412.97|410.77|412.89|410.69|0
1625769340000|2021-07-08 18:35:40|412.71|410.51|412.61|410.41|412.71|410.51|412.53|410.33|0
1625769350000|2021-07-08 18:35:50|412.53|410.33|412.53|410.33|412.71|410.51|412.53|410.33|0
1625769360000|2021-07-08 18:36:00|412.35|410.15|412.71|410.51|412.71|410.51|412.35|410.15|0
1625769370000|2021-07-08 18:36:10|412.89|410.69|412.89|410.69|412.89|410.69|412.89|410.69|0
1625769380000|2021-07-08 18:36:20|412.79|410.59|412.89|410.69|412.89|410.69|412.79|410.59|0
1625769390000|2021-07-08 18:36:30|412.97|410.77|413.07|410.87|413.07|410.87|412.97|410.77|0
1625769400000|2021-07-08 18:36:40|412.89|410.69|413.07|410.87|413.25|411.05|412.89|410.69|0
1625769410000|2021-07-08 18:36:50|412.89|410.69|412.89|410.69|412.89|410.69|412.89|410.69|0
1625769420000|2021-07-08 18:37:00|412.71|410.51|412.71|410.51|412.79|410.59|412.53|410.33|0
1625769430000|2021-07-08 18:37:10|412.53|410.33|412.71|410.51|412.71|410.51|412.53|410.33|0
1625769440000|2021-07-08 18:37:20|412.53|410.33|412.43|410.23|412.53|410.33|412.35|410.15|0
1625769450000|2021-07-08 18:37:30|412.53|410.33|412.53|410.33|412.79|410.59|412.53|410.33|0
1625769460000|2021-07-08 18:37:40|412.35|410.15|411.81|409.61|412.35|410.15|411.81|409.61|0
1625769470000|2021-07-08 18:37:50|411.99|409.79|411.99|409.79|411.99|409.79|411.99|409.79|0
1625769480000|2021-07-08 18:38:00|412.17|409.97|412.35|410.15|412.53|410.33|412.17|409.97|0
1625769490000|2021-07-08 18:38:10|412.71|410.51|412.35|410.15|412.71|410.51|412.35|410.15|0
1625769500000|2021-07-08 18:38:20|412.53|410.33|412.53|410.33|412.53|410.33|412.53|410.33|0
1625769510000|2021-07-08 18:38:30|412.35|410.15|412.17|409.97|412.35|410.15|412.17|409.97|0
1625769520000|2021-07-08 18:38:40|411.99|409.79|412.25|410.05|412.25|410.05|411.99|409.79|0
1625769530000|2021-07-08 18:38:50|412.35|410.15|411.99|409.79|412.35|410.15|411.99|409.79|0
1625769540000|2021-07-08 18:39:00|412.17|409.97|412.17|409.97|412.17|409.97|412.17|409.97|0
1625769550000|2021-07-08 18:39:10|412.35|410.15|411.99|409.79|412.35|410.15|411.99|409.79|0
1625769560000|2021-07-08 18:39:20|412.17|409.97|412.53|410.33|412.53|410.33|412.17|409.97|0
1625769570000|2021-07-08 18:39:30|412.35|410.15|412.17|409.97|412.35|410.15|412.17|409.97|0
1625769580000|2021-07-08 18:39:40|412.25|410.05|412.17|409.97|412.25|410.05|412.17|409.97|0
1625769590000|2021-07-08 18:39:50|412.35|410.15|412.35|410.15|412.35|410.15|412.35|410.15|0
1625769600000|2021-07-08 18:40:00|412.17|409.97|412.35|410.15|412.35|410.15|412.07|409.87|0
1625769610000|2021-07-08 18:40:10|412.17|409.97|412.35|410.15|412.35|410.15|412.17|409.97|0
1625769630000|2021-07-08 18:40:30|412.53|410.33|411.99|409.79|412.53|410.33|411.81|409.61|0
1625769640000|2021-07-08 18:40:40|412.17|409.97|411.81|409.61|412.17|409.97|411.63|409.43|0
1625769650000|2021-07-08 18:40:50|411.99|409.79|411.99|409.79|411.99|409.79|411.81|409.61|0
1625769660000|2021-07-08 18:41:00|412.07|409.87|412.35|410.15|412.35|410.15|412.07|409.87|0
1625769670000|2021-07-08 18:41:10|412.53|410.33|412.71|410.51|412.71|410.51|412.53|410.33|0
1625769680000|2021-07-08 18:41:20|412.89|410.69|413.07|410.87|413.07|410.87|412.89|410.69|0
1625769690000|2021-07-08 18:41:30|412.71|410.51|412.89|410.69|412.89|410.69|412.71|410.51|0
1625769700000|2021-07-08 18:41:40|413.07|410.87|412.89|410.69|413.07|410.87|412.89|410.69|0
1625769710000|2021-07-08 18:41:50|412.53|410.33|412.35|410.15|412.53|410.33|412.35|410.15|0
1625769720000|2021-07-08 18:42:00|412.17|409.97|412.17|409.97|412.17|409.97|412.17|409.97|0
1625769730000|2021-07-08 18:42:10|411.99|409.79|411.99|409.79|411.99|409.79|411.99|409.79|0
1625769740000|2021-07-08 18:42:20|412.17|409.97|412.17|409.97|412.17|409.97|412.17|409.97|0
1625769750000|2021-07-08 18:42:30|412.35|410.15|412.35|410.15|412.35|410.15|412.35|410.15|0
1625769770000|2021-07-08 18:42:50|412.17|409.97|412.7|410.5|412.7|410.5|412.17|409.97|0
1625769780000|2021-07-08 18:43:00|412.88|410.68|412.7|410.5|412.88|410.68|412.7|410.5|0
1625769790000|2021-07-08 18:43:10|412.52|410.32|412.7|410.5|412.7|410.5|412.52|410.32|0
1625769800000|2021-07-08 18:43:20|412.52|410.32|412.34|410.14|412.52|410.32|412.34|410.14|0
1625769810000|2021-07-08 18:43:30|412.52|410.32|412.34|410.14|412.52|410.32|412.34|410.14|0
1625769820000|2021-07-08 18:43:40|412.52|410.32|412.52|410.32|412.52|410.32|412.52|410.32|0
1625769830000|2021-07-08 18:43:50|412.43|410.23|412.52|410.32|412.52|410.32|412.43|410.23|0
1625769840000|2021-07-08 18:44:00|412.34|410.14|412.16|409.96|412.34|410.14|412.16|409.96|0
1625769850000|2021-07-08 18:44:10|412.34|410.14|411.98|409.78|412.34|410.14|411.98|409.78|0
1625769860000|2021-07-08 18:44:20|411.8|409.6|411.98|409.78|412.16|409.96|411.8|409.6|0
1625769870000|2021-07-08 18:44:30|411.8|409.6|411.62|409.42|411.8|409.6|411.62|409.42|0
1625769880000|2021-07-08 18:44:40|411.98|409.78|411.98|409.78|411.98|409.78|411.98|409.78|0
1625769900000|2021-07-08 18:45:00|412.16|409.96|412.16|409.96|412.34|410.14|412.16|409.96|0
1625769910000|2021-07-08 18:45:10|411.98|409.78|411.44|409.24|411.98|409.78|411.44|409.24|0
1625769920000|2021-07-08 18:45:20|411.62|409.42|411.62|409.42|411.62|409.42|411.44|409.24|0
1625769930000|2021-07-08 18:45:30|411.44|409.24|411.62|409.42|411.62|409.42|411.44|409.24|0
1625769940000|2021-07-08 18:45:40|411.8|409.6|411.8|409.6|411.8|409.6|411.62|409.42|0
1625769950000|2021-07-08 18:45:50|411.98|409.78|412.16|409.96|412.16|409.96|411.98|409.78|0
1625769960000|2021-07-08 18:46:00|411.98|409.78|411.98|409.78|411.98|409.78|411.98|409.78|0
1625769970000|2021-07-08 18:46:10|411.8|409.6|411.44|409.24|411.8|409.6|411.44|409.24|0
1625769980000|2021-07-08 18:46:20|411.35|409.15|411.44|409.24|411.44|409.24|411.26|409.06|0
1625769990000|2021-07-08 18:46:30|411.26|409.06|411.26|409.06|411.26|409.06|411.26|409.06|0
1625770000000|2021-07-08 18:46:40|411.08|408.88|411.08|408.88|411.08|408.88|410.91|408.71|0
1625770010000|2021-07-08 18:46:50|411.26|409.06|410.99|408.79|411.26|409.06|410.99|408.79|0
1625770020000|2021-07-08 18:47:00|410.91|408.71|411.08|408.88|411.08|408.88|410.91|408.71|0
1625770030000|2021-07-08 18:47:10|410.91|408.71|411.08|408.88|411.08|408.88|410.9|408.7|0
1625770050000|2021-07-08 18:47:30|411.26|409.06|411.26|409.06|411.26|409.06|411.26|409.06|0
1625770060000|2021-07-08 18:47:40|411.08|408.88|411.08|408.88|411.08|408.88|411.08|408.88|0
1625770070000|2021-07-08 18:47:50|411.26|409.06|411.35|409.15|411.62|409.42|411.26|409.06|0
1625770080000|2021-07-08 18:48:00|411.26|409.06|410.9|408.7|411.26|409.06|410.9|408.7|0
1625770090000|2021-07-08 18:48:10|410.72|408.52|411.08|408.88|411.08|408.88|410.72|408.52|0
1625770100000|2021-07-08 18:48:20|410.9|408.7|410.55|408.35|410.9|408.7|410.55|408.35|0
1625770110000|2021-07-08 18:48:30|410.72|408.52|410.55|408.35|410.72|408.52|410.55|408.35|0
1625770120000|2021-07-08 18:48:40|410.19|407.99|409.83|407.63|410.19|407.99|409.83|407.63|0
1625770130000|2021-07-08 18:48:50|409.47|407.27|409.47|407.27|409.47|407.27|409.47|407.27|0
1625770140000|2021-07-08 18:49:00|409.65|407.45|409.65|407.45|409.65|407.45|409.65|407.45|0
1625770150000|2021-07-08 18:49:10|410.19|407.99|410.63|408.43|410.63|408.43|410.19|407.99|0
1625770160000|2021-07-08 18:49:20|411.08|408.88|411.08|408.88|411.08|408.88|410.9|408.7|0
1625770170000|2021-07-08 18:49:30|410.72|408.52|410.37|408.17|410.72|408.52|410.37|408.17|0
1625770180000|2021-07-08 18:49:40|410.19|407.99|410.19|407.99|410.37|408.17|410.19|407.99|0
1625770190000|2021-07-08 18:49:50|410.01|407.81|409.65|407.45|410.01|407.81|409.65|407.45|0
1625770200000|2021-07-08 18:50:00|409.83|407.63|409.83|407.63|410.01|407.81|409.83|407.63|0
1625770210000|2021-07-08 18:50:10|409.65|407.45|409.65|407.45|409.65|407.45|409.47|407.27|0
1625770220000|2021-07-08 18:50:20|409.47|407.27|410.01|407.81|410.01|407.81|409.47|407.27|0
1625770230000|2021-07-08 18:50:30|409.83|407.63|410.01|407.81|410.19|407.99|409.83|407.63|0
1625770240000|2021-07-08 18:50:40|409.83|407.63|409.65|407.45|409.83|407.63|409.65|407.45|0
1625770250000|2021-07-08 18:50:50|409.47|407.27|409.65|407.45|409.65|407.45|409.47|407.27|0
1625770260000|2021-07-08 18:51:00|409.83|407.63|409.65|407.45|409.83|407.63|409.47|407.27|0
1625770280000|2021-07-08 18:51:20|410.01|407.81|410.18|407.98|410.18|407.98|409.83|407.63|0
1625770290000|2021-07-08 18:51:30|410.36|408.16|410.18|407.98|410.36|408.16|410.18|407.98|0
1625770310000|2021-07-08 18:51:50|410.01|407.81|410.18|407.98|410.18|407.98|410.01|407.81|0
1625770320000|2021-07-08 18:52:00|410.36|408.16|410.36|408.16|410.36|408.16|410.36|408.16|0
1625770330000|2021-07-08 18:52:10|410.54|408.34|410.9|408.7|410.9|408.7|410.54|408.34|0
1625770340000|2021-07-08 18:52:20|411.08|408.88|411.44|409.24|411.44|409.24|410.9|408.7|0
1625770350000|2021-07-08 18:52:30|411.35|409.15|411.44|409.24|411.62|409.42|411.35|409.15|0
1625770360000|2021-07-08 18:52:40|411.26|409.06|411.08|408.88|411.26|409.06|411.08|408.88|0
1625770370000|2021-07-08 18:52:50|411.26|409.06|411.08|408.88|411.44|409.24|411.08|408.88|0
1625770380000|2021-07-08 18:53:00|410.9|408.7|410.9|408.7|410.9|408.7|410.9|408.7|0
1625770390000|2021-07-08 18:53:10|410.72|408.52|410.36|408.16|410.72|408.52|410.36|408.16|0
1625770400000|2021-07-08 18:53:20|410.27|408.07|410.18|407.98|410.27|408.07|410|407.8|0
1625770410000|2021-07-08 18:53:30|410|407.8|410.36|408.16|410.36|408.16|410|407.8|0
1625770420000|2021-07-08 18:53:40|410.18|407.98|410.18|407.98|410.45|408.25|410.18|407.98|0
1625770430000|2021-07-08 18:53:50|410.36|408.16|410.18|407.98|410.36|408.16|410.18|407.98|0
1625770440000|2021-07-08 18:54:00|410.36|408.16|410.36|408.16|410.36|408.16|410.36|408.16|0
1625770450000|2021-07-08 18:54:10|410.54|408.34|410.18|407.98|410.72|408.52|410.18|407.98|0
1625770460000|2021-07-08 18:54:20|410|407.8|410.18|407.98|410.18|407.98|410|407.8|0
1625770470000|2021-07-08 18:54:30|410|407.8|410.18|407.98|410.18|407.98|410|407.8|0
1625770490000|2021-07-08 18:54:50|411.15|408.95|410.97|408.77|411.15|408.95|410.97|408.77|0
1625770500000|2021-07-08 18:55:00|410.79|408.59|410.79|408.59|410.79|408.59|410.79|408.59|0
1625770510000|2021-07-08 18:55:10|410.97|408.77|411.15|408.95|411.15|408.95|410.97|408.77|0
1625770520000|2021-07-08 18:55:20|411.51|409.31|412.05|409.85|412.05|409.85|411.51|409.31|0
1625770530000|2021-07-08 18:55:30|411.87|409.67|412.23|410.03|412.23|410.03|411.87|409.67|0
1625770540000|2021-07-08 18:55:40|412.13|409.93|412.23|410.03|412.23|410.03|412.05|409.85|0
1625770550000|2021-07-08 18:55:50|412.05|409.85|412.41|410.21|412.41|410.21|412.05|409.85|0
1625770560000|2021-07-08 18:56:00|412.23|410.03|412.59|410.39|412.59|410.39|412.23|410.03|0
1625770570000|2021-07-08 18:56:10|412.67|410.47|412.94|410.74|412.94|410.74|412.67|410.47|0
1625770580000|2021-07-08 18:56:20|413.3|411.1|413.48|411.28|413.48|411.28|413.12|410.92|0
1625770590000|2021-07-08 18:56:30|413.66|411.46|413.12|410.92|413.66|411.46|413.12|410.92|0
1625770600000|2021-07-08 18:56:40|413.48|411.28|413.66|411.46|413.66|411.46|413.48|411.28|0
1625770610000|2021-07-08 18:56:50|413.48|411.28|413.57|411.37|413.57|411.37|413.48|411.28|0
1625770620000|2021-07-08 18:57:00|413.48|411.28|413.3|411.1|413.48|411.28|413.3|411.1|0
1625770630000|2021-07-08 18:57:10|413.66|411.46|413.48|411.28|413.66|411.46|413.48|411.28|0
1625770640000|2021-07-08 18:57:20|413.66|411.46|414.02|411.82|414.02|411.82|413.66|411.46|0
1625770650000|2021-07-08 18:57:30|414.38|412.18|414.38|412.18|414.38|412.18|414.38|412.18|0
1625770660000|2021-07-08 18:57:40|414.56|412.36|414.56|412.36|414.56|412.36|414.38|412.18|0
1625770670000|2021-07-08 18:57:50|414.38|412.18|414.74|412.54|414.74|412.54|414.38|412.18|0
1625770680000|2021-07-08 18:58:00|414.92|412.72|414.56|412.36|414.92|412.72|414.56|412.36|0
1625770690000|2021-07-08 18:58:10|414.2|412|414.02|411.82|414.2|412|414.02|411.82|0
1625770700000|2021-07-08 18:58:20|413.84|411.64|413.66|411.46|413.84|411.64|413.48|411.28|0
1625770710000|2021-07-08 18:58:30|413.84|411.64|413.66|411.46|413.84|411.64|413.66|411.46|0
1625770720000|2021-07-08 18:58:40|413.48|411.28|413.66|411.46|413.66|411.46|413.48|411.28|0
1625770730000|2021-07-08 18:58:50|413.48|411.28|413.48|411.28|413.48|411.28|413.48|411.28|0
1625770740000|2021-07-08 18:59:00|412.94|410.74|413.12|410.92|413.12|410.92|412.76|410.56|0
1625770750000|2021-07-08 18:59:10|413.21|411.01|413.12|410.92|413.3|411.1|413.12|410.92|0
1625770760000|2021-07-08 18:59:20|412.94|410.74|412.76|410.56|412.94|410.74|412.58|410.38|0
1625770770000|2021-07-08 18:59:30|412.67|410.47|412.67|410.47|412.67|410.47|412.67|410.47|0
1625770780000|2021-07-08 18:59:40|412.76|410.56|413.12|410.92|413.12|410.92|412.76|410.56|0
1625770790000|2021-07-08 18:59:50|413.3|411.1|413.3|411.1|413.3|411.1|413.3|411.1|0
1625770800000|2021-07-08 19:00:00|413.12|410.92|413.48|411.28|413.48|411.28|413.12|410.92|0
1625770810000|2021-07-08 19:00:10|413.66|411.46|413.66|411.46|414.02|411.82|413.66|411.46|0
1625770820000|2021-07-08 19:00:20|413.84|411.64|413.84|411.64|413.84|411.64|413.66|411.46|0
1625770830000|2021-07-08 19:00:30|414.02|411.82|414.2|412|414.2|412|414.02|411.82|0
1625770840000|2021-07-08 19:00:40|414.02|411.82|414.56|412.36|414.56|412.36|413.84|411.64|0
1625770850000|2021-07-08 19:00:50|414.74|412.54|414.92|412.72|414.92|412.72|414.74|412.54|0
1625770860000|2021-07-08 19:01:00|415.1|412.9|415.1|412.9|415.1|412.9|415.1|412.9|0
1625770870000|2021-07-08 19:01:10|415.01|412.81|415.1|412.9|415.1|412.9|415.01|412.81|0
1625770880000|2021-07-08 19:01:20|415.28|413.08|415.28|413.08|415.28|413.08|415.1|412.9|0
1625770890000|2021-07-08 19:01:30|414.92|412.72|414.92|412.72|414.92|412.72|414.92|412.72|0
1625770900000|2021-07-08 19:01:40|415.1|412.9|414.74|412.54|415.1|412.9|414.74|412.54|0
1625770910000|2021-07-08 19:01:50|414.83|412.63|415.1|412.9|415.1|412.9|414.83|412.63|0
1625770920000|2021-07-08 19:02:00|415.28|413.08|415.46|413.26|415.46|413.26|415.28|413.08|0
1625770930000|2021-07-08 19:02:10|415.64|413.44|415.46|413.26|415.82|413.62|415.46|413.26|0
1625770940000|2021-07-08 19:02:20|415.64|413.44|415.64|413.44|415.64|413.44|415.64|413.44|0
1625770950000|2021-07-08 19:02:30|415.82|413.62|415.64|413.44|415.82|413.62|415.46|413.26|0
1625770960000|2021-07-08 19:02:40|415.46|413.26|415.82|413.62|415.82|413.62|415.46|413.26|0
1625770970000|2021-07-08 19:02:50|415.64|413.44|415.28|413.08|415.64|413.44|415.28|413.08|0
1625770980000|2021-07-08 19:03:00|415.46|413.26|415.1|412.9|415.46|413.26|415.1|412.9|0
1625771000000|2021-07-08 19:03:20|414.92|412.72|414.56|412.36|415.1|412.9|414.56|412.36|0
1625771010000|2021-07-08 19:03:30|414.74|412.54|414.74|412.54|414.74|412.54|414.74|412.54|0
1625771020000|2021-07-08 19:03:40|414.56|412.36|414.2|412|414.56|412.36|414.2|412|0
1625771030000|2021-07-08 19:03:50|413.84|411.64|413.12|410.92|413.84|411.64|413.12|410.92|0
1625771040000|2021-07-08 19:04:00|413.48|411.28|413.66|411.46|413.84|411.64|413.48|411.28|0
1625771050000|2021-07-08 19:04:10|413.84|411.64|414.29|412.09|414.29|412.09|413.84|411.64|0
1625771060000|2021-07-08 19:04:20|414.38|412.18|414.56|412.36|414.56|412.36|414.38|412.18|0
1625771070000|2021-07-08 19:04:30|414.74|412.54|414.56|412.36|414.74|412.54|414.56|412.36|0
1625771080000|2021-07-08 19:04:40|414.38|412.18|414.38|412.18|414.56|412.36|414.38|412.18|0
1625771090000|2021-07-08 19:04:50|414.56|412.36|414.65|412.45|414.74|412.54|414.56|412.36|0
1625771100000|2021-07-08 19:05:00|414.92|412.72|415.1|412.9|415.28|413.08|414.92|412.72|0
1625771110000|2021-07-08 19:05:10|414.74|412.54|414.92|412.72|414.92|412.72|414.56|412.36|0
1625771120000|2021-07-08 19:05:20|414.56|412.36|414.56|412.36|414.56|412.36|414.56|412.36|0
1625771130000|2021-07-08 19:05:30|414.2|412|414.02|411.82|414.2|412|414.02|411.82|0
1625771140000|2021-07-08 19:05:40|414.2|412|414.56|412.36|414.56|412.36|414.2|412|0
1625771150000|2021-07-08 19:05:50|414.74|412.54|415.18|412.98|415.18|412.98|414.74|412.54|0
1625771160000|2021-07-08 19:06:00|415.28|413.08|414.92|412.72|415.28|413.08|414.74|412.54|0
1625771170000|2021-07-08 19:06:10|414.74|412.54|414.74|412.54|414.74|412.54|414.74|412.54|0
1625771180000|2021-07-08 19:06:20|414.92|412.72|415.1|412.9|415.1|412.9|414.74|412.54|0
1625771190000|2021-07-08 19:06:30|414.74|412.54|414.56|412.36|414.92|412.72|414.56|412.36|0
1625771200000|2021-07-08 19:06:40|414.74|412.54|414.92|412.72|414.92|412.72|414.74|412.54|0
1625771210000|2021-07-08 19:06:50|414.74|412.54|414.74|412.54|414.74|412.54|414.74|412.54|0
1625771220000|2021-07-08 19:07:00|414.56|412.36|414.92|412.72|414.92|412.72|414.56|412.36|0
1625771230000|2021-07-08 19:07:10|414.56|412.36|414.56|412.36|414.56|412.36|414.56|412.36|0
1625771240000|2021-07-08 19:07:20|414.2|412|414.2|412|414.2|412|414.2|412|0
1625771250000|2021-07-08 19:07:30|414.38|412.18|414.2|412|414.38|412.18|414.2|412|0
1625771260000|2021-07-08 19:07:40|414.38|412.18|414.38|412.18|414.38|412.18|414.38|412.18|0
1625771270000|2021-07-08 19:07:50|414.56|412.36|414.38|412.18|414.74|412.54|414.38|412.18|0
1625771280000|2021-07-08 19:08:00|414.56|412.36|414.38|412.18|414.56|412.36|414.38|412.18|0
1625771290000|2021-07-08 19:08:10|414.2|412|414.2|412|414.2|412|414.2|412|0
1625771300000|2021-07-08 19:08:20|414.1|411.9|414.38|412.18|414.38|412.18|414.1|411.9|0
1625771310000|2021-07-08 19:08:30|414.02|411.82|413.84|411.64|414.02|411.82|413.84|411.64|0
1625771320000|2021-07-08 19:08:40|413.38|411.18|413.12|410.92|413.38|411.18|413.12|410.92|0
1625771330000|2021-07-08 19:08:50|413.2|411|412.94|410.74|413.2|411|412.94|410.74|0
1625771340000|2021-07-08 19:09:00|413.3|411.1|413.3|411.1|413.3|411.1|413.12|410.92|0
1625771350000|2021-07-08 19:09:10|413.2|411|413.3|411.1|413.3|411.1|413.2|411|0
1625771360000|2021-07-08 19:09:20|413.48|411.28|413.66|411.46|413.66|411.46|413.48|411.28|0
1625771370000|2021-07-08 19:09:30|413.84|411.64|413.84|411.64|413.84|411.64|413.84|411.64|0
1625771380000|2021-07-08 19:09:40|413.66|411.46|413.3|411.1|413.66|411.46|413.3|411.1|0
1625771390000|2021-07-08 19:09:50|413.48|411.28|413.48|411.28|413.48|411.28|413.3|411.1|0
1625771400000|2021-07-08 19:10:00|414.02|411.82|413.12|410.92|414.02|411.82|413.12|410.92|0
1625771410000|2021-07-08 19:10:10|412.94|410.74|412.22|410.02|412.94|410.74|412.22|410.02|0
1625771420000|2021-07-08 19:10:20|412.04|409.84|412.04|409.84|412.04|409.84|411.86|409.66|0
1625771430000|2021-07-08 19:10:30|412.58|410.38|413.12|410.92|413.12|410.92|412.58|410.38|0
1625771440000|2021-07-08 19:10:40|413.3|411.1|413.66|411.46|413.66|411.46|413.3|411.1|0
1625771450000|2021-07-08 19:10:50|413.48|411.28|413.66|411.46|413.66|411.46|413.48|411.28|0
1625771460000|2021-07-08 19:11:00|413.84|411.64|413.48|411.28|413.84|411.64|413.48|411.28|0
1625771470000|2021-07-08 19:11:10|413.74|411.54|413.48|411.28|413.74|411.54|413.48|411.28|0
1625771480000|2021-07-08 19:11:20|413.3|411.1|413.66|411.46|413.66|411.46|413.3|411.1|0
1625771490000|2021-07-08 19:11:30|413.84|411.64|414.2|412|414.2|412|413.84|411.64|0
1625771500000|2021-07-08 19:11:40|413.66|411.46|414.02|411.82|414.02|411.82|413.66|411.46|0
1625771510000|2021-07-08 19:11:50|414.2|412|413.84|411.64|414.2|412|413.84|411.64|0
1625771520000|2021-07-08 19:12:00|413.66|411.46|413.3|411.1|413.84|411.64|413.3|411.1|0
1625771530000|2021-07-08 19:12:10|413.66|411.46|413.66|411.46|413.66|411.46|413.48|411.28|0
1625771540000|2021-07-08 19:12:20|413.3|411.1|412.94|410.74|413.3|411.1|412.94|410.74|0
1625771550000|2021-07-08 19:12:30|412.76|410.56|412.76|410.56|412.76|410.56|412.58|410.38|0
1625771560000|2021-07-08 19:12:40|412.94|410.74|413.3|411.1|413.3|411.1|412.94|410.74|0
1625771570000|2021-07-08 19:12:50|413.38|411.18|414.02|411.82|414.02|411.82|413.38|411.18|0
1625771580000|2021-07-08 19:13:00|413.66|411.46|413.48|411.28|413.66|411.46|413.48|411.28|0
1625771590000|2021-07-08 19:13:10|413.3|411.1|413.84|411.64|413.84|411.64|413.3|411.1|0
1625771600000|2021-07-08 19:13:20|413.48|411.28|412.94|410.74|413.48|411.28|412.94|410.74|0
1625771610000|2021-07-08 19:13:30|412.76|410.56|412.76|410.56|412.76|410.56|412.76|410.56|0
1625771620000|2021-07-08 19:13:40|412.66|410.46|412.4|410.2|412.66|410.46|412.3|410.1|0
1625771630000|2021-07-08 19:13:50|412.48|410.28|412.22|410.02|412.48|410.28|412.22|410.02|0
1625771640000|2021-07-08 19:14:00|412.4|410.2|412.58|410.38|412.58|410.38|412.4|410.2|0
1625771650000|2021-07-08 19:14:10|412.4|410.2|412.22|410.02|412.4|410.2|412.22|410.02|0
1625771660000|2021-07-08 19:14:20|412.04|409.84|412.22|410.02|412.22|410.02|412.04|409.84|0
1625771670000|2021-07-08 19:14:30|412.04|409.84|411.77|409.57|412.04|409.84|411.77|409.57|0
1625771680000|2021-07-08 19:14:40|411.86|409.66|411.32|409.12|411.86|409.66|411.32|409.12|0
1625771690000|2021-07-08 19:14:50|411.14|408.94|411.14|408.94|411.32|409.12|411.14|408.94|0
1625771700000|2021-07-08 19:15:00|411.32|409.12|410.96|408.76|411.32|409.12|410.96|408.76|0
1625771710000|2021-07-08 19:15:10|411.14|408.94|411.32|409.12|411.32|409.12|411.05|408.85|0
1625771720000|2021-07-08 19:15:20|410.96|408.76|410.96|408.76|410.96|408.76|410.96|408.76|0
1625771730000|2021-07-08 19:15:30|410.78|408.58|410.78|408.58|410.96|408.76|410.78|408.58|0
1625771740000|2021-07-08 19:15:40|410.96|408.76|410.6|408.4|410.96|408.76|410.42|408.22|0
1625771750000|2021-07-08 19:15:50|410.42|408.22|410.42|408.22|410.42|408.22|410.42|408.22|0
1625771760000|2021-07-08 19:16:00|410.78|408.58|410.24|408.04|410.78|408.58|410.24|408.04|0
1625771770000|2021-07-08 19:16:10|410.07|407.87|409.71|407.51|410.07|407.87|409.71|407.51|0
1625771780000|2021-07-08 19:16:20|409.89|407.69|409.89|407.69|409.89|407.69|409.71|407.51|0
1625771790000|2021-07-08 19:16:30|410.07|407.87|409.53|407.33|410.07|407.87|409.53|407.33|0
1625771800000|2021-07-08 19:16:40|409.35|407.15|408.99|406.79|409.35|407.15|408.99|406.79|0
1625771810000|2021-07-08 19:16:50|409.35|407.15|408.99|406.79|409.35|407.15|408.99|406.79|0
1625771820000|2021-07-08 19:17:00|409.17|406.97|408.81|406.61|409.17|406.97|408.81|406.61|0
1625771830000|2021-07-08 19:17:10|408.63|406.43|409.17|406.97|409.17|406.97|408.63|406.43|0
1625771840000|2021-07-08 19:17:20|409.71|407.51|409.71|407.51|409.97|407.77|409.71|407.51|0
1625771850000|2021-07-08 19:17:30|409.89|407.69|409.53|407.33|409.89|407.69|409.53|407.33|0
1625771860000|2021-07-08 19:17:40|409.89|407.69|410.42|408.22|410.42|408.22|409.89|407.69|0
1625771870000|2021-07-08 19:17:50|410.24|408.04|410.42|408.22|410.42|408.22|410.24|408.04|0
1625771880000|2021-07-08 19:18:00|410.24|408.04|410.24|408.04|410.24|408.04|409.89|407.69|0
1625771890000|2021-07-08 19:18:10|410.42|408.22|410.6|408.4|410.6|408.4|410.24|408.04|0
1625771900000|2021-07-08 19:18:20|410.42|408.22|410.42|408.22|410.42|408.22|410.42|408.22|0
1625771910000|2021-07-08 19:18:30|409.89|407.69|409.89|407.69|409.89|407.69|409.71|407.51|0
1625771920000|2021-07-08 19:18:40|409.71|407.51|409.71|407.51|409.89|407.69|409.71|407.51|0
1625771930000|2021-07-08 19:18:50|409.53|407.33|409.89|407.69|409.89|407.69|409.53|407.33|0
1625771940000|2021-07-08 19:19:00|409.71|407.51|409.61|407.41|409.71|407.51|409.61|407.41|0
1625771950000|2021-07-08 19:19:10|409.79|407.59|410.24|408.04|410.24|408.04|409.71|407.51|0
1625771960000|2021-07-08 19:19:20|410.06|407.86|410.24|408.04|410.24|408.04|410.06|407.86|0
1625771970000|2021-07-08 19:19:30|410.15|407.95|409.88|407.68|410.15|407.95|409.88|407.68|0
1625771980000|2021-07-08 19:19:40|410.06|407.86|410.24|408.04|410.42|408.22|410.06|407.86|0
1625771990000|2021-07-08 19:19:50|410.06|407.86|410.78|408.58|410.78|408.58|410.06|407.86|0
1625772000000|2021-07-08 19:20:00|411.5|409.3|411.5|409.3|411.5|409.3|411.32|409.12|0
1625772010000|2021-07-08 19:20:10|411.32|409.12|410.78|408.58|411.32|409.12|410.78|408.58|0
1625772020000|2021-07-08 19:20:20|411.14|408.94|410.24|408.04|411.14|408.94|410.24|408.04|0
1625772030000|2021-07-08 19:20:30|410.42|408.22|410.24|408.04|410.42|408.22|410.24|408.04|0
1625772040000|2021-07-08 19:20:40|410.42|408.22|410.42|408.22|410.6|408.4|410.42|408.22|0
1625772050000|2021-07-08 19:20:50|410.6|408.4|410.78|408.58|410.78|408.58|410.6|408.4|0
1625772060000|2021-07-08 19:21:00|411.14|408.94|411.5|409.3|411.5|409.3|411.14|408.94|0
1625772070000|2021-07-08 19:21:10|411.68|409.48|412.04|409.84|412.04|409.84|411.68|409.48|0
1625772080000|2021-07-08 19:21:20|412.21|410.01|412.57|410.37|412.57|410.37|412.21|410.01|0
1625772090000|2021-07-08 19:21:30|412.75|410.55|412.93|410.73|412.93|410.73|412.75|410.55|0
1625772100000|2021-07-08 19:21:40|413.29|411.09|413.83|411.63|413.83|411.63|413.29|411.09|0
1625772110000|2021-07-08 19:21:50|413.29|411.09|412.93|410.73|413.29|411.09|412.93|410.73|0
1625772120000|2021-07-08 19:22:00|412.75|410.55|412.57|410.37|412.75|410.55|412.57|410.37|0
1625772130000|2021-07-08 19:22:10|412.39|410.19|412.39|410.19|412.39|410.19|412.39|410.19|0
1625772140000|2021-07-08 19:22:20|412.04|409.84|412.03|409.83|412.21|410.01|412.03|409.83|0
1625772150000|2021-07-08 19:22:30|412.21|410.01|412.39|410.19|412.39|410.19|412.21|410.01|0
1625772160000|2021-07-08 19:22:40|412.57|410.37|413.29|411.09|413.29|411.09|412.57|410.37|0
1625772170000|2021-07-08 19:22:50|413.47|411.27|414.01|411.81|414.01|411.81|413.47|411.27|0
1625772180000|2021-07-08 19:23:00|414.19|411.99|413.47|411.27|414.19|411.99|413.47|411.27|0
1625772190000|2021-07-08 19:23:10|413.65|411.45|413.47|411.27|413.83|411.63|413.47|411.27|0
1625772200000|2021-07-08 19:23:20|413.65|411.45|412.93|410.73|413.65|411.45|412.93|410.73|0
1625772220000|2021-07-08 19:23:40|413.29|411.09|413.29|411.09|413.47|411.27|413.11|410.91|0
1625772230000|2021-07-08 19:23:50|413.11|410.91|413.47|411.27|413.47|411.27|412.93|410.73|0
1625772240000|2021-07-08 19:24:00|413.65|411.45|414.37|412.17|414.37|412.17|413.65|411.45|0
1625772250000|2021-07-08 19:24:10|414.19|411.99|413.83|411.63|414.19|411.99|413.83|411.63|0
1625772260000|2021-07-08 19:24:20|413.65|411.45|413.83|411.63|413.83|411.63|413.65|411.45|0
1625772270000|2021-07-08 19:24:30|414.01|411.81|413.83|411.63|414.01|411.81|413.83|411.63|0
1625772280000|2021-07-08 19:24:40|413.65|411.45|413.65|411.45|413.65|411.45|413.65|411.45|0
1625772290000|2021-07-08 19:24:50|413.47|411.27|413.29|411.09|413.47|411.27|413.29|411.09|0
1625772300000|2021-07-08 19:25:00|413.47|411.27|412.93|410.73|413.47|411.27|412.93|410.73|0
1625772310000|2021-07-08 19:25:10|412.39|410.19|411.85|409.65|412.39|410.19|411.85|409.65|0
1625772320000|2021-07-08 19:25:20|412.21|410.01|412.21|410.01|412.21|410.01|412.21|410.01|0
1625772330000|2021-07-08 19:25:30|411.67|409.47|411.67|409.47|411.67|409.47|411.67|409.47|0
1625772340000|2021-07-08 19:25:40|412.03|409.83|412.21|410.01|412.39|410.19|412.03|409.83|0
1625772350000|2021-07-08 19:25:50|412.39|410.19|412.57|410.37|412.57|410.37|412.39|410.19|0
1625772360000|2021-07-08 19:26:00|412.21|410.01|412.03|409.83|412.21|410.01|412.03|409.83|0
1625772370000|2021-07-08 19:26:10|412.21|410.01|412.39|410.19|412.39|410.19|412.21|410.01|0
1625772380000|2021-07-08 19:26:20|412.75|410.55|412.75|410.55|412.75|410.55|412.75|410.55|0
1625772390000|2021-07-08 19:26:30|412.93|410.73|413.47|411.27|413.47|411.27|412.93|410.73|0
1625772400000|2021-07-08 19:26:40|413.29|411.09|413.47|411.27|413.47|411.27|413.29|411.09|0
1625772410000|2021-07-08 19:26:50|413.56|411.36|412.93|410.73|413.56|411.36|412.93|410.73|0
1625772420000|2021-07-08 19:27:00|413.11|410.91|412.75|410.55|413.11|410.91|412.75|410.55|0
1625772430000|2021-07-08 19:27:10|412.93|410.73|412.93|410.73|412.93|410.73|412.84|410.64|0
1625772440000|2021-07-08 19:27:20|413.11|410.91|413.11|410.91|413.11|410.91|412.93|410.73|0
1625772450000|2021-07-08 19:27:30|413.02|410.82|413.29|411.09|413.29|411.09|412.93|410.73|0
1625772460000|2021-07-08 19:27:40|413.11|410.91|413.11|410.91|413.11|410.91|413.11|410.91|0
1625772470000|2021-07-08 19:27:50|413.29|411.09|413.29|411.09|413.47|411.27|413.29|411.09|0
1625772480000|2021-07-08 19:28:00|413.47|411.27|413.65|411.45|413.65|411.45|413.29|411.09|0
1625772490000|2021-07-08 19:28:10|413.83|411.63|414.01|411.81|414.19|411.99|413.83|411.63|0
1625772500000|2021-07-08 19:28:20|413.83|411.63|413.65|411.45|413.83|411.63|413.65|411.45|0
1625772510000|2021-07-08 19:28:30|413.47|411.27|413.47|411.27|413.47|411.27|413.29|411.09|0
1625772520000|2021-07-08 19:28:40|413.65|411.45|413.65|411.45|413.65|411.45|413.65|411.45|0
1625772530000|2021-07-08 19:28:50|413.47|411.27|413.47|411.27|413.65|411.45|413.47|411.27|0
1625772540000|2021-07-08 19:29:00|413.29|411.09|413.11|410.91|413.29|411.09|413.11|410.91|0
1625772550000|2021-07-08 19:29:10|412.93|410.73|412.57|410.37|412.93|410.73|412.57|410.37|0
1625772560000|2021-07-08 19:29:20|412.75|410.55|412.57|410.37|412.75|410.55|412.57|410.37|0
1625772570000|2021-07-08 19:29:30|412.75|410.55|412.39|410.19|412.75|410.55|412.39|410.19|0
1625772580000|2021-07-08 19:29:40|412.57|410.37|412.57|410.37|412.57|410.37|412.57|410.37|0
1625772590000|2021-07-08 19:29:50|412.39|410.19|412.75|410.55|412.75|410.55|412.39|410.19|0
1625772600000|2021-07-08 19:30:00|412.93|410.73|412.93|410.73|413.02|410.82|412.93|410.73|0
1625772610000|2021-07-08 19:30:10|413.11|410.91|414.01|411.81|414.01|411.81|413.11|410.91|0
1625772620000|2021-07-08 19:30:20|413.83|411.63|413.11|410.91|414.09|411.89|413.11|410.91|0
1625772630000|2021-07-08 19:30:30|412.75|410.55|412.75|410.55|412.75|410.55|412.57|410.37|0
1625772640000|2021-07-08 19:30:40|412.93|410.73|413.47|411.27|413.47|411.27|412.93|410.73|0
1625772650000|2021-07-08 19:30:50|413.29|411.09|412.93|410.73|413.29|411.09|412.93|410.73|0
1625772660000|2021-07-08 19:31:00|412.75|410.55|412.75|410.55|412.93|410.73|412.75|410.55|0
1625772670000|2021-07-08 19:31:10|413.29|411.09|413.47|411.27|413.65|411.45|413.29|411.09|0
1625772680000|2021-07-08 19:31:20|413.65|411.45|414.19|411.99|414.19|411.99|413.65|411.45|0
1625772690000|2021-07-08 19:31:30|414.37|412.17|414.55|412.35|414.73|412.53|414.37|412.17|0
1625772700000|2021-07-08 19:31:40|414.37|412.17|413.91|411.71|414.37|412.17|413.91|411.71|0
1625772710000|2021-07-08 19:31:50|413.83|411.63|413.47|411.27|413.83|411.63|413.47|411.27|0
1625772720000|2021-07-08 19:32:00|413.65|411.45|413.83|411.63|414.01|411.81|413.65|411.45|0
1625772730000|2021-07-08 19:32:10|413.65|411.45|413.65|411.45|413.83|411.63|413.65|411.45|0
1625772740000|2021-07-08 19:32:20|413.11|410.91|413.11|410.91|413.29|411.09|413.11|410.91|0
1625772750000|2021-07-08 19:32:30|412.75|410.55|412.93|410.73|412.93|410.73|412.75|410.55|0
1625772760000|2021-07-08 19:32:40|412.57|410.37|412.57|410.37|412.75|410.55|412.57|410.37|0
1625772770000|2021-07-08 19:32:50|412.75|410.55|413.47|411.27|413.47|411.27|412.75|410.55|0
1625772780000|2021-07-08 19:33:00|413.65|411.45|413.65|411.45|413.83|411.63|413.65|411.45|0
1625772790000|2021-07-08 19:33:10|413.83|411.63|414.01|411.81|414.01|411.81|413.83|411.63|0
1625772800000|2021-07-08 19:33:20|414.19|411.99|414.19|411.99|414.19|411.99|414.19|411.99|0
1625772810000|2021-07-08 19:33:30|414.37|412.17|414.37|412.17|414.37|412.17|414.01|411.81|0
1625772820000|2021-07-08 19:33:40|414.45|412.25|414.73|412.53|414.73|412.53|414.45|412.25|0
1625772830000|2021-07-08 19:33:50|414.91|412.71|414.91|412.71|414.91|412.71|414.55|412.35|0
1625772840000|2021-07-08 19:34:00|415.09|412.89|415.09|412.89|415.27|413.07|415.09|412.89|0
1625772850000|2021-07-08 19:34:10|415.27|413.07|415.27|413.07|415.27|413.07|415.09|412.89|0
1625772860000|2021-07-08 19:34:20|415.09|412.89|414.55|412.35|415.09|412.89|414.55|412.35|0
1625772870000|2021-07-08 19:34:30|414.73|412.53|414.55|412.35|414.73|412.53|414.55|412.35|0
1625772880000|2021-07-08 19:34:40|414.19|411.99|414.09|411.89|414.19|411.99|414.01|411.81|0
1625772890000|2021-07-08 19:34:50|414.19|411.99|413.83|411.63|414.19|411.99|413.83|411.63|0
1625772900000|2021-07-08 19:35:00|414.01|411.81|414.01|411.81|414.01|411.81|413.83|411.63|0
1625772910000|2021-07-08 19:35:10|414.37|412.17|414.27|412.07|414.37|412.17|414.19|411.99|0
1625772920000|2021-07-08 19:35:20|414.19|411.99|413.83|411.63|414.19|411.99|413.83|411.63|0
1625772930000|2021-07-08 19:35:30|413.65|411.45|413.47|411.27|413.65|411.45|413.47|411.27|0
1625772940000|2021-07-08 19:35:40|413.65|411.45|413.65|411.45|413.65|411.45|413.65|411.45|0
1625772950000|2021-07-08 19:35:50|413.47|411.27|413.47|411.27|413.47|411.27|413.47|411.27|0
1625772960000|2021-07-08 19:36:00|413.29|411.09|412.93|410.73|413.29|411.09|412.93|410.73|0
1625772970000|2021-07-08 19:36:10|413.29|411.09|413.83|411.63|413.83|411.63|413.29|411.09|0
1625772980000|2021-07-08 19:36:20|414.01|411.81|414.19|411.99|414.19|411.99|413.83|411.63|0
1625772990000|2021-07-08 19:36:30|414.01|411.81|414.37|412.17|414.37|412.17|414.01|411.81|0
1625773000000|2021-07-08 19:36:40|414.72|412.52|415.27|413.07|415.27|413.07|414.54|412.34|0
1625773010000|2021-07-08 19:36:50|415.08|412.88|415.26|413.06|415.27|413.07|415.08|412.88|0
1625773020000|2021-07-08 19:37:00|415.08|412.88|415.26|413.06|415.26|413.06|415.08|412.88|0
1625773030000|2021-07-08 19:37:10|415.44|413.24|415.44|413.24|415.44|413.24|415.44|413.24|0
1625773040000|2021-07-08 19:37:20|415.08|412.88|415.08|412.88|415.26|413.06|415.08|412.88|0
1625773050000|2021-07-08 19:37:30|415.26|413.06|415.08|412.88|415.44|413.24|415.08|412.88|0
1625773070000|2021-07-08 19:37:50|415.26|413.06|415.62|413.42|415.81|413.61|415.26|413.06|0
1625773080000|2021-07-08 19:38:00|415.8|413.6|415.99|413.79|415.99|413.79|415.8|413.6|0
1625773090000|2021-07-08 19:38:10|416.35|414.15|416.17|413.97|416.35|414.15|416.17|413.97|0
1625773100000|2021-07-08 19:38:20|416.53|414.33|416.35|414.15|416.53|414.33|416.35|414.15|0
1625773110000|2021-07-08 19:38:30|416.53|414.33|416.53|414.33|416.53|414.33|416.17|413.97|0
1625773120000|2021-07-08 19:38:40|416.71|414.51|416.89|414.69|417.07|414.87|416.71|414.51|0
1625773130000|2021-07-08 19:38:50|416.53|414.33|416.71|414.51|416.71|414.51|416.35|414.15|0
1625773140000|2021-07-08 19:39:00|416.53|414.33|415.8|413.6|416.71|414.51|415.8|413.6|0
1625773150000|2021-07-08 19:39:10|416.16|413.96|415.98|413.78|416.16|413.96|415.98|413.78|0
1625773160000|2021-07-08 19:39:20|415.8|413.6|415.26|413.06|415.8|413.6|415.26|413.06|0
1625773170000|2021-07-08 19:39:30|415.44|413.24|415.44|413.24|415.44|413.24|415.26|413.06|0
1625773180000|2021-07-08 19:39:40|415.26|413.06|415.08|412.88|415.44|413.24|415.08|412.88|0
1625773190000|2021-07-08 19:39:50|414.9|412.7|415.26|413.06|415.26|413.06|414.9|412.7|0
1625773200000|2021-07-08 19:40:00|415.44|413.24|415.08|412.88|415.44|413.24|415.08|412.88|0
1625773210000|2021-07-08 19:40:10|414.9|412.7|413.28|411.08|414.9|412.7|413.28|411.08|0
1625773220000|2021-07-08 19:40:20|413.46|411.26|412.39|410.19|413.46|411.26|412.39|410.19|0
1625773230000|2021-07-08 19:40:30|412.75|410.55|413.28|411.08|413.64|411.44|412.75|410.55|0
1625773240000|2021-07-08 19:40:40|412.92|410.72|413.28|411.08|413.28|411.08|412.92|410.72|0
1625773250000|2021-07-08 19:40:50|412.92|410.72|412.92|410.72|412.92|410.72|412.92|410.72|0
1625773260000|2021-07-08 19:41:00|413.1|410.9|413.46|411.26|413.46|411.26|413.1|410.9|0
1625773270000|2021-07-08 19:41:10|413.28|411.08|413.64|411.44|413.64|411.44|413.28|411.08|0
1625773280000|2021-07-08 19:41:20|413.46|411.26|413.46|411.26|413.64|411.44|413.46|411.26|0
1625773290000|2021-07-08 19:41:30|413.28|411.08|413.01|410.81|413.28|411.08|412.92|410.72|0
1625773300000|2021-07-08 19:41:40|412.92|410.72|413.82|411.62|414|411.8|412.92|410.72|0
1625773310000|2021-07-08 19:41:50|413.64|411.44|413.46|411.26|413.82|411.62|413.46|411.26|0
1625773320000|2021-07-08 19:42:00|412.92|410.72|413.46|411.26|413.46|411.26|412.92|410.72|0
1625773330000|2021-07-08 19:42:10|413.64|411.44|413.28|411.08|413.64|411.44|413.28|411.08|0
1625773340000|2021-07-08 19:42:20|413.46|411.26|413.73|411.53|414|411.8|413.46|411.26|0
1625773350000|2021-07-08 19:42:30|413.82|411.62|412.92|410.72|413.82|411.62|412.92|410.72|0
1625773360000|2021-07-08 19:42:40|413.28|411.08|412.39|410.19|413.28|411.08|412.39|410.19|0
1625773370000|2021-07-08 19:42:50|412.56|410.36|411.75|409.55|412.56|410.36|411.67|409.47|0
1625773380000|2021-07-08 19:43:00|411.31|409.11|410.95|408.75|411.31|409.11|410.95|408.75|0
1625773390000|2021-07-08 19:43:10|411.13|408.93|410.41|408.21|411.13|408.93|410.41|408.21|0
1625773400000|2021-07-08 19:43:20|410.59|408.39|410.41|408.21|410.77|408.57|410.41|408.21|0
1625773410000|2021-07-08 19:43:30|410.23|408.03|411.67|409.47|411.67|409.47|410.23|408.03|0
1625773420000|2021-07-08 19:43:40|412.03|409.83|412.21|410.01|412.56|410.36|412.03|409.83|0
1625773430000|2021-07-08 19:43:50|412.03|409.83|411.67|409.47|412.03|409.83|411.57|409.37|0
1625773440000|2021-07-08 19:44:00|411.85|409.65|411.49|409.29|411.85|409.65|411.49|409.29|0
1625773450000|2021-07-08 19:44:10|411.67|409.47|411.31|409.11|411.85|409.65|411.31|409.11|0
1625773460000|2021-07-08 19:44:20|411.67|409.47|411.49|409.29|411.67|409.47|411.49|409.29|0
1625773470000|2021-07-08 19:44:30|411.39|409.19|411.85|409.65|412.03|409.83|411.39|409.19|0
1625773480000|2021-07-08 19:44:40|411.93|409.73|412.03|409.83|412.03|409.83|411.85|409.65|0
1625773490000|2021-07-08 19:44:50|411.85|409.65|411.67|409.47|411.85|409.65|411.49|409.29|0
1625773500000|2021-07-08 19:45:00|411.49|409.29|411.49|409.29|411.49|409.29|411.49|409.29|0
1625773510000|2021-07-08 19:45:10|411.67|409.47|411.67|409.47|411.67|409.47|411.49|409.29|0
1625773520000|2021-07-08 19:45:20|411.49|409.29|410.95|408.75|411.49|409.29|410.95|408.75|0
1625773530000|2021-07-08 19:45:30|411.13|408.93|411.13|408.93|411.21|409.01|411.13|408.93|0
1625773540000|2021-07-08 19:45:40|411.31|409.11|411.31|409.11|411.85|409.65|411.31|409.11|0
1625773550000|2021-07-08 19:45:50|411.13|408.93|411.13|408.93|411.39|409.19|411.13|408.93|0
1625773560000|2021-07-08 19:46:00|410.95|408.75|410.77|408.57|410.95|408.75|410.77|408.57|0
1625773570000|2021-07-08 19:46:10|411.13|408.93|410.95|408.75|411.13|408.93|410.95|408.75|0
1625773580000|2021-07-08 19:46:20|410.77|408.57|410.59|408.39|410.95|408.75|410.59|408.39|0
1625773590000|2021-07-08 19:46:30|410.77|408.57|410.95|408.75|410.95|408.75|410.77|408.57|0
1625773600000|2021-07-08 19:46:40|410.77|408.57|410.77|408.57|410.77|408.57|410.77|408.57|0
1625773610000|2021-07-08 19:46:50|410.59|408.39|410.59|408.39|410.77|408.57|410.59|408.39|0
1625773620000|2021-07-08 19:47:00|410.23|408.03|410.41|408.21|410.41|408.21|410.23|408.03|0
1625773630000|2021-07-08 19:47:10|410.59|408.39|410.77|408.57|410.77|408.57|410.59|408.39|0
1625773640000|2021-07-08 19:47:20|411.13|408.93|411.74|409.54|412.09|409.89|411.13|408.93|0
1625773650000|2021-07-08 19:47:30|411.38|409.18|410.66|408.46|411.38|409.18|410.66|408.46|0
1625773660000|2021-07-08 19:47:40|410.3|408.1|410.48|408.28|410.48|408.28|410.3|408.1|0
1625773670000|2021-07-08 19:47:50|410.84|408.64|410.66|408.46|411.02|408.82|410.66|408.46|0
1625773680000|2021-07-08 19:48:00|410.57|408.37|410.3|408.1|410.66|408.46|410.3|408.1|0
1625773690000|2021-07-08 19:48:10|410.39|408.19|410.48|408.28|410.48|408.28|410.39|408.19|0
1625773700000|2021-07-08 19:48:20|410.84|408.64|410.48|408.28|411.02|408.82|410.48|408.28|0
1625773710000|2021-07-08 19:48:30|410.13|407.93|410.13|407.93|410.21|408.01|410.13|407.93|0
1625773720000|2021-07-08 19:48:40|410.21|408.01|409.95|407.75|410.21|408.01|409.95|407.75|0
1625773730000|2021-07-08 19:48:50|409.77|407.57|409.95|407.75|409.95|407.75|409.77|407.57|0
1625773740000|2021-07-08 19:49:00|410.13|407.93|410.3|408.1|410.48|408.28|410.13|407.93|0
1625773750000|2021-07-08 19:49:10|410.48|408.28|410.3|408.1|410.48|408.28|410.13|407.93|0
1625773760000|2021-07-08 19:49:20|410.13|407.93|410.03|407.83|410.13|407.93|410.03|407.83|0
1625773770000|2021-07-08 19:49:30|409.77|407.57|409.59|407.39|409.77|407.57|409.59|407.39|0
1625773780000|2021-07-08 19:49:40|409.23|407.03|408.7|406.5|409.23|407.03|408.7|406.5|0
1625773790000|2021-07-08 19:49:50|408.52|406.32|408.7|406.5|409.05|406.85|408.52|406.32|0
1625773800000|2021-07-08 19:50:00|407.63|405.43|407.27|405.07|407.63|405.43|407.09|404.89|0
1625773810000|2021-07-08 19:50:10|407.45|405.25|406.91|404.71|407.45|405.25|406.73|404.53|0
1625773820000|2021-07-08 19:50:20|407.45|405.25|409.05|406.85|409.41|407.21|407.45|405.25|0
1625773830000|2021-07-08 19:50:30|409.77|407.57|409.95|407.75|409.95|407.75|409.77|407.57|0
1625773840000|2021-07-08 19:50:40|409.59|407.39|409.77|407.57|409.95|407.75|409.59|407.39|0
1625773850000|2021-07-08 19:50:50|410.12|407.92|410.3|408.1|410.48|408.28|410.12|407.92|0
1625773860000|2021-07-08 19:51:00|409.95|407.75|409.77|407.57|410.12|407.92|409.77|407.57|0
1625773870000|2021-07-08 19:51:10|410.12|407.92|410.3|408.1|410.3|408.1|409.95|407.75|0
1625773880000|2021-07-08 19:51:20|410.66|408.46|411.2|409|411.2|409|410.48|408.28|0
1625773890000|2021-07-08 19:51:30|411.38|409.18|411.91|409.71|411.91|409.71|411.38|409.18|0
1625773900000|2021-07-08 19:51:40|412.27|410.07|412.45|410.25|412.45|410.25|412.27|410.07|0
1625773910000|2021-07-08 19:51:50|412.63|410.43|412.45|410.25|412.63|410.43|412.45|410.25|0
1625773920000|2021-07-08 19:52:00|412.27|410.07|412.81|410.61|412.81|410.61|412.27|410.07|0
1625773930000|2021-07-08 19:52:10|413.17|410.97|412.99|410.79|413.35|411.15|412.81|410.61|0
1625773940000|2021-07-08 19:52:20|412.63|410.43|412.45|410.25|412.63|410.43|412.27|410.07|0
1625773950000|2021-07-08 19:52:30|412.63|410.43|413.17|410.97|413.17|410.97|412.63|410.43|0
1625773960000|2021-07-08 19:52:40|413.35|411.15|412.99|410.79|413.35|411.15|412.99|410.79|0
1625773970000|2021-07-08 19:52:50|413.07|410.87|412.81|410.61|413.07|410.87|412.81|410.61|0
1625773980000|2021-07-08 19:53:00|413.35|411.15|413.35|411.15|413.35|411.15|413.35|411.15|0
1625773990000|2021-07-08 19:53:10|413.71|411.51|414.06|411.86|414.06|411.86|413.71|411.51|0
1625774000000|2021-07-08 19:53:20|414.24|412.04|414.78|412.58|414.78|412.58|414.24|412.04|0
1625774010000|2021-07-08 19:53:30|414.6|412.4|414.24|412.04|414.6|412.4|414.24|412.04|0
1625774020000|2021-07-08 19:53:40|414.06|411.86|413.89|411.69|414.42|412.22|413.89|411.69|0
1625774030000|2021-07-08 19:53:50|414.24|412.04|414.06|411.86|414.24|412.04|414.06|411.86|0
1625774040000|2021-07-08 19:54:00|414.6|412.4|413.88|411.68|414.6|412.4|413.88|411.68|0
1625774050000|2021-07-08 19:54:10|414.06|411.86|414.42|412.22|414.42|412.22|413.88|411.68|0
1625774060000|2021-07-08 19:54:20|414.24|412.04|414.6|412.4|414.6|412.4|414.24|412.04|0
1625774070000|2021-07-08 19:54:30|414.78|412.58|414.78|412.58|414.78|412.58|414.42|412.22|0
1625774080000|2021-07-08 19:54:40|414.96|412.76|414.6|412.4|414.96|412.76|414.6|412.4|0
1625774090000|2021-07-08 19:54:50|414.42|412.22|413.53|411.33|414.42|412.22|412.99|410.79|0
1625774100000|2021-07-08 19:55:00|412.99|410.79|413.53|411.33|413.71|411.51|412.99|410.79|0
1625774110000|2021-07-08 19:55:10|413.7|411.5|414.06|411.86|414.24|412.04|413.7|411.5|0
1625774120000|2021-07-08 19:55:20|413.7|411.5|414.42|412.22|414.42|412.22|413.7|411.5|0
1625774130000|2021-07-08 19:55:30|414.6|412.4|415.14|412.94|415.14|412.94|414.6|412.4|0
1625774140000|2021-07-08 19:55:40|415.32|413.12|415.32|413.12|415.5|413.3|415.32|413.12|0
1625774150000|2021-07-08 19:55:50|415.5|413.3|415.5|413.3|415.86|413.66|415.5|413.3|0
1625774160000|2021-07-08 19:56:00|415.77|413.57|415.32|413.12|415.77|413.57|415.32|413.12|0
1625774170000|2021-07-08 19:56:10|415.5|413.3|415.32|413.12|415.5|413.3|415.32|413.12|0
1625774180000|2021-07-08 19:56:20|415.5|413.3|415.86|413.66|415.86|413.66|415.5|413.3|0
1625774200000|2021-07-08 19:56:40|415.68|413.48|415.86|413.66|415.86|413.66|415.68|413.48|0
1625774220000|2021-07-08 19:57:00|415.68|413.48|415.68|413.48|415.68|413.48|415.68|413.48|0
1625774230000|2021-07-08 19:57:10|415.5|413.3|415.5|413.3|415.68|413.48|415.5|413.3|0
1625774240000|2021-07-08 19:57:20|415.86|413.66|415.86|413.66|415.86|413.66|415.86|413.66|0
1625774250000|2021-07-08 19:57:30|415.32|413.12|415.86|413.66|415.86|413.66|415.32|413.12|0
1625774260000|2021-07-08 19:57:40|415.68|413.48|415.32|413.12|415.68|413.48|415.32|413.12|0
1625774280000|2021-07-08 19:58:00|415.5|413.3|415.68|413.48|416.4|414.2|415.5|413.3|0
1625774290000|2021-07-08 19:58:10|415.5|413.3|415.5|413.3|415.5|413.3|415.32|413.12|0
1625774300000|2021-07-08 19:58:20|415.68|413.48|414.9|412.7|415.86|413.66|414.9|412.7|0
1625774310000|2021-07-08 19:58:30|414.72|412.52|414.9|412.7|414.9|412.7|414.54|412.34|0
1625774320000|2021-07-08 19:58:40|415.08|412.88|414.72|412.52|415.08|412.88|414.72|412.52|0
1625774330000|2021-07-08 19:58:50|415.08|412.88|415.26|413.06|415.26|413.06|414.9|412.7|0
1625774340000|2021-07-08 19:59:00|415.08|412.88|414.54|412.34|415.08|412.88|414.54|412.34|0
1625774350000|2021-07-08 19:59:10|415.08|412.88|415.08|412.88|415.26|413.06|414.9|412.7|0
1625774360000|2021-07-08 19:59:20|415.26|413.06|415.8|413.6|415.8|413.6|415.26|413.06|0
1625774370000|2021-07-08 19:59:30|415.62|413.42|415.98|413.78|415.98|413.78|415.26|413.06|0
1625774380000|2021-07-08 19:59:40|416.16|413.96|414.71|412.51|416.16|413.96|414.71|412.51|0
1625774390000|2021-07-08 19:59:50|414.89|412.69|418.68|416.48|418.68|416.48|414.89|412.69|0
1625774410000|2021-07-08 20:00:10|418.86|416.66|417.24|415.04|418.86|416.66|416.88|414.68|0
1625774420000|2021-07-08 20:00:20|416.88|414.68|417.06|414.86|417.42|415.22|416.88|414.68|0
1625774430000|2021-07-08 20:00:30|416.88|414.68|416.34|414.14|416.88|414.68|416.16|413.96|0
1625774440000|2021-07-08 20:00:40|416.52|414.32|416.7|414.5|416.88|414.68|416.52|414.32|0
1625774450000|2021-07-08 20:00:50|416.52|414.32|416.7|414.5|416.7|414.5|416.52|414.32|0
1625774460000|2021-07-08 20:01:00|416.52|414.32|416.88|414.68|416.88|414.68|416.52|414.32|0
1625774470000|2021-07-08 20:01:10|417.06|414.86|417.6|415.4|417.6|415.4|417.06|414.86|0
1625774480000|2021-07-08 20:01:20|417.42|415.22|417.6|415.4|417.6|415.4|417.42|415.22|0
1625774490000|2021-07-08 20:01:30|417.78|415.58|417.78|415.58|417.78|415.58|417.42|415.22|0
1625774500000|2021-07-08 20:01:40|417.6|415.4|417.6|415.4|417.78|415.58|417.6|415.4|0
1625774510000|2021-07-08 20:01:50|417.96|415.76|418.14|415.94|418.14|415.94|417.96|415.76|0
1625774520000|2021-07-08 20:02:00|417.96|415.76|417.6|415.4|417.96|415.76|417.6|415.4|0
1625774530000|2021-07-08 20:02:10|417.78|415.58|417.6|415.4|417.78|415.58|417.6|415.4|0
1625774540000|2021-07-08 20:02:20|417.42|415.22|417.24|415.04|417.6|415.4|417.24|415.04|0
1625774550000|2021-07-08 20:02:30|417.06|414.86|416.88|414.68|417.06|414.86|416.88|414.68|0
1625774560000|2021-07-08 20:02:40|417.24|415.04|417.6|415.4|417.6|415.4|417.24|415.04|0
1625774570000|2021-07-08 20:02:50|417.24|415.04|417.42|415.22|417.42|415.22|417.24|415.04|0
1625774580000|2021-07-08 20:03:00|417.6|415.4|417.6|415.4|417.6|415.4|417.42|415.22|0
1625774590000|2021-07-08 20:03:10|417.24|415.04|417.24|415.04|417.42|415.22|417.24|415.04|0
1625774600000|2021-07-08 20:03:20|416.88|414.68|416.78|414.58|416.88|414.68|416.78|414.58|0
1625774610000|2021-07-08 20:03:30|416.88|414.68|416.88|414.68|416.88|414.68|416.88|414.68|0
1625774620000|2021-07-08 20:03:40|417.06|414.86|417.06|414.86|417.06|414.86|416.7|414.5|0
1625774630000|2021-07-08 20:03:50|416.7|414.5|416.88|414.68|416.88|414.68|416.7|414.5|0
1625774640000|2021-07-08 20:04:00|416.7|414.5|416.33|414.13|416.7|414.5|416.33|414.13|0
1625774650000|2021-07-08 20:04:10|416.15|413.95|416.33|414.13|416.33|414.13|416.15|413.95|0
1625774660000|2021-07-08 20:04:20|416.51|414.31|416.51|414.31|416.51|414.31|416.51|414.31|0
1625774670000|2021-07-08 20:04:30|416.15|413.95|416.33|414.13|416.33|414.13|416.15|413.95|0
1625774680000|2021-07-08 20:04:40|416.51|414.31|416.51|414.31|416.51|414.31|416.51|414.31|0
1625774690000|2021-07-08 20:04:50|416.69|414.49|416.33|414.13|416.69|414.49|416.33|414.13|0
1625774700000|2021-07-08 20:05:00|416.69|414.49|416.51|414.31|416.69|414.49|416.51|414.31|0
1625774710000|2021-07-08 20:05:10|416.33|414.13|416.15|413.95|416.33|414.13|416.15|413.95|0
1625774720000|2021-07-08 20:05:20|415.79|413.59|415.97|413.77|415.97|413.77|415.79|413.59|0
1625774730000|2021-07-08 20:05:30|415.79|413.59|415.79|413.59|415.79|413.59|415.79|413.59|0
1625774740000|2021-07-08 20:05:40|415.97|413.77|415.97|413.77|415.97|413.77|415.97|413.77|0
1625774760000|2021-07-08 20:06:00|416.15|413.95|415.97|413.77|416.15|413.95|415.97|413.77|0
1625774770000|2021-07-08 20:06:10|416.15|413.95|415.97|413.77|416.15|413.95|415.97|413.77|0
1625774780000|2021-07-08 20:06:20|415.79|413.59|415.79|413.59|415.79|413.59|415.79|413.59|0
1625774790000|2021-07-08 20:06:30|415.97|413.77|415.79|413.59|416.15|413.95|415.79|413.59|0
1625774800000|2021-07-08 20:06:40|415.61|413.41|415.61|413.41|415.79|413.59|415.61|413.41|0
1625774820000|2021-07-08 20:07:00|415.43|413.23|415.25|413.05|415.43|413.23|415.25|413.05|0
1625774830000|2021-07-08 20:07:10|414.71|412.51|414.35|412.15|414.71|412.51|414.35|412.15|0
1625774840000|2021-07-08 20:07:20|414.17|411.97|414.89|412.69|414.89|412.69|414.17|411.97|0
1625774850000|2021-07-08 20:07:30|414.53|412.33|414.53|412.33|414.53|412.33|414.53|412.33|0
1625774860000|2021-07-08 20:07:40|414.35|412.15|414.35|412.15|414.35|412.15|414.17|411.97|0
1625774870000|2021-07-08 20:07:50|414.17|411.97|413.99|411.79|414.17|411.97|413.99|411.79|0
1625774880000|2021-07-08 20:08:00|414.17|411.97|414.17|411.97|414.17|411.97|413.99|411.79|0
1625774910000|2021-07-08 20:08:30|413.99|411.79|413.99|411.79|413.99|411.79|413.99|411.79|0
1625774940000|2021-07-08 20:09:00|413.81|411.61|413.99|411.79|413.99|411.79|413.45|411.25|0
1625774950000|2021-07-08 20:09:10|414.17|411.97|414.44|412.24|414.44|412.24|414.17|411.97|0
1625774960000|2021-07-08 20:09:20|414.53|412.33|414.26|412.06|414.53|412.33|414.26|412.06|0
1625774970000|2021-07-08 20:09:30|414.35|412.15|414.71|412.51|414.71|412.51|414.35|412.15|0
1625774980000|2021-07-08 20:09:40|414.17|411.97|414.35|412.15|414.35|412.15|414.17|411.97|0
1625775000000|2021-07-08 20:10:00|414.53|412.33|414.53|412.33|414.53|412.33|414.53|412.33|0
1625775010000|2021-07-08 20:10:10|413.81|411.61|413.63|411.43|413.81|411.61|413.63|411.43|0
1625775020000|2021-07-08 20:10:20|413.45|411.25|413.27|411.07|413.45|411.25|413.27|411.07|0
1625775030000|2021-07-08 20:10:30|413.09|410.89|413.63|411.43|413.63|411.43|413.09|410.89|0
1625775040000|2021-07-08 20:10:40|413.81|411.61|413.45|411.25|413.81|411.61|413.45|411.25|0
1625775050000|2021-07-08 20:10:50|413.63|411.43|413.99|411.79|413.99|411.79|413.63|411.43|0
1625775070000|2021-07-08 20:11:10|414.17|411.97|414.17|411.97|414.17|411.97|414.17|411.97|0
1625775080000|2021-07-08 20:11:20|413.99|411.79|413.99|411.79|413.99|411.79|413.81|411.61|0
1625775090000|2021-07-08 20:11:30|414.17|411.97|414.17|411.97|414.17|411.97|414.17|411.97|0
1625775100000|2021-07-08 20:11:40|414.35|412.15|414.53|412.33|414.53|412.33|414.35|412.15|0
1625775110000|2021-07-08 20:11:50|414.35|412.15|414.17|411.97|414.35|412.15|414.17|411.97|0
1625775120000|2021-07-08 20:12:00|413.99|411.79|413.99|411.79|413.99|411.79|413.99|411.79|0
1625775130000|2021-07-08 20:12:10|414.17|411.97|414.17|411.97|414.17|411.97|414.17|411.97|0
1625775140000|2021-07-08 20:12:20|414.35|412.15|413.99|411.79|414.35|412.15|413.81|411.61|0
1625775150000|2021-07-08 20:12:30|414.17|411.97|414.17|411.97|414.17|411.97|414.17|411.97|0
1625775160000|2021-07-08 20:12:40|413.81|411.61|413.81|411.61|413.81|411.61|413.81|411.61|0
1625775170000|2021-07-08 20:12:50|413.63|411.43|413.81|411.61|413.81|411.61|413.63|411.43|0
1625775180000|2021-07-08 20:13:00|413.9|411.7|413.63|411.43|413.99|411.79|413.63|411.43|0
1625775190000|2021-07-08 20:13:10|413.45|411.25|413.45|411.25|413.45|411.25|413.45|411.25|0
1625775200000|2021-07-08 20:13:20|413.36|411.16|413.63|411.43|413.63|411.43|413.36|411.16|0
1625775210000|2021-07-08 20:13:30|413.81|411.61|413.63|411.43|413.81|411.61|413.63|411.43|0
1625775220000|2021-07-08 20:13:40|413.81|411.61|413.81|411.61|413.81|411.61|413.81|411.61|0
1625775240000|2021-07-08 20:14:00|413.72|411.52|413.63|411.43|413.72|411.52|413.45|411.25|0
1625775250000|2021-07-08 20:14:10|413.81|411.61|413.81|411.61|413.81|411.61|413.81|411.61|0
1625775260000|2021-07-08 20:14:20|413.99|411.79|413.9|411.7|413.99|411.79|413.9|411.7|0
1625775270000|2021-07-08 20:14:30|414.35|412.15|414.17|411.97|414.35|412.15|413.99|411.79|0
1625775280000|2021-07-08 20:14:40|414.35|412.15|414.53|412.33|414.53|412.33|414.35|412.15|0
1625775290000|2021-07-08 20:14:50|414.17|411.97|414.17|411.97|414.35|412.15|414.17|411.97|0
1625775320000|2021-07-08 20:15:20|414.37|411.77|414.37|411.77|414.37|411.77|414.37|411.77|0
1625775350000|2021-07-08 20:15:50|414.19|411.59|414.19|411.59|414.19|411.59|414.19|411.59|0
1625775360000|2021-07-08 20:16:00|414.01|411.41|414.01|411.41|414.01|411.41|414.01|411.41|0
1625775370000|2021-07-08 20:16:10|414.09|411.49|414.01|411.41|414.09|411.49|414.01|411.41|0
1625775390000|2021-07-08 20:16:30|413.83|411.23|413.83|411.23|413.83|411.23|413.83|411.23|0
1625775400000|2021-07-08 20:16:40|413.91|411.31|413.83|411.23|413.91|411.31|413.83|411.23|0
1625775450000|2021-07-08 20:17:30|413.65|411.05|413.65|411.05|413.65|411.05|413.65|411.05|0
1625775470000|2021-07-08 20:17:50|414.01|411.41|414.01|411.41|414.01|411.41|414.01|411.41|0
1625775540000|2021-07-08 20:19:00|414.19|411.59|414.19|411.59|414.27|411.67|414.19|411.59|0
1625775560000|2021-07-08 20:19:20|414.27|411.67|414.01|411.41|414.37|411.77|414.01|411.41|0
1625775600000|2021-07-08 20:20:00|414.09|411.49|414.09|411.49|414.09|411.49|414.09|411.49|0
1625775610000|2021-07-08 20:20:10|414.19|411.59|414.01|411.41|414.19|411.59|414.01|411.41|0
1625775620000|2021-07-08 20:20:20|414.19|411.59|414.19|411.59|414.19|411.59|414.19|411.59|0
1625775680000|2021-07-08 20:21:20|414.55|411.95|414.55|411.95|414.55|411.95|414.55|411.95|0
1625775730000|2021-07-08 20:22:10|414.54|411.94|414.54|411.94|414.54|411.94|414.54|411.94|0
1625775740000|2021-07-08 20:22:20|414.63|412.03|414.63|412.03|414.63|412.03|414.63|412.03|0
1625775750000|2021-07-08 20:22:30|414.72|412.12|414.72|412.12|414.72|412.12|414.72|412.12|0
1625775800000|2021-07-08 20:23:20|414.54|411.94|414.54|411.94|414.54|411.94|414.54|411.94|0
1625775860000|2021-07-08 20:24:20|414.72|412.12|414.72|412.12|414.72|412.12|414.72|412.12|0
1625775900000|2021-07-08 20:25:00|414.54|411.94|414.54|411.94|414.54|411.94|414.54|411.94|0
1625775910000|2021-07-08 20:25:10|414.72|412.12|414.72|412.12|414.81|412.21|414.72|412.12|0
1625775920000|2021-07-08 20:25:20|414.9|412.3|414.72|412.12|414.9|412.3|414.72|412.12|0
1625775930000|2021-07-08 20:25:30|414.9|412.3|414.72|412.12|414.9|412.3|414.72|412.12|0
1625775980000|2021-07-08 20:26:20|415.08|412.48|415.26|412.66|415.26|412.66|415.08|412.48|0
1625775990000|2021-07-08 20:26:30|415.35|412.75|415.26|412.66|415.44|412.84|415.26|412.66|0
1625776000000|2021-07-08 20:26:40|415.44|412.84|415.26|412.66|415.44|412.84|415.26|412.66|0
1625776030000|2021-07-08 20:27:10|415.17|412.57|415.26|412.66|415.26|412.66|415.17|412.57|0
1625776080000|2021-07-08 20:28:00|415.44|412.84|415.44|412.84|415.44|412.84|415.44|412.84|0
1625776100000|2021-07-08 20:28:20|415.62|413.02|415.62|413.02|415.62|413.02|415.62|413.02|0
1625776120000|2021-07-08 20:28:40|415.53|412.93|415.44|412.84|415.53|412.93|415.44|412.84|0
1625776130000|2021-07-08 20:28:50|415.62|413.02|415.62|413.02|415.62|413.02|415.62|413.02|0
1625776200000|2021-07-08 20:30:00|415.44|412.84|415.44|412.84|415.44|412.84|415.44|412.84|0
1625776220000|2021-07-08 20:30:20|415.53|412.93|415.53|412.93|415.53|412.93|415.53|412.93|0
1625776230000|2021-07-08 20:30:30|415.44|412.84|415.44|412.84|415.44|412.84|415.44|412.84|0
1625776250000|2021-07-08 20:30:50|415.62|413.02|415.62|413.02|415.62|413.02|415.44|412.84|0
1625776390000|2021-07-08 20:33:10|415.8|413.2|415.8|413.2|415.8|413.2|415.8|413.2|0
1625776410000|2021-07-08 20:33:30|415.62|413.02|415.62|413.02|415.62|413.02|415.62|413.02|0
1625776440000|2021-07-08 20:34:00|415.71|413.11|415.71|413.11|415.8|413.2|415.71|413.11|0
1625776450000|2021-07-08 20:34:10|415.8|413.2|415.62|413.02|415.8|413.2|415.62|413.02|0
1625776470000|2021-07-08 20:34:30|415.71|413.11|415.62|413.02|415.71|413.11|415.62|413.02|0
1625776490000|2021-07-08 20:34:50|415.8|413.2|415.8|413.2|415.8|413.2|415.8|413.2|0
1625776530000|2021-07-08 20:35:30|415.71|413.11|415.44|412.84|415.71|413.11|415.44|412.84|0
1625776590000|2021-07-08 20:36:30|415.26|412.66|415.26|412.66|415.26|412.66|415.26|412.66|0
1625776600000|2021-07-08 20:36:40|415.08|412.48|415.08|412.48|415.08|412.48|415.08|412.48|0
1625776630000|2021-07-08 20:37:10|414.9|412.3|414.9|412.3|414.9|412.3|414.9|412.3|0
1625776640000|2021-07-08 20:37:20|415.08|412.48|415.08|412.48|415.08|412.48|415.08|412.48|0
1625776650000|2021-07-08 20:37:30|415.26|412.66|415.26|412.66|415.26|412.66|415.26|412.66|0
1625776670000|2021-07-08 20:37:50|415.44|412.84|415.8|413.2|415.8|413.2|415.44|412.84|0
1625776680000|2021-07-08 20:38:00|415.88|413.28|415.88|413.28|415.88|413.28|415.88|413.28|0
1625776690000|2021-07-08 20:38:10|415.98|413.38|415.8|413.2|415.98|413.38|415.8|413.2|0
1625776740000|2021-07-08 20:39:00|415.88|413.28|415.88|413.28|415.88|413.28|415.88|413.28|0
1625776750000|2021-07-08 20:39:10|415.8|413.2|415.44|412.84|415.8|413.2|415.44|412.84|0
1625776770000|2021-07-08 20:39:30|415.26|412.66|415.26|412.66|415.26|412.66|415.26|412.66|0
1625776780000|2021-07-08 20:39:40|415.08|412.48|415.08|412.48|415.08|412.48|415.08|412.48|0
1625776790000|2021-07-08 20:39:50|415.26|412.66|415.26|412.66|415.26|412.66|415.26|412.66|0
1625776800000|2021-07-08 20:40:00|415.62|413.02|415.8|413.2|415.98|413.38|415.62|413.02|0
1625776810000|2021-07-08 20:40:10|415.62|413.02|415.52|412.92|415.62|413.02|415.52|412.92|0
1625776820000|2021-07-08 20:40:20|415.44|412.84|415.44|412.84|415.44|412.84|415.44|412.84|0
1625776830000|2021-07-08 20:40:30|415.62|413.02|415.62|413.02|415.62|413.02|415.62|413.02|0
1625776840000|2021-07-08 20:40:40|415.44|412.84|415.62|413.02|415.62|413.02|415.44|412.84|0
1625776860000|2021-07-08 20:41:00|415.7|413.1|415.62|413.02|415.7|413.1|415.62|413.02|0
1625776870000|2021-07-08 20:41:10|415.8|413.2|415.8|413.2|415.8|413.2|415.8|413.2|0
1625776890000|2021-07-08 20:41:30|415.88|413.28|415.8|413.2|415.88|413.28|415.8|413.2|0
1625776900000|2021-07-08 20:41:40|415.62|413.02|415.44|412.84|415.62|413.02|415.44|412.84|0
1625776930000|2021-07-08 20:42:10|415.62|413.02|415.62|413.02|415.62|413.02|415.62|413.02|0
1625776980000|2021-07-08 20:43:00|415.7|413.1|415.62|413.02|415.8|413.2|415.62|413.02|0
1625776990000|2021-07-08 20:43:10|415.8|413.2|415.8|413.2|415.8|413.2|415.8|413.2|0
1625777050000|2021-07-08 20:44:10|415.98|413.38|415.98|413.38|415.98|413.38|415.98|413.38|0
1625777080000|2021-07-08 20:44:40|416.06|413.46|416.06|413.46|416.06|413.46|416.06|413.46|0
1625777090000|2021-07-08 20:44:50|416.16|413.56|415.98|413.38|416.16|413.56|415.98|413.38|0
1625777100000|2021-07-08 20:45:00|416.16|413.56|415.98|413.38|416.16|413.56|415.98|413.38|0
1625777110000|2021-07-08 20:45:10|416.06|413.46|416.06|413.46|416.06|413.46|416.06|413.46|0
1625777120000|2021-07-08 20:45:20|415.98|413.38|416.06|413.46|416.06|413.46|415.98|413.38|0
1625777130000|2021-07-08 20:45:30|415.98|413.38|415.98|413.38|415.98|413.38|415.98|413.38|0
1625777180000|2021-07-08 20:46:20|416.16|413.56|416.16|413.56|416.16|413.56|416.16|413.56|0
1625777190000|2021-07-08 20:46:30|416.06|413.46|415.97|413.37|416.16|413.56|415.97|413.37|0
1625777200000|2021-07-08 20:46:40|415.79|413.19|415.79|413.19|415.79|413.19|415.79|413.19|0
1625777230000|2021-07-08 20:47:10|415.88|413.28|415.88|413.28|415.88|413.28|415.88|413.28|0
1625777240000|2021-07-08 20:47:20|415.97|413.37|415.97|413.37|415.97|413.37|415.97|413.37|0
1625777260000|2021-07-08 20:47:40|415.79|413.19|415.79|413.19|415.79|413.19|415.79|413.19|0
1625777280000|2021-07-08 20:48:00|415.7|413.1|415.61|413.01|415.7|413.1|415.61|413.01|0
1625777290000|2021-07-08 20:48:10|415.7|413.1|415.61|413.01|415.7|413.1|415.61|413.01|0
1625777300000|2021-07-08 20:48:20|415.7|413.1|415.7|413.1|415.7|413.1|415.7|413.1|0
1625777310000|2021-07-08 20:48:30|415.61|413.01|415.61|413.01|415.61|413.01|415.61|413.01|0
1625777390000|2021-07-08 20:49:50|415.43|412.83|415.43|412.83|415.43|412.83|415.43|412.83|0
1625777400000|2021-07-08 20:50:00|415.61|413.01|415.61|413.01|415.61|413.01|415.61|413.01|0
1625777420000|2021-07-08 20:50:20|415.79|413.19|415.97|413.37|415.97|413.37|415.79|413.19|0
1625777440000|2021-07-08 20:50:40|415.79|413.19|415.79|413.19|415.79|413.19|415.79|413.19|0
1625777460000|2021-07-08 20:51:00|415.97|413.37|415.97|413.37|415.97|413.37|415.97|413.37|0
1625777510000|2021-07-08 20:51:50|415.79|413.19|415.61|413.01|415.79|413.19|415.61|413.01|0
1625777590000|2021-07-08 20:53:10|415.43|412.83|415.43|412.83|415.43|412.83|415.43|412.83|0
1625777600000|2021-07-08 20:53:20|415.25|412.65|415.43|412.83|415.43|412.83|415.25|412.65|0
1625777610000|2021-07-08 20:53:30|415.25|412.65|415.43|412.83|415.43|412.83|415.25|412.65|0
1625777680000|2021-07-08 20:54:40|415.25|412.65|415.25|412.65|415.25|412.65|415.25|412.65|0
1625777700000|2021-07-08 20:55:00|415.43|412.83|415.79|413.19|415.79|413.19|415.43|412.83|0
1625777710000|2021-07-08 20:55:10|415.97|413.37|416.06|413.46|416.06|413.46|415.97|413.37|0
1625777720000|2021-07-08 20:55:20|416.15|413.55|415.79|413.19|416.15|413.55|415.79|413.19|0
1625777730000|2021-07-08 20:55:30|415.97|413.37|415.97|413.37|415.97|413.37|415.79|413.19|0
1625777740000|2021-07-08 20:55:40|416.15|413.55|416.15|413.55|416.15|413.55|416.15|413.55|0
1625777780000|2021-07-08 20:56:20|415.97|413.37|415.97|413.37|415.97|413.37|415.97|413.37|0
1625777790000|2021-07-08 20:56:30|416.15|413.55|416.15|413.55|416.15|413.55|416.15|413.55|0
1625777800000|2021-07-08 20:56:40|415.97|413.37|415.61|413.01|415.97|413.37|415.61|413.01|0
1625777830000|2021-07-08 20:57:10|415.79|413.19|415.79|413.19|415.79|413.19|415.79|413.19|0
1625777940000|2021-07-08 20:59:00|415.7|413.1|415.61|413.01|415.7|413.1|415.61|413.01|0
1625777950000|2021-07-08 20:59:10|415.7|413.1|415.7|413.1|415.7|413.1|415.7|413.1|0
1625777960000|2021-07-08 20:59:20|415.79|413.19|415.61|413.01|415.79|413.19|415.61|413.01|0
1625777970000|2021-07-08 20:59:30|415.7|413.1|415.52|412.92|415.7|413.1|415.52|412.92|0
1625777980000|2021-07-08 20:59:40|415.43|412.83|415.43|412.83|415.61|413.01|415.43|412.83|0
1625777990000|2021-07-08 20:59:50|415.33|412.73|415.36|412.76|415.52|412.92|415.33|412.73|0
1625778000000|2021-07-08 21:00:00|415.55|412.95|415.49|412.89|415.55|412.95|415.49|412.89|0
1625778010000|2021-07-08 21:00:10|415.41|412.81|415.41|412.81|415.41|412.81|415.41|412.81|0
1625778020000|2021-07-08 21:00:20|415.44|412.84|415.44|412.84|415.44|412.84|415.44|412.84|0
1625778050000|2021-07-08 21:00:50|415.41|412.81|415.41|412.81|415.41|412.81|415.41|412.81|0
1625778060000|2021-07-08 21:01:00|415.33|412.73|415.28|412.68|415.33|412.73|415.28|412.68|0
1625778070000|2021-07-08 21:01:10|415.41|412.81|415.41|412.81|415.41|412.81|415.41|412.81|0
1625778080000|2021-07-08 21:01:20|415.33|412.73|415.33|412.73|415.33|412.73|415.33|412.73|0
1625778120000|2021-07-08 21:02:00|415.31|412.71|415.31|412.71|415.31|412.71|415.31|412.71|0
1625778130000|2021-07-08 21:02:10|415.33|412.73|415.33|412.73|415.33|412.73|415.33|412.73|0
1625778150000|2021-07-08 21:02:30|415.36|412.76|415.36|412.76|415.36|412.76|415.36|412.76|0
1625778170000|2021-07-08 21:02:50|415.33|412.73|415.33|412.73|415.33|412.73|415.33|412.73|0
1625778180000|2021-07-08 21:03:00|415.41|412.81|415.41|412.81|415.41|412.81|415.41|412.81|0
1625778190000|2021-07-08 21:03:10|415.36|412.76|415.36|412.76|415.36|412.76|415.36|412.76|0
1625778210000|2021-07-08 21:03:30|415.25|412.65|415.25|412.65|415.25|412.65|415.25|412.65|0
1625778250000|2021-07-08 21:04:10|415.31|412.71|415.31|412.71|415.31|412.71|415.31|412.71|0
1625778390000|2021-07-08 21:06:30|415.28|412.68|415.28|412.68|415.28|412.68|415.28|412.68|0
1625778440000|2021-07-08 21:07:20|415.25|412.65|415.25|412.65|415.25|412.65|415.25|412.65|0
1625778560000|2021-07-08 21:09:20|415.2|412.6|415.28|412.68|415.28|412.68|415.2|412.6|0
1625778570000|2021-07-08 21:09:30|415.15|412.55|415.25|412.65|415.25|412.65|415.15|412.55|0
1625778610000|2021-07-08 21:10:10|415.28|412.68|415.28|412.68|415.28|412.68|415.28|412.68|0
1625778660000|2021-07-08 21:11:00|415.25|412.65|415.25|412.65|415.25|412.65|415.25|412.65|0
1625778670000|2021-07-08 21:11:10|415.07|412.47|415.07|412.47|415.07|412.47|415.07|412.47|0
1625778700000|2021-07-08 21:11:40|415.2|412.6|415.07|412.47|415.2|412.6|415.07|412.47|0
1625778790000|2021-07-08 21:13:10|415.25|412.65|415.2|412.6|415.25|412.65|415.2|412.6|0
1625778820000|2021-07-08 21:13:40|415.25|412.65|415.25|412.65|415.25|412.65|415.25|412.65|0
1625778850000|2021-07-08 21:14:10|415.41|412.81|415.41|412.81|415.41|412.81|415.41|412.81|0
1625778860000|2021-07-08 21:14:20|415.31|412.71|415.31|412.71|415.31|412.71|415.31|412.71|0
1625778880000|2021-07-08 21:14:40|415.23|412.63|415.23|412.63|415.23|412.63|415.23|412.63|0
1625778900000|2021-07-08 21:15:00|415.25|412.65|415.25|412.65|415.25|412.65|415.25|412.65|0
1625778930000|2021-07-08 21:15:30|415.44|412.84|415.44|412.84|415.44|412.84|415.44|412.84|0
1625778960000|2021-07-08 21:16:00|415.25|412.65|415.25|412.65|415.25|412.65|415.25|412.65|0
1625778980000|2021-07-08 21:16:20|415.31|412.71|415.31|412.71|415.31|412.71|415.31|412.71|0
1625779100000|2021-07-08 21:18:20|415.33|412.73|415.43|412.83|415.43|412.83|415.33|412.73|0
1625779160000|2021-07-08 21:19:20|415.3|412.7|415.3|412.7|415.3|412.7|415.3|412.7|0
1625779170000|2021-07-08 21:19:30|415.28|412.68|415.28|412.68|415.28|412.68|415.28|412.68|0
1625779180000|2021-07-08 21:19:40|415.43|412.83|415.43|412.83|415.43|412.83|415.43|412.83|0
1625779230000|2021-07-08 21:20:30|415.46|412.86|415.46|412.86|415.46|412.86|415.46|412.86|0
1625779320000|2021-07-08 21:22:00|415.54|412.94|415.54|412.94|415.54|412.94|415.54|412.94|0
1625779390000|2021-07-08 21:23:10|415.46|412.86|415.46|412.86|415.46|412.86|415.46|412.86|0
1625779400000|2021-07-08 21:23:20|415.54|412.94|415.54|412.94|415.54|412.94|415.54|412.94|0
1625779580000|2021-07-08 21:26:20|415.46|412.86|415.46|412.86|415.46|412.86|415.46|412.86|0
1625779870000|2021-07-08 21:31:10|415.43|412.83|415.43|412.83|415.43|412.83|415.43|412.83|0
1625779960000|2021-07-08 21:32:40|415.32|412.72|415.32|412.72|415.32|412.72|415.32|412.72|0
1625780100000|2021-07-08 21:35:00|415.43|412.83|415.43|412.83|415.43|412.83|415.43|412.83|0
1625780130000|2021-07-08 21:35:30|415.46|412.86|415.46|412.86|415.46|412.86|415.46|412.86|0
1625780160000|2021-07-08 21:36:00|415.43|412.83|415.43|412.83|415.43|412.83|415.43|412.83|0
1625780340000|2021-07-08 21:39:00|415.51|412.91|415.51|412.91|415.51|412.91|415.51|412.91|0
1625780360000|2021-07-08 21:39:20|415.5|412.9|415.5|412.9|415.5|412.9|415.5|412.9|0
1625780420000|2021-07-08 21:40:20|415.45|412.85|415.45|412.85|415.45|412.85|415.45|412.85|0
1625780430000|2021-07-08 21:40:30|415.5|412.9|415.5|412.9|415.5|412.9|415.5|412.9|0
1625780490000|2021-07-08 21:41:30|415.53|412.93|415.53|412.93|415.53|412.93|415.53|412.93|0
1625780510000|2021-07-08 21:41:50|415.55|412.95|415.55|412.95|415.55|412.95|415.55|412.95|0
1625780540000|2021-07-08 21:42:20|415.53|412.93|415.53|412.93|415.53|412.93|415.53|412.93|0
1625780660000|2021-07-08 21:44:20|415.47|412.87|415.47|412.87|415.47|412.87|415.47|412.87|0
1625780740000|2021-07-08 21:45:40|415.45|412.85|415.47|412.87|415.47|412.87|415.45|412.85|0
1625780780000|2021-07-08 21:46:20|415.45|412.85|415.45|412.85|415.45|412.85|415.45|412.85|0
1625780820000|2021-07-08 21:47:00|415.5|412.9|415.5|412.9|415.5|412.9|415.5|412.9|0
1625780830000|2021-07-08 21:47:10|415.42|412.82|415.42|412.82|415.45|412.85|415.42|412.82|0
1625780850000|2021-07-08 21:47:30|415.26|412.66|415.26|412.66|415.26|412.66|415.26|412.66|0
1625780870000|2021-07-08 21:47:50|415.29|412.69|415.29|412.69|415.29|412.69|415.29|412.69|0
1625780880000|2021-07-08 21:48:00|415.26|412.66|415.29|412.69|415.29|412.69|415.26|412.66|0
1625781090000|2021-07-08 21:51:30|415.31|412.71|415.31|412.71|415.31|412.71|415.31|412.71|0
1625781100000|2021-07-08 21:51:40|415.47|412.87|415.47|412.87|415.47|412.87|415.47|412.87|0
1625781110000|2021-07-08 21:51:50|415.5|412.9|415.5|412.9|415.53|412.93|415.5|412.9|0
1625781120000|2021-07-08 21:52:00|415.53|412.93|415.5|412.9|415.53|412.93|415.5|412.9|0
1625781190000|2021-07-08 21:53:10|415.55|412.95|415.55|412.95|415.55|412.95|415.55|412.95|0
1625781230000|2021-07-08 21:53:50|415.5|412.9|415.5|412.9|415.5|412.9|415.5|412.9|0
1625781290000|2021-07-08 21:54:50|415.55|412.95|415.55|412.95|415.55|412.95|415.55|412.95|0
1625781370000|2021-07-08 21:56:10|415.57|412.97|415.57|412.97|415.57|412.97|415.57|412.97|0
1625781380000|2021-07-08 21:56:20|415.47|412.87|415.5|412.9|415.5|412.9|415.45|412.85|0
1625781390000|2021-07-08 21:56:30|415.53|412.93|415.5|412.9|415.53|412.93|415.5|412.9|0
1625781420000|2021-07-08 21:57:00|415.55|412.95|415.55|412.95|415.55|412.95|415.55|412.95|0
1625781440000|2021-07-08 21:57:20|415.53|412.93|415.53|412.93|415.53|412.93|415.53|412.93|0
1625781450000|2021-07-08 21:57:30|415.55|412.95|415.55|412.95|415.55|412.95|415.55|412.95|0
1625781460000|2021-07-08 21:57:40|415.57|412.97|415.57|412.97|415.57|412.97|415.57|412.97|0
1625781470000|2021-07-08 21:57:50|415.55|412.95|415.55|412.95|415.55|412.95|415.55|412.95|0
1625781500000|2021-07-08 21:58:20|415.57|412.97|415.57|412.97|415.57|412.97|415.57|412.97|0
1625781520000|2021-07-08 21:58:40|415.62|413.02|415.57|412.97|415.62|413.02|415.57|412.97|0
1625781590000|2021-07-08 21:59:50|415.52|412.92|415.5|412.9|415.52|412.92|415.5|412.9|0
1625781600000|2021-07-08 22:00:00|415.67|413.07|415.67|413.07|415.85|413.25|415.49|412.89|0
1625781610000|2021-07-08 22:00:10|415.76|413.16|415.76|413.16|415.76|413.16|415.58|412.98|0
1625781630000|2021-07-08 22:00:30|415.58|412.98|415.67|413.07|415.67|413.07|415.58|412.98|0
1625781640000|2021-07-08 22:00:40|415.58|412.98|415.22|412.62|415.58|412.98|415.22|412.62|0
1625781650000|2021-07-08 22:00:50|415.49|412.89|415.4|412.8|415.49|412.89|415.4|412.8|0
1625781660000|2021-07-08 22:01:00|415.58|412.98|415.4|412.8|415.58|412.98|415.4|412.8|0
1625781670000|2021-07-08 22:01:10|415.58|412.98|415.4|412.8|415.58|412.98|415.4|412.8|0
1625781680000|2021-07-08 22:01:20|415.22|412.62|415.04|412.44|415.22|412.62|415.04|412.44|0
1625781690000|2021-07-08 22:01:30|414.86|412.26|414.86|412.26|414.86|412.26|414.86|412.26|0
1625781710000|2021-07-08 22:01:50|415.04|412.44|415.22|412.62|415.22|412.62|415.04|412.44|0
1625781720000|2021-07-08 22:02:00|415.31|412.71|415.76|413.16|415.76|413.16|415.31|412.71|0
1625781730000|2021-07-08 22:02:10|415.58|412.98|415.58|412.98|415.58|412.98|415.58|412.98|0
1625781750000|2021-07-08 22:02:30|415.49|412.89|415.4|412.8|415.49|412.89|415.4|412.8|0
1625781760000|2021-07-08 22:02:40|415.49|412.89|415.49|412.89|415.49|412.89|415.49|412.89|0
1625781770000|2021-07-08 22:02:50|415.4|412.8|415.4|412.8|415.4|412.8|415.4|412.8|0
1625781780000|2021-07-08 22:03:00|415.49|412.89|415.4|412.8|415.58|412.98|415.4|412.8|0
1625781790000|2021-07-08 22:03:10|415.04|412.44|415.04|412.44|415.04|412.44|415.04|412.44|0
1625781800000|2021-07-08 22:03:20|415.22|412.62|415.04|412.44|415.22|412.62|415.04|412.44|0
1625781810000|2021-07-08 22:03:30|414.86|412.26|414.86|412.26|414.86|412.26|414.86|412.26|0
1625781820000|2021-07-08 22:03:40|414.68|412.08|414.68|412.08|414.68|412.08|414.5|411.9|0
1625781850000|2021-07-08 22:04:10|414.86|412.26|414.86|412.26|414.86|412.26|414.86|412.26|0
1625781910000|2021-07-08 22:05:10|414.95|412.35|415.04|412.44|415.04|412.44|414.95|412.35|0
1625781970000|2021-07-08 22:06:10|414.86|412.26|414.86|412.26|414.86|412.26|414.86|412.26|0
1625781980000|2021-07-08 22:06:20|414.68|412.08|414.5|411.9|414.68|412.08|414.5|411.9|0
1625781990000|2021-07-08 22:06:30|414.68|412.08|414.68|412.08|414.68|412.08|414.68|412.08|0
1625782000000|2021-07-08 22:06:40|414.86|412.26|414.68|412.08|414.95|412.35|414.68|412.08|0
1625782030000|2021-07-08 22:07:10|414.5|411.9|414.68|412.08|414.68|412.08|414.5|411.9|0
1625782060000|2021-07-08 22:07:40|414.5|411.9|414.5|411.9|414.5|411.9|414.5|411.9|0
1625782070000|2021-07-08 22:07:50|414.68|412.08|414.86|412.26|414.86|412.26|414.68|412.08|0
1625782080000|2021-07-08 22:08:00|414.76|412.16|414.68|412.08|414.76|412.16|414.68|412.08|0
1625782090000|2021-07-08 22:08:10|414.76|412.16|415.12|412.52|415.12|412.52|414.76|412.16|0
1625782100000|2021-07-08 22:08:20|415.04|412.44|415.4|412.8|415.4|412.8|415.04|412.44|0
1625782110000|2021-07-08 22:08:30|415.22|412.62|415.22|412.62|415.22|412.62|415.22|412.62|0
1625782120000|2021-07-08 22:08:40|415.4|412.8|415.58|412.98|415.58|412.98|415.4|412.8|0
1625782150000|2021-07-08 22:09:10|415.4|412.8|415.4|412.8|415.4|412.8|415.4|412.8|0
1625782160000|2021-07-08 22:09:20|415.48|412.88|415.58|412.98|415.58|412.98|415.48|412.88|0
1625782180000|2021-07-08 22:09:40|415.76|413.16|415.76|413.16|415.76|413.16|415.76|413.16|0
1625782310000|2021-07-08 22:11:50|415.58|412.98|415.58|412.98|415.58|412.98|415.58|412.98|0
1625782320000|2021-07-08 22:12:00|415.66|413.06|415.76|413.16|415.76|413.16|415.66|413.06|0
1625782350000|2021-07-08 22:12:30|415.58|412.98|415.58|412.98|415.58|412.98|415.58|412.98|0
1625782360000|2021-07-08 22:12:40|415.4|412.8|415.4|412.8|415.4|412.8|415.4|412.8|0
1625782540000|2021-07-08 22:15:40|415.48|412.88|415.58|412.98|415.58|412.98|415.48|412.88|0
1625782560000|2021-07-08 22:16:00|415.76|413.16|415.76|413.16|415.76|413.16|415.76|413.16|0
1625782630000|2021-07-08 22:17:10|415.75|413.15|415.75|413.15|415.75|413.15|415.75|413.15|0
1625782640000|2021-07-08 22:17:20|415.57|412.97|415.57|412.97|415.57|412.97|415.57|412.97|0
1625782680000|2021-07-08 22:18:00|415.75|413.15|415.75|413.15|415.75|413.15|415.75|413.15|0
1625782800000|2021-07-08 22:20:00|415.93|413.33|416.47|413.87|416.47|413.87|415.93|413.33|0
1625782810000|2021-07-08 22:20:10|416.29|413.69|416.29|413.69|416.29|413.69|416.29|413.69|0
1625782820000|2021-07-08 22:20:20|416.47|413.87|416.29|413.69|416.47|413.87|416.29|413.69|0
1625782830000|2021-07-08 22:20:30|416.47|413.87|416.29|413.69|416.47|413.87|416.29|413.69|0
1625782860000|2021-07-08 22:21:00|416.11|413.51|416.11|413.51|416.11|413.51|416.11|413.51|0
1625782870000|2021-07-08 22:21:10|416.29|413.69|416.29|413.69|416.29|413.69|416.29|413.69|0
1625782910000|2021-07-08 22:21:50|416.47|413.87|416.47|413.87|416.47|413.87|416.47|413.87|0
1625782920000|2021-07-08 22:22:00|416.65|414.05|416.65|414.05|416.65|414.05|416.65|414.05|0
1625783000000|2021-07-08 22:23:20|416.83|414.23|416.83|414.23|416.83|414.23|416.83|414.23|0
1625783020000|2021-07-08 22:23:40|416.65|414.05|416.83|414.23|416.83|414.23|416.65|414.05|0
1625783130000|2021-07-08 22:25:30|416.74|414.14|416.74|414.14|416.74|414.14|416.74|414.14|0
1625783140000|2021-07-08 22:25:40|416.83|414.23|416.65|414.05|416.83|414.23|416.65|414.05|0
1625783250000|2021-07-08 22:27:30|416.74|414.14|416.74|414.14|416.74|414.14|416.74|414.14|0
1625783260000|2021-07-08 22:27:40|416.83|414.23|416.65|414.05|416.83|414.23|416.65|414.05|0
1625783280000|2021-07-08 22:28:00|416.74|414.14|416.74|414.14|416.74|414.14|416.74|414.14|0
1625783290000|2021-07-08 22:28:10|416.83|414.23|416.83|414.23|416.83|414.23|416.83|414.23|0
1625783400000|2021-07-08 22:30:00|416.65|414.05|416.65|414.05|416.74|414.14|416.65|414.05|0
1625783420000|2021-07-08 22:30:20|416.47|413.87|416.47|413.87|416.47|413.87|416.47|413.87|0
1625783440000|2021-07-08 22:30:40|416.29|413.69|416.29|413.69|416.29|413.69|416.29|413.69|0
1625783470000|2021-07-08 22:31:10|416.11|413.51|416.11|413.51|416.11|413.51|416.11|413.51|0
1625783480000|2021-07-08 22:31:20|415.93|413.33|415.93|413.33|415.93|413.33|415.93|413.33|0
1625783490000|2021-07-08 22:31:30|416.11|413.51|416.11|413.51|416.11|413.51|416.11|413.51|0
1625783500000|2021-07-08 22:31:40|415.93|413.33|415.93|413.33|415.93|413.33|415.93|413.33|0
1625783530000|2021-07-08 22:32:10|416.02|413.42|416.11|413.51|416.11|413.51|416.02|413.42|0
1625783540000|2021-07-08 22:32:20|415.93|413.33|415.93|413.33|415.93|413.33|415.93|413.33|0
1625783570000|2021-07-08 22:32:50|416.11|413.51|416.11|413.51|416.11|413.51|416.11|413.51|0
1625783590000|2021-07-08 22:33:10|415.93|413.33|416.01|413.41|416.01|413.41|415.93|413.33|0
1625783600000|2021-07-08 22:33:20|416.11|413.51|416.11|413.51|416.11|413.51|416.11|413.51|0
1625783660000|2021-07-08 22:34:20|415.93|413.33|415.93|413.33|415.93|413.33|415.93|413.33|0
1625783690000|2021-07-08 22:34:50|415.75|413.15|415.57|412.97|415.75|413.15|415.57|412.97|0
1625783730000|2021-07-08 22:35:30|415.39|412.79|415.39|412.79|415.39|412.79|415.39|412.79|0
1625783740000|2021-07-08 22:35:40|415.21|412.61|415.21|412.61|415.21|412.61|415.21|412.61|0
1625783750000|2021-07-08 22:35:50|414.85|412.25|414.85|412.25|414.85|412.25|414.85|412.25|0
1625783760000|2021-07-08 22:36:00|414.67|412.07|414.13|411.53|414.67|412.07|414.13|411.53|0
1625783770000|2021-07-08 22:36:10|414.31|411.71|414.49|411.89|414.49|411.89|414.31|411.71|0
1625783780000|2021-07-08 22:36:20|414.67|412.07|414.67|412.07|414.67|412.07|414.67|412.07|0
1625783790000|2021-07-08 22:36:30|414.75|412.15|414.67|412.07|414.85|412.25|414.67|412.07|0
1625783820000|2021-07-08 22:37:00|414.49|411.89|414.67|412.07|414.67|412.07|414.49|411.89|0
1625783920000|2021-07-08 22:38:40|414.31|411.71|414.31|411.71|414.31|411.71|414.31|411.71|0
1625783930000|2021-07-08 22:38:50|414.48|411.88|414.48|411.88|414.48|411.88|414.48|411.88|0
1625783940000|2021-07-08 22:39:00|414.31|411.71|413.95|411.35|414.31|411.71|413.95|411.35|0
1625783950000|2021-07-08 22:39:10|414.13|411.53|414.12|411.52|414.13|411.53|414.12|411.52|0
1625783960000|2021-07-08 22:39:20|413.95|411.35|413.95|411.35|413.95|411.35|413.95|411.35|0
1625783970000|2021-07-08 22:39:30|414.12|411.52|414.12|411.52|414.12|411.52|414.12|411.52|0
1625783980000|2021-07-08 22:39:40|414.3|411.7|414.48|411.88|414.48|411.88|414.3|411.7|0
1625783990000|2021-07-08 22:39:50|414.3|411.7|414.3|411.7|414.3|411.7|414.3|411.7|0
1625784020000|2021-07-08 22:40:20|414.12|411.52|414.03|411.43|414.12|411.52|414.03|411.43|0
1625784030000|2021-07-08 22:40:30|413.94|411.34|413.94|411.34|413.94|411.34|413.94|411.34|0
1625784040000|2021-07-08 22:40:40|414.12|411.52|414.12|411.52|414.12|411.52|414.12|411.52|0
1625784050000|2021-07-08 22:40:50|414.21|411.61|414.12|411.52|414.21|411.61|414.12|411.52|0
1625784080000|2021-07-08 22:41:20|414.3|411.7|414.3|411.7|414.3|411.7|414.3|411.7|0
1625784170000|2021-07-08 22:42:50|413.94|411.34|413.94|411.34|413.94|411.34|413.94|411.34|0
1625784190000|2021-07-08 22:43:10|414.12|411.52|414.12|411.52|414.12|411.52|414.12|411.52|0
1625784240000|2021-07-08 22:44:00|413.94|411.34|413.94|411.34|413.94|411.34|413.94|411.34|0
1625784250000|2021-07-08 22:44:10|413.76|411.16|413.76|411.16|413.76|411.16|413.76|411.16|0
1625784260000|2021-07-08 22:44:20|413.58|410.98|413.58|410.98|413.58|410.98|413.58|410.98|0
1625784300000|2021-07-08 22:45:00|413.76|411.16|413.76|411.16|413.76|411.16|413.76|411.16|0
1625784310000|2021-07-08 22:45:10|413.58|410.98|413.58|410.98|413.58|410.98|413.58|410.98|0
1625784320000|2021-07-08 22:45:20|413.49|410.89|413.58|410.98|413.58|410.98|413.4|410.8|0
1625784340000|2021-07-08 22:45:40|413.76|411.16|413.76|411.16|413.76|411.16|413.76|411.16|0
1625784350000|2021-07-08 22:45:50|413.94|411.34|413.94|411.34|413.94|411.34|413.94|411.34|0
1625784360000|2021-07-08 22:46:00|414.12|411.52|413.94|411.34|414.12|411.52|413.94|411.34|0
1625784390000|2021-07-08 22:46:30|413.76|411.16|413.76|411.16|413.76|411.16|413.76|411.16|0
1625784410000|2021-07-08 22:46:50|413.94|411.34|413.94|411.34|413.94|411.34|413.94|411.34|0
1625784540000|2021-07-08 22:49:00|413.76|411.16|413.76|411.16|413.76|411.16|413.76|411.16|0
1625784550000|2021-07-08 22:49:10|413.85|411.25|413.76|411.16|413.85|411.25|413.76|411.16|0
1625784560000|2021-07-08 22:49:20|413.58|410.98|413.76|411.16|413.76|411.16|413.58|410.98|0
1625784570000|2021-07-08 22:49:30|413.67|411.07|413.58|410.98|413.67|411.07|413.58|410.98|0
1625784600000|2021-07-08 22:50:00|413.76|411.16|413.76|411.16|413.76|411.16|413.76|411.16|0
1625784620000|2021-07-08 22:50:20|413.58|410.98|413.58|410.98|413.58|410.98|413.58|410.98|0
1625784680000|2021-07-08 22:51:20|413.76|411.16|413.76|411.16|413.76|411.16|413.76|411.16|0
1625784690000|2021-07-08 22:51:30|413.94|411.34|413.76|411.16|413.94|411.34|413.76|411.16|0
1625784700000|2021-07-08 22:51:40|413.94|411.34|413.94|411.34|413.94|411.34|413.94|411.34|0
1625784750000|2021-07-08 22:52:30|413.76|411.16|413.76|411.16|413.76|411.16|413.76|411.16|0
1625784770000|2021-07-08 22:52:50|413.85|411.25|413.94|411.34|413.94|411.34|413.85|411.25|0
1625784780000|2021-07-08 22:53:00|413.85|411.25|413.94|411.34|413.94|411.34|413.85|411.25|0
1625784810000|2021-07-08 22:53:30|413.85|411.25|413.94|411.34|413.94|411.34|413.85|411.25|0
1625784820000|2021-07-08 22:53:40|413.76|411.16|413.76|411.16|413.76|411.16|413.76|411.16|0
1625784840000|2021-07-08 22:54:00|413.85|411.25|413.76|411.16|413.85|411.25|413.76|411.16|0
1625784850000|2021-07-08 22:54:10|413.85|411.25|413.94|411.34|413.94|411.34|413.85|411.25|0
1625784860000|2021-07-08 22:54:20|414.12|411.52|414.12|411.52|414.3|411.7|414.12|411.52|0
1625784880000|2021-07-08 22:54:40|414.2|411.6|414.2|411.6|414.2|411.6|414.2|411.6|0
1625784890000|2021-07-08 22:54:50|414.3|411.7|414.3|411.7|414.3|411.7|414.3|411.7|0
1625784930000|2021-07-08 22:55:30|414.48|411.88|414.48|411.88|414.48|411.88|414.48|411.88|0
1625784940000|2021-07-08 22:55:40|414.56|411.96|414.56|411.96|414.56|411.96|414.56|411.96|0
1625784950000|2021-07-08 22:55:50|414.66|412.06|414.66|412.06|414.66|412.06|414.66|412.06|0
1625784960000|2021-07-08 22:56:00|414.48|411.88|414.48|411.88|414.56|411.96|414.48|411.88|0
1625784990000|2021-07-08 22:56:30|414.3|411.7|414.3|411.7|414.3|411.7|414.3|411.7|0
1625785000000|2021-07-08 22:56:40|414.12|411.52|414.12|411.52|414.12|411.52|414.12|411.52|0
1625785050000|2021-07-08 22:57:30|414.3|411.7|414.3|411.7|414.3|411.7|414.3|411.7|0
1625785070000|2021-07-08 22:57:50|414.48|411.88|414.48|411.88|414.48|411.88|414.48|411.88|0
1625785080000|2021-07-08 22:58:00|414.3|411.7|414.3|411.7|414.3|411.7|414.3|411.7|0
1625785150000|2021-07-08 22:59:10|414.12|411.52|413.94|411.34|414.12|411.52|413.94|411.34|0
1625785190000|2021-07-08 22:59:50|414.12|411.52|414.12|411.52|414.12|411.52|414.12|411.52|0
1625785200000|2021-07-08 23:00:00|413.94|411.34|413.94|411.34|413.94|411.34|413.94|411.34|0
1625785210000|2021-07-08 23:00:10|413.76|411.16|413.76|411.16|413.76|411.16|413.76|411.16|0
1625785240000|2021-07-08 23:00:40|413.84|411.24|413.84|411.24|413.84|411.24|413.84|411.24|0
1625785250000|2021-07-08 23:00:50|413.76|411.16|413.76|411.16|413.84|411.24|413.76|411.16|0
1625785260000|2021-07-08 23:01:00|413.94|411.34|413.94|411.34|413.94|411.34|413.94|411.34|0
1625785310000|2021-07-08 23:01:50|414.12|411.52|414.12|411.52|414.12|411.52|414.12|411.52|0
1625785320000|2021-07-08 23:02:00|413.94|411.34|413.94|411.34|413.94|411.34|413.94|411.34|0
1625785340000|2021-07-08 23:02:20|413.93|411.33|413.76|411.16|413.93|411.33|413.76|411.16|0
1625785350000|2021-07-08 23:02:30|413.84|411.24|413.93|411.33|413.93|411.33|413.84|411.24|0
1625785360000|2021-07-08 23:02:40|413.84|411.24|413.84|411.24|413.84|411.24|413.84|411.24|0
1625785370000|2021-07-08 23:02:50|413.75|411.15|413.84|411.24|413.84|411.24|413.75|411.15|0
1625785380000|2021-07-08 23:03:00|413.75|411.15|413.75|411.15|413.75|411.15|413.75|411.15|0
1625785390000|2021-07-08 23:03:10|413.93|411.33|413.93|411.33|413.93|411.33|413.93|411.33|0
1625785420000|2021-07-08 23:03:40|414.11|411.51|414.11|411.51|414.11|411.51|414.11|411.51|0
1625785440000|2021-07-08 23:04:00|413.93|411.33|413.93|411.33|413.93|411.33|413.93|411.33|0
1625785460000|2021-07-08 23:04:20|413.75|411.15|413.75|411.15|413.75|411.15|413.75|411.15|0
1625785490000|2021-07-08 23:04:50|413.93|411.33|414.11|411.51|414.11|411.51|413.93|411.33|0
1625785500000|2021-07-08 23:05:00|413.93|411.33|413.93|411.33|413.93|411.33|413.93|411.33|0
1625785510000|2021-07-08 23:05:10|414.02|411.42|414.11|411.51|414.11|411.51|414.02|411.42|0
1625785640000|2021-07-08 23:07:20|413.93|411.33|414.11|411.51|414.11|411.51|413.93|411.33|0
1625785780000|2021-07-08 23:09:40|413.93|411.33|414.11|411.51|414.11|411.51|413.93|411.33|0
1625785790000|2021-07-08 23:09:50|414.29|411.69|414.29|411.69|414.29|411.69|414.29|411.69|0
1625785810000|2021-07-08 23:10:10|414.11|411.51|414.11|411.51|414.11|411.51|414.11|411.51|0
1625785820000|2021-07-08 23:10:20|414.29|411.69|414.29|411.69|414.29|411.69|414.29|411.69|0
1625785860000|2021-07-08 23:11:00|414.11|411.51|414.11|411.51|414.11|411.51|414.11|411.51|0
1625785910000|2021-07-08 23:11:50|413.93|411.33|413.93|411.33|413.93|411.33|413.93|411.33|0
1625785950000|2021-07-08 23:12:30|414.02|411.42|414.11|411.51|414.11|411.51|414.02|411.42|0
1625785960000|2021-07-08 23:12:40|413.93|411.33|413.93|411.33|413.93|411.33|413.93|411.33|0
1625785990000|2021-07-08 23:13:10|414.29|411.69|414.29|411.69|414.29|411.69|414.29|411.69|0
1625786000000|2021-07-08 23:13:20|414.47|411.87|414.47|411.87|414.47|411.87|414.47|411.87|0
1625786010000|2021-07-08 23:13:30|414.38|411.78|414.47|411.87|414.47|411.87|414.29|411.69|0
1625786020000|2021-07-08 23:13:40|414.38|411.78|414.47|411.87|414.47|411.87|414.38|411.78|0
1625786030000|2021-07-08 23:13:50|414.38|411.78|414.38|411.78|414.38|411.78|414.38|411.78|0
1625786040000|2021-07-08 23:14:00|414.29|411.69|414.29|411.69|414.29|411.69|414.29|411.69|0
1625786050000|2021-07-08 23:14:10|414.2|411.6|414.2|411.6|414.2|411.6|414.2|411.6|0
1625786060000|2021-07-08 23:14:20|414.11|411.51|414.11|411.51|414.11|411.51|414.11|411.51|0
1625786080000|2021-07-08 23:14:40|414.29|411.69|414.29|411.69|414.29|411.69|414.29|411.69|0
1625786100000|2021-07-08 23:15:00|414.47|411.87|414.47|411.87|414.47|411.87|414.47|411.87|0
1625786120000|2021-07-08 23:15:20|414.38|411.78|414.29|411.69|414.38|411.78|414.29|411.69|0
1625786130000|2021-07-08 23:15:30|414.47|411.87|414.47|411.87|414.47|411.87|414.47|411.87|0
1625786160000|2021-07-08 23:16:00|414.65|412.05|414.83|412.23|414.83|412.23|414.65|412.05|0
1625786220000|2021-07-08 23:17:00|414.47|411.87|414.47|411.87|414.47|411.87|414.47|411.87|0
1625786240000|2021-07-08 23:17:20|414.29|411.69|414.29|411.69|414.29|411.69|414.29|411.69|0
1625786310000|2021-07-08 23:18:30|414.47|411.87|414.47|411.87|414.47|411.87|414.47|411.87|0
1625786330000|2021-07-08 23:18:50|414.65|412.05|414.83|412.23|414.83|412.23|414.65|412.05|0
1625786350000|2021-07-08 23:19:10|415.01|412.41|415.01|412.41|415.01|412.41|415.01|412.41|0
1625786380000|2021-07-08 23:19:40|414.83|412.23|414.83|412.23|414.83|412.23|414.83|412.23|0
1625786390000|2021-07-08 23:19:50|414.91|412.31|415.01|412.41|415.01|412.41|414.91|412.31|0
1625786520000|2021-07-08 23:22:00|415.19|412.59|415.19|412.59|415.19|412.59|415.19|412.59|0
1625786530000|2021-07-08 23:22:10|415.37|412.77|415.73|413.13|415.73|413.13|415.37|412.77|0
1625786550000|2021-07-08 23:22:30|415.55|412.95|415.37|412.77|415.55|412.95|415.37|412.77|0
1625786560000|2021-07-08 23:22:40|415.55|412.95|415.55|412.95|415.55|412.95|415.55|412.95|0
1625786590000|2021-07-08 23:23:10|415.37|412.77|415.37|412.77|415.37|412.77|415.37|412.77|0
1625786640000|2021-07-08 23:24:00|415.19|412.59|415.19|412.59|415.19|412.59|415.19|412.59|0
1625786670000|2021-07-08 23:24:30|415.37|412.77|415.37|412.77|415.37|412.77|415.37|412.77|0
1625786690000|2021-07-08 23:24:50|415.36|412.76|415.36|412.76|415.36|412.76|415.36|412.76|0
1625786740000|2021-07-08 23:25:40|415.27|412.67|415.27|412.67|415.27|412.67|415.27|412.67|0
1625786750000|2021-07-08 23:25:50|415.18|412.58|415.18|412.58|415.18|412.58|415.18|412.58|0
1625786760000|2021-07-08 23:26:00|415.27|412.67|415.18|412.58|415.27|412.67|415.18|412.58|0
1625786770000|2021-07-08 23:26:10|415.27|412.67|415.27|412.67|415.27|412.67|415.27|412.67|0
1625786780000|2021-07-08 23:26:20|415.18|412.58|415.18|412.58|415.18|412.58|415.18|412.58|0
1625786790000|2021-07-08 23:26:30|415.36|412.76|415.36|412.76|415.36|412.76|415.36|412.76|0
1625786830000|2021-07-08 23:27:10|415.54|412.94|415.54|412.94|415.54|412.94|415.54|412.94|0
1625786880000|2021-07-08 23:28:00|415.63|413.03|415.63|413.03|415.63|413.03|415.63|413.03|0
1625786890000|2021-07-08 23:28:10|415.72|413.12|415.72|413.12|415.72|413.12|415.72|413.12|0
1625786910000|2021-07-08 23:28:30|415.81|413.21|415.9|413.3|415.9|413.3|415.81|413.21|0
1625786920000|2021-07-08 23:28:40|415.72|413.12|415.72|413.12|415.72|413.12|415.72|413.12|0
1625786930000|2021-07-08 23:28:50|415.81|413.21|415.81|413.21|415.9|413.3|415.81|413.21|0
1625786940000|2021-07-08 23:29:00|415.72|413.12|415.72|413.12|415.72|413.12|415.72|413.12|0
1625786950000|2021-07-08 23:29:10|415.9|413.3|415.9|413.3|415.9|413.3|415.9|413.3|0
1625786980000|2021-07-08 23:29:40|415.81|413.21|415.81|413.21|415.81|413.21|415.81|413.21|0
1625786990000|2021-07-08 23:29:50|415.9|413.3|415.9|413.3|415.9|413.3|415.9|413.3|0
1625787000000|2021-07-08 23:30:00|416.08|413.48|416.08|413.48|416.08|413.48|416.08|413.48|0
1625787050000|2021-07-08 23:30:50|415.9|413.3|415.9|413.3|415.9|413.3|415.9|413.3|0
1625787090000|2021-07-08 23:31:30|415.72|413.12|415.72|413.12|415.72|413.12|415.72|413.12|0
1625787100000|2021-07-08 23:31:40|415.63|413.03|415.54|412.94|415.63|413.03|415.54|412.94|0
1625787120000|2021-07-08 23:32:00|415.36|412.76|415.36|412.76|415.36|412.76|415.36|412.76|0
1625787130000|2021-07-08 23:32:10|415.27|412.67|415.18|412.58|415.27|412.67|415.18|412.58|0
1625787140000|2021-07-08 23:32:20|415.36|412.76|415.36|412.76|415.36|412.76|415.36|412.76|0
1625787170000|2021-07-08 23:32:50|415.18|412.58|415.18|412.58|415.18|412.58|415.18|412.58|0
1625787180000|2021-07-08 23:33:00|415.27|412.67|415.18|412.58|415.27|412.67|415.18|412.58|0
1625787220000|2021-07-08 23:33:40|415.27|412.67|415.27|412.67|415.27|412.67|415.27|412.67|0
1625787230000|2021-07-08 23:33:50|415.18|412.58|415.18|412.58|415.18|412.58|415.18|412.58|0
1625787240000|2021-07-08 23:34:00|415|412.4|415|412.4|415|412.4|415|412.4|0
1625787250000|2021-07-08 23:34:10|415.18|412.58|415.18|412.58|415.18|412.58|415.18|412.58|0
1625787260000|2021-07-08 23:34:20|415.09|412.49|415|412.4|415.09|412.49|415|412.4|0
1625787270000|2021-07-08 23:34:30|415.18|412.58|415.18|412.58|415.18|412.58|415.18|412.58|0
1625787310000|2021-07-08 23:35:10|415|412.4|415.09|412.49|415.18|412.58|415|412.4|0
1625787320000|2021-07-08 23:35:20|415.18|412.58|415.18|412.58|415.18|412.58|415.18|412.58|0
1625787330000|2021-07-08 23:35:30|415.36|412.76|415.36|412.76|415.36|412.76|415.36|412.76|0
1625787340000|2021-07-08 23:35:40|415.54|412.94|415.54|412.94|415.54|412.94|415.54|412.94|0
1625787390000|2021-07-08 23:36:30|415.72|413.12|415.54|412.94|415.72|413.12|415.54|412.94|0
1625787420000|2021-07-08 23:37:00|415.72|413.12|415.72|413.12|415.72|413.12|415.72|413.12|0
1625787430000|2021-07-08 23:37:10|415.9|413.3|415.9|413.3|415.9|413.3|415.9|413.3|0
1625787450000|2021-07-08 23:37:30|415.72|413.12|415.54|412.94|415.72|413.12|415.54|412.94|0
1625787480000|2021-07-08 23:38:00|415.45|412.85|415.45|412.85|415.45|412.85|415.45|412.85|0
1625787490000|2021-07-08 23:38:10|415.36|412.76|415.36|412.76|415.36|412.76|415.36|412.76|0
1625787500000|2021-07-08 23:38:20|415.18|412.58|415.18|412.58|415.18|412.58|415.18|412.58|0
1625787530000|2021-07-08 23:38:50|415.27|412.67|415.27|412.67|415.27|412.67|415.27|412.67|0
1625787540000|2021-07-08 23:39:00|415.18|412.58|415.45|412.85|415.45|412.85|415.18|412.58|0
1625787550000|2021-07-08 23:39:10|415.54|412.94|415.72|413.12|415.72|413.12|415.54|412.94|0
1625787560000|2021-07-08 23:39:20|415.9|413.3|416.08|413.48|416.08|413.48|415.9|413.3|0
1625787570000|2021-07-08 23:39:30|416.26|413.66|416.26|413.66|416.26|413.66|416.26|413.66|0
1625787580000|2021-07-08 23:39:40|416.44|413.84|416.44|413.84|416.44|413.84|416.44|413.84|0
1625787590000|2021-07-08 23:39:50|416.62|414.02|416.44|413.84|416.62|414.02|416.44|413.84|0
1625787600000|2021-07-08 23:40:00|416.53|413.93|415.9|413.3|416.53|413.93|415.9|413.3|0
1625787610000|2021-07-08 23:40:10|415.99|413.39|415.9|413.3|415.99|413.39|415.9|413.3|0
1625787640000|2021-07-08 23:40:40|415.99|413.39|415.99|413.39|415.99|413.39|415.99|413.39|0
1625787650000|2021-07-08 23:40:50|416.08|413.48|416.08|413.48|416.08|413.48|416.08|413.48|0
1625787720000|2021-07-08 23:42:00|416.26|413.66|416.44|413.84|416.44|413.84|416.26|413.66|0
1625787730000|2021-07-08 23:42:10|416.35|413.75|416.26|413.66|416.35|413.75|416.26|413.66|0
1625787740000|2021-07-08 23:42:20|416.08|413.48|415.9|413.3|416.08|413.48|415.9|413.3|0
1625787760000|2021-07-08 23:42:40|415.72|413.12|415.54|412.94|415.72|413.12|415.54|412.94|0
1625787770000|2021-07-08 23:42:50|415.72|413.12|415.8|413.2|415.9|413.3|415.72|413.12|0
1625787780000|2021-07-08 23:43:00|415.9|413.3|415.9|413.3|415.98|413.38|415.9|413.3|0
1625787810000|2021-07-08 23:43:30|415.98|413.38|415.9|413.3|415.98|413.38|415.9|413.3|0
1625787820000|2021-07-08 23:43:40|416.08|413.48|416.08|413.48|416.08|413.48|416.08|413.48|0
1625787830000|2021-07-08 23:43:50|416.16|413.56|416.44|413.84|416.44|413.84|416.16|413.56|0
1625787840000|2021-07-08 23:44:00|416.62|414.02|416.62|414.02|416.62|414.02|416.62|414.02|0
1625787870000|2021-07-08 23:44:30|416.44|413.84|416.62|414.02|416.62|414.02|416.44|413.84|0
1625787900000|2021-07-08 23:45:00|416.7|414.1|416.98|414.38|416.98|414.38|416.7|414.1|0
1625787910000|2021-07-08 23:45:10|416.8|414.2|416.44|413.84|416.8|414.2|416.44|413.84|0
1625787920000|2021-07-08 23:45:20|416.52|413.92|416.62|414.02|416.62|414.02|416.52|413.92|0
1625787930000|2021-07-08 23:45:30|416.52|413.92|416.52|413.92|416.52|413.92|416.52|413.92|0
1625787940000|2021-07-08 23:45:40|416.44|413.84|416.52|413.92|416.52|413.92|416.44|413.84|0
1625787950000|2021-07-08 23:45:50|416.44|413.84|416.52|413.92|416.62|414.02|416.44|413.84|0
1625787960000|2021-07-08 23:46:00|416.62|414.02|416.62|414.02|416.62|414.02|416.62|414.02|0
1625787970000|2021-07-08 23:46:10|416.8|414.2|416.8|414.2|416.8|414.2|416.8|414.2|0
1625787980000|2021-07-08 23:46:20|416.62|414.02|416.62|414.02|416.62|414.02|416.62|414.02|0
1625787990000|2021-07-08 23:46:30|416.44|413.84|416.44|413.84|416.44|413.84|416.44|413.84|0
1625788000000|2021-07-08 23:46:40|416.62|414.02|416.62|414.02|416.62|414.02|416.62|414.02|0
1625788010000|2021-07-08 23:46:50|416.44|413.84|416.44|413.84|416.62|414.02|416.44|413.84|0
1625788020000|2021-07-08 23:47:00|416.62|414.02|416.62|414.02|416.62|414.02|416.62|414.02|0
1625788030000|2021-07-08 23:47:10|416.26|413.66|416.26|413.66|416.26|413.66|416.26|413.66|0
1625788040000|2021-07-08 23:47:20|416.08|413.48|416.08|413.48|416.08|413.48|415.9|413.3|0
1625788050000|2021-07-08 23:47:30|415.98|413.38|416.26|413.66|416.26|413.66|415.98|413.38|0
1625788070000|2021-07-08 23:47:50|416.34|413.74|416.44|413.84|416.44|413.84|416.34|413.74|0
1625788080000|2021-07-08 23:48:00|416.26|413.66|416.44|413.84|416.44|413.84|416.26|413.66|0
1625788100000|2021-07-08 23:48:20|416.62|414.02|416.44|413.84|416.62|414.02|416.44|413.84|0
1625788130000|2021-07-08 23:48:50|416.8|414.2|416.8|414.2|416.8|414.2|416.8|414.2|0
1625788140000|2021-07-08 23:49:00|416.98|414.38|416.88|414.28|416.98|414.38|416.88|414.28|0
1625788150000|2021-07-08 23:49:10|416.8|414.2|416.8|414.2|416.8|414.2|416.8|414.2|0
1625788170000|2021-07-08 23:49:30|416.62|414.02|416.52|413.92|416.62|414.02|416.44|413.84|0
1625788180000|2021-07-08 23:49:40|416.62|414.02|416.62|414.02|416.62|414.02|416.62|414.02|0
1625788190000|2021-07-08 23:49:50|416.44|413.84|416.44|413.84|416.44|413.84|416.44|413.84|0
1625788210000|2021-07-08 23:50:10|416.62|414.02|416.62|414.02|416.62|414.02|416.62|414.02|0
1625788240000|2021-07-08 23:50:40|416.44|413.84|416.44|413.84|416.44|413.84|416.44|413.84|0
1625788260000|2021-07-08 23:51:00|416.43|413.83|416.43|413.83|416.62|414.02|416.43|413.83|0
1625788270000|2021-07-08 23:51:10|416.25|413.65|416.25|413.65|416.25|413.65|416.25|413.65|0
1625788280000|2021-07-08 23:51:20|416.43|413.83|416.43|413.83|416.43|413.83|416.43|413.83|0
1625788320000|2021-07-08 23:52:00|416.25|413.65|416.25|413.65|416.25|413.65|416.25|413.65|0
1625788330000|2021-07-08 23:52:10|416.43|413.83|416.43|413.83|416.43|413.83|416.43|413.83|0
1625788360000|2021-07-08 23:52:40|416.52|413.92|416.79|414.19|416.79|414.19|416.43|413.83|0
1625788380000|2021-07-08 23:53:00|416.61|414.01|416.43|413.83|416.61|414.01|416.43|413.83|0
1625788390000|2021-07-08 23:53:10|416.25|413.65|416.25|413.65|416.25|413.65|416.25|413.65|0
1625788430000|2021-07-08 23:53:50|416.16|413.56|415.89|413.29|416.16|413.56|415.89|413.29|0
1625788440000|2021-07-08 23:54:00|415.8|413.2|415.71|413.11|415.89|413.29|415.71|413.11|0
1625788450000|2021-07-08 23:54:10|415.53|412.93|415.35|412.75|415.53|412.93|415.35|412.75|0
1625788460000|2021-07-08 23:54:20|415.53|412.93|415.35|412.75|415.53|412.93|415.35|412.75|0
1625788470000|2021-07-08 23:54:30|415.26|412.66|415.35|412.75|415.35|412.75|415.17|412.57|0
1625788480000|2021-07-08 23:54:40|414.99|412.39|414.99|412.39|414.99|412.39|414.99|412.39|0
1625788490000|2021-07-08 23:54:50|415.17|412.57|415.17|412.57|415.17|412.57|415.17|412.57|0
1625788500000|2021-07-08 23:55:00|414.99|412.39|414.81|412.21|414.99|412.39|414.81|412.21|0
1625788510000|2021-07-08 23:55:10|414.63|412.03|414.27|411.67|414.63|412.03|414.27|411.67|0
1625788520000|2021-07-08 23:55:20|414.63|412.03|414.54|411.94|414.63|412.03|414.54|411.94|0
1625788530000|2021-07-08 23:55:30|414.63|412.03|414.45|411.85|414.63|412.03|414.27|411.67|0
1625788540000|2021-07-08 23:55:40|414.36|411.76|414.27|411.67|414.36|411.76|414.09|411.49|0
1625788550000|2021-07-08 23:55:50|413.91|411.31|413.73|411.13|413.91|411.31|413.73|411.13|0
1625788560000|2021-07-08 23:56:00|413.91|411.31|413.91|411.31|413.91|411.31|413.73|411.13|0
1625788570000|2021-07-08 23:56:10|414.09|411.49|414.27|411.67|414.27|411.67|414.09|411.49|0
1625788580000|2021-07-08 23:56:20|414.45|411.85|414.45|411.85|414.45|411.85|414.45|411.85|0
1625788590000|2021-07-08 23:56:30|414.27|411.67|414.45|411.85|414.45|411.85|414.27|411.67|0
1625788610000|2021-07-08 23:56:50|414.63|412.03|414.27|411.67|414.63|412.03|414.27|411.67|0
1625788620000|2021-07-08 23:57:00|414.36|411.76|414.27|411.67|414.36|411.76|414.27|411.67|0
1625788640000|2021-07-08 23:57:20|414.45|411.85|414.45|411.85|414.63|412.03|414.27|411.67|0
1625788650000|2021-07-08 23:57:30|414.27|411.67|414.18|411.58|414.27|411.67|414.09|411.49|0
1625788660000|2021-07-08 23:57:40|414.27|411.67|413.91|411.31|414.27|411.67|413.91|411.31|0
1625788670000|2021-07-08 23:57:50|413.73|411.13|413.55|410.95|413.73|411.13|413.55|410.95|0
1625788680000|2021-07-08 23:58:00|413.37|410.77|413.37|410.77|413.73|411.13|413.37|410.77|0
1625788690000|2021-07-08 23:58:10|413.55|410.95|413.73|411.13|413.73|411.13|413.55|410.95|0
1625788710000|2021-07-08 23:58:30|413.55|410.95|413.55|410.95|413.55|410.95|413.55|410.95|0
1625788730000|2021-07-08 23:58:50|413.73|411.13|413.91|411.31|413.91|411.31|413.73|411.13|0
1625788740000|2021-07-08 23:59:00|413.73|411.13|413.55|410.95|413.73|411.13|413.55|410.95|0
1625788750000|2021-07-08 23:59:10|413.73|411.13|413.55|410.95|413.91|411.31|413.55|410.95|0
1625788760000|2021-07-08 23:59:20|413.73|411.13|413.55|410.95|413.73|411.13|413.55|410.95|0
1625788770000|2021-07-08 23:59:30|413.73|411.13|413.55|410.95|413.73|411.13|413.55|410.95|0
1625788780000|2021-07-08 23:59:40|413.73|411.13|413.55|410.95|413.73|411.13|413.55|410.95|0
1625788790000|2021-07-08 23:59:50|413.73|411.13|413.91|411.31|413.91|411.31|413.73|411.13|0
1625788800000|2021-07-09 00:00:00|414.09|411.49|414.45|411.85|414.45|411.85|414.09|411.49|0
1625788810000|2021-07-09 00:00:10|414.09|411.49|413.91|411.31|414.09|411.49|413.91|411.31|0
1625788820000|2021-07-09 00:00:20|413.73|411.13|413.73|411.13|413.91|411.31|413.73|411.13|0
1625788830000|2021-07-09 00:00:30|413.55|410.95|413.73|411.13|413.73|411.13|413.55|410.95|0
1625788840000|2021-07-09 00:00:40|413.91|411.31|413.91|411.31|414.27|411.67|413.91|411.31|0
1625788850000|2021-07-09 00:00:50|413.73|411.13|413.73|411.13|413.73|411.13|413.73|411.13|0
1625788860000|2021-07-09 00:01:00|413.91|411.31|414|411.4|414.09|411.49|413.82|411.22|0
1625788870000|2021-07-09 00:01:10|413.91|411.31|413.91|411.31|413.91|411.31|413.73|411.13|0
1625788880000|2021-07-09 00:01:20|414|411.4|414.09|411.49|414.09|411.49|414|411.4|0
1625788890000|2021-07-09 00:01:30|414.27|411.67|414.09|411.49|414.27|411.67|414.09|411.49|0
1625788900000|2021-07-09 00:01:40|414.27|411.67|414.63|412.03|414.63|412.03|414.27|411.67|0
1625788910000|2021-07-09 00:01:50|414.53|411.93|414.99|412.39|414.99|412.39|414.53|411.93|0
1625788920000|2021-07-09 00:02:00|415.71|413.11|415.89|413.29|416.07|413.47|415.71|413.11|0
1625788930000|2021-07-09 00:02:10|415.71|413.11|415.53|412.93|415.71|413.11|415.44|412.84|0
1625788940000|2021-07-09 00:02:20|415.71|413.11|415.71|413.11|415.8|413.2|415.71|413.11|0
1625788950000|2021-07-09 00:02:30|416.07|413.47|416.16|413.56|416.25|413.65|416.07|413.47|0
1625788960000|2021-07-09 00:02:40|415.89|413.29|416.07|413.47|416.07|413.47|415.89|413.29|0
1625788970000|2021-07-09 00:02:50|415.89|413.29|416.25|413.65|416.25|413.65|415.89|413.29|0
1625788980000|2021-07-09 00:03:00|416.34|413.74|416.43|413.83|416.43|413.83|416.34|413.74|0
1625788990000|2021-07-09 00:03:10|416.52|413.92|416.61|414.01|416.61|414.01|416.52|413.92|0
1625789000000|2021-07-09 00:03:20|416.79|414.19|416.79|414.19|416.79|414.19|416.79|414.19|0
1625789020000|2021-07-09 00:03:40|416.61|414.01|416.79|414.19|416.79|414.19|416.61|414.01|0
1625789030000|2021-07-09 00:03:50|416.61|414.01|416.79|414.19|416.79|414.19|416.61|414.01|0
1625789050000|2021-07-09 00:04:10|416.61|414.01|416.61|414.01|416.61|414.01|416.61|414.01|0
1625789060000|2021-07-09 00:04:20|416.79|414.19|417.15|414.55|417.15|414.55|416.79|414.19|0
1625789070000|2021-07-09 00:04:30|416.97|414.37|416.97|414.37|416.97|414.37|416.97|414.37|0
1625789080000|2021-07-09 00:04:40|416.79|414.19|416.61|414.01|416.79|414.19|416.61|414.01|0
1625789090000|2021-07-09 00:04:50|416.79|414.19|416.43|413.83|416.79|414.19|416.43|413.83|0
1625789100000|2021-07-09 00:05:00|416.79|414.19|416.79|414.19|416.79|414.19|416.79|414.19|0
1625789110000|2021-07-09 00:05:10|416.7|414.1|416.79|414.19|416.79|414.19|416.61|414.01|0
1625789120000|2021-07-09 00:05:20|416.97|414.37|416.97|414.37|417.15|414.55|416.97|414.37|0
1625789130000|2021-07-09 00:05:30|417.15|414.55|417.15|414.55|417.33|414.73|417.15|414.55|0
1625789140000|2021-07-09 00:05:40|416.97|414.37|417.15|414.55|417.33|414.73|416.97|414.37|0
1625789150000|2021-07-09 00:05:50|417.33|414.73|417.33|414.73|417.33|414.73|417.33|414.73|0
1625789160000|2021-07-09 00:06:00|417.42|414.82|417.51|414.91|417.51|414.91|417.42|414.82|0
1625789170000|2021-07-09 00:06:10|417.69|415.09|417.69|415.09|417.87|415.27|417.69|415.09|0
1625789180000|2021-07-09 00:06:20|417.78|415.18|417.78|415.18|417.78|415.18|417.78|415.18|0
1625789190000|2021-07-09 00:06:30|417.69|415.09|417.78|415.18|417.78|415.18|417.69|415.09|0
1625789200000|2021-07-09 00:06:40|417.87|415.27|417.69|415.09|417.87|415.27|417.69|415.09|0
1625789210000|2021-07-09 00:06:50|417.51|414.91|417.51|414.91|417.51|414.91|417.51|414.91|0
1625789220000|2021-07-09 00:07:00|417.69|415.09|417.69|415.09|417.69|415.09|417.6|415|0
1625789230000|2021-07-09 00:07:10|417.78|415.18|417.96|415.36|417.96|415.36|417.78|415.18|0
1625789240000|2021-07-09 00:07:20|417.87|415.27|418.05|415.45|418.05|415.45|417.87|415.27|0
1625789250000|2021-07-09 00:07:30|417.87|415.27|417.87|415.27|417.87|415.27|417.87|415.27|0
1625789260000|2021-07-09 00:07:40|418.05|415.45|418.05|415.45|418.05|415.45|418.05|415.45|0
1625789270000|2021-07-09 00:07:50|417.87|415.27|417.96|415.36|417.96|415.36|417.87|415.27|0
1625789280000|2021-07-09 00:08:00|418.05|415.45|418.05|415.45|418.05|415.45|417.87|415.27|0
1625789300000|2021-07-09 00:08:20|418.23|415.63|418.41|415.81|418.41|415.81|418.23|415.63|0
1625789310000|2021-07-09 00:08:30|418.59|415.99|418.59|415.99|418.77|416.17|418.59|415.99|0
1625789320000|2021-07-09 00:08:40|418.41|415.81|418.41|415.81|418.41|415.81|418.41|415.81|0
1625789330000|2021-07-09 00:08:50|418.59|415.99|418.23|415.63|418.59|415.99|418.23|415.63|0
1625789340000|2021-07-09 00:09:00|418.41|415.81|418.59|415.99|418.59|415.99|418.41|415.81|0
1625789350000|2021-07-09 00:09:10|418.77|416.17|418.77|416.17|418.77|416.17|418.77|416.17|0
1625789370000|2021-07-09 00:09:30|418.59|415.99|418.77|416.17|418.77|416.17|418.59|415.99|0
1625789380000|2021-07-09 00:09:40|418.95|416.35|418.95|416.35|418.95|416.35|418.77|416.17|0
1625789400000|2021-07-09 00:10:00|418.77|416.17|418.59|415.99|418.77|416.17|418.59|415.99|0
1625789410000|2021-07-09 00:10:10|418.77|416.17|418.77|416.17|418.77|416.17|418.59|415.99|0
1625789420000|2021-07-09 00:10:20|418.95|416.35|418.77|416.17|418.95|416.35|418.77|416.17|0
1625789430000|2021-07-09 00:10:30|418.59|415.99|418.77|416.17|418.77|416.17|418.59|415.99|0
1625789440000|2021-07-09 00:10:40|418.59|415.99|418.77|416.17|418.77|416.17|418.59|415.99|0
1625789450000|2021-07-09 00:10:50|418.59|415.99|418.59|415.99|418.77|416.17|418.59|415.99|0
1625789460000|2021-07-09 00:11:00|418.68|416.08|418.77|416.17|418.77|416.17|418.68|416.08|0
1625789470000|2021-07-09 00:11:10|418.59|415.99|418.77|416.17|418.77|416.17|418.59|415.99|0
1625789480000|2021-07-09 00:11:20|418.68|416.08|418.59|415.99|418.68|416.08|418.59|415.99|0
1625789490000|2021-07-09 00:11:30|418.77|416.17|418.77|416.17|418.77|416.17|418.77|416.17|0
1625789500000|2021-07-09 00:11:40|418.59|415.99|418.59|415.99|418.68|416.08|418.59|415.99|0
1625789510000|2021-07-09 00:11:50|418.77|416.17|418.59|415.99|418.77|416.17|418.59|415.99|0
1625789530000|2021-07-09 00:12:10|418.41|415.81|418.41|415.81|418.41|415.81|418.41|415.81|0
1625789540000|2021-07-09 00:12:20|418.59|415.99|418.77|416.17|418.77|416.17|418.59|415.99|0
1625789550000|2021-07-09 00:12:30|418.95|416.35|418.77|416.17|418.95|416.35|418.77|416.17|0
1625789560000|2021-07-09 00:12:40|418.59|415.99|418.59|415.99|418.59|415.99|418.59|415.99|0
1625789570000|2021-07-09 00:12:50|418.77|416.17|418.68|416.08|418.77|416.17|418.59|415.99|0
1625789580000|2021-07-09 00:13:00|418.77|416.17|418.77|416.17|418.77|416.17|418.68|416.08|0
1625789590000|2021-07-09 00:13:10|418.59|415.99|418.59|415.99|418.77|416.17|418.59|415.99|0
1625789600000|2021-07-09 00:13:20|418.41|415.81|418.23|415.63|418.41|415.81|418.23|415.63|0
1625789620000|2021-07-09 00:13:40|418.32|415.72|418.23|415.63|418.32|415.72|418.23|415.63|0
1625789630000|2021-07-09 00:13:50|418.41|415.81|418.41|415.81|418.41|415.81|418.32|415.72|0
1625789640000|2021-07-09 00:14:00|418.32|415.72|418.05|415.45|418.41|415.81|418.05|415.45|0
1625789650000|2021-07-09 00:14:10|417.87|415.27|417.69|415.09|417.87|415.27|417.69|415.09|0
1625789680000|2021-07-09 00:14:40|417.51|414.91|417.51|414.91|417.51|414.91|417.51|414.91|0
1625789690000|2021-07-09 00:14:50|417.59|414.99|417.51|414.91|417.59|414.99|417.51|414.91|0
1625789700000|2021-07-09 00:15:00|417.33|414.73|417.33|414.73|417.33|414.73|417.33|414.73|0
1625789710000|2021-07-09 00:15:10|417.15|414.55|416.97|414.37|417.15|414.55|416.97|414.37|0
1625789720000|2021-07-09 00:15:20|416.79|414.19|416.97|414.37|416.97|414.37|416.79|414.19|0
1625789730000|2021-07-09 00:15:30|417.15|414.55|417.69|415.09|417.69|415.09|417.15|414.55|0
1625789740000|2021-07-09 00:15:40|417.51|414.91|417.69|415.09|417.69|415.09|417.51|414.91|0
1625789750000|2021-07-09 00:15:50|417.87|415.27|417.69|415.09|417.87|415.27|417.69|415.09|0
1625789760000|2021-07-09 00:16:00|417.87|415.27|418.05|415.45|418.05|415.45|417.87|415.27|0
1625789780000|2021-07-09 00:16:20|418.23|415.63|418.41|415.81|418.41|415.81|418.23|415.63|0
1625789790000|2021-07-09 00:16:30|418.59|415.99|418.41|415.81|418.59|415.99|418.41|415.81|0
1625789800000|2021-07-09 00:16:40|418.59|415.99|418.23|415.63|418.59|415.99|418.23|415.63|0
1625789810000|2021-07-09 00:16:50|418.13|415.53|418.05|415.45|418.13|415.53|418.05|415.45|0
1625789830000|2021-07-09 00:17:10|417.87|415.27|418.05|415.45|418.05|415.45|417.87|415.27|0
1625789840000|2021-07-09 00:17:20|418.23|415.63|418.41|415.81|418.41|415.81|418.23|415.63|0
1625789850000|2021-07-09 00:17:30|418.23|415.63|418.41|415.81|418.59|415.99|418.23|415.63|0
1625789860000|2021-07-09 00:17:40|418.23|415.63|418.23|415.63|418.23|415.63|418.23|415.63|0
1625789870000|2021-07-09 00:17:50|418.05|415.45|418.05|415.45|418.05|415.45|418.05|415.45|0
1625789900000|2021-07-09 00:18:20|417.69|415.09|417.69|415.09|417.69|415.09|417.69|415.09|0
1625789910000|2021-07-09 00:18:30|417.87|415.27|417.87|415.27|417.87|415.27|417.87|415.27|0
1625789940000|2021-07-09 00:19:00|417.69|415.09|417.51|414.91|417.69|415.09|417.51|414.91|0
1625789950000|2021-07-09 00:19:10|417.69|415.09|417.69|415.09|417.77|415.17|417.69|415.09|0
1625789960000|2021-07-09 00:19:20|417.59|414.99|417.32|414.72|417.69|415.09|417.32|414.72|0
1625789970000|2021-07-09 00:19:30|417.51|414.91|417.32|414.72|417.51|414.91|417.32|414.72|0
1625789980000|2021-07-09 00:19:40|417.23|414.63|417.14|414.54|417.23|414.63|417.14|414.54|0
1625789990000|2021-07-09 00:19:50|417.32|414.72|417.32|414.72|417.32|414.72|417.14|414.54|0
1625790000000|2021-07-09 00:20:00|417.14|414.54|417.14|414.54|417.14|414.54|416.96|414.36|0
1625790010000|2021-07-09 00:20:10|417.32|414.72|417.14|414.54|417.32|414.72|417.14|414.54|0
1625790020000|2021-07-09 00:20:20|417.32|414.72|417.32|414.72|417.32|414.72|417.32|414.72|0
1625790040000|2021-07-09 00:20:40|417.14|414.54|417.14|414.54|417.14|414.54|417.14|414.54|0
1625790060000|2021-07-09 00:21:00|417.23|414.63|417.14|414.54|417.23|414.63|417.14|414.54|0
1625790070000|2021-07-09 00:21:10|417.32|414.72|417.14|414.54|417.32|414.72|417.14|414.54|0
1625790080000|2021-07-09 00:21:20|416.96|414.36|417.14|414.54|417.14|414.54|416.96|414.36|0
1625790090000|2021-07-09 00:21:30|416.96|414.36|416.96|414.36|416.96|414.36|416.96|414.36|0
1625790100000|2021-07-09 00:21:40|416.78|414.18|416.78|414.18|416.78|414.18|416.78|414.18|0
1625790110000|2021-07-09 00:21:50|416.96|414.36|416.96|414.36|416.96|414.36|416.96|414.36|0
1625790130000|2021-07-09 00:22:10|416.78|414.18|416.78|414.18|416.78|414.18|416.6|414|0
1625790140000|2021-07-09 00:22:20|416.69|414.09|416.69|414.09|416.69|414.09|416.69|414.09|0
1625790150000|2021-07-09 00:22:30|416.6|414|416.78|414.18|416.78|414.18|416.6|414|0
1625790170000|2021-07-09 00:22:50|416.6|414|416.6|414|416.6|414|416.6|414|0
1625790180000|2021-07-09 00:23:00|416.69|414.09|416.24|413.64|416.69|414.09|416.24|413.64|0
1625790200000|2021-07-09 00:23:20|416.06|413.46|416.06|413.46|416.06|413.46|416.06|413.46|0
1625790210000|2021-07-09 00:23:30|415.88|413.28|415.79|413.19|415.88|413.28|415.7|413.1|0
1625790220000|2021-07-09 00:23:40|415.7|413.1|415.43|412.83|415.79|413.19|415.43|412.83|0
1625790230000|2021-07-09 00:23:50|415.34|412.74|414.8|412.2|415.34|412.74|414.8|412.2|0
1625790240000|2021-07-09 00:24:00|414.98|412.38|414.98|412.38|415.07|412.47|414.98|412.38|0
1625790250000|2021-07-09 00:24:10|414.8|412.2|414.89|412.29|414.98|412.38|414.8|412.2|0
1625790260000|2021-07-09 00:24:20|414.98|412.38|414.98|412.38|415.16|412.56|414.98|412.38|0
1625790270000|2021-07-09 00:24:30|415.16|412.56|415.16|412.56|415.16|412.56|414.98|412.38|0
1625790290000|2021-07-09 00:24:50|415.34|412.74|415.34|412.74|415.34|412.74|415.34|412.74|0
1625790300000|2021-07-09 00:25:00|415.52|412.92|415.06|412.46|415.52|412.92|415.06|412.46|0
1625790310000|2021-07-09 00:25:10|414.98|412.38|415.16|412.56|415.16|412.56|414.98|412.38|0
1625790320000|2021-07-09 00:25:20|415.24|412.64|415.52|412.92|415.52|412.92|415.24|412.64|0
1625790330000|2021-07-09 00:25:30|415.88|413.28|415.7|413.1|415.88|413.28|415.7|413.1|0
1625790340000|2021-07-09 00:25:40|415.88|413.28|416.06|413.46|416.06|413.46|415.88|413.28|0
1625790350000|2021-07-09 00:25:50|416.24|413.64|416.24|413.64|416.24|413.64|416.24|413.64|0
1625790360000|2021-07-09 00:26:00|416.06|413.46|415.88|413.28|416.06|413.46|415.88|413.28|0
1625790370000|2021-07-09 00:26:10|415.97|413.37|416.06|413.46|416.06|413.46|415.97|413.37|0
1625790380000|2021-07-09 00:26:20|416.24|413.64|416.24|413.64|416.24|413.64|416.24|413.64|0
1625790390000|2021-07-09 00:26:30|416.33|413.73|416.42|413.82|416.42|413.82|416.33|413.73|0
1625790400000|2021-07-09 00:26:40|416.33|413.73|416.24|413.64|416.33|413.73|416.24|413.64|0
1625790410000|2021-07-09 00:26:50|416.15|413.55|416.15|413.55|416.15|413.55|416.15|413.55|0
1625790420000|2021-07-09 00:27:00|416.06|413.46|415.88|413.28|416.06|413.46|415.88|413.28|0
1625790430000|2021-07-09 00:27:10|415.7|413.1|415.88|413.28|415.88|413.28|415.52|412.92|0
1625790450000|2021-07-09 00:27:30|415.7|413.1|415.52|412.92|415.7|413.1|415.52|412.92|0
1625790460000|2021-07-09 00:27:40|415.7|413.1|415.7|413.1|415.88|413.28|415.7|413.1|0
1625790470000|2021-07-09 00:27:50|415.88|413.28|415.88|413.28|415.88|413.28|415.78|413.18|0
1625790480000|2021-07-09 00:28:00|415.7|413.1|415.7|413.1|415.7|413.1|415.7|413.1|0
1625790490000|2021-07-09 00:28:10|415.78|413.18|415.78|413.18|415.78|413.18|415.78|413.18|0
1625790500000|2021-07-09 00:28:20|415.7|413.1|415.88|413.28|415.88|413.28|415.7|413.1|0
1625790510000|2021-07-09 00:28:30|416.06|413.46|416.06|413.46|416.06|413.46|416.06|413.46|0
1625790520000|2021-07-09 00:28:40|415.88|413.28|416.06|413.46|416.06|413.46|415.88|413.28|0
1625790530000|2021-07-09 00:28:50|416.24|413.64|416.24|413.64|416.24|413.64|416.06|413.46|0
1625790540000|2021-07-09 00:29:00|416.06|413.46|416.06|413.46|416.14|413.54|416.06|413.46|0
1625790550000|2021-07-09 00:29:10|416.24|413.64|416.06|413.46|416.24|413.64|416.06|413.46|0
1625790560000|2021-07-09 00:29:20|416.24|413.64|416.24|413.64|416.24|413.64|416.14|413.54|0
1625790570000|2021-07-09 00:29:30|416.42|413.82|416.6|414|416.6|414|416.42|413.82|0
1625790600000|2021-07-09 00:30:00|416.42|413.82|416.24|413.64|416.42|413.82|416.24|413.64|0
1625790610000|2021-07-09 00:30:10|416.14|413.54|416.24|413.64|416.24|413.64|416.06|413.46|0
1625790620000|2021-07-09 00:30:20|416.14|413.54|415.88|413.28|416.14|413.54|415.88|413.28|0
1625790630000|2021-07-09 00:30:30|415.78|413.18|415.88|413.28|415.88|413.28|415.7|413.1|0
1625790640000|2021-07-09 00:30:40|415.78|413.18|415.7|413.1|415.88|413.28|415.7|413.1|0
1625790650000|2021-07-09 00:30:50|415.78|413.18|415.7|413.1|415.78|413.18|415.7|413.1|0
1625790660000|2021-07-09 00:31:00|415.52|412.92|415.16|412.56|415.52|412.92|415.16|412.56|0
1625790670000|2021-07-09 00:31:10|415.34|412.74|415.16|412.56|415.34|412.74|415.16|412.56|0
1625790680000|2021-07-09 00:31:20|414.98|412.38|414.98|412.38|414.98|412.38|414.98|412.38|0
1625790690000|2021-07-09 00:31:30|415.16|412.56|415.16|412.56|415.34|412.74|415.16|412.56|0
1625790700000|2021-07-09 00:31:40|414.98|412.38|415.16|412.56|415.16|412.56|414.98|412.38|0
1625790710000|2021-07-09 00:31:50|414.98|412.38|415.16|412.56|415.16|412.56|414.98|412.38|0
1625790720000|2021-07-09 00:32:00|414.98|412.38|415.06|412.46|415.06|412.46|414.98|412.38|0
1625790730000|2021-07-09 00:32:10|415.16|412.56|415.16|412.56|415.24|412.64|415.16|412.56|0
1625790740000|2021-07-09 00:32:20|414.98|412.38|414.88|412.28|414.98|412.38|414.88|412.28|0
1625790750000|2021-07-09 00:32:30|414.8|412.2|414.8|412.2|414.8|412.2|414.8|412.2|0
1625790760000|2021-07-09 00:32:40|414.62|412.02|414.61|412.01|414.62|412.02|414.61|412.01|0
1625790770000|2021-07-09 00:32:50|414.79|412.19|414.79|412.19|414.79|412.19|414.79|412.19|0
1625790780000|2021-07-09 00:33:00|414.61|412.01|414.52|411.92|414.61|412.01|414.43|411.83|0
1625790790000|2021-07-09 00:33:10|414.61|412.01|414.61|412.01|414.61|412.01|414.61|412.01|0
1625790800000|2021-07-09 00:33:20|414.97|412.37|414.97|412.37|414.97|412.37|414.97|412.37|0
1625790810000|2021-07-09 00:33:30|414.79|412.19|414.61|412.01|414.79|412.19|414.61|412.01|0
1625790820000|2021-07-09 00:33:40|414.43|411.83|414.43|411.83|414.43|411.83|414.43|411.83|0
1625790840000|2021-07-09 00:34:00|414.61|412.01|414.61|412.01|414.61|412.01|414.61|412.01|0
1625790860000|2021-07-09 00:34:20|414.79|412.19|414.43|411.83|414.79|412.19|414.43|411.83|0
1625790870000|2021-07-09 00:34:30|414.61|412.01|414.43|411.83|414.61|412.01|414.43|411.83|0
1625790900000|2021-07-09 00:35:00|414.07|411.47|414.07|411.47|414.07|411.47|414.07|411.47|0
1625790910000|2021-07-09 00:35:10|414.16|411.56|414.16|411.56|414.16|411.56|414.07|411.47|0
1625790920000|2021-07-09 00:35:20|414.07|411.47|413.89|411.29|414.07|411.47|413.71|411.11|0
1625790940000|2021-07-09 00:35:40|413.71|411.11|413.89|411.29|413.89|411.29|413.71|411.11|0
1625790950000|2021-07-09 00:35:50|413.71|411.11|414.25|411.65|414.25|411.65|413.71|411.11|0
1625790960000|2021-07-09 00:36:00|413.89|411.29|414.25|411.65|414.25|411.65|413.89|411.29|0
1625790970000|2021-07-09 00:36:10|414.07|411.47|414.07|411.47|414.07|411.47|413.89|411.29|0
1625790980000|2021-07-09 00:36:20|414.25|411.65|414.25|411.65|414.25|411.65|414.25|411.65|0
1625790990000|2021-07-09 00:36:30|413.89|411.29|413.98|411.38|413.98|411.38|413.89|411.29|0
1625791000000|2021-07-09 00:36:40|413.89|411.29|414.07|411.47|414.07|411.47|413.89|411.29|0
1625791010000|2021-07-09 00:36:50|413.89|411.29|414.25|411.65|414.25|411.65|413.89|411.29|0
1625791020000|2021-07-09 00:37:00|414.07|411.47|413.89|411.29|414.07|411.47|413.71|411.11|0
1625791030000|2021-07-09 00:37:10|413.8|411.2|413.8|411.2|413.8|411.2|413.71|411.11|0
1625791040000|2021-07-09 00:37:20|413.89|411.29|413.89|411.29|413.89|411.29|413.71|411.11|0
1625791050000|2021-07-09 00:37:30|413.71|411.11|413.35|410.75|413.71|411.11|413.35|410.75|0
1625791060000|2021-07-09 00:37:40|413.17|410.57|413.17|410.57|413.17|410.57|412.81|410.21|0
1625791070000|2021-07-09 00:37:50|412.99|410.39|412.81|410.21|412.99|410.39|412.81|410.21|0
1625791080000|2021-07-09 00:38:00|412.63|410.03|412.81|410.21|412.81|410.21|412.63|410.03|0
1625791090000|2021-07-09 00:38:10|412.63|410.03|412.81|410.21|412.81|410.21|412.63|410.03|0
1625791100000|2021-07-09 00:38:20|412.63|410.03|412.28|409.68|412.63|410.03|412.28|409.68|0
1625791110000|2021-07-09 00:38:30|412.46|409.86|412.45|409.85|412.46|409.86|412.28|409.68|0
1625791120000|2021-07-09 00:38:40|412.63|410.03|412.63|410.03|412.63|410.03|412.63|410.03|0
1625791130000|2021-07-09 00:38:50|412.81|410.21|412.81|410.21|412.81|410.21|412.81|410.21|0
1625791140000|2021-07-09 00:39:00|412.99|410.39|413.08|410.48|413.08|410.48|412.99|410.39|0
1625791150000|2021-07-09 00:39:10|412.99|410.39|412.81|410.21|412.99|410.39|412.81|410.21|0
1625791170000|2021-07-09 00:39:30|412.99|410.39|413.17|410.57|413.17|410.57|412.99|410.39|0
1625791180000|2021-07-09 00:39:40|413.35|410.75|413.53|410.93|413.53|410.93|413.35|410.75|0
1625791190000|2021-07-09 00:39:50|413.35|410.75|413.44|410.84|413.44|410.84|413.35|410.75|0
1625791200000|2021-07-09 00:40:00|413.35|410.75|413.71|411.11|413.71|411.11|413.35|410.75|0
1625791220000|2021-07-09 00:40:20|413.53|410.93|413.53|410.93|413.53|410.93|413.53|410.93|0
1625791240000|2021-07-09 00:40:40|413.44|410.84|413.53|410.93|413.53|410.93|413.44|410.84|0
1625791250000|2021-07-09 00:40:50|413.35|410.75|413.35|410.75|413.35|410.75|413.35|410.75|0
1625791260000|2021-07-09 00:41:00|413.53|410.93|413.71|411.11|413.71|411.11|413.53|410.93|0
1625791270000|2021-07-09 00:41:10|413.89|411.29|413.62|411.02|413.89|411.29|413.53|410.93|0
1625791280000|2021-07-09 00:41:20|413.71|411.11|413.89|411.29|413.89|411.29|413.71|411.11|0
1625791290000|2021-07-09 00:41:30|413.71|411.11|413.71|411.11|413.71|411.11|413.71|411.11|0
1625791300000|2021-07-09 00:41:40|413.53|410.93|413.26|410.66|413.53|410.93|413.26|410.66|0
1625791310000|2021-07-09 00:41:50|413.17|410.57|413.17|410.57|413.35|410.75|413.17|410.57|0
1625791320000|2021-07-09 00:42:00|412.99|410.39|412.99|410.39|412.99|410.39|412.99|410.39|0
1625791330000|2021-07-09 00:42:10|413.17|410.57|413.17|410.57|413.17|410.57|413.17|410.57|0
1625791340000|2021-07-09 00:42:20|413.35|410.75|413.35|410.75|413.35|410.75|413.17|410.57|0
1625791350000|2021-07-09 00:42:30|413.53|410.93|413.53|410.93|413.53|410.93|413.53|410.93|0
1625791360000|2021-07-09 00:42:40|413.35|410.75|413.17|410.57|413.35|410.75|413.17|410.57|0
1625791370000|2021-07-09 00:42:50|412.99|410.39|413.17|410.57|413.17|410.57|412.99|410.39|0
1625791380000|2021-07-09 00:43:00|412.81|410.21|412.81|410.21|412.81|410.21|412.81|410.21|0
1625791400000|2021-07-09 00:43:20|412.9|410.3|412.99|410.39|412.99|410.39|412.81|410.21|0
1625791410000|2021-07-09 00:43:30|412.9|410.3|412.99|410.39|412.99|410.39|412.9|410.3|0
1625791420000|2021-07-09 00:43:40|412.81|410.21|412.81|410.21|412.81|410.21|412.81|410.21|0
1625791430000|2021-07-09 00:43:50|412.99|410.39|413.17|410.57|413.17|410.57|412.81|410.21|0
1625791440000|2021-07-09 00:44:00|412.99|410.39|412.99|410.39|412.99|410.39|412.9|410.3|0
1625791450000|2021-07-09 00:44:10|413.17|410.57|413.08|410.48|413.17|410.57|413.08|410.48|0
1625791460000|2021-07-09 00:44:20|412.99|410.39|413.08|410.48|413.08|410.48|412.99|410.39|0
1625791470000|2021-07-09 00:44:30|413.17|410.57|412.99|410.39|413.17|410.57|412.99|410.39|0
1625791480000|2021-07-09 00:44:40|413.17|410.57|413.17|410.57|413.17|410.57|413.17|410.57|0
1625791490000|2021-07-09 00:44:50|412.99|410.39|413.17|410.57|413.17|410.57|412.99|410.39|0
1625791500000|2021-07-09 00:45:00|412.99|410.39|412.99|410.39|412.99|410.39|412.99|410.39|0
1625791510000|2021-07-09 00:45:10|413.17|410.57|413.17|410.57|413.17|410.57|413.17|410.57|0
1625791520000|2021-07-09 00:45:20|412.72|410.12|412.81|410.21|412.81|410.21|412.72|410.12|0
1625791530000|2021-07-09 00:45:30|412.63|410.03|412.27|409.67|412.63|410.03|412.27|409.67|0
1625791540000|2021-07-09 00:45:40|412.45|409.85|412.27|409.67|412.45|409.85|412.27|409.67|0
1625791550000|2021-07-09 00:45:50|412.09|409.49|412.09|409.49|412.27|409.67|412.09|409.49|0
1625791560000|2021-07-09 00:46:00|411.91|409.31|411.91|409.31|411.91|409.31|411.91|409.31|0
1625791580000|2021-07-09 00:46:20|411.73|409.13|411.37|408.77|411.73|409.13|411.37|408.77|0
1625791590000|2021-07-09 00:46:30|411.55|408.95|411.37|408.77|411.55|408.95|411.37|408.77|0
1625791600000|2021-07-09 00:46:40|411.55|408.95|411.37|408.77|411.55|408.95|411.37|408.77|0
1625791620000|2021-07-09 00:47:00|411.55|408.95|411.55|408.95|411.55|408.95|411.55|408.95|0
1625791660000|2021-07-09 00:47:40|411.73|409.13|411.73|409.13|411.73|409.13|411.73|409.13|0
1625791670000|2021-07-09 00:47:50|411.82|409.22|412.45|409.85|412.45|409.85|411.73|409.13|0
1625791680000|2021-07-09 00:48:00|412.27|409.67|411.91|409.31|412.27|409.67|411.91|409.31|0
1625791690000|2021-07-09 00:48:10|412.09|409.49|412.09|409.49|412.27|409.67|412.09|409.49|0
1625791700000|2021-07-09 00:48:20|412.27|409.67|412.45|409.85|412.45|409.85|412.27|409.67|0
1625791710000|2021-07-09 00:48:30|412.27|409.67|412.27|409.67|412.27|409.67|412.27|409.67|0
1625791720000|2021-07-09 00:48:40|412.09|409.49|412.27|409.67|412.27|409.67|412|409.4|0
1625791730000|2021-07-09 00:48:50|412.09|409.49|412.09|409.49|412.09|409.49|412.09|409.49|0
1625791740000|2021-07-09 00:49:00|412.27|409.67|412.27|409.67|412.27|409.67|412.27|409.67|0
1625791750000|2021-07-09 00:49:10|412.36|409.76|412.45|409.85|412.45|409.85|412.27|409.67|0
1625791760000|2021-07-09 00:49:20|412.63|410.03|412.36|409.76|412.63|410.03|412.27|409.67|0
1625791770000|2021-07-09 00:49:30|412.27|409.67|412.27|409.67|412.27|409.67|412.27|409.67|0
1625791780000|2021-07-09 00:49:40|412.09|409.49|411.91|409.31|412.09|409.49|411.91|409.31|0
1625791790000|2021-07-09 00:49:50|412|409.4|411.82|409.22|412.09|409.49|411.82|409.22|0
1625791800000|2021-07-09 00:50:00|411.91|409.31|412.27|409.67|412.27|409.67|411.91|409.31|0
1625791810000|2021-07-09 00:50:10|412.45|409.85|412.27|409.67|412.45|409.85|412.09|409.49|0
1625791820000|2021-07-09 00:50:20|412.45|409.85|412.09|409.49|412.45|409.85|412.09|409.49|0
1625791830000|2021-07-09 00:50:30|412.27|409.67|412.27|409.67|412.27|409.67|412.09|409.49|0
1625791840000|2021-07-09 00:50:40|412.09|409.49|412.27|409.67|412.27|409.67|412.09|409.49|0
1625791850000|2021-07-09 00:50:50|412.18|409.58|412.09|409.49|412.18|409.58|412.09|409.49|0
1625791860000|2021-07-09 00:51:00|411.91|409.31|411.91|409.31|411.91|409.31|411.91|409.31|0
1625791870000|2021-07-09 00:51:10|411.82|409.22|411.73|409.13|411.82|409.22|411.73|409.13|0
1625791880000|2021-07-09 00:51:20|412.09|409.49|411.91|409.31|412.09|409.49|411.91|409.31|0
1625791890000|2021-07-09 00:51:30|412|409.4|412.27|409.67|412.27|409.67|412|409.4|0
1625791900000|2021-07-09 00:51:40|412.45|409.85|412.27|409.67|412.45|409.85|412.27|409.67|0
1625791910000|2021-07-09 00:51:50|412.36|409.76|412.27|409.67|412.36|409.76|412.27|409.67|0
1625791920000|2021-07-09 00:52:00|412.45|409.85|412.63|410.03|412.63|410.03|412.45|409.85|0
1625791930000|2021-07-09 00:52:10|412.99|410.39|412.89|410.29|412.99|410.39|412.89|410.29|0
1625791940000|2021-07-09 00:52:20|412.71|410.11|412.63|410.03|412.81|410.21|412.63|410.03|0
1625791950000|2021-07-09 00:52:30|412.27|409.67|412.63|410.03|412.63|410.03|412.27|409.67|0
1625791970000|2021-07-09 00:52:50|412.27|409.67|412.27|409.67|412.27|409.67|412.27|409.67|0
1625791980000|2021-07-09 00:53:00|412.45|409.85|412.45|409.85|412.45|409.85|412.45|409.85|0
1625791990000|2021-07-09 00:53:10|412.27|409.67|412.45|409.85|412.45|409.85|412.27|409.67|0
1625792000000|2021-07-09 00:53:20|412.63|410.03|412.81|410.21|412.81|410.21|412.63|410.03|0
1625792010000|2021-07-09 00:53:30|412.63|410.03|412.63|410.03|412.63|410.03|412.63|410.03|0
1625792030000|2021-07-09 00:53:50|412.81|410.21|412.63|410.03|412.81|410.21|412.63|410.03|0
1625792040000|2021-07-09 00:54:00|412.81|410.21|412.99|410.39|412.99|410.39|412.81|410.21|0
1625792050000|2021-07-09 00:54:10|413.17|410.57|412.99|410.39|413.17|410.57|412.99|410.39|0
1625792060000|2021-07-09 00:54:20|413.07|410.47|413.35|410.75|413.35|410.75|413.07|410.47|0
1625792070000|2021-07-09 00:54:30|413.53|410.93|413.35|410.75|413.53|410.93|413.35|410.75|0
1625792090000|2021-07-09 00:54:50|413.17|410.57|412.99|410.39|413.17|410.57|412.99|410.39|0
1625792100000|2021-07-09 00:55:00|412.89|410.29|412.99|410.39|412.99|410.39|412.89|410.29|0
1625792110000|2021-07-09 00:55:10|413.17|410.57|413.07|410.47|413.17|410.57|412.99|410.39|0
1625792120000|2021-07-09 00:55:20|412.99|410.39|412.81|410.21|412.99|410.39|412.81|410.21|0
1625792130000|2021-07-09 00:55:30|412.63|410.03|412.81|410.21|412.81|410.21|412.63|410.03|0
1625792140000|2021-07-09 00:55:40|412.71|410.11|412.81|410.21|412.81|410.21|412.63|410.03|0
1625792170000|2021-07-09 00:56:10|412.63|410.03|412.63|410.03|412.63|410.03|412.63|410.03|0
1625792180000|2021-07-09 00:56:20|412.45|409.85|412.45|409.85|412.45|409.85|412.45|409.85|0
1625792190000|2021-07-09 00:56:30|412.27|409.67|412.27|409.67|412.27|409.67|412.27|409.67|0
1625792200000|2021-07-09 00:56:40|412.09|409.49|411.91|409.31|412.09|409.49|411.91|409.31|0
1625792220000|2021-07-09 00:57:00|411.99|409.39|412.09|409.49|412.09|409.49|411.99|409.39|0
1625792230000|2021-07-09 00:57:10|412.27|409.67|412.27|409.67|412.27|409.67|412.27|409.67|0
1625792240000|2021-07-09 00:57:20|411.91|409.31|412.09|409.49|412.09|409.49|411.91|409.31|0
1625792250000|2021-07-09 00:57:30|411.91|409.31|411.73|409.13|411.91|409.31|411.73|409.13|0
1625792270000|2021-07-09 00:57:50|411.55|408.95|411.55|408.95|411.55|408.95|411.55|408.95|0
1625792280000|2021-07-09 00:58:00|411.73|409.13|411.55|408.95|411.73|409.13|411.55|408.95|0
1625792290000|2021-07-09 00:58:10|411.19|408.59|411.28|408.68|411.28|408.68|411.19|408.59|0
1625792300000|2021-07-09 00:58:20|411.19|408.59|411.37|408.77|411.37|408.77|411.19|408.59|0
1625792310000|2021-07-09 00:58:30|411.19|408.59|411.19|408.59|411.19|408.59|411.19|408.59|0
1625792320000|2021-07-09 00:58:40|411.01|408.41|411.01|408.41|411.01|408.41|411.01|408.41|0
1625792330000|2021-07-09 00:58:50|411.1|408.5|410.83|408.23|411.1|408.5|410.83|408.23|0
1625792340000|2021-07-09 00:59:00|410.92|408.32|411.19|408.59|411.19|408.59|410.92|408.32|0
1625792350000|2021-07-09 00:59:10|411.37|408.77|411.55|408.95|411.55|408.95|411.37|408.77|0
1625792370000|2021-07-09 00:59:30|411.37|408.77|411.37|408.77|411.37|408.77|411.37|408.77|0
1625792380000|2021-07-09 00:59:40|411.55|408.95|411.19|408.59|411.55|408.95|411.19|408.59|0
1625792400000|2021-07-09 01:00:00|411.01|408.41|411.19|408.59|411.19|408.59|411.01|408.41|0
1625792410000|2021-07-09 01:00:10|411.1|408.5|411.19|408.59|411.19|408.59|411.01|408.41|0
1625792420000|2021-07-09 01:00:20|411.01|408.41|410.83|408.23|411.01|408.41|410.83|408.23|0
1625792430000|2021-07-09 01:00:30|410.92|408.32|410.83|408.23|411.01|408.41|410.83|408.23|0
1625792440000|2021-07-09 01:00:40|410.92|408.32|410.92|408.32|410.92|408.32|410.92|408.32|0
1625792450000|2021-07-09 01:00:50|411.01|408.41|411.01|408.41|411.01|408.41|410.92|408.32|0
1625792460000|2021-07-09 01:01:00|410.83|408.23|410.83|408.23|410.83|408.23|410.83|408.23|0
1625792470000|2021-07-09 01:01:10|411.01|408.41|410.83|408.23|411.01|408.41|410.83|408.23|0
1625792480000|2021-07-09 01:01:20|410.65|408.05|410.65|408.05|410.65|408.05|410.65|408.05|0
1625792490000|2021-07-09 01:01:30|410.47|407.87|410.47|407.87|410.83|408.23|410.47|407.87|0
1625792500000|2021-07-09 01:01:40|410.65|408.05|410.65|408.05|410.65|408.05|410.65|408.05|0
1625792510000|2021-07-09 01:01:50|410.83|408.23|410.83|408.23|410.83|408.23|410.83|408.23|0
1625792530000|2021-07-09 01:02:10|411.01|408.41|410.83|408.23|411.19|408.59|410.83|408.23|0
1625792540000|2021-07-09 01:02:20|411.19|408.59|411.55|408.95|411.55|408.95|411.19|408.59|0
1625792550000|2021-07-09 01:02:30|411.37|408.77|411.37|408.77|411.37|408.77|411.37|408.77|0
1625792560000|2021-07-09 01:02:40|411.55|408.95|411.55|408.95|411.55|408.95|411.55|408.95|0
1625792570000|2021-07-09 01:02:50|411.37|408.77|411.37|408.77|411.37|408.77|411.37|408.77|0
1625792580000|2021-07-09 01:03:00|411.55|408.95|411.55|408.95|411.55|408.95|411.45|408.85|0
1625792590000|2021-07-09 01:03:10|411.37|408.77|411.19|408.59|411.37|408.77|411.19|408.59|0
1625792600000|2021-07-09 01:03:20|411.01|408.41|411.01|408.41|411.01|408.41|411.01|408.41|0
1625792610000|2021-07-09 01:03:30|410.83|408.23|410.65|408.05|410.83|408.23|410.65|408.05|0
1625792620000|2021-07-09 01:03:40|410.47|407.87|410.47|407.87|410.47|407.87|410.47|407.87|0
1625792630000|2021-07-09 01:03:50|410.65|408.05|410.65|408.05|410.83|408.23|410.65|408.05|0
1625792640000|2021-07-09 01:04:00|410.47|407.87|410.47|407.87|410.65|408.05|410.47|407.87|0
1625792650000|2021-07-09 01:04:10|410.65|408.05|410.74|408.14|410.74|408.14|410.65|408.05|0
1625792660000|2021-07-09 01:04:20|410.83|408.23|411.01|408.41|411.01|408.41|410.83|408.23|0
1625792670000|2021-07-09 01:04:30|410.83|408.23|411.19|408.59|411.19|408.59|410.83|408.23|0
1625792680000|2021-07-09 01:04:40|411.01|408.41|411.01|408.41|411.19|408.59|411.01|408.41|0
1625792690000|2021-07-09 01:04:50|410.83|408.23|411.01|408.41|411.01|408.41|410.83|408.23|0
1625792700000|2021-07-09 01:05:00|410.83|408.23|410.83|408.23|410.83|408.23|410.83|408.23|0
1625792710000|2021-07-09 01:05:10|410.65|408.05|410.83|408.23|410.83|408.23|410.65|408.05|0
1625792720000|2021-07-09 01:05:20|410.65|408.05|410.65|408.05|410.65|408.05|410.65|408.05|0
1625792760000|2021-07-09 01:06:00|410.56|407.96|410.56|407.96|410.56|407.96|410.56|407.96|0
1625792770000|2021-07-09 01:06:10|410.65|408.05|410.65|408.05|410.65|408.05|410.65|408.05|0
1625792780000|2021-07-09 01:06:20|410.83|408.23|410.83|408.23|410.83|408.23|410.83|408.23|0
1625792790000|2021-07-09 01:06:30|410.65|408.05|410.65|408.05|410.65|408.05|410.56|407.96|0
1625792810000|2021-07-09 01:06:50|410.83|408.23|410.83|408.23|410.83|408.23|410.83|408.23|0
1625792820000|2021-07-09 01:07:00|410.65|408.05|410.65|408.05|410.65|408.05|410.65|408.05|0
1625792830000|2021-07-09 01:07:10|410.47|407.87|410.47|407.87|410.56|407.96|410.47|407.87|0
1625792840000|2021-07-09 01:07:20|410.38|407.78|410.11|407.51|410.47|407.87|410.11|407.51|0
1625792850000|2021-07-09 01:07:30|409.93|407.33|409.75|407.15|409.93|407.33|409.75|407.15|0
1625792860000|2021-07-09 01:07:40|409.57|406.97|409.75|407.15|409.75|407.15|409.57|406.97|0
1625792870000|2021-07-09 01:07:50|409.57|406.97|409.66|407.06|409.66|407.06|409.57|406.97|0
1625792880000|2021-07-09 01:08:00|409.57|406.97|409.75|407.15|409.75|407.15|409.57|406.97|0
1625792890000|2021-07-09 01:08:10|409.84|407.24|409.75|407.15|409.84|407.24|409.75|407.15|0
1625792900000|2021-07-09 01:08:20|409.93|407.33|409.75|407.15|409.93|407.33|409.75|407.15|0
1625792910000|2021-07-09 01:08:30|409.93|407.33|409.75|407.15|409.93|407.33|409.75|407.15|0
1625792920000|2021-07-09 01:08:40|409.84|407.24|409.93|407.33|409.93|407.33|409.84|407.24|0
1625792930000|2021-07-09 01:08:50|410.11|407.51|410.11|407.51|410.11|407.51|410.11|407.51|0
1625792940000|2021-07-09 01:09:00|409.93|407.33|409.93|407.33|409.93|407.33|409.93|407.33|0
1625792950000|2021-07-09 01:09:10|410.11|407.51|410.47|407.87|410.47|407.87|410.11|407.51|0
1625792960000|2021-07-09 01:09:20|410.29|407.69|410.37|407.77|410.37|407.77|410.29|407.69|0
1625792970000|2021-07-09 01:09:30|410.47|407.87|410.37|407.77|410.47|407.87|410.29|407.69|0
1625792980000|2021-07-09 01:09:40|410.29|407.69|410.47|407.87|410.47|407.87|410.29|407.69|0
1625792990000|2021-07-09 01:09:50|410.55|407.95|410.65|408.05|410.65|408.05|410.55|407.95|0
1625793000000|2021-07-09 01:10:00|410.83|408.23|410.65|408.05|410.83|408.23|410.65|408.05|0
1625793010000|2021-07-09 01:10:10|410.83|408.23|411.01|408.41|411.01|408.41|410.83|408.23|0
1625793030000|2021-07-09 01:10:30|411.18|408.58|411.01|408.41|411.18|408.58|411.01|408.41|0
1625793040000|2021-07-09 01:10:40|411.18|408.58|411.01|408.41|411.18|408.58|411.01|408.41|0
1625793050000|2021-07-09 01:10:50|410.83|408.23|410.65|408.05|410.83|408.23|410.65|408.05|0
1625793060000|2021-07-09 01:11:00|410.83|408.23|410.83|408.23|410.83|408.23|410.83|408.23|0
1625793070000|2021-07-09 01:11:10|411.01|408.41|411.01|408.41|411.01|408.41|411.01|408.41|0
1625793080000|2021-07-09 01:11:20|410.83|408.23|410.83|408.23|410.83|408.23|410.65|408.05|0
1625793100000|2021-07-09 01:11:40|410.91|408.31|410.83|408.23|410.91|408.31|410.83|408.23|0
1625793110000|2021-07-09 01:11:50|411|408.4|411|408.4|411|408.4|411|408.4|0
1625793120000|2021-07-09 01:12:00|410.91|408.31|411|408.4|411|408.4|410.91|408.31|0
1625793130000|2021-07-09 01:12:10|410.83|408.23|410.83|408.23|410.83|408.23|410.83|408.23|0
1625793140000|2021-07-09 01:12:20|410.65|408.05|410.65|408.05|410.65|408.05|410.65|408.05|0
1625793150000|2021-07-09 01:12:30|410.47|407.87|410.47|407.87|410.47|407.87|410.47|407.87|0
1625793160000|2021-07-09 01:12:40|410.65|408.05|410.65|408.05|410.65|408.05|410.65|408.05|0
1625793170000|2021-07-09 01:12:50|410.55|407.95|410.65|408.05|410.65|408.05|410.55|407.95|0
1625793180000|2021-07-09 01:13:00|410.47|407.87|410.47|407.87|410.47|407.87|410.47|407.87|0
1625793190000|2021-07-09 01:13:10|410.65|408.05|410.65|408.05|410.65|408.05|410.65|408.05|0
1625793200000|2021-07-09 01:13:20|410.82|408.22|410.82|408.22|410.82|408.22|410.82|408.22|0
1625793210000|2021-07-09 01:13:30|411|408.4|410.82|408.22|411.18|408.58|410.82|408.22|0
1625793220000|2021-07-09 01:13:40|410.91|408.31|410.82|408.22|410.91|408.31|410.82|408.22|0
1625793230000|2021-07-09 01:13:50|410.91|408.31|410.82|408.22|410.91|408.31|410.82|408.22|0
1625793240000|2021-07-09 01:14:00|410.65|408.05|410.65|408.05|410.65|408.05|410.65|408.05|0
1625793250000|2021-07-09 01:14:10|410.82|408.22|410.82|408.22|410.82|408.22|410.73|408.13|0
1625793270000|2021-07-09 01:14:30|410.91|408.31|411|408.4|411|408.4|410.91|408.31|0
1625793280000|2021-07-09 01:14:40|410.82|408.22|410.82|408.22|410.82|408.22|410.82|408.22|0
1625793290000|2021-07-09 01:14:50|410.64|408.04|410.47|407.87|410.64|408.04|410.47|407.87|0
1625793300000|2021-07-09 01:15:00|410.29|407.69|409.93|407.33|410.47|407.87|409.93|407.33|0
1625793310000|2021-07-09 01:15:10|410.11|407.51|410.64|408.04|410.64|408.04|410.11|407.51|0
1625793320000|2021-07-09 01:15:20|410.82|408.22|410.64|408.04|410.82|408.22|410.64|408.04|0
1625793330000|2021-07-09 01:15:30|410.55|407.95|410.82|408.22|410.82|408.22|410.55|407.95|0
1625793340000|2021-07-09 01:15:40|410.64|408.04|410.11|407.51|410.64|408.04|410.11|407.51|0
1625793350000|2021-07-09 01:15:50|409.93|407.33|409.93|407.33|410.11|407.51|409.93|407.33|0
1625793360000|2021-07-09 01:16:00|410.11|407.51|410.47|407.87|410.47|407.87|410.11|407.51|0
1625793370000|2021-07-09 01:16:10|410.29|407.69|410.55|407.95|410.64|408.04|410.29|407.69|0
1625793380000|2021-07-09 01:16:20|410.64|408.04|410.47|407.87|410.64|408.04|410.47|407.87|0
1625793390000|2021-07-09 01:16:30|410.29|407.69|410.11|407.51|410.29|407.69|410.11|407.51|0
1625793400000|2021-07-09 01:16:40|410.29|407.69|410.01|407.41|410.29|407.69|410.01|407.41|0
1625793410000|2021-07-09 01:16:50|410.11|407.51|409.93|407.33|410.11|407.51|409.93|407.33|0
1625793420000|2021-07-09 01:17:00|410.11|407.51|410.29|407.69|410.29|407.69|410.11|407.51|0
1625793430000|2021-07-09 01:17:10|410.11|407.51|410.11|407.51|410.19|407.59|410.11|407.51|0
1625793440000|2021-07-09 01:17:20|409.93|407.33|409.93|407.33|409.93|407.33|409.93|407.33|0
1625793450000|2021-07-09 01:17:30|409.75|407.15|409.93|407.33|409.93|407.33|409.75|407.15|0
1625793460000|2021-07-09 01:17:40|409.57|406.97|409.39|406.79|409.57|406.97|409.39|406.79|0
1625793470000|2021-07-09 01:17:50|409.21|406.61|409.03|406.43|409.21|406.61|409.03|406.43|0
1625793480000|2021-07-09 01:18:00|409.21|406.61|409.12|406.52|409.21|406.61|409.03|406.43|0
1625793490000|2021-07-09 01:18:10|409.39|406.79|409.57|406.97|409.57|406.97|409.39|406.79|0
1625793500000|2021-07-09 01:18:20|409.75|407.15|409.93|407.33|409.93|407.33|409.75|407.15|0
1625793510000|2021-07-09 01:18:30|410.11|407.51|409.75|407.15|410.11|407.51|409.75|407.15|0
1625793520000|2021-07-09 01:18:40|409.57|406.97|409.39|406.79|409.57|406.97|409.39|406.79|0
1625793530000|2021-07-09 01:18:50|409.57|406.97|409.75|407.15|409.75|407.15|409.57|406.97|0
1625793540000|2021-07-09 01:19:00|409.93|407.33|409.93|407.33|409.93|407.33|409.75|407.15|0
1625793550000|2021-07-09 01:19:10|409.83|407.23|409.83|407.23|409.83|407.23|409.83|407.23|0
1625793560000|2021-07-09 01:19:20|409.75|407.15|409.57|406.97|409.75|407.15|409.57|406.97|0
1625793580000|2021-07-09 01:19:40|409.75|407.15|409.75|407.15|409.75|407.15|409.75|407.15|0
1625793590000|2021-07-09 01:19:50|409.93|407.33|409.93|407.33|409.93|407.33|409.93|407.33|0
1625793600000|2021-07-09 01:20:00|410.11|407.51|409.93|407.33|410.11|407.51|409.93|407.33|0
1625793610000|2021-07-09 01:20:10|409.75|407.15|409.93|407.33|409.93|407.33|409.75|407.15|0
1625793650000|2021-07-09 01:20:50|410.01|407.41|409.93|407.33|410.1|407.5|409.93|407.33|0
1625793660000|2021-07-09 01:21:00|409.75|407.15|409.39|406.79|409.75|407.15|409.39|406.79|0
1625793670000|2021-07-09 01:21:10|409.21|406.61|409.57|406.97|409.57|406.97|409.21|406.61|0
1625793680000|2021-07-09 01:21:20|409.75|407.15|409.57|406.97|409.75|407.15|409.57|406.97|0
1625793690000|2021-07-09 01:21:30|409.39|406.79|409.39|406.79|409.39|406.79|409.39|406.79|0
1625793700000|2021-07-09 01:21:40|409.57|406.97|409.39|406.79|409.57|406.97|409.39|406.79|0
1625793710000|2021-07-09 01:21:50|409.57|406.97|409.39|406.79|409.57|406.97|409.39|406.79|0
1625793720000|2021-07-09 01:22:00|409.57|406.97|409.39|406.79|409.57|406.97|409.39|406.79|0
1625793750000|2021-07-09 01:22:30|409.47|406.87|409.57|406.97|409.57|406.97|409.39|406.79|0
1625793760000|2021-07-09 01:22:40|409.39|406.79|409.39|406.79|409.57|406.97|409.39|406.79|0
1625793770000|2021-07-09 01:22:50|409.47|406.87|409.39|406.79|409.57|406.97|409.39|406.79|0
1625793780000|2021-07-09 01:23:00|409.57|406.97|409.39|406.79|409.57|406.97|409.39|406.79|0
1625793790000|2021-07-09 01:23:10|409.47|406.87|409.39|406.79|409.47|406.87|409.39|406.79|0
1625793810000|2021-07-09 01:23:30|409.21|406.61|409.21|406.61|409.21|406.61|409.21|406.61|0
1625793830000|2021-07-09 01:23:50|409.39|406.79|409.39|406.79|409.39|406.79|409.39|406.79|0
1625793840000|2021-07-09 01:24:00|409.21|406.61|409.21|406.61|409.21|406.61|409.21|406.61|0
1625793850000|2021-07-09 01:24:10|409.39|406.79|409.39|406.79|409.39|406.79|409.39|406.79|0
1625793860000|2021-07-09 01:24:20|409.21|406.61|409.57|406.97|409.57|406.97|409.21|406.61|0
1625793880000|2021-07-09 01:24:40|409.39|406.79|409.39|406.79|409.39|406.79|409.39|406.79|0
1625793900000|2021-07-09 01:25:00|409.03|406.43|409.03|406.43|409.03|406.43|409.03|406.43|0
1625793910000|2021-07-09 01:25:10|409.21|406.61|409.03|406.43|409.21|406.61|409.03|406.43|0
1625793920000|2021-07-09 01:25:20|409.21|406.61|409.21|406.61|409.21|406.61|409.21|406.61|0
1625793930000|2021-07-09 01:25:30|409.39|406.79|409.39|406.79|409.39|406.79|409.39|406.79|0
1625793940000|2021-07-09 01:25:40|409.21|406.61|409.21|406.61|409.21|406.61|409.21|406.61|0
1625793970000|2021-07-09 01:26:10|409.39|406.79|409.39|406.79|409.39|406.79|409.39|406.79|0
1625793980000|2021-07-09 01:26:20|409.57|406.97|409.57|406.97|409.57|406.97|409.57|406.97|0
1625793990000|2021-07-09 01:26:30|409.56|406.96|409.74|407.14|409.74|407.14|409.56|406.96|0
1625794010000|2021-07-09 01:26:50|409.83|407.23|409.74|407.14|409.83|407.23|409.74|407.14|0
1625794020000|2021-07-09 01:27:00|409.92|407.32|410.1|407.5|410.1|407.5|409.92|407.32|0
1625794040000|2021-07-09 01:27:20|410.28|407.68|410.1|407.5|410.28|407.68|410.1|407.5|0
1625794050000|2021-07-09 01:27:30|409.74|407.14|409.74|407.14|409.74|407.14|409.74|407.14|0
1625794060000|2021-07-09 01:27:40|409.56|406.96|409.56|406.96|409.56|406.96|409.56|406.96|0
1625794070000|2021-07-09 01:27:50|409.39|406.79|409.39|406.79|409.39|406.79|409.39|406.79|0
1625794080000|2021-07-09 01:28:00|409.56|406.96|409.56|406.96|409.56|406.96|409.39|406.79|0
1625794090000|2021-07-09 01:28:10|409.65|407.05|409.74|407.14|409.74|407.14|409.65|407.05|0
1625794110000|2021-07-09 01:28:30|409.65|407.05|409.74|407.14|409.74|407.14|409.65|407.05|0
1625794120000|2021-07-09 01:28:40|409.65|407.05|409.74|407.14|409.74|407.14|409.65|407.05|0
1625794140000|2021-07-09 01:29:00|409.92|407.32|409.92|407.32|409.92|407.32|409.92|407.32|0
1625794150000|2021-07-09 01:29:10|410.01|407.41|410.1|407.5|410.1|407.5|410.01|407.41|0
1625794160000|2021-07-09 01:29:20|410.28|407.68|410.1|407.5|410.28|407.68|410.1|407.5|0
1625794170000|2021-07-09 01:29:30|410.28|407.68|410.1|407.5|410.28|407.68|410.1|407.5|0
1625794180000|2021-07-09 01:29:40|409.92|407.32|409.92|407.32|409.92|407.32|409.92|407.32|0
1625794190000|2021-07-09 01:29:50|409.83|407.23|409.83|407.23|409.83|407.23|409.83|407.23|0
1625794200000|2021-07-09 01:30:00|409.74|407.14|409.74|407.14|409.74|407.14|409.74|407.14|0
1625794210000|2021-07-09 01:30:10|409.92|407.32|409.92|407.32|409.92|407.32|409.92|407.32|0
1625794220000|2021-07-09 01:30:20|409.74|407.14|409.74|407.14|409.74|407.14|409.74|407.14|0
1625794230000|2021-07-09 01:30:30|409.56|406.96|409.56|406.96|409.56|406.96|409.47|406.87|0
1625794240000|2021-07-09 01:30:40|409.92|407.32|409.74|407.14|409.92|407.32|409.38|406.78|0
1625794250000|2021-07-09 01:30:50|409.56|406.96|409.56|406.96|409.56|406.96|409.56|406.96|0
1625794260000|2021-07-09 01:31:00|409.92|407.32|409.56|406.96|409.92|407.32|409.56|406.96|0
1625794270000|2021-07-09 01:31:10|410.1|407.5|410.01|407.41|410.1|407.5|409.92|407.32|0
1625794280000|2021-07-09 01:31:20|410.1|407.5|410.28|407.68|410.28|407.68|410.1|407.5|0
1625794290000|2021-07-09 01:31:30|410.1|407.5|410.46|407.86|410.46|407.86|410.1|407.5|0
1625794300000|2021-07-09 01:31:40|410.28|407.68|410.28|407.68|410.46|407.86|410.28|407.68|0
1625794310000|2021-07-09 01:31:50|410.1|407.5|410.28|407.68|410.28|407.68|410.1|407.5|0
1625794320000|2021-07-09 01:32:00|410.1|407.5|410.46|407.86|410.46|407.86|410.1|407.5|0
1625794330000|2021-07-09 01:32:10|410.28|407.68|410.28|407.68|410.28|407.68|410.28|407.68|0
1625794350000|2021-07-09 01:32:30|410.46|407.86|410.28|407.68|410.46|407.86|410.28|407.68|0
1625794360000|2021-07-09 01:32:40|410.1|407.5|410.1|407.5|410.1|407.5|409.92|407.32|0
1625794370000|2021-07-09 01:32:50|409.92|407.32|410.1|407.5|410.19|407.59|409.92|407.32|0
1625794380000|2021-07-09 01:33:00|410.28|407.68|409.92|407.32|410.28|407.68|409.92|407.32|0
1625794390000|2021-07-09 01:33:10|410.01|407.41|410.1|407.5|410.1|407.5|409.92|407.32|0
1625794400000|2021-07-09 01:33:20|410.28|407.68|410.46|407.86|410.46|407.86|410.1|407.5|0
1625794410000|2021-07-09 01:33:30|410.28|407.68|410.28|407.68|410.28|407.68|410.28|407.68|0
1625794420000|2021-07-09 01:33:40|410.36|407.76|410.36|407.76|410.36|407.76|410.36|407.76|0
1625794430000|2021-07-09 01:33:50|410.46|407.86|410.64|408.04|410.64|408.04|410.46|407.86|0
1625794450000|2021-07-09 01:34:10|410.46|407.86|410.64|408.04|410.64|408.04|410.46|407.86|0
1625794460000|2021-07-09 01:34:20|410.82|408.22|410.82|408.22|410.82|408.22|410.72|408.12|0
1625794470000|2021-07-09 01:34:30|410.99|408.39|410.99|408.39|410.99|408.39|410.99|408.39|0
1625794480000|2021-07-09 01:34:40|411.17|408.57|411.35|408.75|411.35|408.75|411.17|408.57|0
1625794500000|2021-07-09 01:35:00|411.17|408.57|411.26|408.66|411.26|408.66|411.17|408.57|0
1625794510000|2021-07-09 01:35:10|411.35|408.75|411.35|408.75|411.35|408.75|411.17|408.57|0
1625794520000|2021-07-09 01:35:20|411.26|408.66|411.35|408.75|411.35|408.75|411.26|408.66|0
1625794530000|2021-07-09 01:35:30|411.17|408.57|410.99|408.39|411.17|408.57|410.99|408.39|0
1625794550000|2021-07-09 01:35:50|410.9|408.3|410.81|408.21|410.9|408.3|410.81|408.21|0
1625794560000|2021-07-09 01:36:00|410.64|408.04|410.64|408.04|410.64|408.04|410.64|408.04|0
1625794570000|2021-07-09 01:36:10|410.46|407.86|410.72|408.12|410.72|408.12|410.46|407.86|0
1625794580000|2021-07-09 01:36:20|410.81|408.21|410.99|408.39|410.99|408.39|410.81|408.21|0
1625794590000|2021-07-09 01:36:30|410.81|408.21|411.17|408.57|411.17|408.57|410.81|408.21|0
1625794610000|2021-07-09 01:36:50|411.08|408.48|410.81|408.21|411.17|408.57|410.81|408.21|0
1625794630000|2021-07-09 01:37:10|410.64|408.04|410.81|408.21|410.81|408.21|410.64|408.04|0
1625794640000|2021-07-09 01:37:20|410.9|408.3|410.99|408.39|410.99|408.39|410.9|408.3|0
1625794660000|2021-07-09 01:37:40|410.81|408.21|410.46|407.86|410.81|408.21|410.46|407.86|0
1625794670000|2021-07-09 01:37:50|410.63|408.03|410.72|408.12|410.72|408.12|410.63|408.03|0
1625794680000|2021-07-09 01:38:00|410.63|408.03|410.28|407.68|410.63|408.03|410.28|407.68|0
1625794690000|2021-07-09 01:38:10|410.1|407.5|410.18|407.58|410.18|407.58|410.1|407.5|0
1625794700000|2021-07-09 01:38:20|410.1|407.5|409.92|407.32|410.1|407.5|409.92|407.32|0
1625794710000|2021-07-09 01:38:30|409.74|407.14|409.74|407.14|409.74|407.14|409.74|407.14|0
1625794720000|2021-07-09 01:38:40|410|407.4|409.92|407.32|410|407.4|409.92|407.32|0
1625794730000|2021-07-09 01:38:50|410.1|407.5|410.1|407.5|410.1|407.5|409.92|407.32|0
1625794740000|2021-07-09 01:39:00|410.18|407.58|410.1|407.5|410.18|407.58|410.1|407.5|0
1625794750000|2021-07-09 01:39:10|410|407.4|409.56|406.96|410|407.4|409.56|406.96|0
1625794760000|2021-07-09 01:39:20|409.38|406.78|409.38|406.78|409.38|406.78|409.38|406.78|0
1625794770000|2021-07-09 01:39:30|409.56|406.96|409.2|406.6|409.56|406.96|409.2|406.6|0
1625794780000|2021-07-09 01:39:40|409.38|406.78|409.02|406.42|409.38|406.78|409.02|406.42|0
1625794790000|2021-07-09 01:39:50|408.84|406.24|409.02|406.42|409.02|406.42|408.84|406.24|0
1625794800000|2021-07-09 01:40:00|409.2|406.6|409.02|406.42|409.2|406.6|409.02|406.42|0
1625794810000|2021-07-09 01:40:10|408.93|406.33|409.02|406.42|409.02|406.42|408.93|406.33|0
1625794820000|2021-07-09 01:40:20|408.84|406.24|408.66|406.06|408.84|406.24|408.66|406.06|0
1625794830000|2021-07-09 01:40:30|408.49|405.89|408.66|406.06|408.66|406.06|408.49|405.89|0
1625794840000|2021-07-09 01:40:40|408.49|405.89|408.66|406.06|408.66|406.06|408.49|405.89|0
1625794850000|2021-07-09 01:40:50|408.49|405.89|408.49|405.89|408.49|405.89|408.49|405.89|0
1625794860000|2021-07-09 01:41:00|408.31|405.71|408.31|405.71|408.31|405.71|408.31|405.71|0
1625794870000|2021-07-09 01:41:10|408.48|405.88|408.48|405.88|408.48|405.88|408.48|405.88|0
1625794880000|2021-07-09 01:41:20|408.31|405.71|408.31|405.71|408.31|405.71|408.31|405.71|0
1625794890000|2021-07-09 01:41:30|408.13|405.53|407.77|405.17|408.13|405.53|407.59|404.99|0
1625794900000|2021-07-09 01:41:40|407.59|404.99|407.77|405.17|407.77|405.17|407.59|404.99|0
1625794910000|2021-07-09 01:41:50|407.95|405.35|408.13|405.53|408.13|405.53|407.95|405.35|0
1625794920000|2021-07-09 01:42:00|408.31|405.71|408.31|405.71|408.31|405.71|408.31|405.71|0
1625794930000|2021-07-09 01:42:10|408.48|405.88|408.48|405.88|408.48|405.88|408.39|405.79|0
1625794940000|2021-07-09 01:42:20|408.31|405.71|408.48|405.88|408.48|405.88|408.31|405.71|0
1625794960000|2021-07-09 01:42:40|408.66|406.06|408.66|406.06|408.84|406.24|408.66|406.06|0
1625794970000|2021-07-09 01:42:50|408.84|406.24|408.66|406.06|408.84|406.24|408.66|406.06|0
1625794980000|2021-07-09 01:43:00|408.84|406.24|408.84|406.24|408.84|406.24|408.66|406.06|0
1625795000000|2021-07-09 01:43:20|408.31|405.71|408.13|405.53|408.31|405.71|408.13|405.53|0
1625795010000|2021-07-09 01:43:30|407.95|405.35|407.95|405.35|407.95|405.35|407.95|405.35|0
1625795020000|2021-07-09 01:43:40|407.77|405.17|407.59|404.99|407.77|405.17|407.59|404.99|0
1625795030000|2021-07-09 01:43:50|407.77|405.17|407.77|405.17|407.77|405.17|407.59|404.99|0
1625795040000|2021-07-09 01:44:00|407.59|404.99|407.59|404.99|407.59|404.99|407.59|404.99|0
1625795050000|2021-07-09 01:44:10|407.77|405.17|407.77|405.17|407.77|405.17|407.77|405.17|0
1625795060000|2021-07-09 01:44:20|407.59|404.99|407.95|405.35|407.95|405.35|407.59|404.99|0
1625795070000|2021-07-09 01:44:30|407.77|405.17|407.59|404.99|407.77|405.17|407.59|404.99|0
1625795090000|2021-07-09 01:44:50|407.5|404.9|407.5|404.9|407.5|404.9|407.5|404.9|0
1625795100000|2021-07-09 01:45:00|407.59|404.99|407.77|405.17|407.77|405.17|407.59|404.99|0
1625795110000|2021-07-09 01:45:10|407.59|404.99|407.59|404.99|407.59|404.99|407.59|404.99|0
1625795120000|2021-07-09 01:45:20|407.77|405.17|407.77|405.17|407.77|405.17|407.77|405.17|0
1625795130000|2021-07-09 01:45:30|407.95|405.35|408.21|405.61|408.21|405.61|407.95|405.35|0
1625795140000|2021-07-09 01:45:40|408.13|405.53|408.13|405.53|408.3|405.7|408.13|405.53|0
1625795150000|2021-07-09 01:45:50|408.3|405.7|408.3|405.7|408.3|405.7|408.3|405.7|0
1625795160000|2021-07-09 01:46:00|408.48|405.88|408.48|405.88|408.48|405.88|408.3|405.7|0
1625795170000|2021-07-09 01:46:10|408.66|406.06|408.13|405.53|408.66|406.06|408.13|405.53|0
1625795180000|2021-07-09 01:46:20|408.3|405.7|408.13|405.53|408.3|405.7|408.13|405.53|0
1625795190000|2021-07-09 01:46:30|408.3|405.7|408.3|405.7|408.48|405.88|408.3|405.7|0
1625795200000|2021-07-09 01:46:40|408.66|406.06|408.48|405.88|408.66|406.06|408.48|405.88|0
1625795220000|2021-07-09 01:47:00|408.57|405.97|408.48|405.88|408.57|405.97|408.48|405.88|0
1625795240000|2021-07-09 01:47:20|408.3|405.7|408.3|405.7|408.3|405.7|408.3|405.7|0
1625795250000|2021-07-09 01:47:30|408.12|405.52|408.12|405.52|408.12|405.52|408.12|405.52|0
1625795260000|2021-07-09 01:47:40|408.21|405.61|408.12|405.52|408.3|405.7|408.12|405.52|0
1625795270000|2021-07-09 01:47:50|408.03|405.43|408.03|405.43|408.12|405.52|408.03|405.43|0
1625795280000|2021-07-09 01:48:00|408.12|405.52|408.3|405.7|408.3|405.7|408.12|405.52|0
1625795290000|2021-07-09 01:48:10|408.12|405.52|408.3|405.7|408.3|405.7|408.12|405.52|0
1625795300000|2021-07-09 01:48:20|408.21|405.61|408.3|405.7|408.3|405.7|408.21|405.61|0
1625795310000|2021-07-09 01:48:30|408.48|405.88|408.12|405.52|408.48|405.88|408.12|405.52|0
1625795320000|2021-07-09 01:48:40|408.3|405.7|408.3|405.7|408.3|405.7|408.3|405.7|0
1625795340000|2021-07-09 01:49:00|408.12|405.52|408.12|405.52|408.12|405.52|408.12|405.52|0
1625795350000|2021-07-09 01:49:10|408.3|405.7|408.3|405.7|408.3|405.7|408.3|405.7|0
1625795360000|2021-07-09 01:49:20|408.12|405.52|408.12|405.52|408.12|405.52|408.12|405.52|0
1625795380000|2021-07-09 01:49:40|407.94|405.34|407.94|405.34|407.94|405.34|407.94|405.34|0
1625795390000|2021-07-09 01:49:50|407.59|404.99|407.59|404.99|407.77|405.17|407.59|404.99|0
1625795400000|2021-07-09 01:50:00|407.41|404.81|407.41|404.81|407.41|404.81|407.41|404.81|0
1625795410000|2021-07-09 01:50:10|407.23|404.63|407.05|404.45|407.23|404.63|407.05|404.45|0
1625795420000|2021-07-09 01:50:20|406.87|404.27|407.05|404.45|407.05|404.45|406.87|404.27|0
1625795430000|2021-07-09 01:50:30|406.87|404.27|407.05|404.45|407.05|404.45|406.87|404.27|0
1625795450000|2021-07-09 01:50:50|407.23|404.63|407.23|404.63|407.23|404.63|407.23|404.63|0
1625795460000|2021-07-09 01:51:00|407.41|404.81|407.41|404.81|407.41|404.81|407.23|404.63|0
1625795470000|2021-07-09 01:51:10|407.23|404.63|407.05|404.45|407.23|404.63|407.05|404.45|0
1625795480000|2021-07-09 01:51:20|407.23|404.63|406.96|404.36|407.23|404.63|406.96|404.36|0
1625795490000|2021-07-09 01:51:30|407.05|404.45|406.87|404.27|407.05|404.45|406.87|404.27|0
1625795500000|2021-07-09 01:51:40|407.05|404.45|407.05|404.45|407.05|404.45|407.05|404.45|0
1625795510000|2021-07-09 01:51:50|407.23|404.63|407.23|404.63|407.23|404.63|407.23|404.63|0
1625795520000|2021-07-09 01:52:00|407.41|404.81|407.59|404.99|407.59|404.99|407.41|404.81|0
1625795530000|2021-07-09 01:52:10|407.77|405.17|407.77|405.17|407.77|405.17|407.67|405.07|0
1625795550000|2021-07-09 01:52:30|407.76|405.16|407.76|405.16|407.76|405.16|407.76|405.16|0
1625795560000|2021-07-09 01:52:40|407.59|404.99|407.59|404.99|407.59|404.99|407.59|404.99|0
1625795570000|2021-07-09 01:52:50|407.41|404.81|407.41|404.81|407.41|404.81|407.41|404.81|0
1625795580000|2021-07-09 01:53:00|407.23|404.63|407.05|404.45|407.23|404.63|407.05|404.45|0
1625795590000|2021-07-09 01:53:10|406.87|404.27|407.05|404.45|407.05|404.45|406.87|404.27|0
1625795620000|2021-07-09 01:53:40|406.87|404.27|406.87|404.27|406.87|404.27|406.87|404.27|0
1625795630000|2021-07-09 01:53:50|406.96|404.36|406.69|404.09|407.05|404.45|406.69|404.09|0
1625795640000|2021-07-09 01:54:00|406.87|404.27|406.87|404.27|406.87|404.27|406.78|404.18|0
1625795650000|2021-07-09 01:54:10|406.69|404.09|406.51|403.91|406.69|404.09|406.51|403.91|0
1625795670000|2021-07-09 01:54:30|406.69|404.09|406.69|404.09|406.69|404.09|406.69|404.09|0
1625795690000|2021-07-09 01:54:50|406.6|404|406.51|403.91|406.6|404|406.51|403.91|0
1625795700000|2021-07-09 01:55:00|406.34|403.74|406.16|403.56|406.34|403.74|406.16|403.56|0
1625795710000|2021-07-09 01:55:10|406.34|403.74|406.51|403.91|406.51|403.91|406.34|403.74|0
1625795720000|2021-07-09 01:55:20|406.6|404|406.51|403.91|406.6|404|406.51|403.91|0
1625795730000|2021-07-09 01:55:30|406.69|404.09|406.69|404.09|406.69|404.09|406.69|404.09|0
1625795760000|2021-07-09 01:56:00|406.6|404|406.51|403.91|406.6|404|406.51|403.91|0
1625795770000|2021-07-09 01:56:10|406.69|404.09|406.51|403.91|406.69|404.09|406.34|403.74|0
1625795790000|2021-07-09 01:56:30|406.69|404.09|406.69|404.09|406.69|404.09|406.69|404.09|0
1625795800000|2021-07-09 01:56:40|406.51|403.91|406.51|403.91|406.51|403.91|406.51|403.91|0
1625795820000|2021-07-09 01:57:00|406.6|404|406.33|403.73|406.6|404|406.33|403.73|0
1625795830000|2021-07-09 01:57:10|406.16|403.56|406.51|403.91|406.51|403.91|406.16|403.56|0
1625795840000|2021-07-09 01:57:20|406.69|404.09|406.87|404.27|406.87|404.27|406.69|404.09|0
1625795850000|2021-07-09 01:57:30|406.69|404.09|407.05|404.45|407.05|404.45|406.69|404.09|0
1625795860000|2021-07-09 01:57:40|406.69|404.09|406.51|403.91|406.69|404.09|406.51|403.91|0
1625795870000|2021-07-09 01:57:50|406.69|404.09|406.69|404.09|406.69|404.09|406.69|404.09|0
1625795880000|2021-07-09 01:58:00|406.51|403.91|406.33|403.73|406.51|403.91|406.33|403.73|0
1625795890000|2021-07-09 01:58:10|406.51|403.91|406.16|403.56|406.69|404.09|406.16|403.56|0
1625795900000|2021-07-09 01:58:20|406.06|403.46|405.62|403.02|406.06|403.46|405.62|403.02|0
1625795910000|2021-07-09 01:58:30|405.8|403.2|405.8|403.2|405.8|403.2|405.8|403.2|0
1625795920000|2021-07-09 01:58:40|405.62|403.02|405.62|403.02|405.8|403.2|405.62|403.02|0
1625795930000|2021-07-09 01:58:50|405.26|402.66|405.62|403.02|405.62|403.02|405.26|402.66|0
1625795940000|2021-07-09 01:59:00|405.71|403.11|405.62|403.02|405.71|403.11|405.62|403.02|0
1625795950000|2021-07-09 01:59:10|405.44|402.84|405.62|403.02|405.62|403.02|405.44|402.84|0
1625795980000|2021-07-09 01:59:40|405.98|403.38|405.98|403.38|406.16|403.56|405.98|403.38|0
1625796000000|2021-07-09 02:00:00|406.06|403.46|406.06|403.46|406.16|403.56|406.06|403.46|0
1625796010000|2021-07-09 02:00:10|406.15|403.55|406.33|403.73|406.33|403.73|406.15|403.55|0
1625796020000|2021-07-09 02:00:20|406.24|403.64|406.33|403.73|406.33|403.73|406.24|403.64|0
1625796030000|2021-07-09 02:00:30|406.15|403.55|406.33|403.73|406.33|403.73|406.15|403.55|0
1625796050000|2021-07-09 02:00:50|406.24|403.64|406.51|403.91|406.51|403.91|406.15|403.55|0
1625796060000|2021-07-09 02:01:00|406.42|403.82|406.33|403.73|406.42|403.82|406.33|403.73|0
1625796070000|2021-07-09 02:01:10|406.15|403.55|406.15|403.55|406.15|403.55|406.15|403.55|0
1625796080000|2021-07-09 02:01:20|405.98|403.38|405.98|403.38|405.98|403.38|405.98|403.38|0
1625796090000|2021-07-09 02:01:30|405.88|403.28|405.8|403.2|405.88|403.28|405.8|403.2|0
1625796100000|2021-07-09 02:01:40|405.62|403.02|405.62|403.02|405.62|403.02|405.62|403.02|0
1625796110000|2021-07-09 02:01:50|405.44|402.84|405.44|402.84|405.44|402.84|405.44|402.84|0
1625796120000|2021-07-09 02:02:00|405.26|402.66|405.26|402.66|405.26|402.66|405.26|402.66|0
1625796130000|2021-07-09 02:02:10|404.91|402.31|404.73|402.13|404.91|402.31|404.73|402.13|0
1625796140000|2021-07-09 02:02:20|404.64|402.04|404.64|402.04|404.64|402.04|404.64|402.04|0
1625796150000|2021-07-09 02:02:30|404.55|401.95|404.64|402.04|404.64|402.04|404.55|401.95|0
1625796160000|2021-07-09 02:02:40|404.73|402.13|404.81|402.21|404.91|402.31|404.73|402.13|0
1625796170000|2021-07-09 02:02:50|404.55|401.95|404.19|401.59|404.73|402.13|404.19|401.59|0
1625796180000|2021-07-09 02:03:00|404.02|401.42|404.02|401.42|404.19|401.59|404.02|401.42|0
1625796190000|2021-07-09 02:03:10|403.84|401.24|404.19|401.59|404.19|401.59|403.84|401.24|0
1625796200000|2021-07-09 02:03:20|404.02|401.42|404.02|401.42|404.02|401.42|403.84|401.24|0
1625796210000|2021-07-09 02:03:30|403.84|401.24|403.66|401.06|403.84|401.24|403.66|401.06|0
1625796220000|2021-07-09 02:03:40|403.48|400.88|403.66|401.06|403.66|401.06|403.48|400.88|0
1625796230000|2021-07-09 02:03:50|403.75|401.15|403.66|401.06|403.75|401.15|403.66|401.06|0
1625796240000|2021-07-09 02:04:00|403.84|401.24|403.84|401.24|403.84|401.24|403.84|401.24|0
1625796250000|2021-07-09 02:04:10|403.66|401.06|403.66|401.06|403.66|401.06|403.66|401.06|0
1625796270000|2021-07-09 02:04:30|403.92|401.32|404.02|401.42|404.02|401.42|403.92|401.32|0
1625796280000|2021-07-09 02:04:40|403.84|401.24|403.84|401.24|403.84|401.24|403.84|401.24|0
1625796300000|2021-07-09 02:05:00|403.66|401.06|403.66|401.06|403.74|401.14|403.66|401.06|0
1625796310000|2021-07-09 02:05:10|403.74|401.14|403.66|401.06|403.74|401.14|403.48|400.88|0
1625796320000|2021-07-09 02:05:20|403.48|400.88|403.48|400.88|403.48|400.88|403.48|400.88|0
1625796330000|2021-07-09 02:05:30|403.66|401.06|403.48|400.88|403.66|401.06|403.48|400.88|0
1625796340000|2021-07-09 02:05:40|403.3|400.7|403.3|400.7|403.3|400.7|403.3|400.7|0
1625796350000|2021-07-09 02:05:50|403.13|400.53|403.3|400.7|403.3|400.7|403.13|400.53|0
1625796360000|2021-07-09 02:06:00|403.48|400.88|403.3|400.7|403.48|400.88|403.3|400.7|0
1625796370000|2021-07-09 02:06:10|403.48|400.88|403.48|400.88|403.48|400.88|403.48|400.88|0
1625796380000|2021-07-09 02:06:20|403.39|400.79|403.48|400.88|403.48|400.88|403.3|400.7|0
1625796390000|2021-07-09 02:06:30|403.3|400.7|403.21|400.61|403.3|400.7|403.13|400.53|0
1625796400000|2021-07-09 02:06:40|403.13|400.53|403.3|400.7|403.3|400.7|403.12|400.52|0
1625796410000|2021-07-09 02:06:50|403.48|400.88|403.48|400.88|403.48|400.88|403.48|400.88|0
1625796420000|2021-07-09 02:07:00|403.3|400.7|403.3|400.7|403.3|400.7|403.3|400.7|0
1625796430000|2021-07-09 02:07:10|403.48|400.88|403.84|401.24|403.84|401.24|403.48|400.88|0
1625796440000|2021-07-09 02:07:20|403.66|401.06|403.66|401.06|403.74|401.14|403.66|401.06|0
1625796450000|2021-07-09 02:07:30|403.84|401.24|403.92|401.32|404.01|401.41|403.84|401.24|0
1625796460000|2021-07-09 02:07:40|404.01|401.41|404.01|401.41|404.01|401.41|404.01|401.41|0
1625796470000|2021-07-09 02:07:50|404.19|401.59|404.01|401.41|404.19|401.59|404.01|401.41|0
1625796480000|2021-07-09 02:08:00|404.19|401.59|404.01|401.41|404.19|401.59|404.01|401.41|0
1625796490000|2021-07-09 02:08:10|404.1|401.5|404.1|401.5|404.1|401.5|404.1|401.5|0
1625796500000|2021-07-09 02:08:20|404.19|401.59|404.37|401.77|404.37|401.77|404.19|401.59|0
1625796520000|2021-07-09 02:08:40|404.63|402.03|404.55|401.95|404.63|402.03|404.55|401.95|0
1625796540000|2021-07-09 02:09:00|404.37|401.77|404.19|401.59|404.37|401.77|404.19|401.59|0
1625796560000|2021-07-09 02:09:20|404.37|401.77|404.37|401.77|404.37|401.77|404.28|401.68|0
1625796580000|2021-07-09 02:09:40|404.55|401.95|404.55|401.95|404.55|401.95|404.55|401.95|0
1625796590000|2021-07-09 02:09:50|404.37|401.77|404.37|401.77|404.55|401.95|404.37|401.77|0
1625796600000|2021-07-09 02:10:00|404.19|401.59|404.37|401.77|404.37|401.77|404.19|401.59|0
1625796610000|2021-07-09 02:10:10|404.19|401.59|404.19|401.59|404.19|401.59|404.19|401.59|0
1625796620000|2021-07-09 02:10:20|404.1|401.5|404.1|401.5|404.19|401.59|404.1|401.5|0
1625796630000|2021-07-09 02:10:30|404.19|401.59|404.01|401.41|404.19|401.59|404.01|401.41|0
1625796640000|2021-07-09 02:10:40|403.83|401.23|403.83|401.23|403.83|401.23|403.83|401.23|0
1625796650000|2021-07-09 02:10:50|403.66|401.06|403.83|401.23|403.83|401.23|403.66|401.06|0
1625796660000|2021-07-09 02:11:00|403.66|401.06|403.48|400.88|403.66|401.06|403.48|400.88|0
1625796670000|2021-07-09 02:11:10|403.66|401.06|403.48|400.88|403.66|401.06|403.48|400.88|0
1625796680000|2021-07-09 02:11:20|403.66|401.06|403.74|401.14|403.74|401.14|403.66|401.06|0
1625796690000|2021-07-09 02:11:30|403.83|401.23|403.66|401.06|403.83|401.23|403.66|401.06|0
1625796720000|2021-07-09 02:12:00|403.74|401.14|403.83|401.23|403.83|401.23|403.74|401.14|0
1625796730000|2021-07-09 02:12:10|403.74|401.14|403.66|401.06|403.74|401.14|403.48|400.88|0
1625796750000|2021-07-09 02:12:30|403.48|400.88|403.66|401.06|403.66|401.06|403.48|400.88|0
1625796760000|2021-07-09 02:12:40|403.83|401.23|403.66|401.06|403.83|401.23|403.66|401.06|0
1625796770000|2021-07-09 02:12:50|403.83|401.23|404.01|401.41|404.01|401.41|403.83|401.23|0
1625796780000|2021-07-09 02:13:00|404.1|401.5|404.37|401.77|404.37|401.77|404.1|401.5|0
1625796790000|2021-07-09 02:13:10|404.27|401.67|404.19|401.59|404.27|401.67|404.19|401.59|0
1625796800000|2021-07-09 02:13:20|404.37|401.77|404.19|401.59|404.37|401.77|404.19|401.59|0
1625796810000|2021-07-09 02:13:30|404.27|401.67|404.19|401.59|404.27|401.67|404.19|401.59|0
1625796820000|2021-07-09 02:13:40|404.37|401.77|404.45|401.85|404.45|401.85|404.37|401.77|0
1625796830000|2021-07-09 02:13:50|404.55|401.95|404.54|401.94|404.55|401.95|404.54|401.94|0
1625796840000|2021-07-09 02:14:00|404.72|402.12|404.72|402.12|404.72|402.12|404.72|402.12|0
1625796850000|2021-07-09 02:14:10|404.81|402.21|404.9|402.3|404.9|402.3|404.81|402.21|0
1625796860000|2021-07-09 02:14:20|404.99|402.39|405.08|402.48|405.08|402.48|404.9|402.3|0
1625796870000|2021-07-09 02:14:30|404.9|402.3|404.9|402.3|404.9|402.3|404.9|402.3|0
1625796880000|2021-07-09 02:14:40|405.08|402.48|405.08|402.48|405.08|402.48|405.08|402.48|0
1625796890000|2021-07-09 02:14:50|405.26|402.66|405.26|402.66|405.26|402.66|405.08|402.48|0
1625796900000|2021-07-09 02:15:00|405.08|402.48|404.9|402.3|405.08|402.48|404.9|402.3|0
1625796910000|2021-07-09 02:15:10|405.08|402.48|405.08|402.48|405.08|402.48|405.08|402.48|0
1625796920000|2021-07-09 02:15:20|405.26|402.66|405.26|402.66|405.26|402.66|405.26|402.66|0
1625796930000|2021-07-09 02:15:30|405.16|402.56|405.08|402.48|405.16|402.56|405.08|402.48|0
1625796940000|2021-07-09 02:15:40|405.16|402.56|405.08|402.48|405.16|402.56|405.08|402.48|0
1625796950000|2021-07-09 02:15:50|405.26|402.66|405.26|402.66|405.26|402.66|405.26|402.66|0
1625796960000|2021-07-09 02:16:00|405.16|402.56|405.26|402.66|405.26|402.66|405.16|402.56|0
1625796970000|2021-07-09 02:16:10|405.43|402.83|405.43|402.83|405.43|402.83|405.43|402.83|0
1625796980000|2021-07-09 02:16:20|405.26|402.66|405.26|402.66|405.26|402.66|405.26|402.66|0
1625796990000|2021-07-09 02:16:30|405.08|402.48|405.08|402.48|405.08|402.48|405.08|402.48|0
1625797000000|2021-07-09 02:16:40|405.26|402.66|405.26|402.66|405.26|402.66|405.26|402.66|0
1625797020000|2021-07-09 02:17:00|405.16|402.56|405.26|402.66|405.26|402.66|405.16|402.56|0
1625797030000|2021-07-09 02:17:10|405.34|402.74|405.34|402.74|405.34|402.74|405.34|402.74|0
1625797040000|2021-07-09 02:17:20|405.26|402.66|405.43|402.83|405.43|402.83|405.26|402.66|0
1625797050000|2021-07-09 02:17:30|405.52|402.92|405.43|402.83|405.52|402.92|405.43|402.83|0
1625797060000|2021-07-09 02:17:40|405.61|403.01|405.61|403.01|405.61|403.01|405.61|403.01|0
1625797070000|2021-07-09 02:17:50|405.79|403.19|405.61|403.01|405.79|403.19|405.61|403.01|0
1625797080000|2021-07-09 02:18:00|405.79|403.19|405.79|403.19|405.79|403.19|405.79|403.19|0
1625797090000|2021-07-09 02:18:10|405.61|403.01|405.61|403.01|405.61|403.01|405.61|403.01|0
1625797100000|2021-07-09 02:18:20|405.79|403.19|405.7|403.1|405.79|403.19|405.7|403.1|0
1625797110000|2021-07-09 02:18:30|405.79|403.19|405.61|403.01|405.79|403.19|405.61|403.01|0
1625797130000|2021-07-09 02:18:50|405.7|403.1|405.79|403.19|405.79|403.19|405.7|403.1|0
1625797140000|2021-07-09 02:19:00|405.97|403.37|405.79|403.19|405.97|403.37|405.79|403.19|0
1625797150000|2021-07-09 02:19:10|405.97|403.37|405.79|403.19|405.97|403.37|405.79|403.19|0
1625797170000|2021-07-09 02:19:30|405.61|403.01|405.7|403.1|405.7|403.1|405.61|403.01|0
1625797180000|2021-07-09 02:19:40|405.61|403.01|405.97|403.37|405.97|403.37|405.61|403.01|0
1625797190000|2021-07-09 02:19:50|405.79|403.19|405.97|403.37|405.97|403.37|405.79|403.19|0
1625797200000|2021-07-09 02:20:00|405.88|403.28|405.7|403.1|405.88|403.28|405.61|403.01|0
1625797210000|2021-07-09 02:20:10|405.61|403.01|405.79|403.19|405.79|403.19|405.61|403.01|0
1625797220000|2021-07-09 02:20:20|405.61|403.01|405.61|403.01|405.61|403.01|405.61|403.01|0
1625797230000|2021-07-09 02:20:30|405.43|402.83|405.43|402.83|405.61|403.01|405.43|402.83|0
1625797240000|2021-07-09 02:20:40|405.61|403.01|405.61|403.01|405.61|403.01|405.43|402.83|0
1625797290000|2021-07-09 02:21:30|405.43|402.83|405.25|402.65|405.43|402.83|405.25|402.65|0
1625797300000|2021-07-09 02:21:40|405.43|402.83|405.43|402.83|405.43|402.83|405.43|402.83|0
1625797320000|2021-07-09 02:22:00|405.25|402.65|405.25|402.65|405.25|402.65|405.25|402.65|0
1625797330000|2021-07-09 02:22:10|405.08|402.48|405.43|402.83|405.43|402.83|405.08|402.48|0
1625797340000|2021-07-09 02:22:20|405.25|402.65|405.25|402.65|405.43|402.83|405.25|402.65|0
1625797350000|2021-07-09 02:22:30|405.16|402.56|405.08|402.48|405.16|402.56|405.08|402.48|0
1625797360000|2021-07-09 02:22:40|405.25|402.65|405.25|402.65|405.25|402.65|405.25|402.65|0
1625797370000|2021-07-09 02:22:50|405.08|402.48|405.08|402.48|405.08|402.48|405.08|402.48|0
1625797380000|2021-07-09 02:23:00|405.25|402.65|405.25|402.65|405.25|402.65|405.08|402.48|0
1625797390000|2021-07-09 02:23:10|405.08|402.48|405.08|402.48|405.16|402.56|405.08|402.48|0
1625797410000|2021-07-09 02:23:30|404.9|402.3|404.9|402.3|404.98|402.38|404.9|402.3|0
1625797420000|2021-07-09 02:23:40|405.08|402.48|404.9|402.3|405.08|402.48|404.9|402.3|0
1625797480000|2021-07-09 02:24:40|405.07|402.47|405.07|402.47|405.07|402.47|405.07|402.47|0
1625797500000|2021-07-09 02:25:00|405.16|402.56|405.07|402.47|405.25|402.65|405.07|402.47|0
1625797510000|2021-07-09 02:25:10|405.25|402.65|405.43|402.83|405.43|402.83|405.25|402.65|0
1625797520000|2021-07-09 02:25:20|405.25|402.65|405.25|402.65|405.25|402.65|405.25|402.65|0
1625797530000|2021-07-09 02:25:30|405.07|402.47|405.07|402.47|405.07|402.47|405.07|402.47|0
1625797540000|2021-07-09 02:25:40|404.98|402.38|405.07|402.47|405.07|402.47|404.98|402.38|0
1625797550000|2021-07-09 02:25:50|404.98|402.38|404.9|402.3|404.98|402.38|404.9|402.3|0
1625797560000|2021-07-09 02:26:00|404.72|402.12|404.72|402.12|404.72|402.12|404.72|402.12|0
1625797580000|2021-07-09 02:26:20|404.62|402.02|404.54|401.94|404.62|402.02|404.54|401.94|0
1625797590000|2021-07-09 02:26:30|404.36|401.76|404.54|401.94|404.54|401.94|404.36|401.76|0
1625797600000|2021-07-09 02:26:40|404.36|401.76|404.36|401.76|404.36|401.76|404.36|401.76|0
1625797610000|2021-07-09 02:26:50|404.45|401.85|404.54|401.94|404.54|401.94|404.36|401.76|0
1625797620000|2021-07-09 02:27:00|404.36|401.76|404.45|401.85|404.45|401.85|404.36|401.76|0
1625797630000|2021-07-09 02:27:10|404.54|401.94|404.36|401.76|404.54|401.94|404.36|401.76|0
1625797640000|2021-07-09 02:27:20|404.54|401.94|404.62|402.02|404.62|402.02|404.54|401.94|0
1625797650000|2021-07-09 02:27:30|404.54|401.94|404.54|401.94|404.54|401.94|404.54|401.94|0
1625797660000|2021-07-09 02:27:40|404.45|401.85|404.36|401.76|404.45|401.85|404.36|401.76|0
1625797680000|2021-07-09 02:28:00|404|401.4|404|401.4|404|401.4|404|401.4|0
1625797690000|2021-07-09 02:28:10|404.18|401.58|404.18|401.58|404.18|401.58|404.18|401.58|0
1625797700000|2021-07-09 02:28:20|404.09|401.49|404.09|401.49|404.09|401.49|404|401.4|0
1625797710000|2021-07-09 02:28:30|404|401.4|404.18|401.58|404.18|401.58|404|401.4|0
1625797720000|2021-07-09 02:28:40|404.36|401.76|404.36|401.76|404.45|401.85|404.36|401.76|0
1625797730000|2021-07-09 02:28:50|404.54|401.94|404.54|401.94|404.54|401.94|404.54|401.94|0
1625797740000|2021-07-09 02:29:00|404.62|402.02|404.72|402.12|404.72|402.12|404.62|402.02|0
1625797750000|2021-07-09 02:29:10|404.54|401.94|404.72|402.12|404.72|402.12|404.54|401.94|0
1625797760000|2021-07-09 02:29:20|404.54|401.94|404.54|401.94|404.54|401.94|404.54|401.94|0
1625797790000|2021-07-09 02:29:50|404.62|402.02|404.72|402.12|404.72|402.12|404.62|402.02|0
1625797800000|2021-07-09 02:30:00|404.54|401.94|404.72|402.12|404.89|402.29|404.54|401.94|0
1625797810000|2021-07-09 02:30:10|404.54|401.94|404.72|402.12|404.72|402.12|404.54|401.94|0
1625797820000|2021-07-09 02:30:20|404.89|402.29|404.89|402.29|404.89|402.29|404.72|402.12|0
1625797830000|2021-07-09 02:30:30|404.98|402.38|404.98|402.38|404.98|402.38|404.98|402.38|0
1625797840000|2021-07-09 02:30:40|404.89|402.29|405.07|402.47|405.07|402.47|404.89|402.29|0
1625797850000|2021-07-09 02:30:50|405.25|402.65|405.43|402.83|405.43|402.83|405.25|402.65|0
1625797870000|2021-07-09 02:31:10|405.61|403.01|405.61|403.01|405.61|403.01|405.61|403.01|0
1625797880000|2021-07-09 02:31:20|405.78|403.18|405.61|403.01|405.96|403.36|405.61|403.01|0
1625797890000|2021-07-09 02:31:30|405.43|402.83|405.61|403.01|405.61|403.01|405.43|402.83|0
1625797900000|2021-07-09 02:31:40|405.51|402.91|405.51|402.91|405.51|402.91|405.51|402.91|0
1625797910000|2021-07-09 02:31:50|405.43|402.83|405.61|403.01|405.61|403.01|405.43|402.83|0
1625797920000|2021-07-09 02:32:00|405.69|403.09|405.61|403.01|405.78|403.18|405.61|403.01|0
1625797940000|2021-07-09 02:32:20|405.69|403.09|405.78|403.18|405.78|403.18|405.69|403.09|0
1625797950000|2021-07-09 02:32:30|405.87|403.27|405.96|403.36|405.96|403.36|405.87|403.27|0
1625797960000|2021-07-09 02:32:40|406.05|403.45|405.78|403.18|406.05|403.45|405.78|403.18|0
1625797970000|2021-07-09 02:32:50|405.96|403.36|406.14|403.54|406.14|403.54|405.96|403.36|0
1625797980000|2021-07-09 02:33:00|405.96|403.36|406.14|403.54|406.14|403.54|405.96|403.36|0
1625797990000|2021-07-09 02:33:10|406.32|403.72|406.14|403.54|406.32|403.72|406.14|403.54|0
1625798000000|2021-07-09 02:33:20|406.23|403.63|406.32|403.72|406.32|403.72|406.23|403.63|0
1625798010000|2021-07-09 02:33:30|406.14|403.54|406.5|403.9|406.5|403.9|406.14|403.54|0
1625798020000|2021-07-09 02:33:40|406.68|404.08|406.85|404.25|406.85|404.25|406.68|404.08|0
1625798030000|2021-07-09 02:33:50|406.68|404.08|407.21|404.61|407.21|404.61|406.68|404.08|0
1625798040000|2021-07-09 02:34:00|407.03|404.43|407.03|404.43|407.03|404.43|407.03|404.43|0
1625798050000|2021-07-09 02:34:10|407.12|404.52|407.03|404.43|407.12|404.52|407.03|404.43|0
1625798060000|2021-07-09 02:34:20|407.21|404.61|407.21|404.61|407.21|404.61|407.21|404.61|0
1625798070000|2021-07-09 02:34:30|407.3|404.7|407.39|404.79|407.39|404.79|407.3|404.7|0
1625798080000|2021-07-09 02:34:40|407.47|404.87|407.57|404.97|407.57|404.97|407.39|404.79|0
1625798100000|2021-07-09 02:35:00|407.39|404.79|407.39|404.79|407.39|404.79|407.21|404.61|0
1625798110000|2021-07-09 02:35:10|407.57|404.97|407.57|404.97|407.57|404.97|407.57|404.97|0
1625798120000|2021-07-09 02:35:20|407.39|404.79|407.39|404.79|407.57|404.97|407.39|404.79|0
1625798130000|2021-07-09 02:35:30|407.57|404.97|407.57|404.97|407.57|404.97|407.57|404.97|0
1625798140000|2021-07-09 02:35:40|407.39|404.79|407.3|404.7|407.39|404.79|407.3|404.7|0
1625798150000|2021-07-09 02:35:50|407.39|404.79|407.39|404.79|407.39|404.79|407.21|404.61|0
1625798160000|2021-07-09 02:36:00|407.57|404.97|407.75|405.15|407.75|405.15|407.57|404.97|0
1625798170000|2021-07-09 02:36:10|407.92|405.32|407.92|405.32|407.92|405.32|407.92|405.32|0
1625798180000|2021-07-09 02:36:20|408.1|405.5|408.28|405.68|408.28|405.68|408.1|405.5|0
1625798200000|2021-07-09 02:36:40|408.1|405.5|408.1|405.5|408.19|405.59|408.1|405.5|0
1625798220000|2021-07-09 02:37:00|408.19|405.59|408.28|405.68|408.28|405.68|408.19|405.59|0
1625798240000|2021-07-09 02:37:20|408.1|405.5|408.1|405.5|408.1|405.5|408.1|405.5|0
1625798250000|2021-07-09 02:37:30|408.28|405.68|408.28|405.68|408.28|405.68|408.28|405.68|0
1625798270000|2021-07-09 02:37:50|408.1|405.5|408.1|405.5|408.1|405.5|408.1|405.5|0
1625798300000|2021-07-09 02:38:20|407.92|405.32|408.1|405.5|408.1|405.5|407.92|405.32|0
1625798320000|2021-07-09 02:38:40|408.01|405.41|408.01|405.41|408.01|405.41|408.01|405.41|0
1625798330000|2021-07-09 02:38:50|407.92|405.32|408.1|405.5|408.1|405.5|407.92|405.32|0
1625798340000|2021-07-09 02:39:00|408.28|405.68|408.1|405.5|408.28|405.68|408.1|405.5|0
1625798350000|2021-07-09 02:39:10|408.28|405.68|408.28|405.68|408.28|405.68|408.28|405.68|0
1625798400000|2021-07-09 02:40:00|408.19|405.59|408.1|405.5|408.19|405.59|408.1|405.5|0
1625798420000|2021-07-09 02:40:20|407.92|405.32|408.28|405.68|408.28|405.68|407.92|405.32|0
1625798430000|2021-07-09 02:40:30|408.1|405.5|408.1|405.5|408.1|405.5|408.1|405.5|0
1625798440000|2021-07-09 02:40:40|408.28|405.68|408.28|405.68|408.28|405.68|408.28|405.68|0
1625798450000|2021-07-09 02:40:50|408.19|405.59|408.19|405.59|408.19|405.59|408.1|405.5|0
1625798460000|2021-07-09 02:41:00|408.28|405.68|408.28|405.68|408.28|405.68|408.28|405.68|0
1625798480000|2021-07-09 02:41:20|408.19|405.59|408.1|405.5|408.19|405.59|408.1|405.5|0
1625798490000|2021-07-09 02:41:30|407.92|405.32|407.92|405.32|407.92|405.32|407.92|405.32|0
1625798510000|2021-07-09 02:41:50|408.01|405.41|408.01|405.41|408.01|405.41|408.01|405.41|0
1625798520000|2021-07-09 02:42:00|408.1|405.5|408.1|405.5|408.1|405.5|408.1|405.5|0
1625798530000|2021-07-09 02:42:10|408.28|405.68|408.28|405.68|408.28|405.68|408.28|405.68|0
1625798540000|2021-07-09 02:42:20|408.19|405.59|408.28|405.68|408.28|405.68|408.19|405.59|0
1625798550000|2021-07-09 02:42:30|408.1|405.5|408.28|405.68|408.28|405.68|408.1|405.5|0
1625798570000|2021-07-09 02:42:50|408.46|405.86|408.36|405.76|408.46|405.86|408.36|405.76|0
1625798580000|2021-07-09 02:43:00|408.46|405.86|408.82|406.22|408.82|406.22|408.46|405.86|0
1625798590000|2021-07-09 02:43:10|408.64|406.04|408.46|405.86|408.64|406.04|408.28|405.68|0
1625798600000|2021-07-09 02:43:20|408.28|405.68|408.28|405.68|408.28|405.68|408.28|405.68|0
1625798610000|2021-07-09 02:43:30|408.46|405.86|408.64|406.04|408.64|406.04|408.46|405.86|0
1625798620000|2021-07-09 02:43:40|408.82|406.22|408.82|406.22|408.82|406.22|408.82|406.22|0
1625798630000|2021-07-09 02:43:50|408.99|406.39|408.99|406.39|408.99|406.39|408.99|406.39|0
1625798640000|2021-07-09 02:44:00|409.17|406.57|408.99|406.39|409.17|406.57|408.99|406.39|0
1625798650000|2021-07-09 02:44:10|408.81|406.21|408.81|406.21|408.81|406.21|408.81|406.21|0
1625798670000|2021-07-09 02:44:30|408.64|406.04|408.64|406.04|408.64|406.04|408.64|406.04|0
1625798680000|2021-07-09 02:44:40|408.54|405.94|408.54|405.94|408.54|405.94|408.54|405.94|0
1625798690000|2021-07-09 02:44:50|408.46|405.86|408.64|406.04|408.64|406.04|408.46|405.86|0
1625798700000|2021-07-09 02:45:00|408.81|406.21|408.64|406.04|408.81|406.21|408.64|406.04|0
1625798710000|2021-07-09 02:45:10|408.46|405.86|408.64|406.04|408.64|406.04|408.46|405.86|0
1625798720000|2021-07-09 02:45:20|408.28|405.68|408.28|405.68|408.28|405.68|408.28|405.68|0
1625798730000|2021-07-09 02:45:30|408.1|405.5|408.1|405.5|408.1|405.5|408.1|405.5|0
1625798770000|2021-07-09 02:46:10|408.28|405.68|408.28|405.68|408.28|405.68|408.18|405.58|0
1625798810000|2021-07-09 02:46:50|408.46|405.86|408.46|405.86|408.46|405.86|408.46|405.86|0
1625798820000|2021-07-09 02:47:00|408.63|406.03|408.63|406.03|408.72|406.12|408.63|406.03|0
1625798830000|2021-07-09 02:47:10|408.81|406.21|408.99|406.39|409.08|406.48|408.81|406.21|0
1625798840000|2021-07-09 02:47:20|409.17|406.57|409.08|406.48|409.17|406.57|409.08|406.48|0
1625798850000|2021-07-09 02:47:30|409.17|406.57|409.17|406.57|409.17|406.57|409.17|406.57|0
1625798860000|2021-07-09 02:47:40|408.99|406.39|409.08|406.48|409.08|406.48|408.99|406.39|0
1625798870000|2021-07-09 02:47:50|408.99|406.39|408.99|406.39|409.08|406.48|408.99|406.39|0
1625798880000|2021-07-09 02:48:00|409.35|406.75|409.35|406.75|409.35|406.75|409.35|406.75|0
1625798890000|2021-07-09 02:48:10|409.17|406.57|409.17|406.57|409.17|406.57|409.17|406.57|0
1625798900000|2021-07-09 02:48:20|409.44|406.84|409.35|406.75|409.44|406.84|409.35|406.75|0
1625798910000|2021-07-09 02:48:30|409.53|406.93|409.53|406.93|409.53|406.93|409.35|406.75|0
1625798920000|2021-07-09 02:48:40|409.35|406.75|409.35|406.75|409.35|406.75|409.35|406.75|0
1625798930000|2021-07-09 02:48:50|409.17|406.57|409.17|406.57|409.17|406.57|409.17|406.57|0
1625798940000|2021-07-09 02:49:00|409.35|406.75|409.17|406.57|409.35|406.75|409.17|406.57|0
1625798950000|2021-07-09 02:49:10|408.99|406.39|409.08|406.48|409.08|406.48|408.99|406.39|0
1625798960000|2021-07-09 02:49:20|408.99|406.39|408.99|406.39|408.99|406.39|408.99|406.39|0
1625798970000|2021-07-09 02:49:30|408.81|406.21|408.99|406.39|408.99|406.39|408.81|406.21|0
1625798980000|2021-07-09 02:49:40|409.17|406.57|409.17|406.57|409.17|406.57|409.17|406.57|0
1625798990000|2021-07-09 02:49:50|409.08|406.48|408.99|406.39|409.08|406.48|408.99|406.39|0
1625799000000|2021-07-09 02:50:00|409.17|406.57|409.17|406.57|409.17|406.57|409.17|406.57|0
1625799010000|2021-07-09 02:50:10|409.26|406.66|409.26|406.66|409.35|406.75|409.26|406.66|0
1625799020000|2021-07-09 02:50:20|409.35|406.75|409.35|406.75|409.35|406.75|409.35|406.75|0
1625799030000|2021-07-09 02:50:30|409.53|406.93|409.53|406.93|409.53|406.93|409.53|406.93|0
1625799040000|2021-07-09 02:50:40|409.35|406.75|409.17|406.57|409.35|406.75|409.17|406.57|0
1625799050000|2021-07-09 02:50:50|409.35|406.75|409.35|406.75|409.35|406.75|409.35|406.75|0
1625799060000|2021-07-09 02:51:00|409.53|406.93|409.53|406.93|409.53|406.93|409.53|406.93|0
1625799070000|2021-07-09 02:51:10|409.71|407.11|409.53|406.93|409.71|407.11|409.53|406.93|0
1625799080000|2021-07-09 02:51:20|409.71|407.11|409.71|407.11|409.71|407.11|409.71|407.11|0
1625799090000|2021-07-09 02:51:30|409.53|406.93|409.71|407.11|409.71|407.11|409.53|406.93|0
1625799100000|2021-07-09 02:51:40|409.53|406.93|409.53|406.93|409.53|406.93|409.53|406.93|0
1625799110000|2021-07-09 02:51:50|409.43|406.83|409.53|406.93|409.53|406.93|409.43|406.83|0
1625799120000|2021-07-09 02:52:00|409.35|406.75|409.35|406.75|409.35|406.75|409.35|406.75|0
1625799130000|2021-07-09 02:52:10|409.26|406.66|409.17|406.57|409.26|406.66|409.17|406.57|0
1625799140000|2021-07-09 02:52:20|408.99|406.39|408.99|406.39|408.99|406.39|408.99|406.39|0
1625799200000|2021-07-09 02:53:20|409.17|406.57|408.99|406.39|409.17|406.57|408.99|406.39|0
1625799230000|2021-07-09 02:53:50|409.17|406.57|409.17|406.57|409.17|406.57|409.17|406.57|0
1625799250000|2021-07-09 02:54:10|408.99|406.39|408.99|406.39|408.99|406.39|408.99|406.39|0
1625799290000|2021-07-09 02:54:50|409.17|406.57|409.17|406.57|409.17|406.57|409.17|406.57|0
1625799300000|2021-07-09 02:55:00|409.35|406.75|409.35|406.75|409.35|406.75|409.35|406.75|0
1625799320000|2021-07-09 02:55:20|409.17|406.57|409.17|406.57|409.17|406.57|409.17|406.57|0
1625799340000|2021-07-09 02:55:40|408.99|406.39|409.17|406.57|409.17|406.57|408.99|406.39|0
1625799350000|2021-07-09 02:55:50|408.99|406.39|409.17|406.57|409.17|406.57|408.99|406.39|0
1625799360000|2021-07-09 02:56:00|409.35|406.75|409.35|406.75|409.35|406.75|409.35|406.75|0
1625799370000|2021-07-09 02:56:10|409.17|406.57|409.35|406.75|409.35|406.75|409.17|406.57|0
1625799400000|2021-07-09 02:56:40|409.53|406.93|409.35|406.75|409.53|406.93|409.35|406.75|0
1625799410000|2021-07-09 02:56:50|409.53|406.93|409.53|406.93|409.53|406.93|409.53|406.93|0
1625799420000|2021-07-09 02:57:00|409.43|406.83|409.53|406.93|409.53|406.93|409.43|406.83|0
1625799430000|2021-07-09 02:57:10|409.52|406.92|409.52|406.92|409.52|406.92|409.52|406.92|0
1625799450000|2021-07-09 02:57:30|409.35|406.75|409.17|406.57|409.35|406.75|409.17|406.57|0
1625799460000|2021-07-09 02:57:40|409.35|406.75|409.17|406.57|409.35|406.75|409.17|406.57|0
1625799470000|2021-07-09 02:57:50|409.25|406.65|409.35|406.75|409.35|406.75|409.25|406.65|0
1625799490000|2021-07-09 02:58:10|409.17|406.57|409.17|406.57|409.17|406.57|409.17|406.57|0
1625799500000|2021-07-09 02:58:20|408.99|406.39|408.99|406.39|408.99|406.39|408.99|406.39|0
1625799510000|2021-07-09 02:58:30|409.07|406.47|409.17|406.57|409.17|406.57|409.07|406.47|0
1625799520000|2021-07-09 02:58:40|408.99|406.39|408.99|406.39|408.99|406.39|408.99|406.39|0
1625799530000|2021-07-09 02:58:50|409.07|406.47|409.07|406.47|409.07|406.47|409.07|406.47|0
1625799540000|2021-07-09 02:59:00|408.99|406.39|409.07|406.47|409.17|406.57|408.99|406.39|0
1625799550000|2021-07-09 02:59:10|408.99|406.39|408.99|406.39|408.99|406.39|408.99|406.39|0
1625799560000|2021-07-09 02:59:20|409.07|406.47|408.99|406.39|409.07|406.47|408.99|406.39|0
1625799570000|2021-07-09 02:59:30|409.17|406.57|409.34|406.74|409.34|406.74|409.17|406.57|0
1625799600000|2021-07-09 03:00:00|409.7|407.1|409.52|406.92|409.7|407.1|409.52|406.92|0
1625799610000|2021-07-09 03:00:10|409.34|406.74|409.34|406.74|409.34|406.74|409.34|406.74|0
1625799620000|2021-07-09 03:00:20|409.25|406.65|409.17|406.57|409.25|406.65|409.17|406.57|0
1625799630000|2021-07-09 03:00:30|408.99|406.39|408.99|406.39|408.99|406.39|408.99|406.39|0
1625799640000|2021-07-09 03:00:40|409.17|406.57|409.17|406.57|409.17|406.57|409.17|406.57|0
1625799680000|2021-07-09 03:01:20|409.34|406.74|409.34|406.74|409.34|406.74|409.17|406.57|0
1625799700000|2021-07-09 03:01:40|409.16|406.56|409.16|406.56|409.16|406.56|409.16|406.56|0
1625799720000|2021-07-09 03:02:00|409.25|406.65|409.34|406.74|409.34|406.74|409.25|406.65|0
1625799730000|2021-07-09 03:02:10|409.16|406.56|409.16|406.56|409.16|406.56|409.16|406.56|0
1625799740000|2021-07-09 03:02:20|409.34|406.74|409.16|406.56|409.34|406.74|409.16|406.56|0
1625799780000|2021-07-09 03:03:00|409.25|406.65|409.34|406.74|409.34|406.74|409.25|406.65|0
1625799790000|2021-07-09 03:03:10|409.16|406.56|409.16|406.56|409.16|406.56|408.99|406.39|0
1625799800000|2021-07-09 03:03:20|409.07|406.47|408.99|406.39|409.07|406.47|408.99|406.39|0
1625799810000|2021-07-09 03:03:30|409.16|406.56|408.99|406.39|409.16|406.56|408.99|406.39|0
1625799820000|2021-07-09 03:03:40|409.16|406.56|408.99|406.39|409.16|406.56|408.99|406.39|0
1625799830000|2021-07-09 03:03:50|409.07|406.47|409.16|406.56|409.16|406.56|409.07|406.47|0
1625799840000|2021-07-09 03:04:00|409.34|406.74|409.52|406.92|409.52|406.92|409.34|406.74|0
1625799850000|2021-07-09 03:04:10|409.43|406.83|409.34|406.74|409.43|406.83|409.34|406.74|0
1625799860000|2021-07-09 03:04:20|409.52|406.92|409.52|406.92|409.52|406.92|409.52|406.92|0
1625799900000|2021-07-09 03:05:00|409.61|407.01|409.88|407.28|409.88|407.28|409.61|407.01|0
1625799910000|2021-07-09 03:05:10|410.06|407.46|410.24|407.64|410.24|407.64|410.06|407.46|0
1625799940000|2021-07-09 03:05:40|410.06|407.46|410.06|407.46|410.14|407.54|410.06|407.46|0
1625799950000|2021-07-09 03:05:50|410.24|407.64|410.24|407.64|410.24|407.64|410.24|407.64|0
1625799960000|2021-07-09 03:06:00|410.42|407.82|410.6|408|410.6|408|410.42|407.82|0
1625799970000|2021-07-09 03:06:10|410.78|408.18|410.6|408|410.78|408.18|410.6|408|0
1625799980000|2021-07-09 03:06:20|410.78|408.18|410.77|408.17|410.78|408.18|410.77|408.17|0
1625799990000|2021-07-09 03:06:30|410.86|408.26|410.95|408.35|410.95|408.35|410.86|408.26|0
1625800020000|2021-07-09 03:07:00|411.13|408.53|411.31|408.71|411.49|408.89|411.13|408.53|0
1625800030000|2021-07-09 03:07:10|411.4|408.8|411.67|409.07|411.67|409.07|411.4|408.8|0
1625800050000|2021-07-09 03:07:30|411.85|409.25|411.85|409.25|411.85|409.25|411.85|409.25|0
1625800060000|2021-07-09 03:07:40|411.94|409.34|411.85|409.25|411.94|409.34|411.85|409.25|0
1625800070000|2021-07-09 03:07:50|412.03|409.43|412.12|409.52|412.12|409.52|412.03|409.43|0
1625800080000|2021-07-09 03:08:00|412.03|409.43|412.03|409.43|412.21|409.61|412.03|409.43|0
1625800090000|2021-07-09 03:08:10|411.85|409.25|412.03|409.43|412.03|409.43|411.85|409.25|0
1625800120000|2021-07-09 03:08:40|411.85|409.25|411.67|409.07|411.85|409.25|411.67|409.07|0
1625800130000|2021-07-09 03:08:50|411.85|409.25|412.21|409.61|412.21|409.61|411.85|409.25|0
1625800140000|2021-07-09 03:09:00|412.12|409.52|412.03|409.43|412.21|409.61|412.03|409.43|0
1625800150000|2021-07-09 03:09:10|412.12|409.52|412.21|409.61|412.21|409.61|412.12|409.52|0
1625800160000|2021-07-09 03:09:20|412.39|409.79|412.21|409.61|412.39|409.79|412.21|409.61|0
1625800170000|2021-07-09 03:09:30|412.3|409.7|412.03|409.43|412.3|409.7|412.03|409.43|0
1625800180000|2021-07-09 03:09:40|412.21|409.61|412.21|409.61|412.21|409.61|412.03|409.43|0
1625800190000|2021-07-09 03:09:50|412.39|409.79|412.21|409.61|412.39|409.79|412.21|409.61|0
1625800200000|2021-07-09 03:10:00|412.29|409.69|412.39|409.79|412.39|409.79|412.29|409.69|0
1625800210000|2021-07-09 03:10:10|412.21|409.61|412.57|409.97|412.57|409.97|412.21|409.61|0
1625800220000|2021-07-09 03:10:20|412.65|410.05|412.57|409.97|412.75|410.15|412.57|409.97|0
1625800230000|2021-07-09 03:10:30|412.21|409.61|412.03|409.43|412.21|409.61|412.03|409.43|0
1625800240000|2021-07-09 03:10:40|411.85|409.25|411.85|409.25|412.03|409.43|411.85|409.25|0
1625800250000|2021-07-09 03:10:50|412.21|409.61|412.03|409.43|412.21|409.61|412.03|409.43|0
1625800270000|2021-07-09 03:11:10|411.85|409.25|411.85|409.25|411.85|409.25|411.85|409.25|0
1625800280000|2021-07-09 03:11:20|411.76|409.16|411.67|409.07|411.76|409.16|411.67|409.07|0
1625800310000|2021-07-09 03:11:50|411.85|409.25|411.85|409.25|411.85|409.25|411.85|409.25|0
1625800320000|2021-07-09 03:12:00|412.03|409.43|411.85|409.25|412.03|409.43|411.85|409.25|0
1625800360000|2021-07-09 03:12:40|411.76|409.16|411.67|409.07|411.76|409.16|411.67|409.07|0
1625800380000|2021-07-09 03:13:00|411.85|409.25|411.85|409.25|411.85|409.25|411.85|409.25|0
1625800390000|2021-07-09 03:13:10|412.03|409.43|411.85|409.25|412.03|409.43|411.85|409.25|0
1625800410000|2021-07-09 03:13:30|411.75|409.15|411.67|409.07|411.75|409.15|411.67|409.07|0
1625800420000|2021-07-09 03:13:40|411.31|408.71|411.49|408.89|411.49|408.89|411.31|408.71|0
1625800430000|2021-07-09 03:13:50|411.4|408.8|411.49|408.89|411.49|408.89|411.4|408.8|0
1625800440000|2021-07-09 03:14:00|411.4|408.8|411.67|409.07|411.67|409.07|411.4|408.8|0
1625800460000|2021-07-09 03:14:20|411.75|409.15|411.85|409.25|411.85|409.25|411.75|409.15|0
1625800470000|2021-07-09 03:14:30|411.67|409.07|411.85|409.25|411.85|409.25|411.67|409.07|0
1625800490000|2021-07-09 03:14:50|411.67|409.07|411.67|409.07|411.67|409.07|411.67|409.07|0
1625800500000|2021-07-09 03:15:00|411.85|409.25|411.85|409.25|411.85|409.25|411.85|409.25|0
1625800510000|2021-07-09 03:15:10|411.75|409.15|411.67|409.07|411.75|409.15|411.67|409.07|0
1625800520000|2021-07-09 03:15:20|411.57|408.97|411.49|408.89|411.57|408.97|411.49|408.89|0
1625800530000|2021-07-09 03:15:30|411.67|409.07|411.57|408.97|411.67|409.07|411.57|408.97|0
1625800540000|2021-07-09 03:15:40|411.67|409.07|411.49|408.89|411.67|409.07|411.49|408.89|0
1625800560000|2021-07-09 03:16:00|411.57|408.97|411.67|409.07|411.67|409.07|411.57|408.97|0
1625800570000|2021-07-09 03:16:10|411.57|408.97|411.57|408.97|411.57|408.97|411.57|408.97|0
1625800580000|2021-07-09 03:16:20|411.67|409.07|411.57|408.97|411.67|409.07|411.49|408.89|0
1625800590000|2021-07-09 03:16:30|411.67|409.07|411.67|409.07|411.67|409.07|411.67|409.07|0
1625800610000|2021-07-09 03:16:50|411.85|409.25|411.85|409.25|411.85|409.25|411.85|409.25|0
1625800640000|2021-07-09 03:17:20|411.75|409.15|411.67|409.07|411.75|409.15|411.67|409.07|0
1625800650000|2021-07-09 03:17:30|411.49|408.89|411.67|409.07|411.67|409.07|411.49|408.89|0
1625800660000|2021-07-09 03:17:40|411.57|408.97|411.57|408.97|411.67|409.07|411.57|408.97|0
1625800670000|2021-07-09 03:17:50|411.67|409.07|411.85|409.25|411.85|409.25|411.67|409.07|0
1625800680000|2021-07-09 03:18:00|411.67|409.07|411.67|409.07|411.67|409.07|411.67|409.07|0
1625800690000|2021-07-09 03:18:10|411.85|409.25|412.03|409.43|412.03|409.43|411.85|409.25|0
1625800700000|2021-07-09 03:18:20|411.85|409.25|411.49|408.89|411.85|409.25|411.49|408.89|0
1625800710000|2021-07-09 03:18:30|411.31|408.71|411.31|408.71|411.31|408.71|411.31|408.71|0
1625800720000|2021-07-09 03:18:40|411.49|408.89|411.31|408.71|411.49|408.89|411.31|408.71|0
1625800740000|2021-07-09 03:19:00|411.49|408.89|411.49|408.89|411.49|408.89|411.49|408.89|0
1625800750000|2021-07-09 03:19:10|411.57|408.97|411.49|408.89|411.57|408.97|411.49|408.89|0
1625800760000|2021-07-09 03:19:20|411.57|408.97|411.49|408.89|411.57|408.97|411.49|408.89|0
1625800770000|2021-07-09 03:19:30|411.67|409.07|411.67|409.07|411.67|409.07|411.67|409.07|0
1625800780000|2021-07-09 03:19:40|411.49|408.89|411.49|408.89|411.49|408.89|411.49|408.89|0
1625800790000|2021-07-09 03:19:50|411.39|408.79|411.31|408.71|411.39|408.79|411.31|408.71|0
1625800820000|2021-07-09 03:20:20|411.49|408.89|411.49|408.89|411.49|408.89|411.49|408.89|0
1625800840000|2021-07-09 03:20:40|411.31|408.71|411.31|408.71|411.31|408.71|411.31|408.71|0
1625800850000|2021-07-09 03:20:50|411.13|408.53|411.13|408.53|411.13|408.53|410.95|408.35|0
1625800860000|2021-07-09 03:21:00|411.31|408.71|411.31|408.71|411.31|408.71|411.31|408.71|0
1625800870000|2021-07-09 03:21:10|411.49|408.89|411.31|408.71|411.49|408.89|411.31|408.71|0
1625800880000|2021-07-09 03:21:20|411.21|408.61|411.13|408.53|411.31|408.71|411.13|408.53|0
1625800890000|2021-07-09 03:21:30|410.95|408.35|411.03|408.43|411.03|408.43|410.95|408.35|0
1625800900000|2021-07-09 03:21:40|410.95|408.35|410.95|408.35|411.13|408.53|410.95|408.35|0
1625800920000|2021-07-09 03:22:00|411.03|408.43|411.31|408.71|411.31|408.71|411.03|408.43|0
1625800930000|2021-07-09 03:22:10|411.13|408.53|411.39|408.79|411.49|408.89|411.13|408.53|0
1625800940000|2021-07-09 03:22:20|411.13|408.53|410.95|408.35|411.13|408.53|410.95|408.35|0
1625800950000|2021-07-09 03:22:30|411.13|408.53|411.13|408.53|411.13|408.53|411.13|408.53|0
1625800970000|2021-07-09 03:22:50|411.31|408.71|411.31|408.71|411.31|408.71|411.13|408.53|0
1625800980000|2021-07-09 03:23:00|411.13|408.53|411.13|408.53|411.31|408.71|411.13|408.53|0
1625800990000|2021-07-09 03:23:10|411.31|408.71|411.31|408.71|411.31|408.71|411.31|408.71|0
1625801000000|2021-07-09 03:23:20|411.39|408.79|411.48|408.88|411.48|408.88|411.39|408.79|0
1625801010000|2021-07-09 03:23:30|411.84|409.24|411.66|409.06|411.84|409.24|411.66|409.06|0
1625801020000|2021-07-09 03:23:40|411.48|408.88|411.48|408.88|411.48|408.88|411.31|408.71|0
1625801030000|2021-07-09 03:23:50|411.31|408.71|411.31|408.71|411.31|408.71|411.31|408.71|0
1625801040000|2021-07-09 03:24:00|411.39|408.79|411.48|408.88|411.48|408.88|411.39|408.79|0
1625801070000|2021-07-09 03:24:30|411.31|408.71|411.3|408.7|411.48|408.88|411.3|408.7|0
1625801080000|2021-07-09 03:24:40|411.39|408.79|411.39|408.79|411.39|408.79|411.3|408.7|0
1625801090000|2021-07-09 03:24:50|411.48|408.88|411.66|409.06|411.66|409.06|411.48|408.88|0
1625801100000|2021-07-09 03:25:00|411.75|409.15|411.93|409.33|411.93|409.33|411.75|409.15|0
1625801110000|2021-07-09 03:25:10|412.02|409.42|412.02|409.42|412.02|409.42|412.02|409.42|0
1625801120000|2021-07-09 03:25:20|411.84|409.24|411.84|409.24|411.84|409.24|411.84|409.24|0
1625801130000|2021-07-09 03:25:30|412.02|409.42|411.93|409.33|412.02|409.42|411.93|409.33|0
1625801140000|2021-07-09 03:25:40|412.02|409.42|412.2|409.6|412.2|409.6|412.02|409.42|0
1625801150000|2021-07-09 03:25:50|412.56|409.96|412.56|409.96|412.56|409.96|412.56|409.96|0
1625801160000|2021-07-09 03:26:00|412.65|410.05|412.56|409.96|412.65|410.05|412.56|409.96|0
1625801170000|2021-07-09 03:26:10|412.65|410.05|412.56|409.96|412.74|410.14|412.56|409.96|0
1625801180000|2021-07-09 03:26:20|412.2|409.6|412.2|409.6|412.2|409.6|412.2|409.6|0
1625801200000|2021-07-09 03:26:40|412.38|409.78|412.38|409.78|412.38|409.78|412.38|409.78|0
1625801220000|2021-07-09 03:27:00|412.56|409.96|412.56|409.96|412.56|409.96|412.56|409.96|0
1625801240000|2021-07-09 03:27:20|412.47|409.87|412.2|409.6|412.47|409.87|412.2|409.6|0
1625801270000|2021-07-09 03:27:50|411.84|409.24|411.84|409.24|411.84|409.24|411.84|409.24|0
1625801280000|2021-07-09 03:28:00|411.66|409.06|411.66|409.06|411.84|409.24|411.66|409.06|0
1625801290000|2021-07-09 03:28:10|411.84|409.24|411.48|408.88|411.84|409.24|411.48|408.88|0
1625801300000|2021-07-09 03:28:20|411.66|409.06|411.66|409.06|411.66|409.06|411.66|409.06|0
1625801310000|2021-07-09 03:28:30|411.84|409.24|411.84|409.24|411.84|409.24|411.84|409.24|0
1625801320000|2021-07-09 03:28:40|411.75|409.15|411.84|409.24|411.84|409.24|411.75|409.15|0
1625801330000|2021-07-09 03:28:50|411.75|409.15|411.66|409.06|411.75|409.15|411.66|409.06|0
1625801340000|2021-07-09 03:29:00|411.57|408.97|411.66|409.06|411.66|409.06|411.57|408.97|0
1625801370000|2021-07-09 03:29:30|411.48|408.88|411.3|408.7|411.48|408.88|411.3|408.7|0
1625801380000|2021-07-09 03:29:40|411.48|408.88|411.66|409.06|411.66|409.06|411.48|408.88|0
1625801390000|2021-07-09 03:29:50|411.48|408.88|411.66|409.06|411.66|409.06|411.48|408.88|0
1625801400000|2021-07-09 03:30:00|411.84|409.24|411.66|409.06|411.84|409.24|411.66|409.06|0
1625801410000|2021-07-09 03:30:10|411.93|409.33|411.66|409.06|411.93|409.33|411.66|409.06|0
1625801420000|2021-07-09 03:30:20|411.84|409.24|412.2|409.6|412.2|409.6|411.84|409.24|0
1625801430000|2021-07-09 03:30:30|412.02|409.42|411.84|409.24|412.02|409.42|411.84|409.24|0
1625801440000|2021-07-09 03:30:40|411.93|409.33|411.84|409.24|411.93|409.33|411.84|409.24|0
1625801450000|2021-07-09 03:30:50|411.75|409.15|411.48|408.88|411.75|409.15|411.48|408.88|0
1625801460000|2021-07-09 03:31:00|411.66|409.06|412.02|409.42|412.02|409.42|411.66|409.06|0
1625801470000|2021-07-09 03:31:10|412.2|409.6|412.38|409.78|412.38|409.78|412.2|409.6|0
1625801480000|2021-07-09 03:31:20|412.2|409.6|412.38|409.78|412.38|409.78|412.2|409.6|0
1625801490000|2021-07-09 03:31:30|412.2|409.6|412.29|409.69|412.38|409.78|412.2|409.6|0
1625801500000|2021-07-09 03:31:40|412.2|409.6|412.2|409.6|412.2|409.6|412.2|409.6|0
1625801510000|2021-07-09 03:31:50|412.11|409.51|412.2|409.6|412.2|409.6|412.02|409.42|0
1625801520000|2021-07-09 03:32:00|412.38|409.78|412.38|409.78|412.56|409.96|412.38|409.78|0
1625801530000|2021-07-09 03:32:10|412.56|409.96|412.56|409.96|412.56|409.96|412.56|409.96|0
1625801540000|2021-07-09 03:32:20|412.46|409.86|412.56|409.96|412.56|409.96|412.46|409.86|0
1625801550000|2021-07-09 03:32:30|412.38|409.78|412.29|409.69|412.38|409.78|412.2|409.6|0
1625801560000|2021-07-09 03:32:40|412.2|409.6|412.2|409.6|412.2|409.6|412.2|409.6|0
1625801570000|2021-07-09 03:32:50|412.38|409.78|412.38|409.78|412.38|409.78|412.38|409.78|0
1625801580000|2021-07-09 03:33:00|412.56|409.96|412.64|410.04|412.64|410.04|412.56|409.96|0
1625801590000|2021-07-09 03:33:10|412.74|410.14|412.56|409.96|412.74|410.14|412.56|409.96|0
1625801600000|2021-07-09 03:33:20|412.38|409.78|412.38|409.78|412.38|409.78|412.38|409.78|0
1625801610000|2021-07-09 03:33:30|412.56|409.96|412.56|409.96|412.74|410.14|412.56|409.96|0
1625801620000|2021-07-09 03:33:40|412.38|409.78|412.2|409.6|412.38|409.78|412.2|409.6|0
1625801630000|2021-07-09 03:33:50|412.38|409.78|412.38|409.78|412.38|409.78|412.38|409.78|0
1625801640000|2021-07-09 03:34:00|412.2|409.6|412.02|409.42|412.2|409.6|412.02|409.42|0
1625801650000|2021-07-09 03:34:10|412.2|409.6|412.28|409.68|412.28|409.68|412.2|409.6|0
1625801660000|2021-07-09 03:34:20|412.2|409.6|412.38|409.78|412.38|409.78|412.2|409.6|0
1625801670000|2021-07-09 03:34:30|412.2|409.6|412.38|409.78|412.38|409.78|412.2|409.6|0
1625801690000|2021-07-09 03:34:50|412.2|409.6|412.2|409.6|412.2|409.6|412.2|409.6|0
1625801700000|2021-07-09 03:35:00|412.56|409.96|412.38|409.78|412.56|409.96|412.38|409.78|0
1625801720000|2021-07-09 03:35:20|412.56|409.96|412.74|410.14|412.74|410.14|412.56|409.96|0
1625801730000|2021-07-09 03:35:30|412.64|410.04|412.56|409.96|412.64|410.04|412.56|409.96|0
1625801740000|2021-07-09 03:35:40|412.74|410.14|412.74|410.14|412.74|410.14|412.74|410.14|0
1625801750000|2021-07-09 03:35:50|412.56|409.96|412.56|409.96|412.56|409.96|412.56|409.96|0
1625801760000|2021-07-09 03:36:00|412.38|409.78|412.38|409.78|412.38|409.78|412.28|409.68|0
1625801770000|2021-07-09 03:36:10|412.56|409.96|412.38|409.78|412.56|409.96|412.38|409.78|0
1625801800000|2021-07-09 03:36:40|412.2|409.6|412.2|409.6|412.2|409.6|412.2|409.6|0
1625801820000|2021-07-09 03:37:00|412.28|409.68|412.38|409.78|412.38|409.78|412.28|409.68|0
1625801830000|2021-07-09 03:37:10|412.1|409.5|412.2|409.6|412.2|409.6|412.02|409.42|0
1625801840000|2021-07-09 03:37:20|412.02|409.42|412.2|409.6|412.2|409.6|412.02|409.42|0
1625801850000|2021-07-09 03:37:30|412.38|409.78|412.2|409.6|412.38|409.78|412.2|409.6|0
1625801860000|2021-07-09 03:37:40|412.1|409.5|412.2|409.6|412.2|409.6|412.1|409.5|0
1625801870000|2021-07-09 03:37:50|412.38|409.78|412.38|409.78|412.38|409.78|412.38|409.78|0
1625801890000|2021-07-09 03:38:10|412.56|409.96|412.56|409.96|412.56|409.96|412.56|409.96|0
1625801900000|2021-07-09 03:38:20|412.74|410.14|412.56|409.96|412.74|410.14|412.56|409.96|0
1625801910000|2021-07-09 03:38:30|412.74|410.14|412.91|410.31|412.91|410.31|412.74|410.14|0
1625801930000|2021-07-09 03:38:50|413.27|410.67|413.27|410.67|413.27|410.67|413.27|410.67|0
1625801940000|2021-07-09 03:39:00|413.18|410.58|413.09|410.49|413.18|410.58|413.09|410.49|0
1625801950000|2021-07-09 03:39:10|412.91|410.31|413.09|410.49|413.09|410.49|412.91|410.31|0
1625801960000|2021-07-09 03:39:20|412.91|410.31|412.91|410.31|412.91|410.31|412.91|410.31|0
1625801970000|2021-07-09 03:39:30|413.09|410.49|412.91|410.31|413.09|410.49|412.91|410.31|0
1625801990000|2021-07-09 03:39:50|412.73|410.13|412.73|410.13|412.73|410.13|412.73|410.13|0
1625802000000|2021-07-09 03:40:00|412.91|410.31|412.91|410.31|412.91|410.31|412.91|410.31|0
1625802010000|2021-07-09 03:40:10|412.73|410.13|412.73|410.13|412.73|410.13|412.73|410.13|0
1625802020000|2021-07-09 03:40:20|412.55|409.95|412.55|409.95|412.73|410.13|412.55|409.95|0
1625802050000|2021-07-09 03:40:50|412.37|409.77|412.37|409.77|412.37|409.77|412.37|409.77|0
1625802070000|2021-07-09 03:41:10|412.2|409.6|412.02|409.42|412.2|409.6|412.02|409.42|0
1625802080000|2021-07-09 03:41:20|411.92|409.32|411.66|409.06|411.92|409.32|411.66|409.06|0
1625802090000|2021-07-09 03:41:30|411.84|409.24|411.66|409.06|411.84|409.24|411.66|409.06|0
1625802110000|2021-07-09 03:41:50|411.84|409.24|411.84|409.24|411.84|409.24|411.84|409.24|0
1625802130000|2021-07-09 03:42:10|412.02|409.42|412.02|409.42|412.02|409.42|412.02|409.42|0
1625802140000|2021-07-09 03:42:20|412.01|409.41|411.84|409.24|412.01|409.41|411.84|409.24|0
1625802150000|2021-07-09 03:42:30|412.01|409.41|411.84|409.24|412.01|409.41|411.84|409.24|0
1625802160000|2021-07-09 03:42:40|411.92|409.32|411.84|409.24|411.92|409.32|411.84|409.24|0
1625802170000|2021-07-09 03:42:50|411.66|409.06|411.74|409.14|411.84|409.24|411.66|409.06|0
1625802180000|2021-07-09 03:43:00|411.66|409.06|411.84|409.24|411.84|409.24|411.66|409.06|0
1625802190000|2021-07-09 03:43:10|411.66|409.06|411.66|409.06|411.66|409.06|411.66|409.06|0
1625802200000|2021-07-09 03:43:20|411.84|409.24|411.83|409.23|411.84|409.24|411.74|409.14|0
1625802210000|2021-07-09 03:43:30|411.66|409.06|411.66|409.06|411.66|409.06|411.66|409.06|0
1625802220000|2021-07-09 03:43:40|411.56|408.96|411.48|408.88|411.56|408.96|411.48|408.88|0
1625802230000|2021-07-09 03:43:50|411.66|409.06|411.48|408.88|411.66|409.06|411.48|408.88|0
1625802240000|2021-07-09 03:44:00|411.66|409.06|411.48|408.88|411.66|409.06|411.48|408.88|0
1625802250000|2021-07-09 03:44:10|411.66|409.06|411.66|409.06|411.66|409.06|411.48|408.88|0
1625802260000|2021-07-09 03:44:20|411.48|408.88|411.48|408.88|411.48|408.88|411.48|408.88|0
1625802270000|2021-07-09 03:44:30|411.66|409.06|411.66|409.06|411.66|409.06|411.66|409.06|0
1625802280000|2021-07-09 03:44:40|411.48|408.88|411.48|408.88|411.48|408.88|411.48|408.88|0
1625802290000|2021-07-09 03:44:50|411.3|408.7|411.48|408.88|411.48|408.88|411.3|408.7|0
1625802300000|2021-07-09 03:45:00|411.56|408.96|411.48|408.88|411.65|409.05|411.48|408.88|0
1625802310000|2021-07-09 03:45:10|411.3|408.7|411.12|408.52|411.3|408.7|411.12|408.52|0
1625802320000|2021-07-09 03:45:20|411.3|408.7|411.3|408.7|411.48|408.88|411.3|408.7|0
1625802330000|2021-07-09 03:45:30|411.48|408.88|411.12|408.52|411.48|408.88|411.12|408.52|0
1625802340000|2021-07-09 03:45:40|410.94|408.34|410.94|408.34|410.94|408.34|410.94|408.34|0
1625802350000|2021-07-09 03:45:50|410.76|408.16|410.58|407.98|410.76|408.16|410.58|407.98|0
1625802360000|2021-07-09 03:46:00|410.76|408.16|410.76|408.16|410.76|408.16|410.76|408.16|0
1625802370000|2021-07-09 03:46:10|410.66|408.06|410.66|408.06|410.66|408.06|410.66|408.06|0
1625802380000|2021-07-09 03:46:20|410.76|408.16|410.58|407.98|410.76|408.16|410.58|407.98|0
1625802390000|2021-07-09 03:46:30|410.66|408.06|410.58|407.98|410.76|408.16|410.58|407.98|0
1625802410000|2021-07-09 03:46:50|410.48|407.88|410.48|407.88|410.48|407.88|410.48|407.88|0
1625802420000|2021-07-09 03:47:00|410.58|407.98|410.58|407.98|410.58|407.98|410.4|407.8|0
1625802430000|2021-07-09 03:47:10|410.4|407.8|410.4|407.8|410.4|407.8|410.4|407.8|0
1625802450000|2021-07-09 03:47:30|410.58|407.98|410.58|407.98|410.58|407.98|410.58|407.98|0
1625802520000|2021-07-09 03:48:40|410.4|407.8|410.4|407.8|410.4|407.8|410.4|407.8|0
1625802530000|2021-07-09 03:48:50|410.3|407.7|410.22|407.62|410.3|407.7|410.22|407.62|0
1625802540000|2021-07-09 03:49:00|410.4|407.8|410.4|407.8|410.4|407.8|410.4|407.8|0
1625802570000|2021-07-09 03:49:30|410.3|407.7|410.3|407.7|410.3|407.7|410.3|407.7|0
1625802580000|2021-07-09 03:49:40|410.4|407.8|410.4|407.8|410.4|407.8|410.4|407.8|0
1625802590000|2021-07-09 03:49:50|410.58|407.98|410.58|407.98|410.58|407.98|410.58|407.98|0
1625802600000|2021-07-09 03:50:00|410.4|407.8|410.4|407.8|410.4|407.8|410.4|407.8|0
1625802620000|2021-07-09 03:50:20|410.22|407.62|410.3|407.7|410.3|407.7|410.22|407.62|0
1625802630000|2021-07-09 03:50:30|410.4|407.8|410.4|407.8|410.4|407.8|410.4|407.8|0
1625802640000|2021-07-09 03:50:40|410.3|407.7|410.04|407.44|410.3|407.7|410.04|407.44|0
1625802660000|2021-07-09 03:51:00|410.12|407.52|410.04|407.44|410.12|407.52|410.04|407.44|0
1625802750000|2021-07-09 03:52:30|410.22|407.62|410.22|407.62|410.22|407.62|410.22|407.62|0
1625802780000|2021-07-09 03:53:00|410.4|407.8|410.22|407.62|410.4|407.8|410.22|407.62|0
1625802790000|2021-07-09 03:53:10|410.4|407.8|410.4|407.8|410.4|407.8|410.4|407.8|0
1625802860000|2021-07-09 03:54:20|410.22|407.62|410.22|407.62|410.22|407.62|410.22|407.62|0
1625802870000|2021-07-09 03:54:30|410.4|407.8|410.4|407.8|410.4|407.8|410.4|407.8|0
1625802880000|2021-07-09 03:54:40|410.22|407.62|410.22|407.62|410.22|407.62|410.22|407.62|0
1625802890000|2021-07-09 03:54:50|410.04|407.44|410.04|407.44|410.04|407.44|410.04|407.44|0
1625802900000|2021-07-09 03:55:00|410.22|407.62|410.22|407.62|410.22|407.62|410.22|407.62|0
1625802920000|2021-07-09 03:55:20|410.39|407.79|410.22|407.62|410.39|407.79|410.22|407.62|0
1625802930000|2021-07-09 03:55:30|410.04|407.44|410.04|407.44|410.04|407.44|410.04|407.44|0
1625802950000|2021-07-09 03:55:50|409.86|407.26|409.86|407.26|409.86|407.26|409.86|407.26|0
1625802990000|2021-07-09 03:56:30|410.04|407.44|410.22|407.62|410.22|407.62|410.04|407.44|0
1625803020000|2021-07-09 03:57:00|410.21|407.61|410.04|407.44|410.21|407.61|410.04|407.44|0
1625803040000|2021-07-09 03:57:20|410.21|407.61|410.21|407.61|410.21|407.61|410.21|407.61|0
1625803050000|2021-07-09 03:57:30|410.12|407.52|410.21|407.61|410.21|407.61|410.12|407.52|0
1625803060000|2021-07-09 03:57:40|410.12|407.52|410.21|407.61|410.21|407.61|410.12|407.52|0
1625803070000|2021-07-09 03:57:50|410.39|407.79|410.21|407.61|410.39|407.79|410.21|407.61|0
1625803080000|2021-07-09 03:58:00|410.12|407.52|410.04|407.44|410.12|407.52|410.04|407.44|0
1625803090000|2021-07-09 03:58:10|409.94|407.34|409.94|407.34|409.94|407.34|409.94|407.34|0
1625803100000|2021-07-09 03:58:20|410.04|407.44|410.21|407.61|410.21|407.61|410.04|407.44|0
1625803110000|2021-07-09 03:58:30|410.12|407.52|410.04|407.44|410.12|407.52|410.04|407.44|0
1625803120000|2021-07-09 03:58:40|409.86|407.26|409.86|407.26|409.86|407.26|409.86|407.26|0
1625803140000|2021-07-09 03:59:00|409.76|407.16|409.68|407.08|409.76|407.16|409.68|407.08|0
1625803180000|2021-07-09 03:59:40|409.5|406.9|409.32|406.72|409.5|406.9|409.32|406.72|0
1625803200000|2021-07-09 04:00:00|409.5|406.9|409.5|406.9|409.5|406.9|409.5|406.9|0
1625803210000|2021-07-09 04:00:10|409.68|407.08|409.86|407.26|409.86|407.26|409.68|407.08|0
1625803220000|2021-07-09 04:00:20|409.76|407.16|409.76|407.16|409.76|407.16|409.76|407.16|0
1625803230000|2021-07-09 04:00:30|409.86|407.26|410.03|407.43|410.03|407.43|409.86|407.26|0
1625803250000|2021-07-09 04:00:50|410.21|407.61|410.21|407.61|410.21|407.61|410.21|407.61|0
1625803280000|2021-07-09 04:01:20|410.39|407.79|410.39|407.79|410.39|407.79|410.39|407.79|0
1625803300000|2021-07-09 04:01:40|410.57|407.97|410.39|407.79|410.57|407.97|410.39|407.79|0
1625803320000|2021-07-09 04:02:00|410.21|407.61|410.21|407.61|410.21|407.61|410.21|407.61|0
1625803330000|2021-07-09 04:02:10|410.03|407.43|410.03|407.43|410.03|407.43|410.03|407.43|0
1625803340000|2021-07-09 04:02:20|409.94|407.34|409.94|407.34|409.94|407.34|409.94|407.34|0
1625803350000|2021-07-09 04:02:30|409.85|407.25|409.85|407.25|409.85|407.25|409.85|407.25|0
1625803360000|2021-07-09 04:02:40|409.94|407.34|409.85|407.25|409.94|407.34|409.85|407.25|0
1625803410000|2021-07-09 04:03:30|410.03|407.43|410.03|407.43|410.03|407.43|410.03|407.43|0
1625803420000|2021-07-09 04:03:40|409.85|407.25|409.85|407.25|409.94|407.34|409.85|407.25|0
1625803440000|2021-07-09 04:04:00|410.03|407.43|409.85|407.25|410.03|407.43|409.85|407.25|0
1625803460000|2021-07-09 04:04:20|410.03|407.43|410.03|407.43|410.03|407.43|410.03|407.43|0
1625803470000|2021-07-09 04:04:30|410.21|407.61|410.21|407.61|410.21|407.61|410.21|407.61|0
1625803490000|2021-07-09 04:04:50|410.39|407.79|410.39|407.79|410.39|407.79|410.39|407.79|0
1625803500000|2021-07-09 04:05:00|410.3|407.7|410.39|407.79|410.39|407.79|410.3|407.7|0
1625803540000|2021-07-09 04:05:40|410.48|407.88|410.57|407.97|410.57|407.97|410.48|407.88|0
1625803550000|2021-07-09 04:05:50|410.39|407.79|410.39|407.79|410.39|407.79|410.39|407.79|0
1625803560000|2021-07-09 04:06:00|410.57|407.97|410.57|407.97|410.57|407.97|410.57|407.97|0
1625803570000|2021-07-09 04:06:10|410.48|407.88|410.39|407.79|410.48|407.88|410.39|407.79|0
1625803620000|2021-07-09 04:07:00|410.57|407.97|410.39|407.79|410.57|407.97|410.39|407.79|0
1625803630000|2021-07-09 04:07:10|410.57|407.97|410.39|407.79|410.57|407.97|410.39|407.79|0
1625803660000|2021-07-09 04:07:40|410.57|407.97|410.57|407.97|410.57|407.97|410.57|407.97|0
1625803670000|2021-07-09 04:07:50|410.39|407.79|410.39|407.79|410.39|407.79|410.39|407.79|0
1625803680000|2021-07-09 04:08:00|410.57|407.97|410.57|407.97|410.57|407.97|410.57|407.97|0
1625803690000|2021-07-09 04:08:10|410.39|407.79|410.39|407.79|410.39|407.79|410.39|407.79|0
1625803710000|2021-07-09 04:08:30|410.21|407.61|410.21|407.61|410.21|407.61|410.21|407.61|0
1625803730000|2021-07-09 04:08:50|410.39|407.79|410.21|407.61|410.39|407.79|410.21|407.61|0
1625803740000|2021-07-09 04:09:00|410.12|407.52|410.12|407.52|410.12|407.52|410.12|407.52|0
1625803750000|2021-07-09 04:09:10|410.21|407.61|410.39|407.79|410.39|407.79|410.21|407.61|0
1625803800000|2021-07-09 04:10:00|410.57|407.97|410.39|407.79|410.57|407.97|410.39|407.79|0
1625803810000|2021-07-09 04:10:10|410.21|407.61|410.21|407.61|410.21|407.61|410.21|407.61|0
1625803820000|2021-07-09 04:10:20|410.3|407.7|410.39|407.79|410.39|407.79|410.21|407.61|0
1625803830000|2021-07-09 04:10:30|410.21|407.61|410.21|407.61|410.21|407.61|410.21|407.61|0
1625803840000|2021-07-09 04:10:40|410.39|407.79|410.39|407.79|410.39|407.79|410.39|407.79|0
1625803850000|2021-07-09 04:10:50|410.47|407.87|410.57|407.97|410.57|407.97|410.47|407.87|0
1625803860000|2021-07-09 04:11:00|410.93|408.33|410.75|408.15|410.93|408.33|410.75|408.15|0
1625803920000|2021-07-09 04:12:00|410.57|407.97|410.39|407.79|410.57|407.97|410.39|407.79|0
1625803930000|2021-07-09 04:12:10|410.57|407.97|410.75|408.15|410.75|408.15|410.57|407.97|0
1625803960000|2021-07-09 04:12:40|410.57|407.97|410.57|407.97|410.57|407.97|410.57|407.97|0
1625803980000|2021-07-09 04:13:00|410.75|408.15|410.92|408.32|410.92|408.32|410.75|408.15|0
1625804010000|2021-07-09 04:13:30|411.1|408.5|411.1|408.5|411.1|408.5|411.1|408.5|0
1625804020000|2021-07-09 04:13:40|411.01|408.41|410.75|408.15|411.01|408.41|410.75|408.15|0
1625804030000|2021-07-09 04:13:50|410.92|408.32|410.92|408.32|410.92|408.32|410.92|408.32|0
1625804040000|2021-07-09 04:14:00|411.1|408.5|411.1|408.5|411.1|408.5|411.1|408.5|0
1625804070000|2021-07-09 04:14:30|411.01|408.41|411.01|408.41|411.01|408.41|411.01|408.41|0
1625804080000|2021-07-09 04:14:40|410.74|408.14|410.74|408.14|410.74|408.14|410.74|408.14|0
1625804110000|2021-07-09 04:15:10|410.92|408.32|410.74|408.14|410.92|408.32|410.74|408.14|0
1625804120000|2021-07-09 04:15:20|410.92|408.32|410.92|408.32|411.1|408.5|410.92|408.32|0
1625804140000|2021-07-09 04:15:40|410.74|408.14|410.57|407.97|410.74|408.14|410.57|407.97|0
1625804160000|2021-07-09 04:16:00|410.47|407.87|410.39|407.79|410.57|407.97|410.39|407.79|0
1625804180000|2021-07-09 04:16:20|410.21|407.61|410.03|407.43|410.21|407.61|410.03|407.43|0
1625804190000|2021-07-09 04:16:30|409.85|407.25|409.85|407.25|409.85|407.25|409.85|407.25|0
1625804200000|2021-07-09 04:16:40|409.75|407.15|409.67|407.07|409.75|407.15|409.67|407.07|0
1625804210000|2021-07-09 04:16:50|409.58|406.98|409.58|406.98|409.58|406.98|409.58|406.98|0
1625804220000|2021-07-09 04:17:00|409.67|407.07|409.49|406.89|409.67|407.07|409.49|406.89|0
1625804250000|2021-07-09 04:17:30|409.31|406.71|409.31|406.71|409.31|406.71|409.31|406.71|0
1625804260000|2021-07-09 04:17:40|409.49|406.89|409.31|406.71|409.49|406.89|409.31|406.71|0
1625804270000|2021-07-09 04:17:50|409.49|406.89|409.49|406.89|409.49|406.89|409.49|406.89|0
1625804290000|2021-07-09 04:18:10|409.31|406.71|409.31|406.71|409.31|406.71|409.31|406.71|0
1625804300000|2021-07-09 04:18:20|409.49|406.89|409.49|406.89|409.49|406.89|409.49|406.89|0
1625804310000|2021-07-09 04:18:30|409.4|406.8|409.31|406.71|409.4|406.8|409.31|406.71|0
1625804320000|2021-07-09 04:18:40|409.13|406.53|409.13|406.53|409.13|406.53|409.13|406.53|0
1625804330000|2021-07-09 04:18:50|409.31|406.71|409.22|406.62|409.31|406.71|409.22|406.62|0
1625804340000|2021-07-09 04:19:00|409.31|406.71|409.22|406.62|409.31|406.71|409.22|406.62|0
1625804350000|2021-07-09 04:19:10|409.13|406.53|408.77|406.17|409.13|406.53|408.77|406.17|0
1625804360000|2021-07-09 04:19:20|408.95|406.35|408.95|406.35|408.95|406.35|408.95|406.35|0
1625804370000|2021-07-09 04:19:30|408.86|406.26|408.95|406.35|408.95|406.35|408.86|406.26|0
1625804390000|2021-07-09 04:19:50|409.13|406.53|408.77|406.17|409.13|406.53|408.77|406.17|0
1625804400000|2021-07-09 04:20:00|408.95|406.35|408.77|406.17|408.95|406.35|408.77|406.17|0
1625804410000|2021-07-09 04:20:10|408.59|405.99|408.77|406.17|408.77|406.17|408.59|405.99|0
1625804430000|2021-07-09 04:20:30|408.68|406.08|408.59|405.99|408.77|406.17|408.59|405.99|0
1625804440000|2021-07-09 04:20:40|408.68|406.08|408.59|405.99|408.68|406.08|408.59|405.99|0
1625804470000|2021-07-09 04:21:10|408.77|406.17|408.59|405.99|408.77|406.17|408.59|405.99|0
1625804510000|2021-07-09 04:21:50|408.77|406.17|408.77|406.17|408.77|406.17|408.77|406.17|0
1625804530000|2021-07-09 04:22:10|408.86|406.26|408.95|406.35|408.95|406.35|408.86|406.26|0
1625804570000|2021-07-09 04:22:50|408.77|406.17|408.77|406.17|408.77|406.17|408.77|406.17|0
1625804580000|2021-07-09 04:23:00|408.68|406.08|408.77|406.17|408.77|406.17|408.68|406.08|0
1625804600000|2021-07-09 04:23:20|408.68|406.08|408.77|406.17|408.77|406.17|408.68|406.08|0
1625804610000|2021-07-09 04:23:30|408.95|406.35|408.95|406.35|408.95|406.35|408.95|406.35|0
1625804640000|2021-07-09 04:24:00|409.13|406.53|408.95|406.35|409.13|406.53|408.95|406.35|0
1625804660000|2021-07-09 04:24:20|409.13|406.53|408.95|406.35|409.13|406.53|408.95|406.35|0
1625804680000|2021-07-09 04:24:40|409.13|406.53|409.13|406.53|409.13|406.53|409.13|406.53|0
1625804690000|2021-07-09 04:24:50|409.31|406.71|409.31|406.71|409.31|406.71|409.31|406.71|0
1625804700000|2021-07-09 04:25:00|409.21|406.61|409.31|406.71|409.31|406.71|409.21|406.61|0
1625804710000|2021-07-09 04:25:10|409.13|406.53|409.13|406.53|409.13|406.53|409.13|406.53|0
1625804750000|2021-07-09 04:25:50|408.95|406.35|408.95|406.35|408.95|406.35|408.95|406.35|0
1625804770000|2021-07-09 04:26:10|408.86|406.26|408.77|406.17|408.95|406.35|408.77|406.17|0
1625804780000|2021-07-09 04:26:20|408.95|406.35|408.86|406.26|408.95|406.35|408.86|406.26|0
1625804790000|2021-07-09 04:26:30|408.95|406.35|408.77|406.17|408.95|406.35|408.77|406.17|0
1625804810000|2021-07-09 04:26:50|408.95|406.35|408.95|406.35|408.95|406.35|408.95|406.35|0
1625804840000|2021-07-09 04:27:20|409.13|406.53|409.13|406.53|409.13|406.53|409.13|406.53|0
1625804860000|2021-07-09 04:27:40|409.31|406.71|409.31|406.71|409.31|406.71|409.31|406.71|0
1625804870000|2021-07-09 04:27:50|409.48|406.88|409.31|406.71|409.48|406.88|409.31|406.71|0
1625804880000|2021-07-09 04:28:00|409.48|406.88|409.31|406.71|409.48|406.88|409.31|406.71|0
1625804890000|2021-07-09 04:28:10|409.48|406.88|409.48|406.88|409.48|406.88|409.48|406.88|0
1625804900000|2021-07-09 04:28:20|409.39|406.79|409.48|406.88|409.48|406.88|409.39|406.79|0
1625804910000|2021-07-09 04:28:30|409.66|407.06|409.48|406.88|409.66|407.06|409.48|406.88|0
1625804950000|2021-07-09 04:29:10|409.84|407.24|409.84|407.24|409.84|407.24|409.66|407.06|0
1625804960000|2021-07-09 04:29:20|409.66|407.06|409.66|407.06|409.66|407.06|409.66|407.06|0
1625804980000|2021-07-09 04:29:40|409.57|406.97|409.48|406.88|409.57|406.97|409.48|406.88|0
1625804990000|2021-07-09 04:29:50|409.31|406.71|409.31|406.71|409.31|406.71|409.31|406.71|0
1625805000000|2021-07-09 04:30:00|409.3|406.7|409.13|406.53|409.3|406.7|409.13|406.53|0
1625805010000|2021-07-09 04:30:10|409.3|406.7|409.3|406.7|409.3|406.7|409.3|406.7|0
1625805040000|2021-07-09 04:30:40|409.39|406.79|409.48|406.88|409.48|406.88|409.39|406.79|0
1625805050000|2021-07-09 04:30:50|409.66|407.06|409.66|407.06|409.66|407.06|409.66|407.06|0
1625805060000|2021-07-09 04:31:00|409.84|407.24|409.84|407.24|409.84|407.24|409.66|407.06|0
1625805130000|2021-07-09 04:32:10|409.66|407.06|409.66|407.06|409.66|407.06|409.66|407.06|0
1625805140000|2021-07-09 04:32:20|409.57|406.97|409.57|406.97|409.57|406.97|409.57|406.97|0
1625805150000|2021-07-09 04:32:30|409.48|406.88|409.3|406.7|409.48|406.88|409.3|406.7|0
1625805180000|2021-07-09 04:33:00|409.12|406.52|409.21|406.61|409.21|406.61|409.12|406.52|0
1625805190000|2021-07-09 04:33:10|409.3|406.7|409.3|406.7|409.3|406.7|409.3|406.7|0
1625805200000|2021-07-09 04:33:20|409.21|406.61|409.12|406.52|409.21|406.61|409.12|406.52|0
1625805220000|2021-07-09 04:33:40|408.95|406.35|409.3|406.7|409.3|406.7|408.95|406.35|0
1625805240000|2021-07-09 04:34:00|409.48|406.88|409.48|406.88|409.48|406.88|409.48|406.88|0
1625805250000|2021-07-09 04:34:10|409.3|406.7|409.48|406.88|409.48|406.88|409.3|406.7|0
1625805260000|2021-07-09 04:34:20|409.39|406.79|409.3|406.7|409.39|406.79|409.3|406.7|0
1625805270000|2021-07-09 04:34:30|409.48|406.88|409.48|406.88|409.48|406.88|409.48|406.88|0
1625805290000|2021-07-09 04:34:50|409.66|407.06|409.66|407.06|409.66|407.06|409.66|407.06|0
1625805300000|2021-07-09 04:35:00|409.84|407.24|409.66|407.06|409.84|407.24|409.66|407.06|0
1625805310000|2021-07-09 04:35:10|409.84|407.24|409.48|406.88|409.84|407.24|409.48|406.88|0
1625805320000|2021-07-09 04:35:20|409.66|407.06|409.3|406.7|409.66|407.06|409.3|406.7|0
1625805330000|2021-07-09 04:35:30|409.21|406.61|409.3|406.7|409.3|406.7|409.21|406.61|0
1625805340000|2021-07-09 04:35:40|409.48|406.88|409.48|406.88|409.66|407.06|409.48|406.88|0
1625805350000|2021-07-09 04:35:50|409.66|407.06|409.66|407.06|409.66|407.06|409.66|407.06|0
1625805370000|2021-07-09 04:36:10|409.48|406.88|409.48|406.88|409.48|406.88|409.48|406.88|0
1625805410000|2021-07-09 04:36:50|409.39|406.79|409.39|406.79|409.39|406.79|409.39|406.79|0
1625805420000|2021-07-09 04:37:00|409.48|406.88|409.12|406.52|409.48|406.88|409.12|406.52|0
1625805440000|2021-07-09 04:37:20|409.3|406.7|409.3|406.7|409.3|406.7|409.3|406.7|0
1625805450000|2021-07-09 04:37:30|409.12|406.52|408.94|406.34|409.12|406.52|408.94|406.34|0
1625805460000|2021-07-09 04:37:40|408.76|406.16|408.76|406.16|408.76|406.16|408.76|406.16|0
1625805480000|2021-07-09 04:38:00|408.94|406.34|408.94|406.34|408.94|406.34|408.94|406.34|0
1625805490000|2021-07-09 04:38:10|409.12|406.52|409.12|406.52|409.12|406.52|409.12|406.52|0
1625805500000|2021-07-09 04:38:20|408.94|406.34|408.94|406.34|408.94|406.34|408.94|406.34|0
1625805510000|2021-07-09 04:38:30|408.85|406.25|408.85|406.25|408.85|406.25|408.85|406.25|0
1625805520000|2021-07-09 04:38:40|408.76|406.16|408.76|406.16|408.76|406.16|408.76|406.16|0
1625805540000|2021-07-09 04:39:00|408.59|405.99|408.76|406.16|408.76|406.16|408.59|405.99|0
1625805550000|2021-07-09 04:39:10|408.59|405.99|408.94|406.34|408.94|406.34|408.59|405.99|0
1625805560000|2021-07-09 04:39:20|409.12|406.52|409.12|406.52|409.12|406.52|409.12|406.52|0
1625805570000|2021-07-09 04:39:30|409.03|406.43|409.03|406.43|409.03|406.43|408.94|406.34|0
1625805580000|2021-07-09 04:39:40|408.94|406.34|408.94|406.34|408.94|406.34|408.94|406.34|0
1625805590000|2021-07-09 04:39:50|409.12|406.52|409.12|406.52|409.12|406.52|409.12|406.52|0
1625805600000|2021-07-09 04:40:00|409.21|406.61|409.12|406.52|409.3|406.7|409.12|406.52|0
1625805610000|2021-07-09 04:40:10|408.94|406.34|408.94|406.34|408.94|406.34|408.94|406.34|0
1625805630000|2021-07-09 04:40:30|408.85|406.25|408.85|406.25|408.85|406.25|408.85|406.25|0
1625805640000|2021-07-09 04:40:40|408.94|406.34|408.94|406.34|408.94|406.34|408.94|406.34|0
1625805650000|2021-07-09 04:40:50|408.85|406.25|408.85|406.25|408.85|406.25|408.85|406.25|0
1625805660000|2021-07-09 04:41:00|408.94|406.34|408.94|406.34|408.94|406.34|408.94|406.34|0
1625805690000|2021-07-09 04:41:30|408.76|406.16|408.76|406.16|408.76|406.16|408.76|406.16|0
1625805700000|2021-07-09 04:41:40|408.85|406.25|408.94|406.34|408.94|406.34|408.85|406.25|0
1625805710000|2021-07-09 04:41:50|409.12|406.52|409.12|406.52|409.12|406.52|409.12|406.52|0
1625805720000|2021-07-09 04:42:00|408.94|406.34|408.94|406.34|408.94|406.34|408.94|406.34|0
1625805760000|2021-07-09 04:42:40|409.12|406.52|409.12|406.52|409.12|406.52|409.12|406.52|0
1625805770000|2021-07-09 04:42:50|408.94|406.34|409.12|406.52|409.12|406.52|408.94|406.34|0
1625805780000|2021-07-09 04:43:00|408.94|406.34|408.94|406.34|408.94|406.34|408.94|406.34|0
1625805790000|2021-07-09 04:43:10|409.03|406.43|409.03|406.43|409.03|406.43|409.03|406.43|0
1625805800000|2021-07-09 04:43:20|409.12|406.52|408.94|406.34|409.12|406.52|408.94|406.34|0
1625805810000|2021-07-09 04:43:30|409.12|406.52|408.94|406.34|409.12|406.52|408.94|406.34|0
1625805870000|2021-07-09 04:44:30|408.58|405.98|408.76|406.16|408.76|406.16|408.58|405.98|0
1625805880000|2021-07-09 04:44:40|408.67|406.07|408.76|406.16|408.76|406.16|408.67|406.07|0
1625805900000|2021-07-09 04:45:00|408.94|406.34|408.94|406.34|409.12|406.52|408.94|406.34|0
1625805920000|2021-07-09 04:45:20|408.76|406.16|408.58|405.98|408.76|406.16|408.58|405.98|0
1625805930000|2021-07-09 04:45:30|408.4|405.8|408.4|405.8|408.4|405.8|408.4|405.8|0
1625805950000|2021-07-09 04:45:50|408.58|405.98|408.58|405.98|408.58|405.98|408.58|405.98|0
1625805960000|2021-07-09 04:46:00|408.4|405.8|408.4|405.8|408.4|405.8|408.4|405.8|0
1625805990000|2021-07-09 04:46:30|408.31|405.71|408.31|405.71|408.31|405.71|408.31|405.71|0
1625806000000|2021-07-09 04:46:40|408.4|405.8|408.22|405.62|408.4|405.8|408.22|405.62|0
1625806010000|2021-07-09 04:46:50|408.4|405.8|408.4|405.8|408.4|405.8|408.4|405.8|0
1625806030000|2021-07-09 04:47:10|408.22|405.62|408.22|405.62|408.22|405.62|408.22|405.62|0
1625806040000|2021-07-09 04:47:20|408.4|405.8|408.4|405.8|408.4|405.8|408.4|405.8|0
1625806050000|2021-07-09 04:47:30|408.58|405.98|408.58|405.98|408.58|405.98|408.58|405.98|0
1625806060000|2021-07-09 04:47:40|408.76|406.16|408.76|406.16|408.76|406.16|408.76|406.16|0
1625806070000|2021-07-09 04:47:50|408.58|405.98|408.4|405.8|408.58|405.98|408.4|405.8|0
1625806080000|2021-07-09 04:48:00|408.22|405.62|408.22|405.62|408.22|405.62|408.22|405.62|0
1625806090000|2021-07-09 04:48:10|408.4|405.8|408.31|405.71|408.4|405.8|408.31|405.71|0
1625806100000|2021-07-09 04:48:20|408.22|405.62|408.4|405.8|408.4|405.8|408.22|405.62|0
1625806110000|2021-07-09 04:48:30|408.31|405.71|408.4|405.8|408.4|405.8|408.31|405.71|0
1625806120000|2021-07-09 04:48:40|408.22|405.62|408.22|405.62|408.4|405.8|408.22|405.62|0
1625806130000|2021-07-09 04:48:50|408.4|405.8|408.4|405.8|408.4|405.8|408.4|405.8|0
1625806140000|2021-07-09 04:49:00|408.58|405.98|408.58|405.98|408.58|405.98|408.58|405.98|0
1625806160000|2021-07-09 04:49:20|408.4|405.8|408.4|405.8|408.4|405.8|408.4|405.8|0
1625806180000|2021-07-09 04:49:40|408.58|405.98|408.58|405.98|408.58|405.98|408.58|405.98|0
1625806200000|2021-07-09 04:50:00|408.76|406.16|408.76|406.16|408.76|406.16|408.76|406.16|0
1625806230000|2021-07-09 04:50:30|408.58|405.98|408.76|406.16|408.76|406.16|408.58|405.98|0
1625806260000|2021-07-09 04:51:00|408.94|406.34|409.3|406.7|409.3|406.7|408.94|406.34|0
1625806270000|2021-07-09 04:51:10|409.47|406.87|409.65|407.05|409.65|407.05|409.47|406.87|0
1625806280000|2021-07-09 04:51:20|409.56|406.96|409.47|406.87|409.56|406.96|409.47|406.87|0
1625806300000|2021-07-09 04:51:40|409.65|407.05|409.65|407.05|409.65|407.05|409.65|407.05|0
1625806310000|2021-07-09 04:51:50|409.47|406.87|409.47|406.87|409.47|406.87|409.38|406.78|0
1625806320000|2021-07-09 04:52:00|409.65|407.05|409.83|407.23|410.01|407.41|409.65|407.05|0
1625806330000|2021-07-09 04:52:10|409.92|407.32|410.19|407.59|410.19|407.59|409.92|407.32|0
1625806340000|2021-07-09 04:52:20|410.37|407.77|410.37|407.77|410.37|407.77|410.37|407.77|0
1625806350000|2021-07-09 04:52:30|410.55|407.95|410.55|407.95|410.55|407.95|410.55|407.95|0
1625806360000|2021-07-09 04:52:40|411.09|408.49|410.91|408.31|411.09|408.49|410.73|408.13|0
1625806370000|2021-07-09 04:52:50|411.27|408.67|411.09|408.49|411.27|408.67|411.09|408.49|0
1625806380000|2021-07-09 04:53:00|411.27|408.67|411.62|409.02|411.8|409.2|411.09|408.49|0
1625806390000|2021-07-09 04:53:10|411.8|409.2|411.8|409.2|411.98|409.38|411.8|409.2|0
1625806400000|2021-07-09 04:53:20|411.98|409.38|411.8|409.2|411.98|409.38|411.8|409.2|0
1625806410000|2021-07-09 04:53:30|411.62|409.02|411.62|409.02|411.62|409.02|411.45|408.85|0
1625806440000|2021-07-09 04:54:00|411.53|408.93|411.53|408.93|411.53|408.93|411.53|408.93|0
1625806450000|2021-07-09 04:54:10|411.62|409.02|411.62|409.02|411.62|409.02|411.62|409.02|0
1625806460000|2021-07-09 04:54:20|411.53|408.93|411.44|408.84|411.62|409.02|411.44|408.84|0
1625806470000|2021-07-09 04:54:30|411.27|408.67|411.27|408.67|411.44|408.84|411.27|408.67|0
1625806480000|2021-07-09 04:54:40|411.44|408.84|411.44|408.84|411.44|408.84|411.44|408.84|0
1625806490000|2021-07-09 04:54:50|411.53|408.93|411.44|408.84|411.62|409.02|411.44|408.84|0
1625806500000|2021-07-09 04:55:00|411.27|408.67|411.62|409.02|411.62|409.02|411.27|408.67|0
1625806510000|2021-07-09 04:55:10|411.44|408.84|411.44|408.84|411.44|408.84|411.44|408.84|0
1625806520000|2021-07-09 04:55:20|411.35|408.75|411.26|408.66|411.35|408.75|411.26|408.66|0
1625806530000|2021-07-09 04:55:30|411.35|408.75|411.35|408.75|411.35|408.75|411.35|408.75|0
1625806540000|2021-07-09 04:55:40|411.44|408.84|411.44|408.84|411.44|408.84|411.44|408.84|0
1625806550000|2021-07-09 04:55:50|411.35|408.75|411.44|408.84|411.44|408.84|411.26|408.66|0
1625806560000|2021-07-09 04:56:00|411.62|409.02|411.53|408.93|411.62|409.02|411.53|408.93|0
1625806570000|2021-07-09 04:56:10|411.44|408.84|411.8|409.2|411.8|409.2|411.44|408.84|0
1625806580000|2021-07-09 04:56:20|411.98|409.38|411.98|409.38|411.98|409.38|411.98|409.38|0
1625806590000|2021-07-09 04:56:30|412.07|409.47|411.98|409.38|412.07|409.47|411.98|409.38|0
1625806600000|2021-07-09 04:56:40|412.16|409.56|411.98|409.38|412.16|409.56|411.98|409.38|0
1625806610000|2021-07-09 04:56:50|412.16|409.56|412.16|409.56|412.16|409.56|412.16|409.56|0
1625806620000|2021-07-09 04:57:00|412.34|409.74|412.34|409.74|412.34|409.74|412.16|409.56|0
1625806640000|2021-07-09 04:57:20|411.98|409.38|412.07|409.47|412.16|409.56|411.98|409.38|0
1625806650000|2021-07-09 04:57:30|412.16|409.56|411.98|409.38|412.16|409.56|411.98|409.38|0
1625806670000|2021-07-09 04:57:50|412.16|409.56|412.07|409.47|412.16|409.56|411.98|409.38|0
1625806680000|2021-07-09 04:58:00|411.98|409.38|412.16|409.56|412.16|409.56|411.98|409.38|0
1625806700000|2021-07-09 04:58:20|412.34|409.74|412.52|409.92|412.52|409.92|412.34|409.74|0
1625806710000|2021-07-09 04:58:30|412.34|409.74|412.34|409.74|412.52|409.92|412.34|409.74|0
1625806730000|2021-07-09 04:58:50|412.25|409.65|412.16|409.56|412.25|409.65|412.16|409.56|0
1625806740000|2021-07-09 04:59:00|411.98|409.38|411.44|408.84|411.98|409.38|411.44|408.84|0
1625806750000|2021-07-09 04:59:10|411.26|408.66|411.26|408.66|411.26|408.66|411.26|408.66|0
1625806760000|2021-07-09 04:59:20|411.44|408.84|411.62|409.02|411.62|409.02|411.44|408.84|0
1625806770000|2021-07-09 04:59:30|411.53|408.93|411.62|409.02|411.62|409.02|411.53|408.93|0
1625806780000|2021-07-09 04:59:40|411.8|409.2|411.8|409.2|411.8|409.2|411.8|409.2|0
1625806790000|2021-07-09 04:59:50|411.89|409.29|411.8|409.2|411.89|409.29|411.8|409.2|0
1625806800000|2021-07-09 05:00:00|411.98|409.38|411.62|409.02|411.98|409.38|411.62|409.02|0
1625806810000|2021-07-09 05:00:10|411.8|409.2|411.98|409.38|411.98|409.38|411.8|409.2|0
1625806820000|2021-07-09 05:00:20|412.16|409.56|412.16|409.56|412.16|409.56|412.16|409.56|0
1625806830000|2021-07-09 05:00:30|412.34|409.74|412.52|409.92|412.52|409.92|412.34|409.74|0
1625806840000|2021-07-09 05:00:40|412.34|409.74|412.52|409.92|412.52|409.92|412.34|409.74|0
1625806850000|2021-07-09 05:00:50|412.34|409.74|412.34|409.74|412.34|409.74|412.34|409.74|0
1625806860000|2021-07-09 05:01:00|412.16|409.56|412.34|409.74|412.34|409.74|412.16|409.56|0
1625806870000|2021-07-09 05:01:10|412.16|409.56|412.16|409.56|412.16|409.56|412.16|409.56|0
1625806880000|2021-07-09 05:01:20|412.07|409.47|412.16|409.56|412.16|409.56|411.98|409.38|0
1625806890000|2021-07-09 05:01:30|412.34|409.74|412.34|409.74|412.34|409.74|412.34|409.74|0
1625806900000|2021-07-09 05:01:40|412.52|409.92|412.52|409.92|412.52|409.92|412.52|409.92|0
1625806910000|2021-07-09 05:01:50|412.34|409.74|412.34|409.74|412.34|409.74|412.34|409.74|0
1625806920000|2021-07-09 05:02:00|412.52|409.92|412.34|409.74|412.52|409.92|412.16|409.56|0
1625806930000|2021-07-09 05:02:10|412.16|409.56|412.34|409.74|412.34|409.74|412.16|409.56|0
1625806940000|2021-07-09 05:02:20|412.16|409.56|412.16|409.56|412.16|409.56|412.16|409.56|0
1625806950000|2021-07-09 05:02:30|412.25|409.65|412.34|409.74|412.34|409.74|412.25|409.65|0
1625806960000|2021-07-09 05:02:40|412.52|409.92|412.7|410.1|412.7|410.1|412.52|409.92|0
1625806970000|2021-07-09 05:02:50|412.6|410|412.96|410.36|413.06|410.46|412.6|410|0
1625806980000|2021-07-09 05:03:00|412.88|410.28|412.88|410.28|413.06|410.46|412.88|410.28|0
1625806990000|2021-07-09 05:03:10|413.06|410.46|412.88|410.28|413.06|410.46|412.88|410.28|0
1625807000000|2021-07-09 05:03:20|412.7|410.1|412.7|410.1|412.7|410.1|412.7|410.1|0
1625807010000|2021-07-09 05:03:30|412.88|410.28|412.7|410.1|412.88|410.28|412.7|410.1|0
1625807020000|2021-07-09 05:03:40|412.88|410.28|412.88|410.28|412.96|410.36|412.88|410.28|0
1625807030000|2021-07-09 05:03:50|412.96|410.36|412.88|410.28|412.96|410.36|412.88|410.28|0
1625807040000|2021-07-09 05:04:00|412.7|410.1|412.7|410.1|412.7|410.1|412.7|410.1|0
1625807050000|2021-07-09 05:04:10|412.52|409.92|412.7|410.1|412.7|410.1|412.52|409.92|0
1625807060000|2021-07-09 05:04:20|412.52|409.92|412.7|410.1|412.7|410.1|412.52|409.92|0
1625807070000|2021-07-09 05:04:30|412.88|410.28|412.88|410.28|412.88|410.28|412.88|410.28|0
1625807080000|2021-07-09 05:04:40|413.24|410.64|413.06|410.46|413.24|410.64|413.06|410.46|0
1625807090000|2021-07-09 05:04:50|413.24|410.64|413.14|410.54|413.24|410.64|413.06|410.46|0
1625807100000|2021-07-09 05:05:00|413.06|410.46|413.42|410.82|413.42|410.82|413.06|410.46|0
1625807110000|2021-07-09 05:05:10|413.78|411.18|413.86|411.26|413.96|411.36|413.78|411.18|0
1625807120000|2021-07-09 05:05:20|413.96|411.36|414.32|411.72|414.32|411.72|413.78|411.18|0
1625807130000|2021-07-09 05:05:30|414.14|411.54|414.14|411.54|414.32|411.72|414.14|411.54|0
1625807140000|2021-07-09 05:05:40|414.5|411.9|414.5|411.9|414.5|411.9|414.5|411.9|0
1625807150000|2021-07-09 05:05:50|414.32|411.72|414.32|411.72|414.32|411.72|414.32|411.72|0
1625807160000|2021-07-09 05:06:00|414.4|411.8|414.86|412.26|414.86|412.26|414.4|411.8|0
1625807170000|2021-07-09 05:06:10|414.67|412.07|414.67|412.07|414.67|412.07|414.67|412.07|0
1625807190000|2021-07-09 05:06:30|414.49|411.89|414.31|411.71|414.49|411.89|414.31|411.71|0
1625807200000|2021-07-09 05:06:40|414.22|411.62|414.4|411.8|414.4|411.8|414.22|411.62|0
1625807210000|2021-07-09 05:06:50|414.49|411.89|414.67|412.07|414.67|412.07|414.49|411.89|0
1625807220000|2021-07-09 05:07:00|414.85|412.25|414.67|412.07|414.85|412.25|414.67|412.07|0
1625807230000|2021-07-09 05:07:10|414.58|411.98|414.49|411.89|414.58|411.98|414.49|411.89|0
1625807240000|2021-07-09 05:07:20|414.67|412.07|414.67|412.07|414.67|412.07|414.67|412.07|0
1625807250000|2021-07-09 05:07:30|414.76|412.16|414.85|412.25|414.85|412.25|414.76|412.16|0
1625807270000|2021-07-09 05:07:50|414.67|412.07|414.85|412.25|414.85|412.25|414.67|412.07|0
1625807280000|2021-07-09 05:08:00|414.67|412.07|414.67|412.07|414.67|412.07|414.67|412.07|0
1625807290000|2021-07-09 05:08:10|414.49|411.89|414.67|412.07|414.67|412.07|414.49|411.89|0
1625807300000|2021-07-09 05:08:20|414.49|411.89|414.49|411.89|414.49|411.89|414.49|411.89|0
1625807310000|2021-07-09 05:08:30|414.4|411.8|414.31|411.71|414.4|411.8|414.31|411.71|0
1625807320000|2021-07-09 05:08:40|414.49|411.89|414.31|411.71|414.49|411.89|414.31|411.71|0
1625807330000|2021-07-09 05:08:50|414.49|411.89|414.49|411.89|414.49|411.89|414.49|411.89|0
1625807340000|2021-07-09 05:09:00|414.67|412.07|414.67|412.07|414.67|412.07|414.67|412.07|0
1625807350000|2021-07-09 05:09:10|414.49|411.89|414.49|411.89|414.49|411.89|414.49|411.89|0
1625807370000|2021-07-09 05:09:30|414.67|412.07|414.49|411.89|414.67|412.07|414.49|411.89|0
1625807380000|2021-07-09 05:09:40|414.31|411.71|414.31|411.71|414.4|411.8|414.31|411.71|0
1625807400000|2021-07-09 05:10:00|414.49|411.89|414.67|412.07|414.76|412.16|414.49|411.89|0
1625807410000|2021-07-09 05:10:10|414.85|412.25|414.85|412.25|414.85|412.25|414.85|412.25|0
1625807420000|2021-07-09 05:10:20|414.67|412.07|414.67|412.07|414.85|412.25|414.67|412.07|0
1625807440000|2021-07-09 05:10:40|414.76|412.16|415.03|412.43|415.03|412.43|414.76|412.16|0
1625807450000|2021-07-09 05:10:50|415.21|412.61|415.21|412.61|415.21|412.61|415.21|412.61|0
1625807460000|2021-07-09 05:11:00|415.03|412.43|415.03|412.43|415.03|412.43|415.03|412.43|0
1625807470000|2021-07-09 05:11:10|415.21|412.61|414.85|412.25|415.21|412.61|414.85|412.25|0
1625807480000|2021-07-09 05:11:20|415.03|412.43|415.21|412.61|415.21|412.61|415.03|412.43|0
1625807500000|2021-07-09 05:11:40|415.39|412.79|415.39|412.79|415.39|412.79|415.39|412.79|0
1625807510000|2021-07-09 05:11:50|415.3|412.7|415.75|413.15|415.75|413.15|415.3|412.7|0
1625807520000|2021-07-09 05:12:00|416.29|413.69|416.29|413.69|416.29|413.69|416.29|413.69|0
1625807530000|2021-07-09 05:12:10|416.11|413.51|416.11|413.51|416.11|413.51|416.11|413.51|0
1625807540000|2021-07-09 05:12:20|415.93|413.33|415.57|412.97|415.93|413.33|415.57|412.97|0
1625807550000|2021-07-09 05:12:30|415.93|413.33|416.11|413.51|416.11|413.51|415.93|413.33|0
1625807560000|2021-07-09 05:12:40|415.93|413.33|416.11|413.51|416.11|413.51|415.93|413.33|0
1625807580000|2021-07-09 05:13:00|415.57|412.97|415.57|412.97|415.57|412.97|415.57|412.97|0
1625807590000|2021-07-09 05:13:10|415.39|412.79|415.57|412.97|415.57|412.97|415.39|412.79|0
1625807600000|2021-07-09 05:13:20|415.39|412.79|415.39|412.79|415.39|412.79|415.39|412.79|0
1625807610000|2021-07-09 05:13:30|415.48|412.88|415.21|412.61|415.48|412.88|415.21|412.61|0
1625807620000|2021-07-09 05:13:40|415.03|412.43|415.39|412.79|415.39|412.79|415.03|412.43|0
1625807630000|2021-07-09 05:13:50|415.21|412.61|415.21|412.61|415.21|412.61|415.21|412.61|0
1625807640000|2021-07-09 05:14:00|415.03|412.43|415.03|412.43|415.03|412.43|415.03|412.43|0
1625807650000|2021-07-09 05:14:10|415.21|412.61|415.21|412.61|415.21|412.61|415.21|412.61|0
1625807660000|2021-07-09 05:14:20|415.03|412.43|415.03|412.43|415.03|412.43|415.03|412.43|0
1625807670000|2021-07-09 05:14:30|414.85|412.25|414.85|412.25|414.85|412.25|414.85|412.25|0
1625807680000|2021-07-09 05:14:40|415.03|412.43|414.67|412.07|415.03|412.43|414.67|412.07|0
1625807690000|2021-07-09 05:14:50|414.49|411.89|414.49|411.89|414.49|411.89|414.49|411.89|0
1625807700000|2021-07-09 05:15:00|414.4|411.8|414.13|411.53|414.4|411.8|414.13|411.53|0
1625807710000|2021-07-09 05:15:10|413.95|411.35|414.13|411.53|414.13|411.53|413.95|411.35|0
1625807720000|2021-07-09 05:15:20|413.95|411.35|414.13|411.53|414.13|411.53|413.95|411.35|0
1625807730000|2021-07-09 05:15:30|414.31|411.71|414.31|411.71|414.31|411.71|414.31|411.71|0
1625807740000|2021-07-09 05:15:40|414.22|411.62|414.49|411.89|414.49|411.89|414.22|411.62|0
1625807750000|2021-07-09 05:15:50|414.67|412.07|414.67|412.07|414.67|412.07|414.49|411.89|0
1625807760000|2021-07-09 05:16:00|414.85|412.25|415.21|412.61|415.21|412.61|414.85|412.25|0
1625807770000|2021-07-09 05:16:10|415.03|412.43|415.03|412.43|415.03|412.43|415.03|412.43|0
1625807780000|2021-07-09 05:16:20|414.85|412.25|414.67|412.07|414.85|412.25|414.67|412.07|0
1625807800000|2021-07-09 05:16:40|414.58|411.98|414.49|411.89|414.58|411.98|414.49|411.89|0
1625807820000|2021-07-09 05:17:00|414.67|412.07|414.67|412.07|414.67|412.07|414.67|412.07|0
1625807830000|2021-07-09 05:17:10|414.49|411.89|414.67|412.07|414.67|412.07|414.49|411.89|0
1625807840000|2021-07-09 05:17:20|414.85|412.25|414.67|412.07|414.85|412.25|414.67|412.07|0
1625807850000|2021-07-09 05:17:30|414.49|411.89|414.49|411.89|414.49|411.89|414.49|411.89|0
1625807860000|2021-07-09 05:17:40|414.67|412.07|414.31|411.71|414.67|412.07|414.31|411.71|0
1625807870000|2021-07-09 05:17:50|414.13|411.53|414.13|411.53|414.13|411.53|414.13|411.53|0
1625807880000|2021-07-09 05:18:00|414.31|411.71|414.13|411.53|414.31|411.71|414.13|411.53|0
1625807890000|2021-07-09 05:18:10|413.95|411.35|414.13|411.53|414.13|411.53|413.95|411.35|0
1625807910000|2021-07-09 05:18:30|414.31|411.71|414.31|411.71|414.31|411.71|414.31|411.71|0
1625807920000|2021-07-09 05:18:40|414.49|411.89|414.67|412.07|414.67|412.07|414.49|411.89|0
1625807930000|2021-07-09 05:18:50|414.76|412.16|414.85|412.25|414.85|412.25|414.67|412.07|0
1625807940000|2021-07-09 05:19:00|414.67|412.07|414.67|412.07|414.67|412.07|414.67|412.07|0
1625807950000|2021-07-09 05:19:10|414.49|411.89|414.67|412.07|414.67|412.07|414.49|411.89|0
1625807960000|2021-07-09 05:19:20|414.85|412.25|414.67|412.07|414.85|412.25|414.67|412.07|0
1625807970000|2021-07-09 05:19:30|414.49|411.89|414.31|411.71|414.49|411.89|414.31|411.71|0
1625807980000|2021-07-09 05:19:40|414.49|411.89|414.49|411.89|414.49|411.89|414.49|411.89|0
1625807990000|2021-07-09 05:19:50|414.4|411.8|414.49|411.89|414.49|411.89|414.31|411.71|0
1625808000000|2021-07-09 05:20:00|414.67|412.07|414.85|412.25|414.85|412.25|414.67|412.07|0
1625808010000|2021-07-09 05:20:10|415.03|412.43|415.21|412.61|415.21|412.61|415.03|412.43|0
1625808020000|2021-07-09 05:20:20|415.39|412.79|415.39|412.79|415.39|412.79|415.39|412.79|0
1625808040000|2021-07-09 05:20:40|415.3|412.7|415.21|412.61|415.3|412.7|415.21|412.61|0
1625808050000|2021-07-09 05:20:50|415.03|412.43|415.03|412.43|415.03|412.43|415.03|412.43|0
1625808060000|2021-07-09 05:21:00|415.21|412.61|415.21|412.61|415.39|412.79|415.21|412.61|0
1625808080000|2021-07-09 05:21:20|415.39|412.79|415.57|412.97|415.57|412.97|415.39|412.79|0
1625808090000|2021-07-09 05:21:30|415.39|412.79|415.21|412.61|415.57|412.97|415.21|412.61|0
1625808100000|2021-07-09 05:21:40|415.11|412.51|415.21|412.61|415.21|412.61|415.11|412.51|0
1625808110000|2021-07-09 05:21:50|415.03|412.43|415.03|412.43|415.03|412.43|414.93|412.33|0
1625808120000|2021-07-09 05:22:00|414.85|412.25|414.85|412.25|414.85|412.25|414.85|412.25|0
1625808130000|2021-07-09 05:22:10|414.67|412.07|414.31|411.71|414.67|412.07|414.31|411.71|0
1625808140000|2021-07-09 05:22:20|414.49|411.89|414.49|411.89|414.49|411.89|414.49|411.89|0
1625808160000|2021-07-09 05:22:40|414.31|411.71|414.31|411.71|414.31|411.71|414.31|411.71|0
1625808180000|2021-07-09 05:23:00|414.13|411.53|414.31|411.71|414.31|411.71|414.13|411.53|0
1625808190000|2021-07-09 05:23:10|414.13|411.53|414.13|411.53|414.31|411.71|414.13|411.53|0
1625808200000|2021-07-09 05:23:20|414.31|411.71|414.31|411.71|414.31|411.71|414.13|411.53|0
1625808210000|2021-07-09 05:23:30|414.39|411.79|414.31|411.71|414.49|411.89|414.31|411.71|0
1625808220000|2021-07-09 05:23:40|414.21|411.61|414.13|411.53|414.21|411.61|414.13|411.53|0
1625808230000|2021-07-09 05:23:50|414.31|411.71|414.31|411.71|414.31|411.71|414.31|411.71|0
1625808240000|2021-07-09 05:24:00|414.13|411.53|414.13|411.53|414.13|411.53|414.13|411.53|0
1625808250000|2021-07-09 05:24:10|414.31|411.71|414.49|411.89|414.49|411.89|414.31|411.71|0
1625808260000|2021-07-09 05:24:20|414.67|412.07|414.31|411.71|414.67|412.07|414.31|411.71|0
1625808270000|2021-07-09 05:24:30|414.49|411.89|414.31|411.71|414.49|411.89|414.31|411.71|0
1625808280000|2021-07-09 05:24:40|414.49|411.89|414.31|411.71|414.49|411.89|414.31|411.71|0
1625808290000|2021-07-09 05:24:50|414.21|411.61|414.31|411.71|414.31|411.71|414.13|411.53|0
1625808300000|2021-07-09 05:25:00|414.21|411.61|414.13|411.53|414.21|411.61|414.13|411.53|0
1625808320000|2021-07-09 05:25:20|414.31|411.71|414.13|411.53|414.31|411.71|414.13|411.53|0
1625808330000|2021-07-09 05:25:30|413.95|411.35|413.95|411.35|413.95|411.35|413.77|411.17|0
1625808350000|2021-07-09 05:25:50|414.13|411.53|413.95|411.35|414.13|411.53|413.95|411.35|0
1625808360000|2021-07-09 05:26:00|414.13|411.53|414.13|411.53|414.31|411.71|414.13|411.53|0
1625808370000|2021-07-09 05:26:10|413.95|411.35|414.13|411.53|414.13|411.53|413.95|411.35|0
1625808390000|2021-07-09 05:26:30|414.49|411.89|414.31|411.71|414.49|411.89|414.31|411.71|0
1625808400000|2021-07-09 05:26:40|414.13|411.53|414.31|411.71|414.31|411.71|414.13|411.53|0
1625808410000|2021-07-09 05:26:50|414.21|411.61|414.13|411.53|414.21|411.61|414.13|411.53|0
1625808420000|2021-07-09 05:27:00|414.31|411.71|414.49|411.89|414.49|411.89|414.31|411.71|0
1625808430000|2021-07-09 05:27:10|414.67|412.07|414.67|412.07|414.67|412.07|414.67|412.07|0
1625808440000|2021-07-09 05:27:20|414.49|411.89|414.31|411.71|414.49|411.89|414.31|411.71|0
1625808460000|2021-07-09 05:27:40|414.49|411.89|414.49|411.89|414.49|411.89|414.49|411.89|0
1625808480000|2021-07-09 05:28:00|414.31|411.71|414.31|411.71|414.31|411.71|414.31|411.71|0
1625808490000|2021-07-09 05:28:10|414.13|411.53|414.31|411.71|414.31|411.71|414.13|411.53|0
1625808500000|2021-07-09 05:28:20|414.21|411.61|414.31|411.71|414.31|411.71|414.21|411.61|0
1625808510000|2021-07-09 05:28:30|414.13|411.53|414.31|411.71|414.31|411.71|414.13|411.53|0
1625808530000|2021-07-09 05:28:50|414.3|411.7|414.21|411.61|414.3|411.7|414.12|411.52|0
1625808540000|2021-07-09 05:29:00|414.3|411.7|414.12|411.52|414.3|411.7|414.12|411.52|0
1625808550000|2021-07-09 05:29:10|414.03|411.43|414.03|411.43|414.03|411.43|414.03|411.43|0
1625808560000|2021-07-09 05:29:20|413.94|411.34|413.76|411.16|413.94|411.34|413.76|411.16|0
1625808570000|2021-07-09 05:29:30|413.59|410.99|413.76|411.16|413.76|411.16|413.58|410.98|0
1625808580000|2021-07-09 05:29:40|413.58|410.98|413.58|410.98|413.58|410.98|413.58|410.98|0
1625808590000|2021-07-09 05:29:50|413.41|410.81|413.4|410.8|413.41|410.81|413.4|410.8|0
1625808600000|2021-07-09 05:30:00|413.49|410.89|413.05|410.45|413.49|410.89|413.05|410.45|0
1625808610000|2021-07-09 05:30:10|413.23|410.63|412.95|410.35|413.23|410.63|412.95|410.35|0
1625808620000|2021-07-09 05:30:20|413.05|410.45|412.87|410.27|413.05|410.45|412.87|410.27|0
1625808630000|2021-07-09 05:30:30|413.05|410.45|413.05|410.45|413.05|410.45|412.87|410.27|0
1625808640000|2021-07-09 05:30:40|412.87|410.27|412.87|410.27|412.87|410.27|412.87|410.27|0
1625808650000|2021-07-09 05:30:50|413.22|410.62|413.4|410.8|413.4|410.8|413.22|410.62|0
1625808660000|2021-07-09 05:31:00|413.22|410.62|413.58|410.98|413.58|410.98|413.22|410.62|0
1625808670000|2021-07-09 05:31:10|413.4|410.8|413.4|410.8|413.4|410.8|413.4|410.8|0
1625808680000|2021-07-09 05:31:20|413.58|410.98|413.49|410.89|413.58|410.98|413.49|410.89|0
1625808690000|2021-07-09 05:31:30|413.58|410.98|413.76|411.16|413.76|411.16|413.58|410.98|0
1625808720000|2021-07-09 05:32:00|413.94|411.34|414.3|411.7|414.3|411.7|413.94|411.34|0
1625808730000|2021-07-09 05:32:10|414.12|411.52|414.12|411.52|414.3|411.7|414.12|411.52|0
1625808760000|2021-07-09 05:32:40|413.94|411.34|413.94|411.34|413.94|411.34|413.94|411.34|0
1625808770000|2021-07-09 05:32:50|414.12|411.52|414.12|411.52|414.12|411.52|414.12|411.52|0
1625808780000|2021-07-09 05:33:00|413.94|411.34|413.94|411.34|414.12|411.52|413.94|411.34|0
1625808790000|2021-07-09 05:33:10|413.76|411.16|413.58|410.98|413.76|411.16|413.58|410.98|0
1625808800000|2021-07-09 05:33:20|413.76|411.16|414.12|411.52|414.12|411.52|413.76|411.16|0
1625808810000|2021-07-09 05:33:30|413.94|411.34|413.94|411.34|414.12|411.52|413.94|411.34|0
1625808820000|2021-07-09 05:33:40|414.12|411.52|413.94|411.34|414.12|411.52|413.94|411.34|0
1625808830000|2021-07-09 05:33:50|413.76|411.16|413.76|411.16|413.76|411.16|413.76|411.16|0
1625808840000|2021-07-09 05:34:00|413.85|411.25|414.03|411.43|414.03|411.43|413.85|411.25|0
1625808850000|2021-07-09 05:34:10|413.94|411.34|413.94|411.34|414.12|411.52|413.94|411.34|0
1625808870000|2021-07-09 05:34:30|413.76|411.16|413.94|411.34|414.12|411.52|413.76|411.16|0
1625808880000|2021-07-09 05:34:40|413.85|411.25|413.85|411.25|413.85|411.25|413.85|411.25|0
1625808890000|2021-07-09 05:34:50|413.76|411.16|413.76|411.16|413.76|411.16|413.76|411.16|0
1625808900000|2021-07-09 05:35:00|413.67|411.07|413.4|410.8|413.67|411.07|413.4|410.8|0
1625808920000|2021-07-09 05:35:20|413.58|410.98|413.4|410.8|413.58|410.98|413.4|410.8|0
1625808930000|2021-07-09 05:35:30|413.58|410.98|413.4|410.8|413.58|410.98|413.4|410.8|0
1625808940000|2021-07-09 05:35:40|413.58|410.98|413.58|410.98|413.58|410.98|413.58|410.98|0
1625808950000|2021-07-09 05:35:50|413.49|410.89|413.4|410.8|413.49|410.89|413.4|410.8|0
1625808960000|2021-07-09 05:36:00|413.58|410.98|413.58|410.98|413.58|410.98|413.58|410.98|0
1625808970000|2021-07-09 05:36:10|413.76|411.16|413.76|411.16|413.76|411.16|413.76|411.16|0
1625808980000|2021-07-09 05:36:20|413.49|410.89|413.49|410.89|413.49|410.89|413.49|410.89|0
1625808990000|2021-07-09 05:36:30|413.4|410.8|413.58|410.98|413.58|410.98|413.4|410.8|0
1625809010000|2021-07-09 05:36:50|413.76|411.16|413.58|410.98|413.76|411.16|413.58|410.98|0
1625809030000|2021-07-09 05:37:10|413.4|410.8|413.4|410.8|413.4|410.8|413.4|410.8|0
1625809040000|2021-07-09 05:37:20|413.22|410.62|413.22|410.62|413.22|410.62|413.22|410.62|0
1625809050000|2021-07-09 05:37:30|413.13|410.53|413.04|410.44|413.22|410.62|413.04|410.44|0
1625809070000|2021-07-09 05:37:50|412.86|410.26|412.86|410.26|412.86|410.26|412.86|410.26|0
1625809080000|2021-07-09 05:38:00|412.95|410.35|413.22|410.62|413.22|410.62|412.95|410.35|0
1625809090000|2021-07-09 05:38:10|413.13|410.53|413.22|410.62|413.22|410.62|413.13|410.53|0
1625809140000|2021-07-09 05:39:00|413.13|410.53|412.86|410.26|413.13|410.53|412.86|410.26|0
1625809150000|2021-07-09 05:39:10|413.13|410.53|413.13|410.53|413.13|410.53|413.13|410.53|0
1625809160000|2021-07-09 05:39:20|413.04|410.44|413.13|410.53|413.22|410.62|413.04|410.44|0
1625809170000|2021-07-09 05:39:30|413.22|410.62|413.22|410.62|413.22|410.62|413.22|410.62|0
1625809180000|2021-07-09 05:39:40|413.4|410.8|413.22|410.62|413.4|410.8|413.22|410.62|0
1625809190000|2021-07-09 05:39:50|413.4|410.8|413.22|410.62|413.4|410.8|413.22|410.62|0
1625809200000|2021-07-09 05:40:00|413.4|410.8|413.76|411.16|413.76|411.16|413.4|410.8|0
1625809210000|2021-07-09 05:40:10|413.94|411.34|414.12|411.52|414.12|411.52|413.94|411.34|0
1625809220000|2021-07-09 05:40:20|413.94|411.34|413.94|411.34|413.94|411.34|413.94|411.34|0
1625809230000|2021-07-09 05:40:30|414.03|411.43|414.12|411.52|414.12|411.52|414.03|411.43|0
1625809240000|2021-07-09 05:40:40|413.94|411.34|413.94|411.34|414.12|411.52|413.94|411.34|0
1625809260000|2021-07-09 05:41:00|414.3|411.7|414.12|411.52|414.3|411.7|414.12|411.52|0
1625809270000|2021-07-09 05:41:10|413.94|411.34|414.12|411.52|414.12|411.52|413.94|411.34|0
1625809280000|2021-07-09 05:41:20|414.3|411.7|414.12|411.52|414.3|411.7|414.12|411.52|0
1625809290000|2021-07-09 05:41:30|413.94|411.34|413.76|411.16|413.94|411.34|413.76|411.16|0
1625809300000|2021-07-09 05:41:40|413.58|410.98|413.4|410.8|413.58|410.98|413.4|410.8|0
1625809310000|2021-07-09 05:41:50|413.58|410.98|413.58|410.98|413.58|410.98|413.58|410.98|0
1625809320000|2021-07-09 05:42:00|413.76|411.16|413.76|411.16|413.76|411.16|413.76|411.16|0
1625809330000|2021-07-09 05:42:10|413.94|411.34|413.94|411.34|413.94|411.34|413.94|411.34|0
1625809340000|2021-07-09 05:42:20|414.12|411.52|414.12|411.52|414.12|411.52|414.12|411.52|0
1625809350000|2021-07-09 05:42:30|414.3|411.7|414.48|411.88|414.48|411.88|414.3|411.7|0
1625809360000|2021-07-09 05:42:40|414.3|411.7|414.48|411.88|414.48|411.88|414.3|411.7|0
1625809370000|2021-07-09 05:42:50|414.3|411.7|414.3|411.7|414.3|411.7|414.3|411.7|0
1625809400000|2021-07-09 05:43:20|414.12|411.52|414.12|411.52|414.12|411.52|414.12|411.52|0
1625809420000|2021-07-09 05:43:40|413.94|411.34|414.48|411.88|414.48|411.88|413.94|411.34|0
1625809430000|2021-07-09 05:43:50|414.3|411.7|414.3|411.7|414.3|411.7|414.3|411.7|0
1625809440000|2021-07-09 05:44:00|414.48|411.88|414.48|411.88|414.48|411.88|414.48|411.88|0
1625809460000|2021-07-09 05:44:20|414.3|411.7|414.48|411.88|414.48|411.88|414.3|411.7|0
1625809470000|2021-07-09 05:44:30|414.38|411.78|414.3|411.7|414.38|411.78|414.3|411.7|0
1625809480000|2021-07-09 05:44:40|414.48|411.88|414.48|411.88|414.48|411.88|414.48|411.88|0
1625809490000|2021-07-09 05:44:50|414.66|412.06|414.66|412.06|414.66|412.06|414.66|412.06|0
1625809500000|2021-07-09 05:45:00|414.48|411.88|414.3|411.7|414.48|411.88|414.3|411.7|0
1625809510000|2021-07-09 05:45:10|414.12|411.52|414.12|411.52|414.12|411.52|414.12|411.52|0
1625809520000|2021-07-09 05:45:20|413.94|411.34|413.94|411.34|413.94|411.34|413.94|411.34|0
1625809530000|2021-07-09 05:45:30|414.12|411.52|414.12|411.52|414.12|411.52|414.12|411.52|0
1625809540000|2021-07-09 05:45:40|413.94|411.34|413.94|411.34|414.12|411.52|413.94|411.34|0
1625809550000|2021-07-09 05:45:50|413.76|411.16|413.76|411.16|413.76|411.16|413.76|411.16|0
1625809560000|2021-07-09 05:46:00|413.94|411.34|413.84|411.24|413.94|411.34|413.76|411.16|0
1625809570000|2021-07-09 05:46:10|413.94|411.34|413.94|411.34|413.94|411.34|413.94|411.34|0
1625809580000|2021-07-09 05:46:20|413.84|411.24|413.76|411.16|413.84|411.24|413.76|411.16|0
1625809590000|2021-07-09 05:46:30|413.58|410.98|413.76|411.16|413.76|411.16|413.58|410.98|0
1625809600000|2021-07-09 05:46:40|413.94|411.34|413.94|411.34|413.94|411.34|413.84|411.24|0
1625809610000|2021-07-09 05:46:50|414.12|411.52|414.02|411.42|414.12|411.52|414.02|411.42|0
1625809620000|2021-07-09 05:47:00|413.94|411.34|414.02|411.42|414.12|411.52|413.94|411.34|0
1625809630000|2021-07-09 05:47:10|414.12|411.52|414.12|411.52|414.12|411.52|414.12|411.52|0
1625809640000|2021-07-09 05:47:20|414.02|411.42|414.02|411.42|414.02|411.42|414.02|411.42|0
1625809650000|2021-07-09 05:47:30|414.12|411.52|413.94|411.34|414.12|411.52|413.94|411.34|0
1625809680000|2021-07-09 05:48:00|414.12|411.52|414.66|412.06|414.66|412.06|414.12|411.52|0
1625809690000|2021-07-09 05:48:10|414.84|412.24|414.84|412.24|414.84|412.24|414.84|412.24|0
1625809710000|2021-07-09 05:48:30|414.74|412.14|414.84|412.24|414.84|412.24|414.74|412.14|0
1625809730000|2021-07-09 05:48:50|414.66|412.06|414.66|412.06|414.66|412.06|414.48|411.88|0
1625809740000|2021-07-09 05:49:00|414.48|411.88|414.48|411.88|414.48|411.88|414.3|411.7|0
1625809750000|2021-07-09 05:49:10|414.66|412.06|414.66|412.06|414.66|412.06|414.66|412.06|0
1625809760000|2021-07-09 05:49:20|414.84|412.24|415.02|412.42|415.02|412.42|414.84|412.24|0
1625809780000|2021-07-09 05:49:40|415.2|412.6|415.02|412.42|415.2|412.6|415.02|412.42|0
1625809790000|2021-07-09 05:49:50|414.84|412.24|414.84|412.24|414.84|412.24|414.84|412.24|0
1625809800000|2021-07-09 05:50:00|415.02|412.42|415.02|412.42|415.02|412.42|415.02|412.42|0
1625809810000|2021-07-09 05:50:10|414.92|412.32|414.66|412.06|414.92|412.32|414.66|412.06|0
1625809820000|2021-07-09 05:50:20|414.48|411.88|414.3|411.7|414.48|411.88|414.3|411.7|0
1625809830000|2021-07-09 05:50:30|414.12|411.52|414.3|411.7|414.3|411.7|414.12|411.52|0
1625809840000|2021-07-09 05:50:40|414.12|411.52|414.12|411.52|414.12|411.52|414.12|411.52|0
1625809850000|2021-07-09 05:50:50|414.3|411.7|413.94|411.34|414.3|411.7|413.94|411.34|0
1625809860000|2021-07-09 05:51:00|413.76|411.16|413.94|411.34|413.94|411.34|413.76|411.16|0
1625809870000|2021-07-09 05:51:10|414.12|411.52|414.12|411.52|414.12|411.52|414.12|411.52|0
1625809880000|2021-07-09 05:51:20|414.3|411.7|414.12|411.52|414.3|411.7|414.12|411.52|0
1625809890000|2021-07-09 05:51:30|413.94|411.34|413.76|411.16|413.94|411.34|413.76|411.16|0
1625809900000|2021-07-09 05:51:40|413.58|410.98|413.4|410.8|413.58|410.98|413.4|410.8|0
1625809910000|2021-07-09 05:51:50|413.58|410.98|413.58|410.98|413.76|411.16|413.58|410.98|0
1625809920000|2021-07-09 05:52:00|413.66|411.06|413.75|411.15|413.75|411.15|413.66|411.06|0
1625809930000|2021-07-09 05:52:10|413.93|411.33|413.93|411.33|413.93|411.33|413.93|411.33|0
1625809940000|2021-07-09 05:52:20|414.02|411.42|413.93|411.33|414.02|411.42|413.93|411.33|0
1625809950000|2021-07-09 05:52:30|413.75|411.15|413.4|410.8|413.75|411.15|413.4|410.8|0
1625809960000|2021-07-09 05:52:40|413.39|410.79|413.22|410.62|413.39|410.79|413.22|410.62|0
1625809970000|2021-07-09 05:52:50|413.39|410.79|413.39|410.79|413.39|410.79|413.3|410.7|0
1625810010000|2021-07-09 05:53:30|413.57|410.97|413.57|410.97|413.57|410.97|413.57|410.97|0
1625810020000|2021-07-09 05:53:40|413.75|411.15|413.93|411.33|413.93|411.33|413.75|411.15|0
1625810040000|2021-07-09 05:54:00|414.11|411.51|414.11|411.51|414.11|411.51|414.11|411.51|0
1625810050000|2021-07-09 05:54:10|413.93|411.33|413.75|411.15|413.93|411.33|413.75|411.15|0
1625810070000|2021-07-09 05:54:30|413.93|411.33|413.93|411.33|413.93|411.33|413.93|411.33|0
1625810080000|2021-07-09 05:54:40|414.11|411.51|414.11|411.51|414.11|411.51|414.11|411.51|0
1625810100000|2021-07-09 05:55:00|413.93|411.33|413.75|411.15|413.93|411.33|413.75|411.15|0
1625810110000|2021-07-09 05:55:10|413.57|410.97|414.11|411.51|414.11|411.51|413.57|410.97|0
1625810140000|2021-07-09 05:55:40|414.02|411.42|413.75|411.15|414.02|411.42|413.75|411.15|0
1625810150000|2021-07-09 05:55:50|413.93|411.33|413.75|411.15|413.93|411.33|413.75|411.15|0
1625810160000|2021-07-09 05:56:00|413.57|410.97|413.57|410.97|413.57|410.97|413.57|410.97|0
1625810170000|2021-07-09 05:56:10|413.48|410.88|413.48|410.88|413.48|410.88|413.48|410.88|0
1625810180000|2021-07-09 05:56:20|413.57|410.97|413.57|410.97|413.57|410.97|413.57|410.97|0
1625810220000|2021-07-09 05:57:00|413.93|411.33|414.11|411.51|414.29|411.69|413.93|411.33|0
1625810230000|2021-07-09 05:57:10|413.93|411.33|414.11|411.51|414.11|411.51|413.93|411.33|0
1625810240000|2021-07-09 05:57:20|413.93|411.33|413.75|411.15|413.93|411.33|413.75|411.15|0
1625810250000|2021-07-09 05:57:30|414.11|411.51|414.11|411.51|414.11|411.51|414.11|411.51|0
1625810260000|2021-07-09 05:57:40|414.47|411.87|414.47|411.87|414.47|411.87|414.29|411.69|0
1625810270000|2021-07-09 05:57:50|414.38|411.78|414.47|411.87|414.47|411.87|414.29|411.69|0
1625810280000|2021-07-09 05:58:00|414.65|412.05|414.47|411.87|414.65|412.05|414.47|411.87|0
1625810290000|2021-07-09 05:58:10|414.29|411.69|414.47|411.87|414.47|411.87|414.29|411.69|0
1625810300000|2021-07-09 05:58:20|414.29|411.69|414.11|411.51|414.29|411.69|414.11|411.51|0
1625810320000|2021-07-09 05:58:40|413.93|411.33|414.11|411.51|414.11|411.51|413.93|411.33|0
1625810330000|2021-07-09 05:58:50|414.47|411.87|414.47|411.87|414.47|411.87|414.47|411.87|0
1625810340000|2021-07-09 05:59:00|414.65|412.05|414.83|412.23|414.83|412.23|414.65|412.05|0
1625810350000|2021-07-09 05:59:10|415.01|412.41|415.46|412.86|415.46|412.86|415.01|412.41|0
1625810360000|2021-07-09 05:59:20|415.55|412.95|415.55|412.95|415.55|412.95|415.55|412.95|0
1625810370000|2021-07-09 05:59:30|415.19|412.59|414.65|412.05|415.19|412.59|414.65|412.05|0
1625810380000|2021-07-09 05:59:40|414.47|411.87|414.83|412.23|414.83|412.23|414.47|411.87|0
1625810390000|2021-07-09 05:59:50|414.65|412.05|415.01|412.41|415.01|412.41|414.47|411.87|0
1625810400000|2021-07-09 06:00:00|414.83|412.23|415.19|412.59|415.28|412.68|414.83|412.23|0
1625810410000|2021-07-09 06:00:10|414.92|412.32|414.83|412.23|414.92|412.32|414.83|412.23|0
1625810420000|2021-07-09 06:00:20|415.37|412.77|415.28|412.68|415.37|412.77|415.28|412.68|0
1625810430000|2021-07-09 06:00:30|415.19|412.59|415.19|412.59|415.19|412.59|415.19|412.59|0
1625810440000|2021-07-09 06:00:40|415.55|412.95|415.73|413.13|415.73|413.13|415.55|412.95|0
1625810450000|2021-07-09 06:00:50|415.37|412.77|415.19|412.59|415.37|412.77|415.19|412.59|0
1625810460000|2021-07-09 06:01:00|415.37|412.77|415.37|412.77|415.37|412.77|415.37|412.77|0
1625810470000|2021-07-09 06:01:10|415.19|412.59|415.37|412.77|415.37|412.77|415.19|412.59|0
1625810490000|2021-07-09 06:01:30|415.19|412.59|415.01|412.41|415.19|412.59|414.83|412.23|0
1625810500000|2021-07-09 06:01:40|414.83|412.23|414.92|412.32|415.01|412.41|414.83|412.23|0
1625810510000|2021-07-09 06:01:50|414.83|412.23|414.83|412.23|415.01|412.41|414.83|412.23|0
1625810520000|2021-07-09 06:02:00|414.47|411.87|415.01|412.41|415.01|412.41|414.47|411.87|0
1625810530000|2021-07-09 06:02:10|415.1|412.5|415.55|412.95|415.55|412.95|415.1|412.5|0
1625810540000|2021-07-09 06:02:20|415.37|412.77|415.01|412.41|415.37|412.77|415.01|412.41|0
1625810550000|2021-07-09 06:02:30|414.92|412.32|414.47|411.87|415.01|412.41|414.47|411.87|0
1625810570000|2021-07-09 06:02:50|414.11|411.51|413.93|411.33|414.11|411.51|413.93|411.33|0
1625810580000|2021-07-09 06:03:00|413.75|411.15|414.11|411.51|414.29|411.69|413.75|411.15|0
1625810590000|2021-07-09 06:03:10|414.29|411.69|414.11|411.51|414.29|411.69|414.11|411.51|0
1625810600000|2021-07-09 06:03:20|414.29|411.69|413.93|411.33|414.29|411.69|413.93|411.33|0
1625810610000|2021-07-09 06:03:30|414.02|411.42|414.47|411.87|414.47|411.87|414.02|411.42|0
1625810620000|2021-07-09 06:03:40|414.29|411.69|414.47|411.87|414.47|411.87|414.29|411.69|0
1625810640000|2021-07-09 06:04:00|414.65|412.05|414.83|412.23|414.83|412.23|414.65|412.05|0
1625810660000|2021-07-09 06:04:20|414.65|412.05|414.65|412.05|414.65|412.05|414.65|412.05|0
1625810670000|2021-07-09 06:04:30|414.83|412.23|415.01|412.41|415.01|412.41|414.65|412.05|0
1625810680000|2021-07-09 06:04:40|415.37|412.77|415.1|412.5|415.37|412.77|415.1|412.5|0
1625810690000|2021-07-09 06:04:50|415.19|412.59|415.55|412.95|415.55|412.95|415.19|412.59|0
1625810700000|2021-07-09 06:05:00|415.46|412.86|415.73|413.13|415.73|413.13|415.46|412.86|0
1625810710000|2021-07-09 06:05:10|416.09|413.49|416.09|413.49|416.09|413.49|415.91|413.31|0
1625810720000|2021-07-09 06:05:20|416.18|413.58|416.54|413.94|416.63|414.03|416.18|413.58|0
1625810730000|2021-07-09 06:05:30|416.45|413.85|416.45|413.85|416.45|413.85|416.27|413.67|0
1625810740000|2021-07-09 06:05:40|416.27|413.67|416.27|413.67|416.27|413.67|415.91|413.31|0
1625810750000|2021-07-09 06:05:50|416.09|413.49|416.09|413.49|416.36|413.76|416.09|413.49|0
1625810760000|2021-07-09 06:06:00|416.27|413.67|416.45|413.85|416.45|413.85|416.27|413.67|0
1625810770000|2021-07-09 06:06:10|416.63|414.03|416.81|414.21|416.99|414.39|416.54|413.94|0
1625810780000|2021-07-09 06:06:20|416.9|414.3|416.81|414.21|416.99|414.39|416.63|414.03|0
1625810790000|2021-07-09 06:06:30|416.99|414.39|416.99|414.39|416.99|414.39|416.99|414.39|0
1625810800000|2021-07-09 06:06:40|417.08|414.48|417.17|414.57|417.17|414.57|416.99|414.39|0
1625810810000|2021-07-09 06:06:50|417.53|414.93|417.53|414.93|417.71|415.11|417.53|414.93|0
1625810820000|2021-07-09 06:07:00|417.35|414.75|417.53|414.93|417.53|414.93|417.17|414.57|0
1625810830000|2021-07-09 06:07:10|417.35|414.75|417.35|414.75|417.35|414.75|417.35|414.75|0
1625810840000|2021-07-09 06:07:20|417.17|414.57|416.99|414.39|417.17|414.57|416.99|414.39|0
1625810860000|2021-07-09 06:07:40|416.45|413.85|416.63|414.03|416.63|414.03|416.27|413.67|0
1625810870000|2021-07-09 06:07:50|416.81|414.21|416.81|414.21|416.81|414.21|416.81|414.21|0
1625810880000|2021-07-09 06:08:00|416.72|414.12|416.45|413.85|416.72|414.12|416.45|413.85|0
1625810890000|2021-07-09 06:08:10|416.27|413.67|416.27|413.67|416.36|413.76|416.27|413.67|0
1625810900000|2021-07-09 06:08:20|416.45|413.85|416.45|413.85|416.45|413.85|416.27|413.67|0
1625810910000|2021-07-09 06:08:30|416.27|413.67|416.09|413.49|416.27|413.67|416.09|413.49|0
1625810920000|2021-07-09 06:08:40|415.91|413.31|416.09|413.49|416.09|413.49|415.91|413.31|0
1625810930000|2021-07-09 06:08:50|415.91|413.31|415.73|413.13|415.91|413.31|415.73|413.13|0
1625810940000|2021-07-09 06:09:00|415.91|413.31|415.73|413.13|415.91|413.31|415.73|413.13|0
1625810960000|2021-07-09 06:09:20|415.81|413.21|416.09|413.49|416.09|413.49|415.81|413.21|0
1625810970000|2021-07-09 06:09:30|415.91|413.31|415.91|413.31|415.91|413.31|415.91|413.31|0
1625810980000|2021-07-09 06:09:40|415.99|413.39|415.91|413.31|415.99|413.39|415.91|413.31|0
1625810990000|2021-07-09 06:09:50|415.73|413.13|415.91|413.31|415.91|413.31|415.73|413.13|0
1625811000000|2021-07-09 06:10:00|416.27|413.67|416.81|414.21|416.81|414.21|416.27|413.67|0
1625811010000|2021-07-09 06:10:10|416.99|414.39|416.81|414.21|416.99|414.39|416.81|414.21|0
1625811020000|2021-07-09 06:10:20|416.63|414.03|416.63|414.03|416.63|414.03|416.63|414.03|0
1625811030000|2021-07-09 06:10:30|416.45|413.85|416.27|413.67|416.45|413.85|416.27|413.67|0
1625811040000|2021-07-09 06:10:40|416.09|413.49|416.09|413.49|416.09|413.49|416.09|413.49|0
1625811050000|2021-07-09 06:10:50|416.27|413.67|416.27|413.67|416.27|413.67|416.27|413.67|0
1625811060000|2021-07-09 06:11:00|416.45|413.85|416.72|414.12|416.72|414.12|416.45|413.85|0
1625811070000|2021-07-09 06:11:10|416.09|413.49|416.27|413.67|416.27|413.67|415.91|413.31|0
1625811080000|2021-07-09 06:11:20|416.45|413.85|416.45|413.85|416.45|413.85|416.27|413.67|0
1625811090000|2021-07-09 06:11:30|416.27|413.67|416.09|413.49|416.27|413.67|416.09|413.49|0
1625811100000|2021-07-09 06:11:40|416.27|413.67|416.09|413.49|416.27|413.67|416.09|413.49|0
1625811110000|2021-07-09 06:11:50|416.27|413.67|416.27|413.67|416.27|413.67|416.27|413.67|0
1625811120000|2021-07-09 06:12:00|416.35|413.75|416.63|414.03|416.63|414.03|416.35|413.75|0
1625811130000|2021-07-09 06:12:10|416.81|414.21|416.63|414.03|416.99|414.39|416.63|414.03|0
1625811140000|2021-07-09 06:12:20|416.81|414.21|416.81|414.21|416.81|414.21|416.81|414.21|0
1625811150000|2021-07-09 06:12:30|416.63|414.03|416.63|414.03|416.63|414.03|416.63|414.03|0
1625811170000|2021-07-09 06:12:50|416.72|414.12|416.45|413.85|416.72|414.12|416.45|413.85|0
1625811180000|2021-07-09 06:13:00|416.63|414.03|416.63|414.03|416.81|414.21|416.63|414.03|0
1625811190000|2021-07-09 06:13:10|416.45|413.85|416.27|413.67|416.45|413.85|416.27|413.67|0
1625811200000|2021-07-09 06:13:20|416.35|413.75|416.35|413.75|416.45|413.85|416.35|413.75|0
1625811210000|2021-07-09 06:13:30|416.27|413.67|416.45|413.85|416.45|413.85|416.27|413.67|0
1625811220000|2021-07-09 06:13:40|416.35|413.75|416.27|413.67|416.35|413.75|416.27|413.67|0
1625811230000|2021-07-09 06:13:50|416.45|413.85|416.45|413.85|416.45|413.85|416.45|413.85|0
1625811240000|2021-07-09 06:14:00|416.63|414.03|416.89|414.29|416.99|414.39|416.63|414.03|0
1625811250000|2021-07-09 06:14:10|417.17|414.57|416.89|414.29|417.17|414.57|416.81|414.21|0
1625811260000|2021-07-09 06:14:20|416.81|414.21|416.81|414.21|416.81|414.21|416.63|414.03|0
1625811270000|2021-07-09 06:14:30|416.99|414.39|417.35|414.75|417.35|414.75|416.99|414.39|0
1625811280000|2021-07-09 06:14:40|417.17|414.57|417.26|414.66|417.35|414.75|417.17|414.57|0
1625811290000|2021-07-09 06:14:50|417.17|414.57|417.35|414.75|417.35|414.75|417.17|414.57|0
1625811300000|2021-07-09 06:15:00|417.17|414.57|417.26|414.66|417.35|414.75|417.17|414.57|0
1625811310000|2021-07-09 06:15:10|417.53|414.93|417.8|415.2|417.8|415.2|417.53|414.93|0
1625811320000|2021-07-09 06:15:20|417.71|415.11|417.35|414.75|417.71|415.11|417.35|414.75|0
1625811330000|2021-07-09 06:15:30|417.71|415.11|417.89|415.29|417.89|415.29|417.71|415.11|0
1625811340000|2021-07-09 06:15:40|417.8|415.2|417.89|415.29|417.89|415.29|417.71|415.11|0
1625811350000|2021-07-09 06:15:50|417.71|415.11|418.07|415.47|418.07|415.47|417.71|415.11|0
1625811360000|2021-07-09 06:16:00|417.89|415.29|417.89|415.29|417.89|415.29|417.89|415.29|0
1625811370000|2021-07-09 06:16:10|417.71|415.11|417.35|414.75|417.71|415.11|417.35|414.75|0
1625811380000|2021-07-09 06:16:20|417.17|414.57|417.35|414.75|417.35|414.75|417.17|414.57|0
1625811400000|2021-07-09 06:16:40|417.17|414.57|417.25|414.65|417.25|414.65|417.17|414.57|0
1625811410000|2021-07-09 06:16:50|417.17|414.57|417.17|414.57|417.35|414.75|417.17|414.57|0
1625811420000|2021-07-09 06:17:00|417.35|414.75|417.35|414.75|417.53|414.93|417.35|414.75|0
1625811440000|2021-07-09 06:17:20|417.53|414.93|417.71|415.11|417.71|415.11|417.53|414.93|0
1625811450000|2021-07-09 06:17:30|417.53|414.93|417.53|414.93|417.53|414.93|417.53|414.93|0
1625811460000|2021-07-09 06:17:40|417.35|414.75|417.35|414.75|417.35|414.75|417.35|414.75|0
1625811470000|2021-07-09 06:17:50|417.17|414.57|417.71|415.11|417.71|415.11|417.17|414.57|0
1625811480000|2021-07-09 06:18:00|417.89|415.29|417.89|415.29|418.07|415.47|417.89|415.29|0
1625811490000|2021-07-09 06:18:10|418.25|415.65|418.25|415.65|418.25|415.65|418.25|415.65|0
1625811500000|2021-07-09 06:18:20|418.07|415.47|418.25|415.65|418.25|415.65|418.07|415.47|0
1625811510000|2021-07-09 06:18:30|418.07|415.47|418.25|415.65|418.25|415.65|418.07|415.47|0
1625811520000|2021-07-09 06:18:40|417.89|415.29|418.07|415.47|418.07|415.47|417.89|415.29|0
1625811530000|2021-07-09 06:18:50|418.25|415.65|418.07|415.47|418.25|415.65|418.07|415.47|0
1625811540000|2021-07-09 06:19:00|417.89|415.29|417.89|415.29|418.07|415.47|417.89|415.29|0
1625811550000|2021-07-09 06:19:10|418.07|415.47|418.07|415.47|418.07|415.47|418.07|415.47|0
1625811560000|2021-07-09 06:19:20|417.89|415.29|418.07|415.47|418.07|415.47|417.89|415.29|0
1625811570000|2021-07-09 06:19:30|418.25|415.65|418.25|415.65|418.43|415.83|418.25|415.65|0
1625811580000|2021-07-09 06:19:40|418.07|415.47|418.07|415.47|418.07|415.47|418.07|415.47|0
1625811590000|2021-07-09 06:19:50|418.25|415.65|418.16|415.56|418.25|415.65|418.16|415.56|0
1625811600000|2021-07-09 06:20:00|418.07|415.47|418.61|416.01|418.61|416.01|418.07|415.47|0
1625811610000|2021-07-09 06:20:10|418.79|416.19|418.79|416.19|418.79|416.19|418.79|416.19|0
1625811620000|2021-07-09 06:20:20|418.61|416.01|418.7|416.1|418.7|416.1|418.61|416.01|0
1625811630000|2021-07-09 06:20:30|418.79|416.19|418.43|415.83|418.79|416.19|418.43|415.83|0
1625811640000|2021-07-09 06:20:40|418.25|415.65|418.79|416.19|418.79|416.19|418.25|415.65|0
1625811660000|2021-07-09 06:21:00|418.61|416.01|418.61|416.01|418.61|416.01|418.43|415.83|0
1625811670000|2021-07-09 06:21:10|418.43|415.83|418.61|416.01|418.61|416.01|418.43|415.83|0
1625811690000|2021-07-09 06:21:30|418.43|415.83|418.61|416.01|418.61|416.01|418.43|415.83|0
1625811710000|2021-07-09 06:21:50|418.43|415.83|418.43|415.83|418.43|415.83|418.43|415.83|0
1625811720000|2021-07-09 06:22:00|418.61|416.01|418.61|416.01|418.61|416.01|418.61|416.01|0
1625811730000|2021-07-09 06:22:10|418.52|415.92|418.61|416.01|418.61|416.01|418.52|415.92|0
1625811740000|2021-07-09 06:22:20|418.79|416.19|418.97|416.37|418.97|416.37|418.79|416.19|0
1625811750000|2021-07-09 06:22:30|419.15|416.55|418.97|416.37|419.15|416.55|418.79|416.19|0
1625811760000|2021-07-09 06:22:40|419.15|416.55|419.33|416.73|419.33|416.73|419.15|416.55|0
1625811770000|2021-07-09 06:22:50|419.15|416.55|419.24|416.64|419.33|416.73|419.15|416.55|0
1625811780000|2021-07-09 06:23:00|419.15|416.55|419.15|416.55|419.33|416.73|419.15|416.55|0
1625811800000|2021-07-09 06:23:20|418.97|416.37|419.15|416.55|419.15|416.55|418.97|416.37|0
1625811810000|2021-07-09 06:23:30|418.79|416.19|418.79|416.19|418.79|416.19|418.79|416.19|0
1625811820000|2021-07-09 06:23:40|418.97|416.37|419.15|416.55|419.15|416.55|418.97|416.37|0
1625811830000|2021-07-09 06:23:50|418.97|416.37|418.97|416.37|418.97|416.37|418.97|416.37|0
1625811840000|2021-07-09 06:24:00|419.15|416.55|418.97|416.37|419.15|416.55|418.97|416.37|0
1625811850000|2021-07-09 06:24:10|418.88|416.28|418.79|416.19|418.88|416.28|418.79|416.19|0
1625811860000|2021-07-09 06:24:20|418.97|416.37|418.97|416.37|418.97|416.37|418.88|416.28|0
1625811870000|2021-07-09 06:24:30|418.79|416.19|418.79|416.19|418.79|416.19|418.61|416.01|0
1625811880000|2021-07-09 06:24:40|418.97|416.37|418.88|416.28|418.97|416.37|418.88|416.28|0
1625811890000|2021-07-09 06:24:50|418.79|416.19|418.61|416.01|418.79|416.19|418.61|416.01|0
1625811900000|2021-07-09 06:25:00|418.43|415.83|418.61|416.01|418.61|416.01|418.43|415.83|0
1625811910000|2021-07-09 06:25:10|418.79|416.19|418.97|416.37|418.97|416.37|418.61|416.01|0
1625811920000|2021-07-09 06:25:20|418.79|416.19|418.61|416.01|418.79|416.19|418.61|416.01|0
1625811930000|2021-07-09 06:25:30|418.79|416.19|418.88|416.28|418.88|416.28|418.79|416.19|0
1625811940000|2021-07-09 06:25:40|419.33|416.73|419.51|416.91|419.51|416.91|419.33|416.73|0
1625811950000|2021-07-09 06:25:50|419.42|416.82|419.51|416.91|419.51|416.91|419.42|416.82|0
1625811960000|2021-07-09 06:26:00|419.33|416.73|419.33|416.73|419.33|416.73|419.33|416.73|0
1625811970000|2021-07-09 06:26:10|418.97|416.37|418.88|416.28|418.97|416.37|418.88|416.28|0
1625811980000|2021-07-09 06:26:20|418.79|416.19|418.97|416.37|418.97|416.37|418.79|416.19|0
1625811990000|2021-07-09 06:26:30|418.79|416.19|418.79|416.19|418.79|416.19|418.61|416.01|0
1625812000000|2021-07-09 06:26:40|418.97|416.37|418.97|416.37|418.97|416.37|418.97|416.37|0
1625812010000|2021-07-09 06:26:50|419.15|416.55|418.97|416.37|419.15|416.55|418.97|416.37|0
1625812020000|2021-07-09 06:27:00|419.15|416.55|419.15|416.55|419.15|416.55|419.06|416.46|0
1625812030000|2021-07-09 06:27:10|418.79|416.19|418.61|416.01|418.79|416.19|418.61|416.01|0
1625812040000|2021-07-09 06:27:20|418.79|416.19|418.97|416.37|418.97|416.37|418.79|416.19|0
1625812050000|2021-07-09 06:27:30|419.15|416.55|419.15|416.55|419.15|416.55|419.15|416.55|0
1625812060000|2021-07-09 06:27:40|418.97|416.37|418.97|416.37|418.97|416.37|418.97|416.37|0
1625812070000|2021-07-09 06:27:50|418.79|416.19|418.61|416.01|418.79|416.19|418.61|416.01|0
1625812080000|2021-07-09 06:28:00|418.51|415.91|418.25|415.65|418.51|415.91|418.25|415.65|0
1625812090000|2021-07-09 06:28:10|418.43|415.83|418.43|415.83|418.61|416.01|418.43|415.83|0
1625812100000|2021-07-09 06:28:20|418.33|415.73|418.33|415.73|418.33|415.73|418.33|415.73|0
1625812110000|2021-07-09 06:28:30|418.43|415.83|418.43|415.83|418.43|415.83|418.43|415.83|0
1625812120000|2021-07-09 06:28:40|418.25|415.65|418.25|415.65|418.25|415.65|418.25|415.65|0
1625812130000|2021-07-09 06:28:50|418.15|415.55|417.89|415.29|418.15|415.55|417.89|415.29|0
1625812140000|2021-07-09 06:29:00|418.07|415.47|418.07|415.47|418.07|415.47|418.07|415.47|0
1625812160000|2021-07-09 06:29:20|417.89|415.29|417.89|415.29|417.89|415.29|417.7|415.1|0
1625812170000|2021-07-09 06:29:30|418.07|415.47|418.07|415.47|418.07|415.47|418.07|415.47|0
1625812180000|2021-07-09 06:29:40|418.43|415.83|418.25|415.65|418.43|415.83|418.25|415.65|0
1625812190000|2021-07-09 06:29:50|418.43|415.83|418.61|416.01|418.61|416.01|418.43|415.83|0
1625812200000|2021-07-09 06:30:00|418.79|416.19|418.61|416.01|418.79|416.19|418.61|416.01|0
1625812210000|2021-07-09 06:30:10|418.79|416.19|418.79|416.19|418.79|416.19|418.61|416.01|0
1625812220000|2021-07-09 06:30:20|418.61|416.01|418.43|415.83|418.61|416.01|418.43|415.83|0
1625812230000|2021-07-09 06:30:30|418.51|415.91|418.51|415.91|418.51|415.91|418.51|415.91|0
1625812240000|2021-07-09 06:30:40|418.61|416.01|418.79|416.19|418.79|416.19|418.61|416.01|0
1625812250000|2021-07-09 06:30:50|418.97|416.37|418.97|416.37|418.97|416.37|418.97|416.37|0
1625812260000|2021-07-09 06:31:00|418.61|416.01|418.79|416.19|418.79|416.19|418.61|416.01|0
1625812270000|2021-07-09 06:31:10|418.61|416.01|418.61|416.01|418.61|416.01|418.61|416.01|0
1625812300000|2021-07-09 06:31:40|418.43|415.83|418.51|415.91|418.51|415.91|418.43|415.83|0
1625812310000|2021-07-09 06:31:50|418.43|415.83|418.61|416.01|418.61|416.01|418.43|415.83|0
1625812320000|2021-07-09 06:32:00|418.79|416.19|418.61|416.01|418.79|416.19|418.61|416.01|0
1625812330000|2021-07-09 06:32:10|418.79|416.19|418.79|416.19|418.79|416.19|418.79|416.19|0
1625812340000|2021-07-09 06:32:20|418.61|416.01|418.43|415.83|418.61|416.01|418.43|415.83|0
1625812350000|2021-07-09 06:32:30|418.61|416.01|418.79|416.19|418.79|416.19|418.61|416.01|0
1625812370000|2021-07-09 06:32:50|418.97|416.37|419.15|416.55|419.15|416.55|418.97|416.37|0
1625812380000|2021-07-09 06:33:00|418.97|416.37|419.15|416.55|419.15|416.55|418.97|416.37|0
1625812390000|2021-07-09 06:33:10|419.24|416.64|419.24|416.64|419.24|416.64|419.24|416.64|0
1625812400000|2021-07-09 06:33:20|419.15|416.55|419.15|416.55|419.15|416.55|419.15|416.55|0
1625812420000|2021-07-09 06:33:40|418.97|416.37|418.79|416.19|418.97|416.37|418.79|416.19|0
1625812430000|2021-07-09 06:33:50|419.15|416.55|419.15|416.55|419.15|416.55|419.15|416.55|0
1625812440000|2021-07-09 06:34:00|419.33|416.73|419.33|416.73|419.33|416.73|419.33|416.73|0
1625812460000|2021-07-09 06:34:20|419.51|416.91|419.51|416.91|419.51|416.91|419.51|416.91|0
1625812490000|2021-07-09 06:34:50|419.33|416.73|419.33|416.73|419.33|416.73|419.15|416.55|0
1625812500000|2021-07-09 06:35:00|419.51|416.91|419.69|417.09|419.69|417.09|419.51|416.91|0
1625812520000|2021-07-09 06:35:20|419.87|417.27|419.87|417.27|419.87|417.27|419.69|417.09|0
1625812530000|2021-07-09 06:35:30|419.69|417.09|419.69|417.09|419.69|417.09|419.69|417.09|0
1625812540000|2021-07-09 06:35:40|419.51|416.91|419.51|416.91|419.51|416.91|419.51|416.91|0
1625812560000|2021-07-09 06:36:00|419.69|417.09|419.51|416.91|419.69|417.09|419.33|416.73|0
1625812570000|2021-07-09 06:36:10|419.33|416.73|419.51|416.91|419.51|416.91|419.33|416.73|0
1625812590000|2021-07-09 06:36:30|419.33|416.73|419.33|416.73|419.33|416.73|419.33|416.73|0
1625812620000|2021-07-09 06:37:00|419.51|416.91|419.69|417.09|419.87|417.27|419.51|416.91|0
1625812650000|2021-07-09 06:37:30|419.6|417|419.6|417|419.6|417|419.6|417|0
1625812660000|2021-07-09 06:37:40|419.69|417.09|419.69|417.09|419.69|417.09|419.69|417.09|0
1625812670000|2021-07-09 06:37:50|419.6|417|419.69|417.09|419.69|417.09|419.6|417|0
1625812680000|2021-07-09 06:38:00|419.6|417|419.69|417.09|419.69|417.09|419.6|417|0
1625812700000|2021-07-09 06:38:20|419.78|417.18|419.87|417.27|419.87|417.27|419.78|417.18|0
1625812710000|2021-07-09 06:38:30|419.69|417.09|419.69|417.09|419.69|417.09|419.69|417.09|0
1625812720000|2021-07-09 06:38:40|419.87|417.27|419.69|417.09|419.87|417.27|419.69|417.09|0
1625812730000|2021-07-09 06:38:50|419.87|417.27|419.87|417.27|419.87|417.27|419.87|417.27|0
1625812740000|2021-07-09 06:39:00|419.69|417.09|419.69|417.09|419.69|417.09|419.69|417.09|0
1625812750000|2021-07-09 06:39:10|419.87|417.27|419.87|417.27|419.87|417.27|419.87|417.27|0
1625812760000|2021-07-09 06:39:20|420.05|417.45|420.41|417.81|420.41|417.81|420.05|417.45|0
1625812770000|2021-07-09 06:39:30|420.23|417.63|420.23|417.63|420.23|417.63|420.23|417.63|0
1625812780000|2021-07-09 06:39:40|420.41|417.81|420.41|417.81|420.41|417.81|420.41|417.81|0
1625812790000|2021-07-09 06:39:50|420.59|417.99|420.59|417.99|420.59|417.99|420.59|417.99|0
1625812800000|2021-07-09 06:40:00|420.5|417.9|420.41|417.81|420.5|417.9|420.41|417.81|0
1625812810000|2021-07-09 06:40:10|420.23|417.63|420.41|417.81|420.41|417.81|420.23|417.63|0
1625812820000|2021-07-09 06:40:20|420.59|417.99|420.59|417.99|420.59|417.99|420.59|417.99|0
1625812840000|2021-07-09 06:40:40|420.78|418.18|420.78|418.18|420.78|418.18|420.78|418.18|0
1625812860000|2021-07-09 06:41:00|420.59|417.99|420.59|417.99|420.59|417.99|420.59|417.99|0
1625812870000|2021-07-09 06:41:10|420.78|418.18|420.59|417.99|420.78|418.18|420.59|417.99|0
1625812880000|2021-07-09 06:41:20|420.41|417.81|420.41|417.81|420.41|417.81|420.41|417.81|0
1625812890000|2021-07-09 06:41:30|420.23|417.63|420.23|417.63|420.23|417.63|420.23|417.63|0
1625812900000|2021-07-09 06:41:40|420.05|417.45|420.05|417.45|420.05|417.45|420.05|417.45|0
1625812910000|2021-07-09 06:41:50|419.96|417.36|420.05|417.45|420.05|417.45|419.96|417.36|0
1625812920000|2021-07-09 06:42:00|419.87|417.27|417.78|415.18|419.87|417.27|417.78|415.18|0
1625812930000|2021-07-09 06:42:10|417.96|415.36|418.14|415.54|418.14|415.54|417.96|415.36|0
1625812940000|2021-07-09 06:42:20|418.04|415.44|418.14|415.54|418.14|415.54|417.96|415.36|0
1625812950000|2021-07-09 06:42:30|417.96|415.36|417.96|415.36|417.96|415.36|417.96|415.36|0
1625812990000|2021-07-09 06:43:10|417.78|415.18|417.78|415.18|417.78|415.18|417.78|415.18|0
1625813000000|2021-07-09 06:43:20|417.96|415.36|417.96|415.36|417.96|415.36|417.96|415.36|0
1625813010000|2021-07-09 06:43:30|417.78|415.18|417.78|415.18|417.78|415.18|417.78|415.18|0
1625813020000|2021-07-09 06:43:40|417.86|415.26|417.86|415.26|417.86|415.26|417.86|415.26|0
1625813030000|2021-07-09 06:43:50|417.96|415.36|418.14|415.54|418.14|415.54|417.96|415.36|0
1625813040000|2021-07-09 06:44:00|418.32|415.72|418.32|415.72|418.32|415.72|418.32|415.72|0
1625813050000|2021-07-09 06:44:10|418.14|415.54|418.14|415.54|418.14|415.54|418.14|415.54|0
1625813060000|2021-07-09 06:44:20|417.96|415.36|417.96|415.36|417.96|415.36|417.96|415.36|0
1625813090000|2021-07-09 06:44:50|417.86|415.26|417.96|415.36|417.96|415.36|417.86|415.26|0
1625813100000|2021-07-09 06:45:00|417.78|415.18|417.96|415.36|418.14|415.54|417.78|415.18|0
1625813110000|2021-07-09 06:45:10|418.14|415.54|417.78|415.18|418.14|415.54|417.78|415.18|0
1625813120000|2021-07-09 06:45:20|417.59|414.99|417.68|415.08|417.68|415.08|417.59|414.99|0
1625813130000|2021-07-09 06:45:30|417.59|414.99|417.41|414.81|417.59|414.99|417.41|414.81|0
1625813140000|2021-07-09 06:45:40|417.23|414.63|417.23|414.63|417.32|414.72|417.23|414.63|0
1625813150000|2021-07-09 06:45:50|417.05|414.45|416.87|414.27|417.05|414.45|416.87|414.27|0
1625813160000|2021-07-09 06:46:00|417.05|414.45|417.23|414.63|417.23|414.63|417.05|414.45|0
1625813170000|2021-07-09 06:46:10|417.14|414.54|417.14|414.54|417.14|414.54|417.14|414.54|0
1625813180000|2021-07-09 06:46:20|417.23|414.63|417.32|414.72|417.41|414.81|417.23|414.63|0
1625813190000|2021-07-09 06:46:30|417.41|414.81|417.41|414.81|417.41|414.81|417.41|414.81|0
1625813200000|2021-07-09 06:46:40|417.32|414.72|417.23|414.63|417.32|414.72|417.23|414.63|0
1625813210000|2021-07-09 06:46:50|417.05|414.45|417.32|414.72|417.41|414.81|417.05|414.45|0
1625813220000|2021-07-09 06:47:00|417.41|414.81|417.59|414.99|417.59|414.99|417.41|414.81|0
1625813230000|2021-07-09 06:47:10|417.41|414.81|417.59|414.99|417.59|414.99|417.41|414.81|0
1625813240000|2021-07-09 06:47:20|417.23|414.63|417.23|414.63|417.23|414.63|417.23|414.63|0
1625813290000|2021-07-09 06:48:10|417.05|414.45|417.05|414.45|417.05|414.45|417.05|414.45|0
1625813310000|2021-07-09 06:48:30|417.14|414.54|416.87|414.27|417.14|414.54|416.87|414.27|0
1625813340000|2021-07-09 06:49:00|417.05|414.45|417.05|414.45|417.05|414.45|417.05|414.45|0
1625813350000|2021-07-09 06:49:10|416.87|414.27|416.95|414.35|416.95|414.35|416.87|414.27|0
1625813360000|2021-07-09 06:49:20|416.87|414.27|417.05|414.45|417.05|414.45|416.87|414.27|0
1625813370000|2021-07-09 06:49:30|416.87|414.27|416.87|414.27|416.87|414.27|416.87|414.27|0
1625813380000|2021-07-09 06:49:40|416.95|414.35|416.87|414.27|416.95|414.35|416.87|414.27|0
1625813390000|2021-07-09 06:49:50|417.05|414.45|417.05|414.45|417.05|414.45|417.05|414.45|0
1625813400000|2021-07-09 06:50:00|417.23|414.63|417.23|414.63|417.23|414.63|417.23|414.63|0
1625813410000|2021-07-09 06:50:10|417.32|414.72|417.41|414.81|417.41|414.81|417.32|414.72|0
1625813420000|2021-07-09 06:50:20|417.23|414.63|417.23|414.63|417.23|414.63|417.23|414.63|0
1625813430000|2021-07-09 06:50:30|417.32|414.72|417.32|414.72|417.32|414.72|417.32|414.72|0
1625813440000|2021-07-09 06:50:40|417.23|414.63|417.23|414.63|417.32|414.72|417.23|414.63|0
1625813450000|2021-07-09 06:50:50|417.32|414.72|417.23|414.63|417.32|414.72|417.23|414.63|0
1625813460000|2021-07-09 06:51:00|417.41|414.81|417.41|414.81|417.41|414.81|417.41|414.81|0
1625813470000|2021-07-09 06:51:10|417.59|414.99|417.05|414.45|417.59|414.99|417.05|414.45|0
1625813480000|2021-07-09 06:51:20|416.87|414.27|417.05|414.45|417.05|414.45|416.87|414.27|0
1625813490000|2021-07-09 06:51:30|416.68|414.08|416.87|414.27|416.87|414.27|416.68|414.08|0
1625813500000|2021-07-09 06:51:40|417.05|414.45|417.05|414.45|417.05|414.45|417.05|414.45|0
1625813520000|2021-07-09 06:52:00|417.23|414.63|417.23|414.63|417.23|414.63|417.23|414.63|0
1625813530000|2021-07-09 06:52:10|417.32|414.72|417.32|414.72|417.32|414.72|417.32|414.72|0
1625813540000|2021-07-09 06:52:20|417.23|414.63|417.23|414.63|417.23|414.63|417.23|414.63|0
1625813550000|2021-07-09 06:52:30|417.32|414.72|417.41|414.81|417.41|414.81|417.32|414.72|0
1625813570000|2021-07-09 06:52:50|417.23|414.63|417.05|414.45|417.23|414.63|416.95|414.35|0
1625813580000|2021-07-09 06:53:00|416.87|414.27|416.68|414.08|416.87|414.27|416.68|414.08|0
1625813590000|2021-07-09 06:53:10|416.59|413.99|416.59|413.99|416.59|413.99|416.5|413.9|0
1625813600000|2021-07-09 06:53:20|416.68|414.08|416.5|413.9|416.68|414.08|416.5|413.9|0
1625813610000|2021-07-09 06:53:30|416.32|413.72|416.32|413.72|416.32|413.72|416.14|413.54|0
1625813620000|2021-07-09 06:53:40|416.14|413.54|416.14|413.54|416.14|413.54|416.14|413.54|0
1625813630000|2021-07-09 06:53:50|416.05|413.45|416.05|413.45|416.05|413.45|416.05|413.45|0
1625813640000|2021-07-09 06:54:00|416.14|413.54|416.32|413.72|416.32|413.72|416.14|413.54|0
1625813650000|2021-07-09 06:54:10|416.5|413.9|416.5|413.9|416.5|413.9|416.32|413.72|0
1625813660000|2021-07-09 06:54:20|416.68|414.08|416.86|414.26|416.86|414.26|416.68|414.08|0
1625813680000|2021-07-09 06:54:40|416.68|414.08|416.68|414.08|416.68|414.08|416.68|414.08|0
1625813690000|2021-07-09 06:54:50|416.5|413.9|416.5|413.9|416.5|413.9|416.5|413.9|0
1625813700000|2021-07-09 06:55:00|416.32|413.72|416.41|413.81|416.41|413.81|416.32|413.72|0
1625813710000|2021-07-09 06:55:10|416.5|413.9|416.5|413.9|416.5|413.9|416.5|413.9|0
1625813720000|2021-07-09 06:55:20|416.68|414.08|416.68|414.08|416.68|414.08|416.68|414.08|0
1625813740000|2021-07-09 06:55:40|416.86|414.26|416.68|414.08|416.86|414.26|416.68|414.08|0
1625813750000|2021-07-09 06:55:50|416.86|414.26|416.86|414.26|416.86|414.26|416.86|414.26|0
1625813760000|2021-07-09 06:56:00|416.77|414.17|417.05|414.45|417.05|414.45|416.77|414.17|0
1625813770000|2021-07-09 06:56:10|417.23|414.63|417.23|414.63|417.23|414.63|417.23|414.63|0
1625813780000|2021-07-09 06:56:20|417.05|414.45|416.95|414.35|417.05|414.45|416.95|414.35|0
1625813790000|2021-07-09 06:56:30|416.86|414.26|416.86|414.26|417.05|414.45|416.86|414.26|0
1625813800000|2021-07-09 06:56:40|416.77|414.17|416.68|414.08|416.86|414.26|416.68|414.08|0
1625813810000|2021-07-09 06:56:50|416.5|413.9|416.5|413.9|416.5|413.9|416.5|413.9|0
1625813830000|2021-07-09 06:57:10|416.32|413.72|416.41|413.81|416.41|413.81|416.32|413.72|0
1625813840000|2021-07-09 06:57:20|416.32|413.72|416.68|414.08|416.68|414.08|416.32|413.72|0
1625813850000|2021-07-09 06:57:30|416.59|413.99|416.5|413.9|416.59|413.99|416.5|413.9|0
1625813860000|2021-07-09 06:57:40|416.68|414.08|416.77|414.17|416.77|414.17|416.68|414.08|0
1625813870000|2021-07-09 06:57:50|416.86|414.26|416.86|414.26|416.86|414.26|416.86|414.26|0
1625813880000|2021-07-09 06:58:00|416.68|414.08|416.5|413.9|416.68|414.08|416.5|413.9|0
1625813890000|2021-07-09 06:58:10|416.68|414.08|416.68|414.08|416.68|414.08|416.68|414.08|0
1625813900000|2021-07-09 06:58:20|416.86|414.26|416.86|414.26|416.86|414.26|416.86|414.26|0
1625813910000|2021-07-09 06:58:30|416.68|414.08|416.68|414.08|416.68|414.08|416.68|414.08|0
1625813920000|2021-07-09 06:58:40|416.86|414.26|416.68|414.08|416.86|414.26|416.68|414.08|0
1625813930000|2021-07-09 06:58:50|416.5|413.9|416.68|414.08|416.68|414.08|416.5|413.9|0
1625813940000|2021-07-09 06:59:00|416.5|413.9|416.32|413.72|416.68|414.08|416.32|413.72|0
1625813950000|2021-07-09 06:59:10|416.04|413.44|415.96|413.36|416.14|413.54|415.96|413.36|0
1625813980000|2021-07-09 06:59:40|416.04|413.44|415.96|413.36|416.04|413.44|415.96|413.36|0
1625813990000|2021-07-09 06:59:50|415.78|413.18|415.59|412.99|415.78|413.18|415.59|412.99|0
1625814000000|2021-07-09 07:00:00|415.96|413.36|416.5|413.9|416.5|413.9|415.78|413.18|0
1625814010000|2021-07-09 07:00:10|416.86|414.26|416.5|413.9|416.86|414.26|416.32|413.72|0
1625814020000|2021-07-09 07:00:20|416.68|414.08|416.68|414.08|416.68|414.08|416.68|414.08|0
1625814030000|2021-07-09 07:00:30|416.86|414.26|416.5|413.9|416.86|414.26|416.5|413.9|0
1625814040000|2021-07-09 07:00:40|416.32|413.72|416.5|413.9|416.68|414.08|416.32|413.72|0
1625814050000|2021-07-09 07:00:50|416.32|413.72|415.78|413.18|416.32|413.72|415.78|413.18|0
1625814060000|2021-07-09 07:01:00|415.86|413.26|416.32|413.72|416.32|413.72|415.86|413.26|0
1625814070000|2021-07-09 07:01:10|416.14|413.54|415.78|413.18|416.14|413.54|415.78|413.18|0
1625814080000|2021-07-09 07:01:20|415.59|412.99|415.5|412.9|415.59|412.99|415.41|412.81|0
1625814090000|2021-07-09 07:01:30|415.41|412.81|415.41|412.81|415.41|412.81|415.41|412.81|0
1625814100000|2021-07-09 07:01:40|415.59|412.99|415.59|412.99|415.77|413.17|415.59|412.99|0
1625814110000|2021-07-09 07:01:50|415.77|413.17|415.41|412.81|415.77|413.17|415.41|412.81|0
1625814120000|2021-07-09 07:02:00|415.59|412.99|415.96|413.36|415.96|413.36|415.41|412.81|0
1625814130000|2021-07-09 07:02:10|416.14|413.54|416.5|413.9|416.5|413.9|416.14|413.54|0
1625814140000|2021-07-09 07:02:20|416.59|413.99|416.86|414.26|416.86|414.26|416.59|413.99|0
1625814150000|2021-07-09 07:02:30|417.04|414.44|417.13|414.53|417.13|414.53|417.04|414.44|0
1625814160000|2021-07-09 07:02:40|417.04|414.44|416.86|414.26|417.04|414.44|416.77|414.17|0
1625814170000|2021-07-09 07:02:50|416.68|414.08|416.68|414.08|416.68|414.08|416.68|414.08|0
1625814180000|2021-07-09 07:03:00|416.5|413.9|417.04|414.44|417.04|414.44|416.5|413.9|0
1625814190000|2021-07-09 07:03:10|416.95|414.35|416.95|414.35|416.95|414.35|416.95|414.35|0
1625814200000|2021-07-09 07:03:20|417.04|414.44|417.4|414.8|417.59|414.99|417.04|414.44|0
1625814210000|2021-07-09 07:03:30|417.49|414.89|417.67|415.07|417.77|415.17|417.49|414.89|0
1625814220000|2021-07-09 07:03:40|417.95|415.35|418.31|415.71|418.31|415.71|417.95|415.35|0
1625814230000|2021-07-09 07:03:50|418.49|415.89|418.76|416.16|418.76|416.16|418.49|415.89|0
1625814240000|2021-07-09 07:04:00|419.22|416.62|419.22|416.62|419.4|416.8|419.22|416.62|0
1625814250000|2021-07-09 07:04:10|419.04|416.44|418.67|416.07|419.04|416.44|418.67|416.07|0
1625814260000|2021-07-09 07:04:20|418.86|416.26|419.22|416.62|419.22|416.62|418.86|416.26|0
1625814280000|2021-07-09 07:04:40|419.04|416.44|419.22|416.62|419.22|416.62|419.04|416.44|0
1625814290000|2021-07-09 07:04:50|419.04|416.44|418.94|416.34|419.04|416.44|418.94|416.34|0
1625814300000|2021-07-09 07:05:00|418.66|416.46|419.2|417|419.2|417|418.66|416.46|0
1625814310000|2021-07-09 07:05:10|419.38|417.18|419.56|417.36|419.56|417.36|419.38|417.18|0
1625814320000|2021-07-09 07:05:20|419.75|417.55|419.56|417.36|419.75|417.55|419.56|417.36|0
1625814330000|2021-07-09 07:05:30|419.75|417.55|419.93|417.73|419.93|417.73|419.75|417.55|0
1625814340000|2021-07-09 07:05:40|419.75|417.55|419.93|417.73|419.93|417.73|419.38|417.18|0
1625814350000|2021-07-09 07:05:50|420.47|418.27|420.47|418.27|420.47|418.27|420.47|418.27|0
1625814360000|2021-07-09 07:06:00|420.84|418.64|420.84|418.64|421.02|418.82|420.84|418.64|0
1625814370000|2021-07-09 07:06:10|421.02|418.82|420.84|418.64|421.02|418.82|420.84|418.64|0
1625814380000|2021-07-09 07:06:20|421.2|419|421.2|419|421.2|419|420.92|418.72|0
1625814390000|2021-07-09 07:06:30|421.02|418.82|421.2|419|421.2|419|421.02|418.82|0
1625814400000|2021-07-09 07:06:40|421.02|418.82|420.84|418.64|421.02|418.82|420.84|418.64|0
1625814410000|2021-07-09 07:06:50|420.65|418.45|420.84|418.64|421.02|418.82|420.65|418.45|0
1625814420000|2021-07-09 07:07:00|421.02|418.82|421.38|419.18|421.38|419.18|421.02|418.82|0
1625814430000|2021-07-09 07:07:10|421.2|419|421.02|418.82|421.2|419|421.02|418.82|0
1625814440000|2021-07-09 07:07:20|420.84|418.64|420.65|418.45|420.84|418.64|420.65|418.45|0
1625814450000|2021-07-09 07:07:30|420.84|418.64|420.74|418.54|420.92|418.72|420.74|418.54|0
1625814460000|2021-07-09 07:07:40|420.84|418.64|420.65|418.45|420.84|418.64|420.65|418.45|0
1625814470000|2021-07-09 07:07:50|420.56|418.36|420.47|418.27|420.65|418.45|420.47|418.27|0
1625814480000|2021-07-09 07:08:00|420.65|418.45|420.47|418.27|420.65|418.45|420.47|418.27|0
1625814490000|2021-07-09 07:08:10|420.65|418.45|420.65|418.45|420.65|418.45|420.47|418.27|0
1625814500000|2021-07-09 07:08:20|420.47|418.27|420.11|417.91|420.47|418.27|420.11|417.91|0
1625814510000|2021-07-09 07:08:30|420.47|418.27|420.29|418.09|420.47|418.27|420.29|418.09|0
1625814520000|2021-07-09 07:08:40|420.38|418.18|420.29|418.09|420.47|418.27|420.29|418.09|0
1625814530000|2021-07-09 07:08:50|420.11|417.91|420.11|417.91|420.29|418.09|420.11|417.91|0
1625814540000|2021-07-09 07:09:00|420.47|418.27|420.65|418.45|420.84|418.64|420.47|418.27|0
1625814550000|2021-07-09 07:09:10|420.92|418.72|421.02|418.82|421.38|419.18|420.92|418.72|0
1625814560000|2021-07-09 07:09:20|421.2|419|421.56|419.36|421.56|419.36|421.2|419|0
1625814570000|2021-07-09 07:09:30|421.38|419.18|421.38|419.18|421.38|419.18|421.38|419.18|0
1625814580000|2021-07-09 07:09:40|421.56|419.36|421.47|419.27|421.56|419.36|421.38|419.18|0
1625814590000|2021-07-09 07:09:50|421.75|419.55|421.56|419.36|421.75|419.55|421.56|419.36|0
1625814600000|2021-07-09 07:10:00|421.75|419.55|421.93|419.73|421.93|419.73|421.75|419.55|0
1625814610000|2021-07-09 07:10:10|422.11|419.91|422.29|420.09|422.47|420.27|422.11|419.91|0
1625814620000|2021-07-09 07:10:20|422.11|419.91|421.75|419.55|422.47|420.27|421.75|419.55|0
1625814630000|2021-07-09 07:10:30|421.93|419.73|421.75|419.55|421.93|419.73|421.75|419.55|0
1625814640000|2021-07-09 07:10:40|421.56|419.36|421.93|419.73|421.93|419.73|421.56|419.36|0
1625814650000|2021-07-09 07:10:50|421.75|419.55|421.56|419.36|421.75|419.55|421.56|419.36|0
1625814660000|2021-07-09 07:11:00|421.38|419.18|420.83|418.63|421.38|419.18|420.83|418.63|0
1625814670000|2021-07-09 07:11:10|421.02|418.82|421.2|419|421.38|419.18|421.02|418.82|0
1625814680000|2021-07-09 07:11:20|421.38|419.18|421.02|418.82|421.38|419.18|421.02|418.82|0
1625814690000|2021-07-09 07:11:30|420.65|418.45|420.65|418.45|420.65|418.45|420.65|418.45|0
1625814700000|2021-07-09 07:11:40|420.47|418.27|420.83|418.63|420.83|418.63|420.47|418.27|0
1625814710000|2021-07-09 07:11:50|420.47|418.27|420.29|418.09|420.47|418.27|420.29|418.09|0
1625814720000|2021-07-09 07:12:00|420.11|417.91|420.29|418.09|420.29|418.09|419.92|417.72|0
1625814730000|2021-07-09 07:12:10|420.47|418.27|417.8|415.6|420.65|418.45|417.8|415.6|0
1625814740000|2021-07-09 07:12:20|417.62|415.42|417.62|415.42|417.62|415.42|417.44|415.24|0
1625814750000|2021-07-09 07:12:30|417.44|415.24|417.62|415.42|417.62|415.42|417.44|415.24|0
1625814760000|2021-07-09 07:12:40|417.44|415.24|417.26|415.06|417.44|415.24|417.26|415.06|0
1625814770000|2021-07-09 07:12:50|417.62|415.42|417.8|415.6|417.8|415.6|417.62|415.42|0
1625814780000|2021-07-09 07:13:00|418.35|416.15|418.53|416.33|418.53|416.33|418.35|416.15|0
1625814790000|2021-07-09 07:13:10|418.44|416.24|418.53|416.33|418.53|416.33|418.44|416.24|0
1625814800000|2021-07-09 07:13:20|418.72|416.52|418.35|416.15|418.72|416.52|418.35|416.15|0
1625814810000|2021-07-09 07:13:30|418.53|416.33|418.53|416.33|418.53|416.33|418.53|416.33|0
1625814820000|2021-07-09 07:13:40|418.72|416.52|418.53|416.33|418.72|416.52|418.53|416.33|0
1625814830000|2021-07-09 07:13:50|418.72|416.52|418.53|416.33|418.72|416.52|418.35|416.15|0
1625814840000|2021-07-09 07:14:00|418.35|416.15|418.53|416.33|418.53|416.33|418.35|416.15|0
1625814850000|2021-07-09 07:14:10|418.35|416.15|418.53|416.33|418.53|416.33|418.35|416.15|0
1625814860000|2021-07-09 07:14:20|418.72|416.52|418.53|416.33|418.8|416.6|418.53|416.33|0
1625814870000|2021-07-09 07:14:30|418.35|416.15|418.53|416.33|418.53|416.33|418.35|416.15|0
1625814880000|2021-07-09 07:14:40|418.35|416.15|418.35|416.15|418.35|416.15|418.35|416.15|0
1625814890000|2021-07-09 07:14:50|418.44|416.24|418.44|416.24|418.44|416.24|418.44|416.24|0
1625814900000|2021-07-09 07:15:00|418.72|416.52|418.72|416.52|418.72|416.52|418.72|416.52|0
1625814910000|2021-07-09 07:15:10|419.08|416.88|418.9|416.7|419.08|416.88|418.9|416.7|0
1625814920000|2021-07-09 07:15:20|419.26|417.06|419.35|417.15|419.35|417.15|419.26|417.06|0
1625814930000|2021-07-09 07:15:30|419.26|417.06|419.45|417.25|419.45|417.25|419.26|417.06|0
1625814940000|2021-07-09 07:15:40|419.26|417.06|419.26|417.06|419.35|417.15|419.26|417.06|0
1625814950000|2021-07-09 07:15:50|419.45|417.25|419.45|417.25|419.45|417.25|419.45|417.25|0
1625814960000|2021-07-09 07:16:00|419.26|417.06|419.08|416.88|419.26|417.06|419.08|416.88|0
1625814970000|2021-07-09 07:16:10|419.35|417.15|419.45|417.25|419.45|417.25|419.35|417.15|0
1625814980000|2021-07-09 07:16:20|419.53|417.33|419.63|417.43|419.63|417.43|419.53|417.33|0
1625814990000|2021-07-09 07:16:30|419.53|417.33|419.45|417.25|419.53|417.33|419.45|417.25|0
1625815000000|2021-07-09 07:16:40|419.81|417.61|420.18|417.98|420.18|417.98|419.81|417.61|0
1625815010000|2021-07-09 07:16:50|420.08|417.88|420|417.8|420.18|417.98|420|417.8|0
1625815020000|2021-07-09 07:17:00|419.81|417.61|419.81|417.61|420|417.8|419.81|417.61|0
1625815030000|2021-07-09 07:17:10|419.99|417.79|419.99|417.79|419.99|417.79|419.99|417.79|0
1625815040000|2021-07-09 07:17:20|419.81|417.61|419.63|417.43|419.81|417.61|419.63|417.43|0
1625815050000|2021-07-09 07:17:30|419.72|417.52|419.26|417.06|419.72|417.52|419.26|417.06|0
1625815060000|2021-07-09 07:17:40|419.45|417.25|419.45|417.25|419.45|417.25|419.35|417.15|0
1625815070000|2021-07-09 07:17:50|419.53|417.33|419.63|417.43|419.63|417.43|419.53|417.33|0
1625815080000|2021-07-09 07:18:00|419.45|417.25|418.9|416.7|419.45|417.25|418.9|416.7|0
1625815090000|2021-07-09 07:18:10|419.26|417.06|419.26|417.06|419.26|417.06|419.26|417.06|0
1625815100000|2021-07-09 07:18:20|419.08|416.88|419.08|416.88|419.08|416.88|418.9|416.7|0
1625815110000|2021-07-09 07:18:30|418.99|416.79|419.08|416.88|419.08|416.88|418.9|416.7|0
1625815120000|2021-07-09 07:18:40|418.9|416.7|418.9|416.7|418.9|416.7|418.9|416.7|0
1625815130000|2021-07-09 07:18:50|418.71|416.51|418.71|416.51|418.71|416.51|418.53|416.33|0
1625815140000|2021-07-09 07:19:00|418.9|416.7|419.17|416.97|419.26|417.06|418.9|416.7|0
1625815150000|2021-07-09 07:19:10|419.08|416.88|418.71|416.51|419.08|416.88|418.71|416.51|0
1625815160000|2021-07-09 07:19:20|418.9|416.7|418.9|416.7|418.9|416.7|418.71|416.51|0
1625815170000|2021-07-09 07:19:30|418.71|416.51|418.9|416.7|418.9|416.7|418.62|416.42|0
1625815180000|2021-07-09 07:19:40|418.71|416.51|418.53|416.33|418.71|416.51|418.53|416.33|0
1625815190000|2021-07-09 07:19:50|418.71|416.51|418.35|416.15|418.71|416.51|418.35|416.15|0
1625815200000|2021-07-09 07:20:00|418.17|415.97|418.53|416.33|418.53|416.33|417.98|415.78|0
1625815210000|2021-07-09 07:20:10|418.35|416.15|418.53|416.33|418.53|416.33|418.35|416.15|0
1625815220000|2021-07-09 07:20:20|418.71|416.51|418.62|416.42|418.71|416.51|418.62|416.42|0
1625815230000|2021-07-09 07:20:30|418.71|416.51|419.44|417.24|419.44|417.24|418.71|416.51|0
1625815240000|2021-07-09 07:20:40|419.08|416.88|418.9|416.7|419.26|417.06|418.9|416.7|0
1625815250000|2021-07-09 07:20:50|419.17|416.97|418.9|416.7|419.17|416.97|418.9|416.7|0
1625815260000|2021-07-09 07:21:00|419.08|416.88|419.08|416.88|419.08|416.88|419.08|416.88|0
1625815270000|2021-07-09 07:21:10|419.26|417.06|419.26|417.06|419.44|417.24|419.26|417.06|0
1625815280000|2021-07-09 07:21:20|419.44|417.24|419.63|417.43|419.63|417.43|419.44|417.24|0
1625815290000|2021-07-09 07:21:30|419.81|417.61|419.63|417.43|419.81|417.61|419.63|417.43|0
1625815310000|2021-07-09 07:21:50|419.71|417.51|419.81|417.61|419.81|417.61|419.71|417.51|0
1625815320000|2021-07-09 07:22:00|419.99|417.79|419.99|417.79|419.99|417.79|419.99|417.79|0
1625815330000|2021-07-09 07:22:10|420.08|417.88|419.99|417.79|420.08|417.88|419.99|417.79|0
1625815340000|2021-07-09 07:22:20|420.18|417.98|419.99|417.79|420.18|417.98|419.99|417.79|0
1625815350000|2021-07-09 07:22:30|420.18|417.98|420.18|417.98|420.18|417.98|420.18|417.98|0
1625815370000|2021-07-09 07:22:50|419.99|417.79|419.99|417.79|420.08|417.88|419.99|417.79|0
1625815380000|2021-07-09 07:23:00|419.81|417.61|419.63|417.43|419.81|417.61|419.63|417.43|0
1625815390000|2021-07-09 07:23:10|419.81|417.61|419.81|417.61|419.81|417.61|419.63|417.43|0
1625815400000|2021-07-09 07:23:20|419.99|417.79|419.99|417.79|419.99|417.79|419.81|417.61|0
1625815410000|2021-07-09 07:23:30|419.81|417.61|419.99|417.79|419.99|417.79|419.81|417.61|0
1625815420000|2021-07-09 07:23:40|420.08|417.88|419.99|417.79|420.18|417.98|419.81|417.61|0
1625815430000|2021-07-09 07:23:50|420.18|417.98|419.63|417.43|420.18|417.98|419.63|417.43|0
1625815440000|2021-07-09 07:24:00|419.81|417.61|419.44|417.24|419.81|417.61|419.44|417.24|0
1625815450000|2021-07-09 07:24:10|419.08|416.88|419.08|416.88|419.26|417.06|419.08|416.88|0
1625815460000|2021-07-09 07:24:20|419.26|417.06|419.08|416.88|419.26|417.06|418.89|416.69|0
1625815470000|2021-07-09 07:24:30|418.89|416.69|418.98|416.78|418.98|416.78|418.71|416.51|0
1625815480000|2021-07-09 07:24:40|418.89|416.69|418.71|416.51|418.89|416.69|418.71|416.51|0
1625815490000|2021-07-09 07:24:50|418.89|416.69|418.71|416.51|418.89|416.69|418.71|416.51|0
1625815500000|2021-07-09 07:25:00|418.53|416.33|418.89|416.69|418.89|416.69|418.53|416.33|0
1625815510000|2021-07-09 07:25:10|418.98|416.78|419.26|417.06|419.26|417.06|418.98|416.78|0
1625815520000|2021-07-09 07:25:20|418.89|416.69|418.8|416.6|418.89|416.69|418.8|416.6|0
1625815530000|2021-07-09 07:25:30|418.89|416.69|419.08|416.88|419.08|416.88|418.89|416.69|0
1625815540000|2021-07-09 07:25:40|418.89|416.69|418.53|416.33|418.89|416.69|418.53|416.33|0
1625815560000|2021-07-09 07:26:00|418.35|416.15|418.16|415.96|418.35|416.15|418.16|415.96|0
1625815570000|2021-07-09 07:26:10|418.35|416.15|418.35|416.15|418.53|416.33|418.35|416.15|0
1625815580000|2021-07-09 07:26:20|417.98|415.78|417.43|415.23|417.98|415.78|417.43|415.23|0
1625815590000|2021-07-09 07:26:30|417.62|415.42|417.62|415.42|417.62|415.42|417.62|415.42|0
1625815600000|2021-07-09 07:26:40|417.43|415.23|417.25|415.05|417.43|415.23|417.25|415.05|0
1625815610000|2021-07-09 07:26:50|417.43|415.23|417.25|415.05|417.43|415.23|417.25|415.05|0
1625815620000|2021-07-09 07:27:00|417.43|415.23|417.62|415.42|417.62|415.42|417.43|415.23|0
1625815630000|2021-07-09 07:27:10|417.52|415.32|417.34|415.14|417.52|415.32|417.34|415.14|0
1625815640000|2021-07-09 07:27:20|417.07|414.87|416.89|414.69|417.07|414.87|416.89|414.69|0
1625815650000|2021-07-09 07:27:30|416.7|414.5|416.79|414.59|416.89|414.69|416.52|414.32|0
1625815660000|2021-07-09 07:27:40|416.7|414.5|416.79|414.59|416.79|414.59|416.52|414.32|0
1625815670000|2021-07-09 07:27:50|416.7|414.5|416.52|414.32|416.7|414.5|416.52|414.32|0
1625815680000|2021-07-09 07:28:00|416.43|414.23|416.52|414.32|416.52|414.32|416.34|414.14|0
1625815690000|2021-07-09 07:28:10|416.34|414.14|416.24|414.04|416.34|414.14|416.16|413.96|0
1625815700000|2021-07-09 07:28:20|416.34|414.14|415.97|413.77|416.34|414.14|415.97|413.77|0
1625815720000|2021-07-09 07:28:40|416.16|413.96|416.52|414.32|416.52|414.32|416.16|413.96|0
1625815730000|2021-07-09 07:28:50|416.34|414.14|416.34|414.14|416.34|414.14|416.16|413.96|0
1625815740000|2021-07-09 07:29:00|416.52|414.32|416.52|414.32|416.52|414.32|416.43|414.23|0
1625815760000|2021-07-09 07:29:20|415.97|413.77|415.97|413.77|415.97|413.77|415.97|413.77|0
1625815770000|2021-07-09 07:29:30|415.79|413.59|415.24|413.04|415.79|413.59|415.24|413.04|0
1625815780000|2021-07-09 07:29:40|415.33|413.13|415.15|412.95|415.61|413.41|415.15|412.95|0
1625815790000|2021-07-09 07:29:50|414.88|412.68|414.7|412.5|414.88|412.68|414.7|412.5|0
1625815800000|2021-07-09 07:30:00|414.88|412.68|414.33|412.13|414.88|412.68|414.33|412.13|0
1625815810000|2021-07-09 07:30:10|414.52|412.32|414.33|412.13|414.52|412.32|414.33|412.13|0
1625815820000|2021-07-09 07:30:20|414.7|412.5|415.06|412.86|415.06|412.86|414.7|412.5|0
1625815830000|2021-07-09 07:30:30|415.24|413.04|415.24|413.04|415.24|413.04|415.24|413.04|0
1625815840000|2021-07-09 07:30:40|415.06|412.86|415.06|412.86|415.24|413.04|415.06|412.86|0
1625815850000|2021-07-09 07:30:50|415.61|413.41|415.61|413.41|415.79|413.59|415.61|413.41|0
1625815860000|2021-07-09 07:31:00|415.79|413.59|415.97|413.77|415.97|413.77|415.79|413.59|0
1625815870000|2021-07-09 07:31:10|415.61|413.41|415.06|412.86|415.61|413.41|415.06|412.86|0
1625815880000|2021-07-09 07:31:20|414.88|412.68|415.06|412.86|415.06|412.86|414.88|412.68|0
1625815890000|2021-07-09 07:31:30|415.24|413.04|414.88|412.68|415.24|413.04|414.7|412.5|0
1625815900000|2021-07-09 07:31:40|414.79|412.59|414.88|412.68|414.88|412.68|414.7|412.5|0
1625815910000|2021-07-09 07:31:50|415.06|412.86|415.24|413.04|415.24|413.04|415.06|412.86|0
1625815920000|2021-07-09 07:32:00|415.43|413.23|415.61|413.41|415.61|413.41|415.43|413.23|0
1625815930000|2021-07-09 07:32:10|415.79|413.59|415.61|413.41|415.79|413.59|415.61|413.41|0
1625815940000|2021-07-09 07:32:20|415.79|413.59|415.7|413.5|415.79|413.59|415.7|413.5|0
1625815950000|2021-07-09 07:32:30|415.61|413.41|415.97|413.77|415.97|413.77|415.61|413.41|0
1625815960000|2021-07-09 07:32:40|415.79|413.59|415.97|413.77|415.97|413.77|415.79|413.59|0
1625815970000|2021-07-09 07:32:50|416.15|413.95|415.79|413.59|416.15|413.95|415.79|413.59|0
1625815980000|2021-07-09 07:33:00|415.97|413.77|415.51|413.31|415.97|413.77|415.51|413.31|0
1625815990000|2021-07-09 07:33:10|415.43|413.23|415.06|412.86|415.43|413.23|415.06|412.86|0
1625816000000|2021-07-09 07:33:20|415.24|413.04|415.24|413.04|415.24|413.04|415.24|413.04|0
1625816010000|2021-07-09 07:33:30|415.06|412.86|415.06|412.86|415.24|413.04|415.06|412.86|0
1625816020000|2021-07-09 07:33:40|414.88|412.68|415.42|413.22|415.42|413.22|414.88|412.68|0
1625816030000|2021-07-09 07:33:50|415.61|413.41|415.61|413.41|415.79|413.59|415.61|413.41|0
1625816040000|2021-07-09 07:34:00|415.79|413.59|415.69|413.49|415.79|413.59|415.69|413.49|0
1625816050000|2021-07-09 07:34:10|415.61|413.41|415.61|413.41|415.79|413.59|415.61|413.41|0
1625816060000|2021-07-09 07:34:20|415.51|413.31|415.61|413.41|415.61|413.41|415.51|413.31|0
1625816070000|2021-07-09 07:34:30|415.42|413.22|415.33|413.13|415.42|413.22|415.33|413.13|0
1625816080000|2021-07-09 07:34:40|415.24|413.04|415.06|412.86|415.33|413.13|415.06|412.86|0
1625816090000|2021-07-09 07:34:50|415.15|412.95|414.88|412.68|415.15|412.95|414.88|412.68|0
1625816100000|2021-07-09 07:35:00|415.24|413.04|415.97|413.77|415.97|413.77|415.24|413.04|0
1625816110000|2021-07-09 07:35:10|416.06|413.86|416.15|413.95|416.15|413.95|415.97|413.77|0
1625816120000|2021-07-09 07:35:20|416.34|414.14|415.97|413.77|416.34|414.14|415.97|413.77|0
1625816130000|2021-07-09 07:35:30|416.15|413.95|416.34|414.14|416.34|414.14|416.15|413.95|0
1625816140000|2021-07-09 07:35:40|416.52|414.32|416.24|414.04|416.52|414.32|416.15|413.95|0
1625816150000|2021-07-09 07:35:50|416.33|414.13|416.52|414.32|416.52|414.32|416.33|414.13|0
1625816160000|2021-07-09 07:36:00|416.7|414.5|416.52|414.32|416.79|414.59|416.52|414.32|0
1625816170000|2021-07-09 07:36:10|416.15|413.95|415.97|413.77|416.15|413.95|415.97|413.77|0
1625816180000|2021-07-09 07:36:20|415.61|413.41|415.61|413.41|415.61|413.41|415.51|413.31|0
1625816190000|2021-07-09 07:36:30|415.51|413.31|415.61|413.41|415.61|413.41|415.51|413.31|0
1625816200000|2021-07-09 07:36:40|415.79|413.59|415.61|413.41|415.97|413.77|415.61|413.41|0
1625816210000|2021-07-09 07:36:50|415.79|413.59|415.61|413.41|415.79|413.59|415.61|413.41|0
1625816220000|2021-07-09 07:37:00|416.15|413.95|416.52|414.32|416.52|414.32|416.15|413.95|0
1625816230000|2021-07-09 07:37:10|416.7|414.5|416.88|414.68|416.88|414.68|416.7|414.5|0
1625816240000|2021-07-09 07:37:20|416.7|414.5|416.42|414.22|416.7|414.5|416.42|414.22|0
1625816250000|2021-07-09 07:37:30|416.33|414.13|416.52|414.32|416.52|414.32|416.33|414.13|0
1625816260000|2021-07-09 07:37:40|416.7|414.5|416.6|414.4|416.88|414.68|416.6|414.4|0
1625816270000|2021-07-09 07:37:50|416.7|414.5|416.7|414.5|416.7|414.5|416.7|414.5|0
1625816280000|2021-07-09 07:38:00|417.06|414.86|417.06|414.86|417.06|414.86|417.06|414.86|0
1625816290000|2021-07-09 07:38:10|417.25|415.05|417.06|414.86|417.25|415.05|416.88|414.68|0
1625816300000|2021-07-09 07:38:20|417.25|415.05|417.15|414.95|417.25|415.05|417.15|414.95|0
1625816310000|2021-07-09 07:38:30|417.06|414.86|417.25|415.05|417.25|415.05|417.06|414.86|0
1625816320000|2021-07-09 07:38:40|417.06|414.86|417.25|415.05|417.25|415.05|417.06|414.86|0
1625816330000|2021-07-09 07:38:50|417.06|414.86|417.43|415.23|417.43|415.23|417.06|414.86|0
1625816340000|2021-07-09 07:39:00|417.33|415.13|417.52|415.32|417.52|415.32|417.33|415.13|0
1625816350000|2021-07-09 07:39:10|417.43|415.23|417.79|415.59|417.79|415.59|417.43|415.23|0
1625816360000|2021-07-09 07:39:20|417.98|415.78|417.79|415.59|417.98|415.78|417.79|415.59|0
1625816370000|2021-07-09 07:39:30|417.98|415.78|417.98|415.78|417.98|415.78|417.98|415.78|0
1625816380000|2021-07-09 07:39:40|417.61|415.41|417.61|415.41|417.61|415.41|417.61|415.41|0
1625816390000|2021-07-09 07:39:50|417.79|415.59|417.79|415.59|417.79|415.59|417.79|415.59|0
1625816400000|2021-07-09 07:40:00|417.61|415.41|417.79|415.59|417.97|415.77|417.61|415.41|0
1625816410000|2021-07-09 07:40:10|417.88|415.68|417.79|415.59|417.88|415.68|417.79|415.59|0
1625816420000|2021-07-09 07:40:20|417.97|415.77|418.16|415.96|418.16|415.96|417.97|415.77|0
1625816430000|2021-07-09 07:40:30|417.97|415.77|418.06|415.86|418.16|415.96|417.97|415.77|0
1625816440000|2021-07-09 07:40:40|417.97|415.77|418.16|415.96|418.16|415.96|417.97|415.77|0
1625816450000|2021-07-09 07:40:50|417.97|415.77|418.16|415.96|418.16|415.96|417.97|415.77|0
1625816460000|2021-07-09 07:41:00|418.34|416.14|417.79|415.59|418.34|416.14|417.79|415.59|0
1625816470000|2021-07-09 07:41:10|417.61|415.41|417.43|415.23|417.61|415.41|417.43|415.23|0
1625816480000|2021-07-09 07:41:20|417.61|415.41|417.43|415.23|417.61|415.41|417.24|415.04|0
1625816490000|2021-07-09 07:41:30|417.24|415.04|417.24|415.04|417.24|415.04|417.24|415.04|0
1625816500000|2021-07-09 07:41:40|417.43|415.23|417.61|415.41|417.61|415.41|417.43|415.23|0
1625816510000|2021-07-09 07:41:50|417.51|415.31|417.61|415.41|417.61|415.41|417.43|415.23|0
1625816520000|2021-07-09 07:42:00|417.97|415.77|417.79|415.59|417.97|415.77|417.79|415.59|0
1625816530000|2021-07-09 07:42:10|417.88|415.68|418.06|415.86|418.06|415.86|417.88|415.68|0
1625816540000|2021-07-09 07:42:20|417.97|415.77|417.88|415.68|417.97|415.77|417.79|415.59|0
1625816550000|2021-07-09 07:42:30|417.97|415.77|417.97|415.77|417.97|415.77|417.79|415.59|0
1625816560000|2021-07-09 07:42:40|417.79|415.59|417.79|415.59|417.97|415.77|417.79|415.59|0
1625816570000|2021-07-09 07:42:50|417.61|415.41|417.61|415.41|417.61|415.41|417.61|415.41|0
1625816580000|2021-07-09 07:43:00|417.79|415.59|417.97|415.77|417.97|415.77|417.79|415.59|0
1625816590000|2021-07-09 07:43:10|417.79|415.59|418.16|415.96|418.16|415.96|417.79|415.59|0
1625816600000|2021-07-09 07:43:20|417.97|415.77|417.79|415.59|418.06|415.86|417.79|415.59|0
1625816610000|2021-07-09 07:43:30|417.61|415.41|417.61|415.41|417.79|415.59|417.61|415.41|0
1625816620000|2021-07-09 07:43:40|417.79|415.59|417.43|415.23|417.79|415.59|417.43|415.23|0
1625816630000|2021-07-09 07:43:50|417.24|415.04|417.7|415.5|417.7|415.5|417.24|415.04|0
1625816640000|2021-07-09 07:44:00|417.61|415.41|417.61|415.41|417.7|415.5|417.61|415.41|0
1625816650000|2021-07-09 07:44:10|417.79|415.59|418.16|415.96|418.16|415.96|417.79|415.59|0
1625816660000|2021-07-09 07:44:20|418.34|416.14|418.16|415.96|418.34|416.14|418.16|415.96|0
1625816670000|2021-07-09 07:44:30|418.06|415.86|418.06|415.86|418.06|415.86|418.06|415.86|0
1625816680000|2021-07-09 07:44:40|417.97|415.77|417.97|415.77|418.16|415.96|417.97|415.77|0
1625816690000|2021-07-09 07:44:50|417.79|415.59|417.61|415.41|417.79|415.59|417.61|415.41|0
1625816700000|2021-07-09 07:45:00|417.7|415.5|417.97|415.77|417.97|415.77|417.7|415.5|0
1625816710000|2021-07-09 07:45:10|418.16|415.96|418.16|415.96|418.16|415.96|418.16|415.96|0
1625816720000|2021-07-09 07:45:20|417.97|415.77|418.16|415.96|418.24|416.04|417.97|415.77|0
1625816730000|2021-07-09 07:45:30|418.34|416.14|417.79|415.59|418.34|416.14|417.79|415.59|0
1625816740000|2021-07-09 07:45:40|417.97|415.77|417.97|415.77|417.97|415.77|417.97|415.77|0
1625816750000|2021-07-09 07:45:50|417.61|415.41|417.79|415.59|417.79|415.59|417.61|415.41|0
1625816760000|2021-07-09 07:46:00|417.61|415.41|417.42|415.22|417.61|415.41|417.24|415.04|0
1625816770000|2021-07-09 07:46:10|417.61|415.41|417.42|415.22|417.61|415.41|417.42|415.22|0
1625816780000|2021-07-09 07:46:20|417.24|415.04|417.79|415.59|417.79|415.59|417.24|415.04|0
1625816790000|2021-07-09 07:46:30|417.97|415.77|417.97|415.77|417.97|415.77|417.97|415.77|0
1625816800000|2021-07-09 07:46:40|417.79|415.59|417.79|415.59|417.97|415.77|417.79|415.59|0
1625816820000|2021-07-09 07:47:00|417.97|415.77|417.97|415.77|417.97|415.77|417.97|415.77|0
1625816830000|2021-07-09 07:47:10|418.15|415.95|418.34|416.14|418.34|416.14|418.15|415.95|0
1625816840000|2021-07-09 07:47:20|418.15|415.95|418.15|415.95|418.15|415.95|418.15|415.95|0
1625816850000|2021-07-09 07:47:30|418.34|416.14|418.15|415.95|418.34|416.14|418.15|415.95|0
1625816860000|2021-07-09 07:47:40|418.34|416.14|418.15|415.95|418.34|416.14|418.15|415.95|0
1625816870000|2021-07-09 07:47:50|418.24|416.04|418.24|416.04|418.24|416.04|418.24|416.04|0
1625816880000|2021-07-09 07:48:00|418.15|415.95|418.52|416.32|418.52|416.32|418.15|415.95|0
1625816900000|2021-07-09 07:48:20|418.7|416.5|418.88|416.68|418.88|416.68|418.52|416.32|0
1625816910000|2021-07-09 07:48:30|418.7|416.5|418.61|416.41|418.88|416.68|418.61|416.41|0
1625816920000|2021-07-09 07:48:40|418.7|416.5|418.15|415.95|418.7|416.5|418.15|415.95|0
1625816930000|2021-07-09 07:48:50|418.34|416.14|418.24|416.04|418.34|416.14|418.24|416.04|0
1625816940000|2021-07-09 07:49:00|418.15|415.95|418.34|416.14|418.52|416.32|418.15|415.95|0
1625816950000|2021-07-09 07:49:10|418.52|416.32|418.52|416.32|418.52|416.32|418.52|416.32|0
1625816960000|2021-07-09 07:49:20|418.7|416.5|418.34|416.14|418.7|416.5|418.34|416.14|0
1625816970000|2021-07-09 07:49:30|418.15|415.95|418.15|415.95|418.15|415.95|418.15|415.95|0
1625816980000|2021-07-09 07:49:40|417.97|415.77|417.97|415.77|418.15|415.95|417.97|415.77|0
1625816990000|2021-07-09 07:49:50|418.15|415.95|418.15|415.95|418.15|415.95|418.06|415.86|0
1625817000000|2021-07-09 07:50:00|417.97|415.77|418.15|415.95|418.15|415.95|417.97|415.77|0
1625817010000|2021-07-09 07:50:10|418.06|415.86|417.79|415.59|418.06|415.86|417.79|415.59|0
1625817020000|2021-07-09 07:50:20|417.61|415.41|417.42|415.22|417.61|415.41|417.42|415.22|0
1625817030000|2021-07-09 07:50:30|417.24|415.04|417.79|415.59|417.79|415.59|417.24|415.04|0
1625817040000|2021-07-09 07:50:40|417.97|415.77|417.15|414.95|417.97|415.77|417.15|414.95|0
1625817050000|2021-07-09 07:50:50|417.24|415.04|417.42|415.22|417.42|415.22|417.24|415.04|0
1625817060000|2021-07-09 07:51:00|417.15|414.95|417.61|415.41|417.61|415.41|417.15|414.95|0
1625817070000|2021-07-09 07:51:10|417.51|415.31|417.61|415.41|417.61|415.41|417.42|415.22|0
1625817080000|2021-07-09 07:51:20|417.42|415.22|417.79|415.59|417.79|415.59|417.42|415.22|0
1625817100000|2021-07-09 07:51:40|417.6|415.4|417.6|415.4|417.6|415.4|417.6|415.4|0
1625817110000|2021-07-09 07:51:50|417.79|415.59|418.15|415.95|418.15|415.95|417.79|415.59|0
1625817120000|2021-07-09 07:52:00|418.24|416.04|417.97|415.77|418.24|416.04|417.97|415.77|0
1625817130000|2021-07-09 07:52:10|418.15|415.95|418.15|415.95|418.15|415.95|417.97|415.77|0
1625817140000|2021-07-09 07:52:20|417.97|415.77|418.06|415.86|418.15|415.95|417.97|415.77|0
1625817150000|2021-07-09 07:52:30|418.15|415.95|418.15|415.95|418.15|415.95|418.15|415.95|0
1625817160000|2021-07-09 07:52:40|418.33|416.13|418.33|416.13|418.33|416.13|418.33|416.13|0
1625817170000|2021-07-09 07:52:50|418.15|415.95|418.33|416.13|418.33|416.13|418.15|415.95|0
1625817180000|2021-07-09 07:53:00|418.15|415.95|418.52|416.32|418.52|416.32|418.15|415.95|0
1625817190000|2021-07-09 07:53:10|418.42|416.22|418.33|416.13|418.42|416.22|418.33|416.13|0
1625817200000|2021-07-09 07:53:20|418.15|415.95|418.33|416.13|418.33|416.13|418.15|415.95|0
1625817210000|2021-07-09 07:53:30|418.15|415.95|418.15|415.95|418.33|416.13|418.15|415.95|0
1625817220000|2021-07-09 07:53:40|418.24|416.04|418.52|416.32|418.52|416.32|418.24|416.04|0
1625817230000|2021-07-09 07:53:50|418.88|416.68|418.15|415.95|418.88|416.68|418.15|415.95|0
1625817240000|2021-07-09 07:54:00|417.97|415.77|418.15|415.95|418.15|415.95|417.97|415.77|0
1625817250000|2021-07-09 07:54:10|417.97|415.77|417.97|415.77|417.97|415.77|417.97|415.77|0
1625817260000|2021-07-09 07:54:20|417.79|415.59|417.24|415.04|417.79|415.59|417.24|415.04|0
1625817270000|2021-07-09 07:54:30|417.14|414.94|417.24|415.04|417.24|415.04|417.14|414.94|0
1625817280000|2021-07-09 07:54:40|417.42|415.22|417.6|415.4|417.79|415.59|417.42|415.22|0
1625817290000|2021-07-09 07:54:50|417.79|415.59|417.24|415.04|417.79|415.59|417.24|415.04|0
1625817300000|2021-07-09 07:55:00|417.06|414.86|417.24|415.04|417.24|415.04|417.06|414.86|0
1625817310000|2021-07-09 07:55:10|417.42|415.22|417.97|415.77|417.97|415.77|417.42|415.22|0
1625817320000|2021-07-09 07:55:20|418.15|415.95|417.97|415.77|418.15|415.95|417.97|415.77|0
1625817330000|2021-07-09 07:55:30|417.79|415.59|417.97|415.77|417.97|415.77|417.79|415.59|0
1625817340000|2021-07-09 07:55:40|417.79|415.59|417.97|415.77|417.97|415.77|417.79|415.59|0
1625817350000|2021-07-09 07:55:50|417.87|415.67|417.42|415.22|417.87|415.67|417.42|415.22|0
1625817360000|2021-07-09 07:56:00|417.6|415.4|417.42|415.22|417.6|415.4|417.42|415.22|0
1625817370000|2021-07-09 07:56:10|417.24|415.04|417.42|415.22|417.42|415.22|417.24|415.04|0
1625817380000|2021-07-09 07:56:20|417.06|414.86|417.24|415.04|417.24|415.04|417.06|414.86|0
1625817390000|2021-07-09 07:56:30|417.06|414.86|417.06|414.86|417.24|415.04|417.06|414.86|0
1625817400000|2021-07-09 07:56:40|416.51|414.31|416.69|414.49|416.69|414.49|416.51|414.31|0
1625817410000|2021-07-09 07:56:50|416.6|414.4|416.69|414.49|416.69|414.49|416.6|414.4|0
1625817420000|2021-07-09 07:57:00|416.78|414.58|416.87|414.67|416.87|414.67|416.78|414.58|0
1625817430000|2021-07-09 07:57:10|416.69|414.49|416.87|414.67|416.87|414.67|416.69|414.49|0
1625817440000|2021-07-09 07:57:20|416.69|414.49|416.69|414.49|416.87|414.67|416.69|414.49|0
1625817450000|2021-07-09 07:57:30|416.78|414.58|416.69|414.49|416.78|414.58|416.69|414.49|0
1625817460000|2021-07-09 07:57:40|416.87|414.67|416.87|414.67|416.87|414.67|416.69|414.49|0
1625817470000|2021-07-09 07:57:50|417.05|414.85|416.87|414.67|417.05|414.85|416.87|414.67|0
1625817480000|2021-07-09 07:58:00|416.78|414.58|416.33|414.13|416.78|414.58|416.33|414.13|0
1625817490000|2021-07-09 07:58:10|416.51|414.31|416.51|414.31|416.51|414.31|416.51|414.31|0
1625817500000|2021-07-09 07:58:20|416.69|414.49|416.51|414.31|416.69|414.49|416.51|414.31|0
1625817510000|2021-07-09 07:58:30|416.33|414.13|416.51|414.31|416.51|414.31|416.33|414.13|0
1625817520000|2021-07-09 07:58:40|416.33|414.13|416.33|414.13|416.41|414.21|416.33|414.13|0
1625817530000|2021-07-09 07:58:50|416.14|413.94|415.6|413.4|416.14|413.94|415.6|413.4|0
1625817540000|2021-07-09 07:59:00|415.41|413.21|415.41|413.21|415.41|413.21|415.41|413.21|0
1625817560000|2021-07-09 07:59:20|415.32|413.12|415.78|413.58|415.78|413.58|415.32|413.12|0
1625817570000|2021-07-09 07:59:30|415.41|413.21|415.78|413.58|415.78|413.58|415.41|413.21|0
1625817580000|2021-07-09 07:59:40|415.96|413.76|415.96|413.76|415.96|413.76|415.96|413.76|0
1625817590000|2021-07-09 07:59:50|416.14|413.94|416.14|413.94|416.14|413.94|416.14|413.94|0
1625817600000|2021-07-09 08:00:00|416.32|414.12|416.87|414.67|416.87|414.67|416.32|414.12|0
1625817610000|2021-07-09 08:00:10|416.78|414.58|416.69|414.49|416.87|414.67|416.69|414.49|0
1625817620000|2021-07-09 08:00:20|416.87|414.67|416.87|414.67|416.87|414.67|416.87|414.67|0
1625817630000|2021-07-09 08:00:30|417.05|414.85|417.24|415.04|417.24|415.04|417.05|414.85|0
1625817640000|2021-07-09 08:00:40|417.42|415.22|417.42|415.22|417.42|415.22|417.24|415.04|0
1625817650000|2021-07-09 08:00:50|417.51|415.31|417.6|415.4|417.78|415.58|417.51|415.31|0
1625817660000|2021-07-09 08:01:00|417.97|415.77|417.32|415.12|417.97|415.77|417.32|415.12|0
1625817670000|2021-07-09 08:01:10|417.42|415.22|418.15|415.95|418.15|415.95|417.42|415.22|0
1625817680000|2021-07-09 08:01:20|418.33|416.13|418.33|416.13|418.33|416.13|418.33|416.13|0
1625817690000|2021-07-09 08:01:30|418.42|416.22|418.42|416.22|418.42|416.22|418.42|416.22|0
1625817700000|2021-07-09 08:01:40|418.33|416.13|418.15|415.95|418.33|416.13|417.97|415.77|0
1625817710000|2021-07-09 08:01:50|417.97|415.77|418.15|415.95|418.15|415.95|417.97|415.77|0
1625817720000|2021-07-09 08:02:00|418.33|416.13|418.15|415.95|418.33|416.13|418.15|415.95|0
1625817730000|2021-07-09 08:02:10|417.97|415.77|417.97|415.77|417.97|415.77|417.87|415.67|0
1625817740000|2021-07-09 08:02:20|418.05|415.85|418.33|416.13|418.33|416.13|417.97|415.77|0
1625817750000|2021-07-09 08:02:30|418.15|415.95|417.78|415.58|418.15|415.95|417.78|415.58|0
1625817760000|2021-07-09 08:02:40|417.6|415.4|417.6|415.4|417.78|415.58|417.6|415.4|0
1625817770000|2021-07-09 08:02:50|417.78|415.58|417.78|415.58|417.78|415.58|417.78|415.58|0
1625817780000|2021-07-09 08:03:00|417.42|415.22|417.78|415.58|417.78|415.58|417.42|415.22|0
1625817790000|2021-07-09 08:03:10|417.32|415.12|416.96|414.76|417.32|415.12|416.96|414.76|0
1625817800000|2021-07-09 08:03:20|417.05|414.85|417.05|414.85|417.05|414.85|416.87|414.67|0
1625817810000|2021-07-09 08:03:30|417.14|414.94|417.6|415.4|417.6|415.4|417.14|414.94|0
1625817820000|2021-07-09 08:03:40|417.5|415.3|417.42|415.22|417.5|415.3|417.23|415.03|0
1625817830000|2021-07-09 08:03:50|417.6|415.4|417.78|415.58|417.96|415.76|417.6|415.4|0
1625817840000|2021-07-09 08:04:00|418.15|415.95|417.78|415.58|418.15|415.95|417.78|415.58|0
1625817850000|2021-07-09 08:04:10|417.6|415.4|417.6|415.4|417.6|415.4|417.5|415.3|0
1625817860000|2021-07-09 08:04:20|417.78|415.58|417.96|415.76|417.96|415.76|417.6|415.4|0
1625817870000|2021-07-09 08:04:30|418.05|415.85|418.15|415.95|418.15|415.95|417.96|415.76|0
1625817880000|2021-07-09 08:04:40|418.33|416.13|418.51|416.31|418.51|416.31|418.33|416.13|0
1625817890000|2021-07-09 08:04:50|418.6|416.4|418.33|416.13|418.6|416.4|418.15|415.95|0
1625817900000|2021-07-09 08:05:00|418.51|416.31|418.51|416.31|418.69|416.49|418.51|416.31|0
1625817910000|2021-07-09 08:05:10|418.6|416.4|418.88|416.68|418.88|416.68|418.6|416.4|0
1625817920000|2021-07-09 08:05:20|419.24|417.04|419.43|417.23|419.61|417.41|419.24|417.04|0
1625817930000|2021-07-09 08:05:30|419.61|417.41|419.61|417.41|419.7|417.5|419.61|417.41|0
1625817940000|2021-07-09 08:05:40|419.7|417.5|419.97|417.77|419.97|417.77|419.7|417.5|0
1625817950000|2021-07-09 08:05:50|419.79|417.59|419.79|417.59|419.97|417.77|419.79|417.59|0
1625817960000|2021-07-09 08:06:00|419.97|417.77|419.61|417.41|419.97|417.77|419.61|417.41|0
1625817970000|2021-07-09 08:06:10|419.43|417.23|419.61|417.41|419.61|417.41|419.43|417.23|0
1625817980000|2021-07-09 08:06:20|419.88|417.68|420.16|417.96|420.16|417.96|419.88|417.68|0
1625817990000|2021-07-09 08:06:30|419.97|417.77|419.97|417.77|419.97|417.77|419.97|417.77|0
1625818000000|2021-07-09 08:06:40|419.79|417.59|419.43|417.23|419.79|417.59|419.43|417.23|0
1625818010000|2021-07-09 08:06:50|419.51|417.31|419.61|417.41|419.61|417.41|419.51|417.31|0
1625818020000|2021-07-09 08:07:00|419.79|417.59|419.61|417.41|419.79|417.59|419.61|417.41|0
1625818030000|2021-07-09 08:07:10|419.43|417.23|419.24|417.04|419.43|417.23|419.24|417.04|0
1625818040000|2021-07-09 08:07:20|419.43|417.23|419.43|417.23|419.43|417.23|419.43|417.23|0
1625818050000|2021-07-09 08:07:30|419.24|417.04|419.61|417.41|419.61|417.41|419.24|417.04|0
1625818060000|2021-07-09 08:07:40|419.7|417.5|419.61|417.41|419.7|417.5|419.61|417.41|0
1625818070000|2021-07-09 08:07:50|419.79|417.59|419.42|417.22|419.79|417.59|419.42|417.22|0
1625818080000|2021-07-09 08:08:00|419.24|417.04|419.24|417.04|419.33|417.13|419.24|417.04|0
1625818090000|2021-07-09 08:08:10|419.42|417.22|419.51|417.31|419.61|417.41|419.42|417.22|0
1625818100000|2021-07-09 08:08:20|419.61|417.41|419.51|417.31|419.61|417.41|419.42|417.22|0
1625818110000|2021-07-09 08:08:30|419.61|417.41|419.24|417.04|419.61|417.41|419.06|416.86|0
1625818120000|2021-07-09 08:08:40|419.42|417.22|419.06|416.86|419.42|417.22|419.06|416.86|0
1625818130000|2021-07-09 08:08:50|419.24|417.04|419.24|417.04|419.33|417.13|419.24|417.04|0
1625818140000|2021-07-09 08:09:00|419.42|417.22|419.61|417.41|419.61|417.41|419.42|417.22|0
1625818150000|2021-07-09 08:09:10|419.79|417.59|419.61|417.41|419.79|417.59|419.61|417.41|0
1625818160000|2021-07-09 08:09:20|419.42|417.22|419.51|417.31|419.51|417.31|419.24|417.04|0
1625818170000|2021-07-09 08:09:30|419.42|417.22|419.42|417.22|419.42|417.22|419.33|417.13|0
1625818180000|2021-07-09 08:09:40|419.61|417.41|419.61|417.41|419.61|417.41|419.61|417.41|0
1625818190000|2021-07-09 08:09:50|419.42|417.22|419.42|417.22|419.42|417.22|419.42|417.22|0
1625818200000|2021-07-09 08:10:00|419.61|417.41|419.79|417.59|419.79|417.59|419.61|417.41|0
1625818210000|2021-07-09 08:10:10|419.97|417.77|420.16|417.96|420.16|417.96|419.97|417.77|0
1625818220000|2021-07-09 08:10:20|420.34|418.14|419.97|417.77|420.34|418.14|419.97|417.77|0
1625818230000|2021-07-09 08:10:30|420.16|417.96|419.97|417.77|420.16|417.96|419.97|417.77|0
1625818240000|2021-07-09 08:10:40|420.16|417.96|420.16|417.96|420.16|417.96|420.16|417.96|0
1625818250000|2021-07-09 08:10:50|420.34|418.14|420.34|418.14|420.7|418.5|420.34|418.14|0
1625818260000|2021-07-09 08:11:00|420.16|417.96|420.52|418.32|420.52|418.32|420.16|417.96|0
1625818270000|2021-07-09 08:11:10|420.7|418.5|420.52|418.32|420.7|418.5|420.52|418.32|0
1625818280000|2021-07-09 08:11:20|420.61|418.41|420.61|418.41|420.61|418.41|420.61|418.41|0
1625818290000|2021-07-09 08:11:30|420.7|418.5|421.07|418.87|421.07|418.87|420.7|418.5|0
1625818300000|2021-07-09 08:11:40|420.89|418.69|420.7|418.5|420.89|418.69|420.7|418.5|0
1625818320000|2021-07-09 08:12:00|420.89|418.69|420.89|418.69|420.89|418.69|420.7|418.5|0
1625818330000|2021-07-09 08:12:10|421.07|418.87|420.89|418.69|421.07|418.87|420.89|418.69|0
1625818340000|2021-07-09 08:12:20|420.7|418.5|420.89|418.69|420.89|418.69|420.7|418.5|0
1625818350000|2021-07-09 08:12:30|420.7|418.5|420.89|418.69|420.89|418.69|420.7|418.5|0
1625818360000|2021-07-09 08:12:40|420.79|418.59|420.89|418.69|420.89|418.69|420.79|418.59|0
1625818370000|2021-07-09 08:12:50|420.7|418.5|420.7|418.5|420.7|418.5|420.52|418.32|0
1625818380000|2021-07-09 08:13:00|420.52|418.32|420.7|418.5|420.7|418.5|420.52|418.32|0
1625818390000|2021-07-09 08:13:10|420.79|418.59|420.79|418.59|420.79|418.59|420.79|418.59|0
1625818400000|2021-07-09 08:13:20|420.89|418.69|421.25|419.05|421.25|419.05|420.89|418.69|0
1625818410000|2021-07-09 08:13:30|421.8|419.6|421.25|419.05|421.8|419.6|421.07|418.87|0
1625818420000|2021-07-09 08:13:40|421.34|419.14|421.62|419.42|421.62|419.42|421.34|419.14|0
1625818430000|2021-07-09 08:13:50|421.8|419.6|421.25|419.05|421.89|419.69|421.25|419.05|0
1625818440000|2021-07-09 08:14:00|421.44|419.24|421.99|419.79|421.99|419.79|421.44|419.24|0
1625818450000|2021-07-09 08:14:10|421.89|419.69|421.8|419.6|421.89|419.69|421.62|419.42|0
1625818460000|2021-07-09 08:14:20|422.07|419.87|421.99|419.79|422.17|419.97|421.99|419.79|0
1625818470000|2021-07-09 08:14:30|422.17|419.97|421.8|419.6|422.17|419.97|421.8|419.6|0
1625818480000|2021-07-09 08:14:40|421.99|419.79|421.89|419.69|421.99|419.79|421.89|419.69|0
1625818490000|2021-07-09 08:14:50|421.8|419.6|421.44|419.24|421.8|419.6|421.44|419.24|0
1625818500000|2021-07-09 08:15:00|421.25|419.05|421.25|419.05|421.25|419.05|420.89|418.69|0
1625818510000|2021-07-09 08:15:10|421.44|419.24|421.07|418.87|421.44|419.24|421.07|418.87|0
1625818520000|2021-07-09 08:15:20|420.89|418.69|421.07|418.87|421.07|418.87|420.89|418.69|0
1625818530000|2021-07-09 08:15:30|420.89|418.69|420.61|418.41|420.89|418.69|420.61|418.41|0
1625818540000|2021-07-09 08:15:40|420.7|418.5|420.7|418.5|420.7|418.5|420.7|418.5|0
1625818550000|2021-07-09 08:15:50|420.52|418.32|420.61|418.41|420.7|418.5|420.52|418.32|0
1625818560000|2021-07-09 08:16:00|421.07|418.87|420.61|418.41|421.07|418.87|420.61|418.41|0
1625818570000|2021-07-09 08:16:10|420.52|418.32|420.52|418.32|420.7|418.5|420.52|418.32|0
1625818580000|2021-07-09 08:16:20|420.34|418.14|420.34|418.14|420.34|418.14|420.34|418.14|0
1625818590000|2021-07-09 08:16:30|420.15|417.95|420.34|418.14|420.34|418.14|420.15|417.95|0
1625818600000|2021-07-09 08:16:40|420.52|418.32|420.7|418.5|420.7|418.5|420.52|418.32|0
1625818610000|2021-07-09 08:16:50|420.52|418.32|419.97|417.77|420.52|418.32|419.97|417.77|0
1625818620000|2021-07-09 08:17:00|420.15|417.95|420.15|417.95|420.15|417.95|419.97|417.77|0
1625818630000|2021-07-09 08:17:10|420.24|418.04|420.15|417.95|420.24|418.04|420.15|417.95|0
1625818640000|2021-07-09 08:17:20|420.34|418.14|420.15|417.95|420.34|418.14|420.15|417.95|0
1625818650000|2021-07-09 08:17:30|420.34|418.14|420.24|418.04|420.34|418.14|420.24|418.04|0
1625818660000|2021-07-09 08:17:40|420.15|417.95|420.34|418.14|420.34|418.14|420.15|417.95|0
1625818670000|2021-07-09 08:17:50|420.15|417.95|420.15|417.95|420.15|417.95|419.97|417.77|0
1625818680000|2021-07-09 08:18:00|419.97|417.77|419.87|417.67|419.97|417.77|419.87|417.67|0
1625818690000|2021-07-09 08:18:10|419.69|417.49|420.06|417.86|420.06|417.86|419.69|417.49|0
1625818700000|2021-07-09 08:18:20|419.97|417.77|419.79|417.59|419.97|417.77|419.79|417.59|0
1625818710000|2021-07-09 08:18:30|419.97|417.77|419.97|417.77|419.97|417.77|419.79|417.59|0
1625818720000|2021-07-09 08:18:40|419.87|417.67|419.79|417.59|419.97|417.77|419.79|417.59|0
1625818730000|2021-07-09 08:18:50|419.97|417.77|420.15|417.95|420.15|417.95|419.97|417.77|0
1625818740000|2021-07-09 08:19:00|420.33|418.13|420.33|418.13|420.52|418.32|420.33|418.13|0
1625818750000|2021-07-09 08:19:10|420.42|418.22|420.15|417.95|420.42|418.22|420.15|417.95|0
1625818770000|2021-07-09 08:19:30|419.97|417.77|420.15|417.95|420.15|417.95|419.97|417.77|0
1625818780000|2021-07-09 08:19:40|420.33|418.13|420.33|418.13|420.33|418.13|420.33|418.13|0
1625818790000|2021-07-09 08:19:50|420.15|417.95|420.15|417.95|420.24|418.04|420.15|417.95|0
1625818800000|2021-07-09 08:20:00|420.24|418.04|420.52|418.32|420.52|418.32|420.24|418.04|0
1625818810000|2021-07-09 08:20:10|420.7|418.5|420.7|418.5|420.7|418.5|420.7|418.5|0
1625818820000|2021-07-09 08:20:20|420.79|418.59|420.7|418.5|420.88|418.68|420.7|418.5|0
1625818830000|2021-07-09 08:20:30|420.79|418.59|420.88|418.68|420.88|418.68|420.79|418.59|0
1625818840000|2021-07-09 08:20:40|420.7|418.5|420.79|418.59|420.79|418.59|420.7|418.5|0
1625818850000|2021-07-09 08:20:50|420.88|418.68|421.07|418.87|421.07|418.87|420.88|418.68|0
1625818860000|2021-07-09 08:21:00|420.88|418.68|420.88|418.68|420.88|418.68|420.88|418.68|0
1625818870000|2021-07-09 08:21:10|420.79|418.59|420.88|418.68|420.88|418.68|420.7|418.5|0
1625818880000|2021-07-09 08:21:20|420.79|418.59|420.7|418.5|420.79|418.59|420.7|418.5|0
1625818890000|2021-07-09 08:21:30|420.88|418.68|420.7|418.5|420.88|418.68|420.7|418.5|0
1625818900000|2021-07-09 08:21:40|420.52|418.32|420.52|418.32|420.52|418.32|420.52|418.32|0
1625818920000|2021-07-09 08:22:00|420.7|418.5|420.7|418.5|420.88|418.68|420.7|418.5|0
1625818930000|2021-07-09 08:22:10|420.79|418.59|420.7|418.5|420.88|418.68|420.7|418.5|0
1625818940000|2021-07-09 08:22:20|420.79|418.59|420.7|418.5|420.88|418.68|420.7|418.5|0
1625818950000|2021-07-09 08:22:30|420.88|418.68|420.88|418.68|420.88|418.68|420.88|418.68|0
1625818960000|2021-07-09 08:22:40|421.07|418.87|421.07|418.87|421.07|418.87|420.88|418.68|0
1625818970000|2021-07-09 08:22:50|420.88|418.68|420.7|418.5|420.88|418.68|420.7|418.5|0
1625818980000|2021-07-09 08:23:00|420.52|418.32|420.7|418.5|420.88|418.68|420.52|418.32|0
1625819000000|2021-07-09 08:23:20|420.52|418.32|420.42|418.22|420.52|418.32|420.42|418.22|0
1625819010000|2021-07-09 08:23:30|420.52|418.32|420.7|418.5|420.88|418.68|420.52|418.32|0
1625819020000|2021-07-09 08:23:40|420.88|418.68|420.97|418.77|420.97|418.77|420.88|418.68|0
1625819030000|2021-07-09 08:23:50|420.88|418.68|421.07|418.87|421.07|418.87|420.88|418.68|0
1625819040000|2021-07-09 08:24:00|420.88|418.68|420.88|418.68|420.88|418.68|420.88|418.68|0
1625819050000|2021-07-09 08:24:10|420.7|418.5|420.7|418.5|420.7|418.5|420.7|418.5|0
1625819070000|2021-07-09 08:24:30|420.88|418.68|420.7|418.5|420.88|418.68|420.7|418.5|0
1625819080000|2021-07-09 08:24:40|420.79|418.59|420.7|418.5|420.79|418.59|420.7|418.5|0
1625819090000|2021-07-09 08:24:50|420.88|418.68|420.7|418.5|420.88|418.68|420.7|418.5|0
1625819110000|2021-07-09 08:25:10|420.33|418.13|420.33|418.13|420.33|418.13|420.33|418.13|0
1625819130000|2021-07-09 08:25:30|420.42|418.22|420.42|418.22|420.52|418.32|420.42|418.22|0
1625819140000|2021-07-09 08:25:40|420.52|418.32|420.7|418.5|420.7|418.5|420.52|418.32|0
1625819150000|2021-07-09 08:25:50|420.52|418.32|420.33|418.13|420.52|418.32|420.33|418.13|0
1625819160000|2021-07-09 08:26:00|420.15|417.95|419.97|417.77|420.15|417.95|419.97|417.77|0
1625819170000|2021-07-09 08:26:10|419.78|417.58|419.6|417.4|419.78|417.58|419.6|417.4|0
1625819180000|2021-07-09 08:26:20|419.42|417.22|419.42|417.22|419.42|417.22|419.42|417.22|0
1625819190000|2021-07-09 08:26:30|419.23|417.03|419.23|417.03|419.42|417.22|419.23|417.03|0
1625819200000|2021-07-09 08:26:40|419.32|417.12|419.42|417.22|419.42|417.22|419.23|417.03|0
1625819210000|2021-07-09 08:26:50|419.6|417.4|419.78|417.58|419.78|417.58|419.6|417.4|0
1625819220000|2021-07-09 08:27:00|420.15|417.95|419.97|417.77|420.15|417.95|419.97|417.77|0
1625819240000|2021-07-09 08:27:20|420.05|417.85|420.15|417.95|420.33|418.13|420.05|417.85|0
1625819250000|2021-07-09 08:27:30|419.97|417.77|420.15|417.95|420.15|417.95|419.97|417.77|0
1625819260000|2021-07-09 08:27:40|419.97|417.77|420.33|418.13|420.33|418.13|419.97|417.77|0
1625819270000|2021-07-09 08:27:50|420.24|418.04|420.15|417.95|420.24|418.04|420.15|417.95|0
1625819280000|2021-07-09 08:28:00|419.97|417.77|420.15|417.95|420.15|417.95|419.97|417.77|0
1625819290000|2021-07-09 08:28:10|419.78|417.58|419.6|417.4|419.78|417.58|419.6|417.4|0
1625819300000|2021-07-09 08:28:20|419.78|417.58|419.78|417.58|419.78|417.58|419.6|417.4|0
1625819310000|2021-07-09 08:28:30|419.87|417.67|419.87|417.67|419.87|417.67|419.87|417.67|0
1625819320000|2021-07-09 08:28:40|419.78|417.58|419.6|417.4|419.78|417.58|419.6|417.4|0
1625819330000|2021-07-09 08:28:50|419.78|417.58|419.6|417.4|419.78|417.58|419.6|417.4|0
1625819340000|2021-07-09 08:29:00|419.69|417.49|419.78|417.58|419.78|417.58|419.6|417.4|0
1625819350000|2021-07-09 08:29:10|419.96|417.76|419.96|417.76|419.96|417.76|419.96|417.76|0
1625819360000|2021-07-09 08:29:20|419.78|417.58|419.6|417.4|419.78|417.58|419.6|417.4|0
1625819370000|2021-07-09 08:29:30|419.78|417.58|419.96|417.76|419.96|417.76|419.78|417.58|0
1625819380000|2021-07-09 08:29:40|419.78|417.58|419.78|417.58|419.78|417.58|419.78|417.58|0
1625819390000|2021-07-09 08:29:50|419.6|417.4|419.78|417.58|419.78|417.58|419.6|417.4|0
1625819400000|2021-07-09 08:30:00|419.96|417.76|419.78|417.58|419.96|417.76|419.78|417.58|0
1625819410000|2021-07-09 08:30:10|419.96|417.76|419.96|417.76|419.96|417.76|419.96|417.76|0
1625819430000|2021-07-09 08:30:30|420.15|417.95|419.96|417.76|420.15|417.95|419.96|417.76|0
1625819440000|2021-07-09 08:30:40|420.15|417.95|420.15|417.95|420.23|418.03|420.15|417.95|0
1625819450000|2021-07-09 08:30:50|420.23|418.03|420.23|418.03|420.23|418.03|420.23|418.03|0
1625819460000|2021-07-09 08:31:00|420.33|418.13|420.33|418.13|420.42|418.22|420.33|418.13|0
1625819470000|2021-07-09 08:31:10|420.51|418.31|420.33|418.13|420.51|418.31|420.33|418.13|0
1625819480000|2021-07-09 08:31:20|420.15|417.95|420.51|418.31|420.51|418.31|420.15|417.95|0
1625819490000|2021-07-09 08:31:30|420.88|418.68|420.88|418.68|420.88|418.68|420.88|418.68|0
1625819500000|2021-07-09 08:31:40|420.7|418.5|420.7|418.5|420.7|418.5|420.7|418.5|0
1625819510000|2021-07-09 08:31:50|420.51|418.31|420.15|417.95|420.51|418.31|420.15|417.95|0
1625819520000|2021-07-09 08:32:00|420.33|418.13|420.51|418.31|420.51|418.31|420.33|418.13|0
1625819530000|2021-07-09 08:32:10|421.06|418.86|420.78|418.58|421.06|418.86|420.78|418.58|0
1625819540000|2021-07-09 08:32:20|420.88|418.68|420.88|418.68|420.88|418.68|420.88|418.68|0
1625819550000|2021-07-09 08:32:30|421.06|418.86|420.88|418.68|421.06|418.86|420.88|418.68|0
1625819560000|2021-07-09 08:32:40|421.06|418.86|421.24|419.04|421.24|419.04|421.06|418.86|0
1625819570000|2021-07-09 08:32:50|421.33|419.13|421.33|419.13|421.33|419.13|421.33|419.13|0
1625819580000|2021-07-09 08:33:00|421.43|419.23|421.43|419.23|421.43|419.23|421.43|419.23|0
1625819590000|2021-07-09 08:33:10|421.24|419.04|421.43|419.23|421.43|419.23|421.24|419.04|0
1625819600000|2021-07-09 08:33:20|421.52|419.32|421.43|419.23|421.52|419.32|421.43|419.23|0
1625819610000|2021-07-09 08:33:30|421.61|419.41|421.79|419.59|421.79|419.59|421.61|419.41|0
1625819630000|2021-07-09 08:33:50|421.98|419.78|421.98|419.78|421.98|419.78|421.98|419.78|0
1625819640000|2021-07-09 08:34:00|421.79|419.59|421.79|419.59|421.98|419.78|421.79|419.59|0
1625819650000|2021-07-09 08:34:10|421.98|419.78|421.79|419.59|421.98|419.78|421.79|419.59|0
1625819660000|2021-07-09 08:34:20|421.61|419.41|421.61|419.41|421.61|419.41|421.43|419.23|0
1625819670000|2021-07-09 08:34:30|421.79|419.59|421.98|419.78|421.98|419.78|421.61|419.41|0
1625819680000|2021-07-09 08:34:40|421.88|419.68|421.98|419.78|421.98|419.78|421.88|419.68|0
1625819690000|2021-07-09 08:34:50|421.79|419.59|421.61|419.41|421.79|419.59|421.61|419.41|0
1625819700000|2021-07-09 08:35:00|421.79|419.59|421.98|419.78|421.98|419.78|421.79|419.59|0
1625819710000|2021-07-09 08:35:10|421.61|419.41|421.61|419.41|421.61|419.41|421.61|419.41|0
1625819720000|2021-07-09 08:35:20|421.43|419.23|421.24|419.04|421.43|419.23|421.24|419.04|0
1625819730000|2021-07-09 08:35:30|421.33|419.13|421.43|419.23|421.43|419.23|421.24|419.04|0
1625819740000|2021-07-09 08:35:40|421.51|419.31|421.79|419.59|421.79|419.59|421.43|419.23|0
1625819750000|2021-07-09 08:35:50|421.7|419.5|421.79|419.59|421.79|419.59|421.61|419.41|0
1625819760000|2021-07-09 08:36:00|421.61|419.41|421.61|419.41|421.61|419.41|421.61|419.41|0
1625819770000|2021-07-09 08:36:10|421.43|419.23|421.33|419.13|421.43|419.23|421.33|419.13|0
1625819780000|2021-07-09 08:36:20|421.24|419.04|421.06|418.86|421.24|419.04|421.06|418.86|0
1625819790000|2021-07-09 08:36:30|420.88|418.68|421.24|419.04|421.24|419.04|420.88|418.68|0
1625819800000|2021-07-09 08:36:40|421.43|419.23|421.61|419.41|421.61|419.41|421.43|419.23|0
1625819810000|2021-07-09 08:36:50|421.43|419.23|421.61|419.41|421.61|419.41|421.43|419.23|0
1625819820000|2021-07-09 08:37:00|421.51|419.31|421.51|419.31|421.51|419.31|421.51|419.31|0
1625819830000|2021-07-09 08:37:10|421.24|419.04|421.33|419.13|421.33|419.13|421.24|419.04|0
1625819840000|2021-07-09 08:37:20|421.43|419.23|421.43|419.23|421.61|419.41|421.43|419.23|0
1625819850000|2021-07-09 08:37:30|421.61|419.41|421.43|419.23|421.61|419.41|421.43|419.23|0
1625819860000|2021-07-09 08:37:40|421.61|419.41|421.43|419.23|421.61|419.41|421.43|419.23|0
1625819870000|2021-07-09 08:37:50|421.61|419.41|421.61|419.41|421.61|419.41|421.61|419.41|0
1625819880000|2021-07-09 08:38:00|421.51|419.31|421.43|419.23|421.51|419.31|421.43|419.23|0
1625819900000|2021-07-09 08:38:20|421.61|419.41|421.79|419.59|421.79|419.59|421.61|419.41|0
1625819910000|2021-07-09 08:38:30|421.61|419.41|421.79|419.59|421.79|419.59|421.61|419.41|0
1625819920000|2021-07-09 08:38:40|421.61|419.41|421.61|419.41|421.61|419.41|421.61|419.41|0
1625819930000|2021-07-09 08:38:50|421.43|419.23|421.43|419.23|421.43|419.23|421.43|419.23|0
1625819940000|2021-07-09 08:39:00|421.06|418.86|421.06|418.86|421.06|418.86|421.06|418.86|0
1625819950000|2021-07-09 08:39:10|421.24|419.04|421.43|419.23|421.43|419.23|421.24|419.04|0
1625819960000|2021-07-09 08:39:20|421.61|419.41|421.61|419.41|421.61|419.41|421.43|419.23|0
1625819970000|2021-07-09 08:39:30|421.79|419.59|421.61|419.41|421.79|419.59|421.61|419.41|0
1625819980000|2021-07-09 08:39:40|421.79|419.59|421.79|419.59|421.79|419.59|421.79|419.59|0
1625819990000|2021-07-09 08:39:50|421.61|419.41|421.61|419.41|421.79|419.59|421.61|419.41|0
1625820000000|2021-07-09 08:40:00|421.79|419.59|421.79|419.59|421.79|419.59|421.79|419.59|0
1625820010000|2021-07-09 08:40:10|421.97|419.77|421.79|419.59|421.97|419.77|421.79|419.59|0
1625820030000|2021-07-09 08:40:30|421.88|419.68|421.7|419.5|421.88|419.68|421.51|419.31|0
1625820040000|2021-07-09 08:40:40|421.79|419.59|421.42|419.22|421.79|419.59|421.42|419.22|0
1625820050000|2021-07-09 08:40:50|421.61|419.41|421.42|419.22|421.61|419.41|421.42|419.22|0
1625820060000|2021-07-09 08:41:00|421.79|419.59|421.79|419.59|421.97|419.77|421.79|419.59|0
1625820070000|2021-07-09 08:41:10|421.97|419.77|421.79|419.59|421.97|419.77|421.79|419.59|0
1625820080000|2021-07-09 08:41:20|421.61|419.41|421.61|419.41|421.61|419.41|421.61|419.41|0
1625820090000|2021-07-09 08:41:30|421.7|419.5|421.61|419.41|421.79|419.59|421.61|419.41|0
1625820100000|2021-07-09 08:41:40|421.79|419.59|421.61|419.41|421.79|419.59|421.61|419.41|0
1625820120000|2021-07-09 08:42:00|421.79|419.59|421.79|419.59|421.79|419.59|421.79|419.59|0
1625820130000|2021-07-09 08:42:10|421.97|419.77|422.16|419.96|422.16|419.96|421.97|419.77|0
1625820140000|2021-07-09 08:42:20|422.34|420.14|422.34|420.14|422.34|420.14|422.34|420.14|0
1625820150000|2021-07-09 08:42:30|422.16|419.96|421.97|419.77|422.16|419.96|421.97|419.77|0
1625820160000|2021-07-09 08:42:40|422.16|419.96|422.16|419.96|422.16|419.96|422.16|419.96|0
1625820170000|2021-07-09 08:42:50|422.34|420.14|422.24|420.04|422.34|420.14|422.16|419.96|0
1625820180000|2021-07-09 08:43:00|422.16|419.96|422.34|420.14|422.34|420.14|422.16|419.96|0
1625820190000|2021-07-09 08:43:10|422.43|420.23|422.34|420.14|422.43|420.23|422.34|420.14|0
1625820200000|2021-07-09 08:43:20|422.16|419.96|422.16|419.96|422.24|420.04|422.16|419.96|0
1625820210000|2021-07-09 08:43:30|421.97|419.77|422.16|419.96|422.16|419.96|421.97|419.77|0
1625820220000|2021-07-09 08:43:40|422.06|419.86|421.97|419.77|422.16|419.96|421.97|419.77|0
1625820230000|2021-07-09 08:43:50|422.06|419.86|421.97|419.77|422.06|419.86|421.97|419.77|0
1625820240000|2021-07-09 08:44:00|422.16|419.96|422.16|419.96|422.16|419.96|422.16|419.96|0
1625820260000|2021-07-09 08:44:20|421.97|419.77|421.79|419.59|421.97|419.77|421.79|419.59|0
1625820270000|2021-07-09 08:44:30|421.61|419.41|421.42|419.22|421.61|419.41|421.42|419.22|0
1625820280000|2021-07-09 08:44:40|421.24|419.04|421.24|419.04|421.24|419.04|421.24|419.04|0
1625820290000|2021-07-09 08:44:50|421.33|419.13|421.33|419.13|421.42|419.22|421.33|419.13|0
1625820300000|2021-07-09 08:45:00|421.61|419.41|421.61|419.41|421.61|419.41|421.42|419.22|0
1625820310000|2021-07-09 08:45:10|421.69|419.49|421.88|419.68|421.88|419.68|421.61|419.41|0
1625820320000|2021-07-09 08:45:20|421.79|419.59|421.79|419.59|421.79|419.59|421.61|419.41|0
1625820330000|2021-07-09 08:45:30|421.88|419.68|421.61|419.41|421.88|419.68|421.61|419.41|0
1625820340000|2021-07-09 08:45:40|421.79|419.59|421.79|419.59|421.79|419.59|421.79|419.59|0
1625820350000|2021-07-09 08:45:50|421.61|419.41|421.79|419.59|421.79|419.59|421.61|419.41|0
1625820360000|2021-07-09 08:46:00|421.97|419.77|421.61|419.41|421.97|419.77|421.61|419.41|0
1625820370000|2021-07-09 08:46:10|421.51|419.31|421.97|419.77|421.97|419.77|421.51|419.31|0
1625820380000|2021-07-09 08:46:20|421.79|419.59|421.79|419.59|421.79|419.59|421.61|419.41|0
1625820390000|2021-07-09 08:46:30|421.69|419.49|421.88|419.68|421.88|419.68|421.69|419.49|0
1625820400000|2021-07-09 08:46:40|421.97|419.77|422.16|419.96|422.16|419.96|421.79|419.59|0
1625820410000|2021-07-09 08:46:50|421.97|419.77|421.97|419.77|421.97|419.77|421.97|419.77|0
1625820420000|2021-07-09 08:47:00|422.16|419.96|422.24|420.04|422.24|420.04|422.16|419.96|0
1625820430000|2021-07-09 08:47:10|422.16|419.96|422.16|419.96|422.16|419.96|422.16|419.96|0
1625820440000|2021-07-09 08:47:20|421.97|419.77|421.97|419.77|421.97|419.77|421.97|419.77|0
1625820450000|2021-07-09 08:47:30|422.16|419.96|422.24|420.04|422.24|420.04|422.15|419.95|0
1625820460000|2021-07-09 08:47:40|422.15|419.95|422.15|419.95|422.34|420.14|422.15|419.95|0
1625820470000|2021-07-09 08:47:50|421.97|419.77|421.42|419.22|421.97|419.77|421.42|419.22|0
1625820480000|2021-07-09 08:48:00|421.79|419.59|421.79|419.59|421.79|419.59|421.6|419.4|0
1625820490000|2021-07-09 08:48:10|421.97|419.77|421.79|419.59|421.97|419.77|421.79|419.59|0
1625820500000|2021-07-09 08:48:20|421.88|419.68|421.88|419.68|421.88|419.68|421.79|419.59|0
1625820510000|2021-07-09 08:48:30|421.97|419.77|422.15|419.95|422.15|419.95|421.97|419.77|0
1625820520000|2021-07-09 08:48:40|421.97|419.77|422.15|419.95|422.15|419.95|421.97|419.77|0
1625820530000|2021-07-09 08:48:50|421.97|419.77|422.15|419.95|422.15|419.95|421.97|419.77|0
1625820550000|2021-07-09 08:49:10|421.97|419.77|421.6|419.4|421.97|419.77|421.6|419.4|0
1625820560000|2021-07-09 08:49:20|421.79|419.59|421.88|419.68|421.88|419.68|421.79|419.59|0
1625820570000|2021-07-09 08:49:30|421.97|419.77|422.24|420.04|422.24|420.04|421.79|419.59|0
1625820580000|2021-07-09 08:49:40|422.15|419.95|422.34|420.14|422.34|420.14|422.15|419.95|0
1625820590000|2021-07-09 08:49:50|422.52|420.32|422.52|420.32|422.52|420.32|422.52|420.32|0
1625820600000|2021-07-09 08:50:00|422.43|420.23|422.15|419.95|422.43|420.23|422.15|419.95|0
1625820610000|2021-07-09 08:50:10|422.24|420.04|422.15|419.95|422.24|420.04|422.15|419.95|0
1625820620000|2021-07-09 08:50:20|421.97|419.77|421.97|419.77|422.15|419.95|421.97|419.77|0
1625820640000|2021-07-09 08:50:40|422.15|419.95|422.06|419.86|422.15|419.95|422.06|419.86|0
1625820650000|2021-07-09 08:50:50|421.97|419.77|422.34|420.14|422.34|420.14|421.97|419.77|0
1625820660000|2021-07-09 08:51:00|422.15|419.95|422.34|420.14|422.34|420.14|422.15|419.95|0
1625820670000|2021-07-09 08:51:10|422.42|420.22|422.52|420.32|422.61|420.41|422.42|420.22|0
1625820680000|2021-07-09 08:51:20|422.34|420.14|422.34|420.14|422.42|420.22|422.34|420.14|0
1625820690000|2021-07-09 08:51:30|422.52|420.32|422.34|420.14|422.52|420.32|422.34|420.14|0
1625820700000|2021-07-09 08:51:40|422.15|419.95|422.34|420.14|422.34|420.14|422.15|419.95|0
1625820710000|2021-07-09 08:51:50|422.42|420.22|422.34|420.14|422.42|420.22|422.24|420.04|0
1625820720000|2021-07-09 08:52:00|422.15|419.95|422.15|419.95|422.24|420.04|422.15|419.95|0
1625820730000|2021-07-09 08:52:10|422.34|420.14|422.42|420.22|422.52|420.32|422.34|420.14|0
1625820740000|2021-07-09 08:52:20|422.52|420.32|422.7|420.5|422.7|420.5|422.52|420.32|0
1625820750000|2021-07-09 08:52:30|422.89|420.69|422.7|420.5|422.89|420.69|422.7|420.5|0
1625820760000|2021-07-09 08:52:40|422.89|420.69|422.89|420.69|422.89|420.69|422.89|420.69|0
1625820770000|2021-07-09 08:52:50|422.79|420.59|422.34|420.14|422.79|420.59|422.34|420.14|0
1625820780000|2021-07-09 08:53:00|422.52|420.32|422.52|420.32|422.61|420.41|422.52|420.32|0
1625820790000|2021-07-09 08:53:10|422.34|420.14|422.15|419.95|422.34|420.14|422.15|419.95|0
1625820800000|2021-07-09 08:53:20|422.24|420.04|421.97|419.77|422.24|420.04|421.97|419.77|0
1625820810000|2021-07-09 08:53:30|422.15|419.95|421.97|419.77|422.15|419.95|421.97|419.77|0
1625820820000|2021-07-09 08:53:40|422.15|419.95|422.15|419.95|422.15|419.95|422.15|419.95|0
1625820830000|2021-07-09 08:53:50|421.97|419.77|421.97|419.77|422.15|419.95|421.97|419.77|0
1625820840000|2021-07-09 08:54:00|422.06|419.86|421.97|419.77|422.06|419.86|421.97|419.77|0
1625820850000|2021-07-09 08:54:10|422.06|419.86|422.06|419.86|422.06|419.86|422.06|419.86|0
1625820860000|2021-07-09 08:54:20|421.97|419.77|421.79|419.59|421.97|419.77|421.79|419.59|0
1625820870000|2021-07-09 08:54:30|421.97|419.77|421.79|419.59|421.97|419.77|421.79|419.59|0
1625820880000|2021-07-09 08:54:40|421.6|419.4|421.79|419.59|421.79|419.59|421.6|419.4|0
1625820890000|2021-07-09 08:54:50|421.6|419.4|421.79|419.59|421.79|419.59|421.6|419.4|0
1625820900000|2021-07-09 08:55:00|421.6|419.4|421.79|419.59|421.79|419.59|421.6|419.4|0
1625820910000|2021-07-09 08:55:10|421.97|419.77|421.97|419.77|421.97|419.77|421.97|419.77|0
1625820920000|2021-07-09 08:55:20|422.15|419.95|421.97|419.77|422.15|419.95|421.97|419.77|0
1625820930000|2021-07-09 08:55:30|422.15|419.95|422.15|419.95|422.15|419.95|422.15|419.95|0
1625820940000|2021-07-09 08:55:40|424.72|422.52|421.7|419.5|424.72|422.52|421.7|419.5|0
1625820950000|2021-07-09 08:55:50|421.89|419.69|421.89|419.69|421.89|419.69|421.89|419.69|0
1625820960000|2021-07-09 08:56:00|421.7|419.5|421.7|419.5|421.7|419.5|421.7|419.5|0
1625820970000|2021-07-09 08:56:10|421.79|419.59|421.79|419.59|421.79|419.59|421.79|419.59|0
1625820980000|2021-07-09 08:56:20|421.7|419.5|421.7|419.5|421.79|419.59|421.7|419.5|0
1625820990000|2021-07-09 08:56:30|421.52|419.32|421.52|419.32|421.52|419.32|421.52|419.32|0
1625821000000|2021-07-09 08:56:40|421.61|419.41|421.7|419.5|421.7|419.5|421.52|419.32|0
1625821010000|2021-07-09 08:56:50|421.52|419.32|421.34|419.14|421.52|419.32|421.34|419.14|0
1625821020000|2021-07-09 08:57:00|421.24|419.04|421.15|418.95|421.34|419.14|421.15|418.95|0
1625821030000|2021-07-09 08:57:10|421.24|419.04|421.34|419.14|421.34|419.14|421.15|418.95|0
1625821040000|2021-07-09 08:57:20|421.15|418.95|421.34|419.14|421.34|419.14|421.15|418.95|0
1625821050000|2021-07-09 08:57:30|421.15|418.95|421.15|418.95|421.15|418.95|421.15|418.95|0
1625821080000|2021-07-09 08:58:00|420.97|418.77|420.79|418.59|420.97|418.77|420.79|418.59|0
1625821090000|2021-07-09 08:58:10|420.69|418.49|420.79|418.59|420.79|418.59|420.69|418.49|0
1625821100000|2021-07-09 08:58:20|420.6|418.4|420.6|418.4|420.6|418.4|420.6|418.4|0
1625821110000|2021-07-09 08:58:30|420.42|418.22|420.79|418.59|420.79|418.59|420.42|418.22|0
1625821120000|2021-07-09 08:58:40|420.69|418.49|421.15|418.95|421.15|418.95|420.69|418.49|0
1625821130000|2021-07-09 08:58:50|420.97|418.77|420.97|418.77|420.97|418.77|420.97|418.77|0
1625821140000|2021-07-09 08:59:00|421.15|418.95|420.97|418.77|421.15|418.95|420.97|418.77|0
1625821150000|2021-07-09 08:59:10|421.06|418.86|420.97|418.77|421.15|418.95|420.97|418.77|0
1625821160000|2021-07-09 08:59:20|421.06|418.86|420.97|418.77|421.15|418.95|420.97|418.77|0
1625821170000|2021-07-09 08:59:30|421.15|418.95|421.15|418.95|421.15|418.95|421.15|418.95|0
1625821180000|2021-07-09 08:59:40|421.52|419.32|421.52|419.32|421.52|419.32|421.52|419.32|0
1625821190000|2021-07-09 08:59:50|421.34|419.14|421.52|419.32|421.52|419.32|421.34|419.14|0
1625821200000|2021-07-09 09:00:00|421.34|419.14|421.42|419.22|421.52|419.32|421.34|419.14|0
1625821210000|2021-07-09 09:00:10|421.7|419.5|421.89|419.69|421.89|419.69|421.7|419.5|0
1625821220000|2021-07-09 09:00:20|421.79|419.59|421.52|419.32|421.79|419.59|421.52|419.32|0
1625821230000|2021-07-09 09:00:30|421.7|419.5|421.7|419.5|421.7|419.5|421.7|419.5|0
1625821240000|2021-07-09 09:00:40|421.52|419.32|421.7|419.5|421.7|419.5|421.52|419.32|0
1625821260000|2021-07-09 09:01:00|421.89|419.69|422.25|420.05|422.25|420.05|421.89|419.69|0
1625821270000|2021-07-09 09:01:10|422.34|420.14|422.44|420.24|422.44|420.24|422.34|420.14|0
1625821290000|2021-07-09 09:01:30|422.25|420.05|422.07|419.87|422.25|420.05|422.07|419.87|0
1625821300000|2021-07-09 09:01:40|421.89|419.69|421.89|419.69|421.89|419.69|421.89|419.69|0
1625821310000|2021-07-09 09:01:50|421.7|419.5|421.89|419.69|421.89|419.69|421.7|419.5|0
1625821320000|2021-07-09 09:02:00|421.97|419.77|421.7|419.5|421.97|419.77|421.7|419.5|0
1625821360000|2021-07-09 09:02:40|421.88|419.68|422.07|419.87|422.07|419.87|421.88|419.68|0
1625821380000|2021-07-09 09:03:00|422.25|420.05|422.62|420.42|422.62|420.42|422.25|420.05|0
1625821390000|2021-07-09 09:03:10|422.8|420.6|422.99|420.79|422.99|420.79|422.8|420.6|0
1625821400000|2021-07-09 09:03:20|423.17|420.97|422.99|420.79|423.17|420.97|422.99|420.79|0
1625821410000|2021-07-09 09:03:30|423.17|420.97|422.99|420.79|423.17|420.97|422.99|420.79|0
1625821420000|2021-07-09 09:03:40|422.8|420.6|423.17|420.97|423.17|420.97|422.8|420.6|0
1625821440000|2021-07-09 09:04:00|423.35|421.15|423.35|421.15|423.54|421.34|423.35|421.15|0
1625821450000|2021-07-09 09:04:10|423.17|420.97|422.99|420.79|423.17|420.97|422.99|420.79|0
1625821460000|2021-07-09 09:04:20|423.17|420.97|423.17|420.97|423.17|420.97|423.17|420.97|0
1625821470000|2021-07-09 09:04:30|423.35|421.15|423.35|421.15|423.35|421.15|423.35|421.15|0
1625821480000|2021-07-09 09:04:40|423.44|421.24|423.72|421.52|423.72|421.52|423.35|421.15|0
1625821500000|2021-07-09 09:05:00|423.54|421.34|423.35|421.15|423.54|421.34|423.35|421.15|0
1625821510000|2021-07-09 09:05:10|423.54|421.34|423.35|421.15|423.54|421.34|423.35|421.15|0
1625821520000|2021-07-09 09:05:20|423.17|420.97|423.54|421.34|423.54|421.34|423.17|420.97|0
1625821530000|2021-07-09 09:05:30|423.35|421.15|423.35|421.15|423.35|421.15|423.35|421.15|0
1625821540000|2021-07-09 09:05:40|423.26|421.06|423.26|421.06|423.26|421.06|423.26|421.06|0
1625821550000|2021-07-09 09:05:50|423.35|421.15|422.98|420.78|423.35|421.15|422.98|420.78|0
1625821560000|2021-07-09 09:06:00|422.8|420.6|422.8|420.6|422.98|420.78|422.8|420.6|0
1625821590000|2021-07-09 09:06:30|422.98|420.78|422.8|420.6|422.98|420.78|422.8|420.6|0
1625821600000|2021-07-09 09:06:40|422.98|420.78|422.8|420.6|423.17|420.97|422.8|420.6|0
1625821610000|2021-07-09 09:06:50|422.98|420.78|422.98|420.78|422.98|420.78|422.98|420.78|0
1625821620000|2021-07-09 09:07:00|422.8|420.6|422.98|420.78|422.98|420.78|422.8|420.6|0
1625821630000|2021-07-09 09:07:10|422.8|420.6|422.8|420.6|422.8|420.6|422.8|420.6|0
1625821640000|2021-07-09 09:07:20|422.62|420.42|422.62|420.42|422.62|420.42|422.52|420.32|0
1625821650000|2021-07-09 09:07:30|422.8|420.6|422.8|420.6|422.8|420.6|422.8|420.6|0
1625821660000|2021-07-09 09:07:40|422.98|420.78|422.8|420.6|422.98|420.78|422.8|420.6|0
1625821670000|2021-07-09 09:07:50|422.62|420.42|422.62|420.42|422.62|420.42|422.62|420.42|0
1625821680000|2021-07-09 09:08:00|422.7|420.5|422.7|420.5|422.7|420.5|422.7|420.5|0
1625821690000|2021-07-09 09:08:10|422.8|420.6|422.62|420.42|422.8|420.6|422.62|420.42|0
1625821700000|2021-07-09 09:08:20|422.8|420.6|422.62|420.42|422.8|420.6|422.62|420.42|0
1625821730000|2021-07-09 09:08:50|422.43|420.23|422.43|420.23|422.62|420.42|422.43|420.23|0
1625821740000|2021-07-09 09:09:00|422.62|420.42|422.25|420.05|422.62|420.42|422.25|420.05|0
1625821750000|2021-07-09 09:09:10|422.43|420.23|422.25|420.05|422.43|420.23|422.25|420.05|0
1625821760000|2021-07-09 09:09:20|422.43|420.23|422.62|420.42|422.62|420.42|422.43|420.23|0
1625821770000|2021-07-09 09:09:30|422.43|420.23|422.43|420.23|422.43|420.23|422.43|420.23|0
1625821780000|2021-07-09 09:09:40|422.62|420.42|422.62|420.42|422.62|420.42|422.62|420.42|0
1625821790000|2021-07-09 09:09:50|422.7|420.5|422.43|420.23|422.7|420.5|422.43|420.23|0
1625821800000|2021-07-09 09:10:00|422.62|420.42|423.17|420.97|423.17|420.97|422.62|420.42|0
1625821810000|2021-07-09 09:10:10|422.98|420.78|422.98|420.78|422.98|420.78|422.98|420.78|0
1625821820000|2021-07-09 09:10:20|423.17|420.97|422.8|420.6|423.17|420.97|422.8|420.6|0
1625821830000|2021-07-09 09:10:30|422.98|420.78|422.8|420.6|422.98|420.78|422.8|420.6|0
1625821840000|2021-07-09 09:10:40|423.17|420.97|422.98|420.78|423.17|420.97|422.98|420.78|0
1625821850000|2021-07-09 09:10:50|423.35|421.15|423.35|421.15|423.35|421.15|423.35|421.15|0
1625821860000|2021-07-09 09:11:00|423.17|420.97|423.17|420.97|423.17|420.97|423.17|420.97|0
1625821870000|2021-07-09 09:11:10|422.98|420.78|422.62|420.42|422.98|420.78|422.62|420.42|0
1625821880000|2021-07-09 09:11:20|422.43|420.23|422.62|420.42|422.62|420.42|422.43|420.23|0
1625821890000|2021-07-09 09:11:30|422.8|420.6|422.89|420.69|422.98|420.78|422.8|420.6|0
1625821900000|2021-07-09 09:11:40|422.62|420.42|422.8|420.6|422.8|420.6|422.62|420.42|0
1625821910000|2021-07-09 09:11:50|422.61|420.41|423.17|420.97|423.17|420.97|422.61|420.41|0
1625821920000|2021-07-09 09:12:00|423.35|421.15|424.08|421.88|424.08|421.88|423.35|421.15|0
1625821930000|2021-07-09 09:12:10|424.27|422.07|422.61|420.41|424.27|422.07|422.61|420.41|0
1625821940000|2021-07-09 09:12:20|422.43|420.23|422.25|420.05|422.43|420.23|422.25|420.05|0
1625821950000|2021-07-09 09:12:30|421.88|419.68|421.88|419.68|421.88|419.68|421.88|419.68|0
1625821960000|2021-07-09 09:12:40|422.06|419.86|422.25|420.05|422.43|420.23|422.06|419.86|0
1625821970000|2021-07-09 09:12:50|422.43|420.23|422.43|420.23|422.43|420.23|422.43|420.23|0
1625821980000|2021-07-09 09:13:00|422.25|420.05|422.25|420.05|422.25|420.05|422.06|419.86|0
1625822000000|2021-07-09 09:13:20|421.88|419.68|422.25|420.05|422.25|420.05|421.88|419.68|0
1625822010000|2021-07-09 09:13:30|422.43|420.23|422.43|420.23|422.61|420.41|422.43|420.23|0
1625822020000|2021-07-09 09:13:40|422.61|420.41|422.61|420.41|422.61|420.41|422.61|420.41|0
1625822030000|2021-07-09 09:13:50|422.8|420.6|423.35|421.15|423.35|421.15|422.8|420.6|0
1625822040000|2021-07-09 09:14:00|423.53|421.33|423.35|421.15|423.53|421.33|423.35|421.15|0
1625822050000|2021-07-09 09:14:10|423.53|421.33|423.8|421.6|423.9|421.7|423.53|421.33|0
1625822060000|2021-07-09 09:14:20|424.08|421.88|423.9|421.7|424.08|421.88|423.9|421.7|0
1625822070000|2021-07-09 09:14:30|424.08|421.88|423.35|421.15|424.08|421.88|423.35|421.15|0
1625822080000|2021-07-09 09:14:40|423.16|420.96|422.98|420.78|423.16|420.96|422.98|420.78|0
1625822090000|2021-07-09 09:14:50|422.8|420.6|422.8|420.6|422.8|420.6|422.8|420.6|0
1625822100000|2021-07-09 09:15:00|422.98|420.78|423.72|421.52|423.72|421.52|422.98|420.78|0
1625822110000|2021-07-09 09:15:10|423.9|421.7|424.08|421.88|424.08|421.88|423.9|421.7|0
1625822120000|2021-07-09 09:15:20|423.9|421.7|423.53|421.33|423.9|421.7|423.53|421.33|0
1625822130000|2021-07-09 09:15:30|423.35|421.15|423.35|421.15|423.53|421.33|423.35|421.15|0
1625822140000|2021-07-09 09:15:40|423.16|420.96|423.44|421.24|423.44|421.24|423.16|420.96|0
1625822150000|2021-07-09 09:15:50|423.35|421.15|422.98|420.78|423.35|421.15|422.98|420.78|0
1625822160000|2021-07-09 09:16:00|422.8|420.6|423.07|420.87|423.07|420.87|422.8|420.6|0
1625822170000|2021-07-09 09:16:10|423.16|420.96|423.53|421.33|423.53|421.33|423.16|420.96|0
1625822180000|2021-07-09 09:16:20|423.9|421.7|423.53|421.33|423.9|421.7|423.53|421.33|0
1625822190000|2021-07-09 09:16:30|423.72|421.52|423.53|421.33|423.72|421.52|423.53|421.33|0
1625822200000|2021-07-09 09:16:40|423.72|421.52|423.71|421.51|423.9|421.7|423.71|421.51|0
1625822210000|2021-07-09 09:16:50|423.53|421.33|423.71|421.51|423.71|421.51|423.53|421.33|0
1625822220000|2021-07-09 09:17:00|423.9|421.7|424.08|421.88|424.08|421.88|423.9|421.7|0
1625822230000|2021-07-09 09:17:10|424.27|422.07|424.63|422.43|424.63|422.43|424.27|422.07|0
1625822240000|2021-07-09 09:17:20|424.27|422.07|424.27|422.07|424.27|422.07|424.08|421.88|0
1625822250000|2021-07-09 09:17:30|424.35|422.15|425|422.8|425|422.8|424.35|422.15|0
1625822260000|2021-07-09 09:17:40|424.91|422.71|425|422.8|425|422.8|424.91|422.71|0
1625822270000|2021-07-09 09:17:50|425.09|422.89|424.82|422.62|425.19|422.99|424.82|422.62|0
1625822280000|2021-07-09 09:18:00|424.72|422.52|424.63|422.43|424.82|422.62|424.63|422.43|0
1625822290000|2021-07-09 09:18:10|424.27|422.07|424.08|421.88|424.27|422.07|424.08|421.88|0
1625822300000|2021-07-09 09:18:20|423.99|421.79|423.9|421.7|424.08|421.88|423.8|421.6|0
1625822310000|2021-07-09 09:18:30|423.71|421.51|423.71|421.51|423.9|421.7|423.71|421.51|0
1625822320000|2021-07-09 09:18:40|424.08|421.88|424.27|422.07|424.27|422.07|424.08|421.88|0
1625822330000|2021-07-09 09:18:50|424.17|421.97|424.45|422.25|424.45|422.25|424.08|421.88|0
1625822340000|2021-07-09 09:19:00|424.35|422.15|424.08|421.88|424.35|422.15|424.08|421.88|0
1625822350000|2021-07-09 09:19:10|423.71|421.51|424.08|421.88|424.08|421.88|423.71|421.51|0
1625822360000|2021-07-09 09:19:20|424.27|422.07|424.27|422.07|424.27|422.07|424.27|422.07|0
1625822370000|2021-07-09 09:19:30|424.45|422.25|424.63|422.43|424.63|422.43|424.45|422.25|0
1625822380000|2021-07-09 09:19:40|424.45|422.25|424.27|422.07|424.45|422.25|424.27|422.07|0
1625822390000|2021-07-09 09:19:50|423.9|421.7|424.17|421.97|424.27|422.07|423.9|421.7|0
1625822400000|2021-07-09 09:20:00|424.08|421.88|424.82|422.62|424.82|422.62|424.08|421.88|0
1625822410000|2021-07-09 09:20:10|424.63|422.43|424.72|422.52|424.91|422.71|424.63|422.43|0
1625822420000|2021-07-09 09:20:20|424.82|422.62|424.72|422.52|424.82|422.62|424.63|422.43|0
1625822430000|2021-07-09 09:20:30|424.63|422.43|424.45|422.25|424.63|422.43|424.45|422.25|0
1625822440000|2021-07-09 09:20:40|424.26|422.06|424.26|422.06|424.26|422.06|424.26|422.06|0
1625822450000|2021-07-09 09:20:50|424.08|421.88|423.99|421.79|424.08|421.88|423.99|421.79|0
1625822460000|2021-07-09 09:21:00|424.08|421.88|424.45|422.25|424.45|422.25|424.08|421.88|0
1625822470000|2021-07-09 09:21:10|424.54|422.34|424.63|422.43|424.63|422.43|424.54|422.34|0
1625822480000|2021-07-09 09:21:20|424.26|422.06|423.9|421.7|424.26|422.06|423.9|421.7|0
1625822490000|2021-07-09 09:21:30|424.08|421.88|424.08|421.88|424.08|421.88|423.9|421.7|0
1625822500000|2021-07-09 09:21:40|424.17|421.97|424.08|421.88|424.26|422.06|424.08|421.88|0
1625822510000|2021-07-09 09:21:50|424.45|422.25|424.26|422.06|424.45|422.25|424.26|422.06|0
1625822520000|2021-07-09 09:22:00|424.08|421.88|424.26|422.06|424.26|422.06|424.08|421.88|0
1625822530000|2021-07-09 09:22:10|424.45|422.25|424.26|422.06|424.45|422.25|424.26|422.06|0
1625822540000|2021-07-09 09:22:20|424.35|422.15|424.26|422.06|424.45|422.25|424.26|422.06|0
1625822550000|2021-07-09 09:22:30|424.63|422.43|424.45|422.25|424.63|422.43|424.26|422.06|0
1625822560000|2021-07-09 09:22:40|424.63|422.43|424.63|422.43|424.63|422.43|424.63|422.43|0
1625822570000|2021-07-09 09:22:50|424.54|422.34|424.45|422.25|424.54|422.34|424.26|422.06|0
1625822580000|2021-07-09 09:23:00|424.26|422.06|424.08|421.88|424.26|422.06|424.08|421.88|0
1625822590000|2021-07-09 09:23:10|424.17|421.97|424.26|422.06|424.26|422.06|424.17|421.97|0
1625822600000|2021-07-09 09:23:20|424.35|422.15|424.63|422.43|424.63|422.43|424.26|422.06|0
1625822610000|2021-07-09 09:23:30|424.45|422.25|424.45|422.25|424.63|422.43|424.45|422.25|0
1625822620000|2021-07-09 09:23:40|424.63|422.43|424.26|422.06|424.63|422.43|424.26|422.06|0
1625822640000|2021-07-09 09:24:00|424.08|421.88|424.08|421.88|424.08|421.88|424.08|421.88|0
1625822650000|2021-07-09 09:24:10|423.9|421.7|424.08|421.88|424.08|421.88|423.9|421.7|0
1625822660000|2021-07-09 09:24:20|423.9|421.7|424.08|421.88|424.08|421.88|423.9|421.7|0
1625822670000|2021-07-09 09:24:30|424.45|422.25|424.63|422.43|424.63|422.43|424.45|422.25|0
1625822680000|2021-07-09 09:24:40|424.45|422.25|424.45|422.25|424.45|422.25|424.45|422.25|0
1625822690000|2021-07-09 09:24:50|424.63|422.43|424.63|422.43|424.63|422.43|424.63|422.43|0
1625822710000|2021-07-09 09:25:10|425|422.8|425.09|422.89|425.09|422.89|425|422.8|0
1625822720000|2021-07-09 09:25:20|425.18|422.98|425.18|422.98|425.18|422.98|425.18|422.98|0
1625822730000|2021-07-09 09:25:30|425.37|423.17|425|422.8|425.37|423.17|425|422.8|0
1625822740000|2021-07-09 09:25:40|425.18|422.98|425|422.8|425.37|423.17|425|422.8|0
1625822750000|2021-07-09 09:25:50|425.18|422.98|424.9|422.7|425.18|422.98|424.9|422.7|0
1625822760000|2021-07-09 09:26:00|425|422.8|424.81|422.61|425|422.8|424.81|422.61|0
1625822770000|2021-07-09 09:26:10|424.63|422.43|424.45|422.25|424.63|422.43|424.45|422.25|0
1625822780000|2021-07-09 09:26:20|424.35|422.15|424.45|422.25|424.45|422.25|424.26|422.06|0
1625822790000|2021-07-09 09:26:30|424.63|422.43|424.45|422.25|424.63|422.43|424.45|422.25|0
1625822800000|2021-07-09 09:26:40|424.26|422.06|424.45|422.25|424.45|422.25|424.26|422.06|0
1625822810000|2021-07-09 09:26:50|424.63|422.43|424.45|422.25|424.63|422.43|424.45|422.25|0
1625822820000|2021-07-09 09:27:00|424.26|422.06|424.26|422.06|424.26|422.06|424.26|422.06|0
1625822830000|2021-07-09 09:27:10|424.45|422.25|424.26|422.06|424.45|422.25|424.26|422.06|0
1625822840000|2021-07-09 09:27:20|424.45|422.25|424.26|422.06|424.45|422.25|424.26|422.06|0
1625822850000|2021-07-09 09:27:30|424.17|421.97|423.71|421.51|424.17|421.97|423.71|421.51|0
1625822860000|2021-07-09 09:27:40|423.89|421.69|423.71|421.51|423.89|421.69|423.71|421.51|0
1625822870000|2021-07-09 09:27:50|423.89|421.69|424.26|422.06|424.26|422.06|423.89|421.69|0
1625822880000|2021-07-09 09:28:00|424.45|422.25|424.53|422.33|424.53|422.33|424.45|422.25|0
1625822890000|2021-07-09 09:28:10|424.63|422.43|424.63|422.43|424.63|422.43|424.45|422.25|0
1625822900000|2021-07-09 09:28:20|424.45|422.25|424.26|422.06|424.45|422.25|424.26|422.06|0
1625822910000|2021-07-09 09:28:30|424.45|422.25|424.45|422.25|424.45|422.25|424.26|422.06|0
1625822920000|2021-07-09 09:28:40|424.26|422.06|424.08|421.88|424.26|422.06|424.08|421.88|0
1625822930000|2021-07-09 09:28:50|424.26|422.06|424.08|421.88|424.26|422.06|424.08|421.88|0
1625822940000|2021-07-09 09:29:00|424.26|422.06|424.26|422.06|424.26|422.06|424.26|422.06|0
1625822950000|2021-07-09 09:29:10|424.08|421.88|424.08|421.88|424.08|421.88|424.08|421.88|0
1625822960000|2021-07-09 09:29:20|424.26|422.06|424.26|422.06|424.26|422.06|424.26|422.06|0
1625822970000|2021-07-09 09:29:30|424.45|422.25|424.44|422.24|424.45|422.25|424.44|422.24|0
1625822980000|2021-07-09 09:29:40|424.63|422.43|424.44|422.24|424.63|422.43|424.44|422.24|0
1625822990000|2021-07-09 09:29:50|424.26|422.06|424.08|421.88|424.26|422.06|424.08|421.88|0
1625823000000|2021-07-09 09:30:00|424.26|422.06|424.35|422.15|424.35|422.15|424.26|422.06|0
1625823010000|2021-07-09 09:30:10|424.26|422.06|424.44|422.24|424.63|422.43|424.26|422.06|0
1625823030000|2021-07-09 09:30:30|424.26|422.06|424.08|421.88|424.26|422.06|424.08|421.88|0
1625823040000|2021-07-09 09:30:40|424.17|421.97|424.08|421.88|424.17|421.97|424.08|421.88|0
1625823050000|2021-07-09 09:30:50|424.26|422.06|424.26|422.06|424.26|422.06|424.26|422.06|0
1625823060000|2021-07-09 09:31:00|424.44|422.24|424.44|422.24|424.44|422.24|424.44|422.24|0
1625823070000|2021-07-09 09:31:10|424.63|422.43|424.81|422.61|424.81|422.61|424.63|422.43|0
1625823080000|2021-07-09 09:31:20|424.53|422.33|424.44|422.24|424.63|422.43|424.44|422.24|0
1625823090000|2021-07-09 09:31:30|424.53|422.33|425.18|422.98|425.18|422.98|424.53|422.33|0
1625823100000|2021-07-09 09:31:40|425.36|423.16|425|422.8|425.36|423.16|425|422.8|0
1625823110000|2021-07-09 09:31:50|425.08|422.88|424.81|422.61|425.08|422.88|424.81|422.61|0
1625823120000|2021-07-09 09:32:00|425|422.8|425.18|422.98|425.18|422.98|425|422.8|0
1625823130000|2021-07-09 09:32:10|425.36|423.16|425.18|422.98|425.55|423.35|425.18|422.98|0
1625823140000|2021-07-09 09:32:20|425|422.8|424.63|422.43|425|422.8|424.63|422.43|0
1625823150000|2021-07-09 09:32:30|424.44|422.24|424.44|422.24|424.63|422.43|424.44|422.24|0
1625823160000|2021-07-09 09:32:40|424.26|422.06|424.26|422.06|424.26|422.06|424.26|422.06|0
1625823170000|2021-07-09 09:32:50|424.44|422.24|423.89|421.69|424.44|422.24|423.89|421.69|0
1625823190000|2021-07-09 09:33:10|424.08|421.88|424.08|421.88|424.08|421.88|423.89|421.69|0
1625823220000|2021-07-09 09:33:40|423.89|421.69|423.71|421.51|423.89|421.69|423.71|421.51|0
1625823230000|2021-07-09 09:33:50|423.34|421.14|423.52|421.32|423.52|421.32|423.34|421.14|0
1625823250000|2021-07-09 09:34:10|423.34|421.14|423.34|421.14|423.34|421.14|423.34|421.14|0
1625823260000|2021-07-09 09:34:20|423.52|421.32|423.52|421.32|423.52|421.32|423.52|421.32|0
1625823270000|2021-07-09 09:34:30|423.43|421.23|423.34|421.14|423.43|421.23|423.34|421.14|0
1625823280000|2021-07-09 09:34:40|423.52|421.32|423.89|421.69|423.89|421.69|423.52|421.32|0
1625823290000|2021-07-09 09:34:50|423.8|421.6|423.71|421.51|423.8|421.6|423.71|421.51|0
1625823310000|2021-07-09 09:35:10|423.52|421.32|423.52|421.32|423.52|421.32|423.52|421.32|0
1625823320000|2021-07-09 09:35:20|423.71|421.51|423.52|421.32|423.71|421.51|423.52|421.32|0
1625823330000|2021-07-09 09:35:30|423.71|421.51|423.71|421.51|423.89|421.69|423.71|421.51|0
1625823340000|2021-07-09 09:35:40|423.89|421.69|423.52|421.32|423.89|421.69|423.52|421.32|0
1625823360000|2021-07-09 09:36:00|423.71|421.51|423.71|421.51|423.71|421.51|423.71|421.51|0
1625823370000|2021-07-09 09:36:10|423.52|421.32|423.52|421.32|423.52|421.32|423.52|421.32|0
1625823390000|2021-07-09 09:36:30|423.34|421.14|423.34|421.14|423.34|421.14|423.34|421.14|0
1625823400000|2021-07-09 09:36:40|423.52|421.32|423.34|421.14|423.52|421.32|423.34|421.14|0
1625823410000|2021-07-09 09:36:50|423.16|420.96|423.16|420.96|423.16|420.96|423.16|420.96|0
1625823420000|2021-07-09 09:37:00|423.06|420.86|423.16|420.96|423.16|420.96|422.97|420.77|0
1625823430000|2021-07-09 09:37:10|423.06|420.86|423.06|420.86|423.16|420.96|423.06|420.86|0
1625823440000|2021-07-09 09:37:20|422.97|420.77|422.97|420.77|422.97|420.77|422.97|420.77|0
1625823460000|2021-07-09 09:37:40|422.79|420.59|422.79|420.59|422.97|420.77|422.79|420.59|0
1625823470000|2021-07-09 09:37:50|422.97|420.77|422.97|420.77|422.97|420.77|422.97|420.77|0
1625823490000|2021-07-09 09:38:10|422.79|420.59|422.79|420.59|422.79|420.59|422.79|420.59|0
1625823500000|2021-07-09 09:38:20|422.97|420.77|422.6|420.4|422.97|420.77|422.6|420.4|0
1625823510000|2021-07-09 09:38:30|422.42|420.22|422.42|420.22|422.6|420.4|422.42|420.22|0
1625823520000|2021-07-09 09:38:40|422.24|420.04|422.24|420.04|422.24|420.04|422.24|420.04|0
1625823530000|2021-07-09 09:38:50|422.05|419.85|422.05|419.85|422.05|419.85|422.05|419.85|0
1625823540000|2021-07-09 09:39:00|421.77|419.57|421.87|419.67|421.87|419.67|421.77|419.57|0
1625823550000|2021-07-09 09:39:10|422.14|419.94|421.87|419.67|422.14|419.94|421.87|419.67|0
1625823560000|2021-07-09 09:39:20|421.69|419.49|421.69|419.49|421.69|419.49|421.69|419.49|0
1625823570000|2021-07-09 09:39:30|421.77|419.57|421.87|419.67|422.05|419.85|421.77|419.57|0
1625823580000|2021-07-09 09:39:40|421.69|419.49|421.87|419.67|421.87|419.67|421.69|419.49|0
1625823590000|2021-07-09 09:39:50|421.77|419.57|421.77|419.57|421.77|419.57|421.77|419.57|0
1625823600000|2021-07-09 09:40:00|421.87|419.67|422.05|419.85|422.05|419.85|421.87|419.67|0
1625823610000|2021-07-09 09:40:10|422.24|420.04|422.24|420.04|422.24|420.04|422.05|419.85|0
1625823620000|2021-07-09 09:40:20|422.32|420.12|422.24|420.04|422.32|420.12|422.24|420.04|0
1625823630000|2021-07-09 09:40:30|422.42|420.22|422.6|420.4|422.6|420.4|422.42|420.22|0
1625823640000|2021-07-09 09:40:40|422.79|420.59|422.79|420.59|422.97|420.77|422.79|420.59|0
1625823660000|2021-07-09 09:41:00|422.97|420.77|422.79|420.59|422.97|420.77|422.79|420.59|0
1625823670000|2021-07-09 09:41:10|422.6|420.4|422.6|420.4|422.6|420.4|422.6|420.4|0
1625823680000|2021-07-09 09:41:20|422.79|420.59|422.79|420.59|422.79|420.59|422.79|420.59|0
1625823690000|2021-07-09 09:41:30|422.69|420.49|422.6|420.4|422.69|420.49|422.6|420.4|0
1625823700000|2021-07-09 09:41:40|422.42|420.22|422.79|420.59|422.79|420.59|422.42|420.22|0
1625823710000|2021-07-09 09:41:50|422.97|420.77|422.87|420.67|422.97|420.77|422.87|420.67|0
1625823720000|2021-07-09 09:42:00|422.79|420.59|422.79|420.59|423.15|420.95|422.79|420.59|0
1625823740000|2021-07-09 09:42:20|423.15|420.95|422.97|420.77|423.15|420.95|422.97|420.77|0
1625823750000|2021-07-09 09:42:30|422.79|420.59|422.6|420.4|422.79|420.59|422.6|420.4|0
1625823770000|2021-07-09 09:42:50|422.32|420.12|422.32|420.12|422.42|420.22|422.23|420.03|0
1625823780000|2021-07-09 09:43:00|422.23|420.03|422.05|419.85|422.23|420.03|422.05|419.85|0
1625823790000|2021-07-09 09:43:10|421.87|419.67|421.87|419.67|422.05|419.85|421.87|419.67|0
1625823800000|2021-07-09 09:43:20|421.68|419.48|421.87|419.67|421.87|419.67|421.68|419.48|0
1625823810000|2021-07-09 09:43:30|422.23|420.03|421.96|419.76|422.23|420.03|421.96|419.76|0
1625823820000|2021-07-09 09:43:40|421.87|419.67|421.87|419.67|421.87|419.67|421.68|419.48|0
1625823830000|2021-07-09 09:43:50|421.5|419.3|421.5|419.3|421.5|419.3|421.5|419.3|0
1625823840000|2021-07-09 09:44:00|421.32|419.12|421.5|419.3|421.5|419.3|421.13|418.93|0
1625823850000|2021-07-09 09:44:10|421.68|419.48|421.5|419.3|421.68|419.48|421.5|419.3|0
1625823860000|2021-07-09 09:44:20|421.32|419.12|421.13|418.93|421.32|419.12|421.13|418.93|0
1625823870000|2021-07-09 09:44:30|421.5|419.3|421.87|419.67|421.87|419.67|421.5|419.3|0
1625823880000|2021-07-09 09:44:40|422.05|419.85|422.05|419.85|422.05|419.85|421.87|419.67|0
1625823890000|2021-07-09 09:44:50|421.87|419.67|422.05|419.85|422.05|419.85|421.87|419.67|0
1625823900000|2021-07-09 09:45:00|421.87|419.67|421.87|419.67|421.87|419.67|421.87|419.67|0
1625823910000|2021-07-09 09:45:10|422.05|419.85|421.68|419.48|422.05|419.85|421.68|419.48|0
1625823920000|2021-07-09 09:45:20|421.5|419.3|421.5|419.3|421.68|419.48|421.5|419.3|0
1625823930000|2021-07-09 09:45:30|421.4|419.2|421.13|418.93|421.5|419.3|421.13|418.93|0
1625823940000|2021-07-09 09:45:40|420.95|418.75|421.13|418.93|421.13|418.93|420.95|418.75|0
1625823950000|2021-07-09 09:45:50|421.32|419.12|421.32|419.12|421.5|419.3|421.32|419.12|0
1625823960000|2021-07-09 09:46:00|421.5|419.3|421.32|419.12|421.68|419.48|421.32|419.12|0
1625823970000|2021-07-09 09:46:10|421.13|418.93|421.13|418.93|421.13|418.93|421.13|418.93|0
1625823980000|2021-07-09 09:46:20|421.32|419.12|421.13|418.93|421.32|419.12|421.13|418.93|0
1625823990000|2021-07-09 09:46:30|421.32|419.12|421.13|418.93|421.32|419.12|421.13|418.93|0
1625824000000|2021-07-09 09:46:40|420.95|418.75|421.13|418.93|421.13|418.93|420.95|418.75|0
1625824010000|2021-07-09 09:46:50|421.22|419.02|420.95|418.75|421.22|419.02|420.95|418.75|0
1625824020000|2021-07-09 09:47:00|420.85|418.65|420.85|418.65|420.85|418.65|420.85|418.65|0
1625824030000|2021-07-09 09:47:10|420.77|418.57|420.77|418.57|420.95|418.75|420.77|418.57|0
1625824040000|2021-07-09 09:47:20|420.58|418.38|420.77|418.57|420.77|418.57|420.58|418.38|0
1625824050000|2021-07-09 09:47:30|420.95|418.75|420.85|418.65|420.95|418.75|420.85|418.65|0
1625824060000|2021-07-09 09:47:40|420.95|418.75|420.77|418.57|420.95|418.75|420.58|418.38|0
1625824070000|2021-07-09 09:47:50|420.58|418.38|420.58|418.38|420.58|418.38|420.58|418.38|0
1625824080000|2021-07-09 09:48:00|420.77|418.57|420.77|418.57|420.77|418.57|420.77|418.57|0
1625824090000|2021-07-09 09:48:10|420.67|418.47|420.77|418.57|420.77|418.57|420.67|418.47|0
1625824100000|2021-07-09 09:48:20|420.95|418.75|420.95|418.75|420.95|418.75|420.95|418.75|0
1625824110000|2021-07-09 09:48:30|420.77|418.57|420.77|418.57|420.95|418.75|420.77|418.57|0
1625824120000|2021-07-09 09:48:40|420.58|418.38|420.58|418.38|420.58|418.38|420.58|418.38|0
1625824130000|2021-07-09 09:48:50|420.4|418.2|420.58|418.38|420.58|418.38|420.4|418.2|0
1625824140000|2021-07-09 09:49:00|420.49|418.29|420.22|418.02|420.49|418.29|420.22|418.02|0
1625824150000|2021-07-09 09:49:10|420.03|417.83|420.03|417.83|420.03|417.83|420.03|417.83|0
1625824170000|2021-07-09 09:49:30|420.4|418.2|420.3|418.1|420.58|418.38|420.3|418.1|0
1625824180000|2021-07-09 09:49:40|420.22|418.02|420.67|418.47|420.67|418.47|420.22|418.02|0
1625824190000|2021-07-09 09:49:50|420.58|418.38|420.58|418.38|420.58|418.38|420.4|418.2|0
1625824200000|2021-07-09 09:50:00|420.4|418.2|420.03|417.83|420.4|418.2|420.03|417.83|0
1625824210000|2021-07-09 09:50:10|419.94|417.74|419.94|417.74|420.03|417.83|419.94|417.74|0
1625824220000|2021-07-09 09:50:20|420.22|418.02|420.03|417.83|420.22|418.02|420.03|417.83|0
1625824230000|2021-07-09 09:50:30|419.85|417.65|420.03|417.83|420.03|417.83|419.85|417.65|0
1625824240000|2021-07-09 09:50:40|420.22|418.02|419.85|417.65|420.22|418.02|419.85|417.65|0
1625824250000|2021-07-09 09:50:50|420.03|417.83|420.03|417.83|420.22|418.02|420.03|417.83|0
1625824260000|2021-07-09 09:51:00|419.67|417.47|419.67|417.47|419.67|417.47|419.57|417.37|0
1625824270000|2021-07-09 09:51:10|419.48|417.28|419.48|417.28|419.67|417.47|419.48|417.28|0
1625824280000|2021-07-09 09:51:20|419.67|417.47|420.03|417.83|420.03|417.83|419.67|417.47|0
1625824290000|2021-07-09 09:51:30|419.94|417.74|420.12|417.92|420.12|417.92|419.85|417.65|0
1625824300000|2021-07-09 09:51:40|420.03|417.83|419.85|417.65|420.03|417.83|419.85|417.65|0
1625824310000|2021-07-09 09:51:50|419.75|417.55|419.75|417.55|419.85|417.65|419.67|417.47|0
1625824320000|2021-07-09 09:52:00|419.67|417.47|419.67|417.47|419.67|417.47|419.48|417.28|0
1625824330000|2021-07-09 09:52:10|419.85|417.65|419.67|417.47|420.03|417.83|419.67|417.47|0
1625824340000|2021-07-09 09:52:20|419.85|417.65|419.67|417.47|419.85|417.65|419.67|417.47|0
1625824350000|2021-07-09 09:52:30|419.57|417.37|419.67|417.47|419.67|417.47|419.48|417.28|0
1625824360000|2021-07-09 09:52:40|419.85|417.65|419.66|417.46|419.85|417.65|419.66|417.46|0
1625824370000|2021-07-09 09:52:50|419.48|417.28|419.66|417.46|419.66|417.46|419.48|417.28|0
1625824380000|2021-07-09 09:53:00|419.48|417.28|419.48|417.28|419.48|417.28|419.48|417.28|0
1625824390000|2021-07-09 09:53:10|419.57|417.37|419.66|417.46|419.66|417.46|419.57|417.37|0
1625824400000|2021-07-09 09:53:20|419.85|417.65|420.03|417.83|420.03|417.83|419.85|417.65|0
1625824410000|2021-07-09 09:53:30|420.4|418.2|420.4|418.2|420.4|418.2|420.4|418.2|0
1625824420000|2021-07-09 09:53:40|420.21|418.01|420.4|418.2|420.4|418.2|420.21|418.01|0
1625824430000|2021-07-09 09:53:50|420.58|418.38|420.76|418.56|420.76|418.56|420.4|418.2|0
1625824440000|2021-07-09 09:54:00|420.58|418.38|420.58|418.38|420.58|418.38|420.58|418.38|0
1625824460000|2021-07-09 09:54:20|420.76|418.56|420.76|418.56|420.76|418.56|420.76|418.56|0
1625824470000|2021-07-09 09:54:30|421.13|418.93|421.13|418.93|421.31|419.11|421.13|418.93|0
1625824480000|2021-07-09 09:54:40|420.95|418.75|421.03|418.83|421.03|418.83|420.95|418.75|0
1625824490000|2021-07-09 09:54:50|420.95|418.75|420.76|418.56|420.95|418.75|420.76|418.56|0
1625824500000|2021-07-09 09:55:00|420.58|418.38|420.76|418.56|420.76|418.56|420.58|418.38|0
1625824510000|2021-07-09 09:55:10|420.95|418.75|420.95|418.75|421.13|418.93|420.95|418.75|0
1625824520000|2021-07-09 09:55:20|421.13|418.93|420.95|418.75|421.13|418.93|420.95|418.75|0
1625824530000|2021-07-09 09:55:30|420.76|418.56|420.76|418.56|420.76|418.56|420.76|418.56|0
1625824540000|2021-07-09 09:55:40|420.67|418.47|420.4|418.2|420.67|418.47|420.4|418.2|0
1625824550000|2021-07-09 09:55:50|420.58|418.38|420.48|418.28|420.58|418.38|420.48|418.28|0
1625824560000|2021-07-09 09:56:00|420.4|418.2|420.58|418.38|420.58|418.38|420.4|418.2|0
1625824570000|2021-07-09 09:56:10|420.48|418.28|420.21|418.01|420.48|418.28|420.21|418.01|0
1625824580000|2021-07-09 09:56:20|420.4|418.2|420.21|418.01|420.4|418.2|420.21|418.01|0
1625824590000|2021-07-09 09:56:30|420.4|418.2|420.58|418.38|420.58|418.38|420.4|418.2|0
1625824600000|2021-07-09 09:56:40|420.67|418.47|420.58|418.38|420.67|418.47|420.4|418.2|0
1625824610000|2021-07-09 09:56:50|420.76|418.56|420.95|418.75|420.95|418.75|420.76|418.56|0
1625824620000|2021-07-09 09:57:00|420.76|418.56|420.76|418.56|420.76|418.56|420.58|418.38|0
1625824630000|2021-07-09 09:57:10|420.4|418.2|420.4|418.2|420.4|418.2|420.3|418.1|0
1625824640000|2021-07-09 09:57:20|420.48|418.28|420.58|418.38|420.58|418.38|420.48|418.28|0
1625824650000|2021-07-09 09:57:30|420.4|418.2|420.58|418.38|420.58|418.38|420.4|418.2|0
1625824660000|2021-07-09 09:57:40|420.76|418.56|420.76|418.56|420.76|418.56|420.76|418.56|0
1625824670000|2021-07-09 09:57:50|420.58|418.38|420.76|418.56|420.76|418.56|420.58|418.38|0
1625824680000|2021-07-09 09:58:00|420.4|418.2|420.4|418.2|420.58|418.38|420.4|418.2|0
1625824690000|2021-07-09 09:58:10|420.3|418.1|420.21|418.01|420.3|418.1|420.21|418.01|0
1625824700000|2021-07-09 09:58:20|420.4|418.2|420.58|418.38|420.58|418.38|420.39|418.19|0
1625824710000|2021-07-09 09:58:30|420.76|418.56|420.76|418.56|420.76|418.56|420.76|418.56|0
1625824720000|2021-07-09 09:58:40|420.58|418.38|420.76|418.56|420.76|418.56|420.58|418.38|0
1625824740000|2021-07-09 09:59:00|420.94|418.74|420.94|418.74|420.94|418.74|420.76|418.56|0
1625824750000|2021-07-09 09:59:10|420.76|418.56|420.58|418.38|420.94|418.74|420.58|418.38|0
1625824760000|2021-07-09 09:59:20|420.76|418.56|420.39|418.19|420.76|418.56|420.39|418.19|0
1625824770000|2021-07-09 09:59:30|420.21|418.01|420.21|418.01|420.21|418.01|420.21|418.01|0
1625824780000|2021-07-09 09:59:40|420.39|418.19|420.21|418.01|420.39|418.19|420.21|418.01|0
1625824790000|2021-07-09 09:59:50|420.03|417.83|419.85|417.65|420.03|417.83|419.85|417.65|0
1625824800000|2021-07-09 10:00:00|419.48|417.28|419.84|417.64|419.84|417.64|419.48|417.28|0
1625824810000|2021-07-09 10:00:10|419.93|417.73|419.48|417.28|419.93|417.73|419.48|417.28|0
1625824820000|2021-07-09 10:00:20|419.66|417.46|419.38|417.18|419.66|417.46|419.38|417.18|0
1625824830000|2021-07-09 10:00:30|419.48|417.28|419.66|417.46|419.66|417.46|419.48|417.28|0
1625824840000|2021-07-09 10:00:40|419.75|417.55|420.39|418.19|420.39|418.19|419.75|417.55|0
1625824850000|2021-07-09 10:00:50|420.3|418.1|420.21|418.01|420.3|418.1|420.12|417.92|0
1625824860000|2021-07-09 10:01:00|420.03|417.83|419.48|417.28|420.03|417.83|419.48|417.28|0
1625824870000|2021-07-09 10:01:10|419.3|417.1|419.3|417.1|419.3|417.1|419.2|417|0
1625824880000|2021-07-09 10:01:20|418.75|416.55|418.56|416.36|418.75|416.55|418.56|416.36|0
1625824890000|2021-07-09 10:01:30|418.75|416.55|418.93|416.73|418.93|416.73|418.75|416.55|0
1625824900000|2021-07-09 10:01:40|419.11|416.91|419.11|416.91|419.11|416.91|418.93|416.73|0
1625824910000|2021-07-09 10:01:50|419.3|417.1|419.84|417.64|419.84|417.64|419.3|417.1|0
1625824920000|2021-07-09 10:02:00|420.03|417.83|419.84|417.64|420.03|417.83|419.84|417.64|0
1625824930000|2021-07-09 10:02:10|419.93|417.73|419.84|417.64|420.03|417.83|419.84|417.64|0
1625824940000|2021-07-09 10:02:20|419.66|417.46|419.29|417.09|419.66|417.46|419.29|417.09|0
1625824950000|2021-07-09 10:02:30|419.38|417.18|419.29|417.09|419.38|417.18|419.29|417.09|0
1625824960000|2021-07-09 10:02:40|419.11|416.91|418.93|416.73|419.11|416.91|418.93|416.73|0
1625824970000|2021-07-09 10:02:50|418.75|416.55|418.56|416.36|418.75|416.55|418.38|416.18|0
1625824980000|2021-07-09 10:03:00|418.75|416.55|418.75|416.55|418.93|416.73|418.56|416.36|0
1625824990000|2021-07-09 10:03:10|418.93|416.73|418.93|416.73|419.11|416.91|418.93|416.73|0
1625825000000|2021-07-09 10:03:20|419.11|416.91|419.11|416.91|419.11|416.91|419.11|416.91|0
1625825010000|2021-07-09 10:03:30|418.93|416.73|419.29|417.09|419.29|417.09|418.93|416.73|0
1625825020000|2021-07-09 10:03:40|419.11|416.91|419.11|416.91|419.11|416.91|419.02|416.82|0
1625825030000|2021-07-09 10:03:50|418.93|416.73|418.75|416.55|418.93|416.73|418.75|416.55|0
1625825040000|2021-07-09 10:04:00|418.56|416.36|418.56|416.36|418.56|416.36|418.38|416.18|0
1625825050000|2021-07-09 10:04:10|418.2|416|418.2|416|418.2|416|418.2|416|0
1625825060000|2021-07-09 10:04:20|418.38|416.18|418.75|416.55|418.75|416.55|418.38|416.18|0
1625825070000|2021-07-09 10:04:30|418.93|416.73|418.93|416.73|418.93|416.73|418.75|416.55|0
1625825080000|2021-07-09 10:04:40|419.11|416.91|418.93|416.73|419.11|416.91|418.93|416.73|0
1625825090000|2021-07-09 10:04:50|418.75|416.55|418.75|416.55|418.75|416.55|418.75|416.55|0
1625825100000|2021-07-09 10:05:00|418.56|416.36|418.93|416.73|418.93|416.73|418.56|416.36|0
1625825110000|2021-07-09 10:05:10|418.75|416.55|418.38|416.18|418.75|416.55|418.38|416.18|0
1625825120000|2021-07-09 10:05:20|418.2|416|418.01|415.81|418.2|416|418.01|415.81|0
1625825130000|2021-07-09 10:05:30|417.65|415.45|417.65|415.45|417.65|415.45|417.65|415.45|0
1625825140000|2021-07-09 10:05:40|417.55|415.35|417.65|415.45|417.65|415.45|417.47|415.27|0
1625825150000|2021-07-09 10:05:50|417.28|415.08|416.92|414.72|417.28|415.08|416.92|414.72|0
1625825160000|2021-07-09 10:06:00|416.74|414.54|417.28|415.08|417.28|415.08|416.74|414.54|0
1625825170000|2021-07-09 10:06:10|417.65|415.45|418.01|415.81|418.01|415.81|417.65|415.45|0
1625825180000|2021-07-09 10:06:20|417.65|415.45|417.47|415.27|417.65|415.45|417.47|415.27|0
1625825190000|2021-07-09 10:06:30|417.55|415.35|417.83|415.63|417.83|415.63|417.55|415.35|0
1625825200000|2021-07-09 10:06:40|417.65|415.45|417.83|415.63|417.92|415.72|417.65|415.45|0
1625825210000|2021-07-09 10:06:50|418.01|415.81|418.01|415.81|418.01|415.81|418.01|415.81|0
1625825220000|2021-07-09 10:07:00|418.2|416|418.01|415.81|418.2|416|418.01|415.81|0
1625825230000|2021-07-09 10:07:10|417.83|415.63|418.01|415.81|418.01|415.81|417.83|415.63|0
1625825240000|2021-07-09 10:07:20|418.2|416|418.01|415.81|418.38|416.18|418.01|415.81|0
1625825250000|2021-07-09 10:07:30|418.2|416|418.01|415.81|418.38|416.18|418.01|415.81|0
1625825260000|2021-07-09 10:07:40|418.2|416|418.2|416|418.38|416.18|418.2|416|0
1625825270000|2021-07-09 10:07:50|418.38|416.18|418.01|415.81|418.38|416.18|418.01|415.81|0
1625825280000|2021-07-09 10:08:00|417.83|415.63|417.46|415.26|417.83|415.63|417.46|415.26|0
1625825290000|2021-07-09 10:08:10|417.55|415.35|417.46|415.26|417.55|415.35|417.46|415.26|0
1625825300000|2021-07-09 10:08:20|417.28|415.08|417.28|415.08|417.28|415.08|417.1|414.9|0
1625825310000|2021-07-09 10:08:30|417.46|415.26|417.65|415.45|417.65|415.45|417.46|415.26|0
1625825320000|2021-07-09 10:08:40|417.83|415.63|417.65|415.45|417.83|415.63|417.65|415.45|0
1625825330000|2021-07-09 10:08:50|417.83|415.63|417.83|415.63|417.83|415.63|417.83|415.63|0
1625825340000|2021-07-09 10:09:00|418.01|415.81|418.2|416|418.2|416|418.01|415.81|0
1625825350000|2021-07-09 10:09:10|418.01|415.81|418.38|416.18|418.38|416.18|418.01|415.81|0
1625825360000|2021-07-09 10:09:20|418.19|415.99|418.1|415.9|418.19|415.99|418.1|415.9|0
1625825370000|2021-07-09 10:09:30|417.83|415.63|418.01|415.81|418.01|415.81|417.83|415.63|0
1625825380000|2021-07-09 10:09:40|418.1|415.9|417.92|415.72|418.1|415.9|417.83|415.63|0
1625825390000|2021-07-09 10:09:50|418.1|415.9|418.19|415.99|418.19|415.99|418.1|415.9|0
1625825400000|2021-07-09 10:10:00|417.83|415.63|417.83|415.63|418.01|415.81|417.83|415.63|0
1625825410000|2021-07-09 10:10:10|418.01|415.81|418.01|415.81|418.01|415.81|417.83|415.63|0
1625825420000|2021-07-09 10:10:20|417.83|415.63|417.83|415.63|417.83|415.63|417.83|415.63|0
1625825430000|2021-07-09 10:10:30|417.92|415.72|418.01|415.81|418.01|415.81|417.83|415.63|0
1625825440000|2021-07-09 10:10:40|418.1|415.9|418.01|415.81|418.1|415.9|418.01|415.81|0
1625825450000|2021-07-09 10:10:50|417.83|415.63|418.01|415.81|418.01|415.81|417.83|415.63|0
1625825460000|2021-07-09 10:11:00|417.83|415.63|417.46|415.26|417.83|415.63|417.46|415.26|0
1625825470000|2021-07-09 10:11:10|417.65|415.45|417.83|415.63|417.83|415.63|417.65|415.45|0
1625825480000|2021-07-09 10:11:20|418.01|415.81|417.83|415.63|418.01|415.81|417.83|415.63|0
1625825490000|2021-07-09 10:11:30|418.01|415.81|418.01|415.81|418.01|415.81|418.01|415.81|0
1625825500000|2021-07-09 10:11:40|417.83|415.63|417.83|415.63|417.83|415.63|417.83|415.63|0
1625825510000|2021-07-09 10:11:50|418.01|415.81|417.46|415.26|418.01|415.81|417.46|415.26|0
1625825520000|2021-07-09 10:12:00|417.1|414.9|417.28|415.08|417.28|415.08|417.1|414.9|0
1625825530000|2021-07-09 10:12:10|417.1|414.9|417.46|415.26|417.46|415.26|417.1|414.9|0
1625825540000|2021-07-09 10:12:20|417.65|415.45|417.46|415.26|417.65|415.45|417.46|415.26|0
1625825550000|2021-07-09 10:12:30|417.28|415.08|417.1|414.9|417.28|415.08|417.1|414.9|0
1625825560000|2021-07-09 10:12:40|417.19|414.99|417.19|414.99|417.19|414.99|417.19|414.99|0
1625825570000|2021-07-09 10:12:50|417.1|414.9|416.92|414.72|417.1|414.9|416.92|414.72|0
1625825580000|2021-07-09 10:13:00|416.91|414.71|416.91|414.71|417.1|414.9|416.91|414.71|0
1625825590000|2021-07-09 10:13:10|417.1|414.9|417.65|415.45|417.65|415.45|417.1|414.9|0
1625825600000|2021-07-09 10:13:20|417.55|415.35|417.65|415.45|417.65|415.45|417.46|415.26|0
1625825610000|2021-07-09 10:13:30|417.83|415.63|417.65|415.45|417.83|415.63|417.65|415.45|0
1625825620000|2021-07-09 10:13:40|417.83|415.63|418.19|415.99|418.19|415.99|417.83|415.63|0
1625825630000|2021-07-09 10:13:50|418.38|416.18|418.38|416.18|418.38|416.18|418.38|416.18|0
1625825640000|2021-07-09 10:14:00|418.19|415.99|418.19|415.99|418.19|415.99|418.19|415.99|0
1625825670000|2021-07-09 10:14:30|418.1|415.9|418.19|415.99|418.19|415.99|418.1|415.9|0
1625825680000|2021-07-09 10:14:40|418.01|415.81|417.91|415.71|418.01|415.81|417.83|415.63|0
1625825690000|2021-07-09 10:14:50|417.83|415.63|418.19|415.99|418.19|415.99|417.83|415.63|0
1625825700000|2021-07-09 10:15:00|418.38|416.18|418.19|415.99|418.38|416.18|418.19|415.99|0
1625825710000|2021-07-09 10:15:10|418.38|416.18|418.74|416.54|418.74|416.54|418.38|416.18|0
1625825720000|2021-07-09 10:15:20|418.56|416.36|418.74|416.54|418.92|416.72|418.56|416.36|0
1625825730000|2021-07-09 10:15:30|418.92|416.72|418.74|416.54|418.92|416.72|418.74|416.54|0
1625825740000|2021-07-09 10:15:40|418.92|416.72|418.74|416.54|418.92|416.72|418.74|416.54|0
1625825750000|2021-07-09 10:15:50|418.56|416.36|418.74|416.54|418.92|416.72|418.56|416.36|0
1625825760000|2021-07-09 10:16:00|418.92|416.72|418.74|416.54|418.92|416.72|418.74|416.54|0
1625825770000|2021-07-09 10:16:10|418.19|415.99|418.19|415.99|418.19|415.99|418.19|415.99|0
1625825780000|2021-07-09 10:16:20|418.01|415.81|417.46|415.26|418.01|415.81|417.46|415.26|0
1625825790000|2021-07-09 10:16:30|417.64|415.44|417.64|415.44|417.64|415.44|417.64|415.44|0
1625825800000|2021-07-09 10:16:40|417.83|415.63|417.83|415.63|417.83|415.63|417.83|415.63|0
1625825810000|2021-07-09 10:16:50|417.64|415.44|417.46|415.26|417.64|415.44|417.46|415.26|0
1625825820000|2021-07-09 10:17:00|417.64|415.44|417.64|415.44|417.64|415.44|417.46|415.26|0
1625825830000|2021-07-09 10:17:10|417.83|415.63|417.83|415.63|417.83|415.63|417.83|415.63|0
1625825840000|2021-07-09 10:17:20|417.46|415.26|417.46|415.26|417.46|415.26|417.28|415.08|0
1625825850000|2021-07-09 10:17:30|417.64|415.44|417.83|415.63|417.83|415.63|417.64|415.44|0
1625825860000|2021-07-09 10:17:40|418.19|415.99|418.37|416.17|418.37|416.17|418.19|415.99|0
1625825870000|2021-07-09 10:17:50|418.56|416.36|418.56|416.36|418.56|416.36|418.56|416.36|0
1625825900000|2021-07-09 10:18:20|418.74|416.54|418.74|416.54|418.74|416.54|418.74|416.54|0
1625825910000|2021-07-09 10:18:30|418.92|416.72|418.92|416.72|419.11|416.91|418.92|416.72|0
1625825920000|2021-07-09 10:18:40|419.11|416.91|419.11|416.91|419.11|416.91|419.11|416.91|0
1625825930000|2021-07-09 10:18:50|419.29|417.09|419.65|417.45|419.65|417.45|419.29|417.09|0
1625825940000|2021-07-09 10:19:00|419.47|417.27|419.56|417.36|419.65|417.45|419.47|417.27|0
1625825950000|2021-07-09 10:19:10|419.47|417.27|420.02|417.82|420.02|417.82|419.47|417.27|0
1625825960000|2021-07-09 10:19:20|420.39|418.19|420.02|417.82|420.39|418.19|420.02|417.82|0
1625825970000|2021-07-09 10:19:30|419.84|417.64|420.02|417.82|420.02|417.82|419.84|417.64|0
1625825980000|2021-07-09 10:19:40|420.2|418|420.39|418.19|420.39|418.19|420.2|418|0
1625825990000|2021-07-09 10:19:50|420.29|418.09|420.57|418.37|420.57|418.37|420.29|418.09|0
1625826000000|2021-07-09 10:20:00|420.39|418.19|420.39|418.19|420.94|418.74|420.39|418.19|0
1625826010000|2021-07-09 10:20:10|420.2|418|420.2|418|420.2|418|419.92|417.72|0
1625826020000|2021-07-09 10:20:20|419.84|417.64|419.84|417.64|419.84|417.64|419.84|417.64|0
1625826030000|2021-07-09 10:20:30|419.65|417.45|419.84|417.64|419.84|417.64|419.65|417.45|0
1625826040000|2021-07-09 10:20:40|419.92|417.72|420.02|417.82|420.02|417.82|419.92|417.72|0
1625826050000|2021-07-09 10:20:50|420.2|418|420.39|418.19|420.39|418.19|420.2|418|0
1625826060000|2021-07-09 10:21:00|420.29|418.09|420.2|418|420.29|418.09|420.2|418|0
1625826080000|2021-07-09 10:21:20|420.39|418.19|420.57|418.37|420.57|418.37|420.39|418.19|0
1625826090000|2021-07-09 10:21:30|420.39|418.19|420.39|418.19|420.39|418.19|420.2|418|0
1625826100000|2021-07-09 10:21:40|420.2|418|420.39|418.19|420.39|418.19|420.2|418|0
1625826110000|2021-07-09 10:21:50|420.29|418.09|420.39|418.19|420.39|418.19|420.2|418|0
1625826120000|2021-07-09 10:22:00|420.2|418|420.02|417.82|420.2|418|419.84|417.64|0
1625826130000|2021-07-09 10:22:10|420.2|418|420.38|418.18|420.38|418.18|420.2|418|0
1625826140000|2021-07-09 10:22:20|420.29|418.09|420.2|418|420.38|418.18|420.2|418|0
1625826150000|2021-07-09 10:22:30|420.38|418.18|420.38|418.18|420.57|418.37|420.38|418.18|0
1625826160000|2021-07-09 10:22:40|420.2|418|420.2|418|420.38|418.18|420.2|418|0
1625826170000|2021-07-09 10:22:50|420.02|417.82|420.38|418.18|420.38|418.18|420.02|417.82|0
1625826180000|2021-07-09 10:23:00|420.29|418.09|420.38|418.18|420.38|418.18|420.29|418.09|0
1625826200000|2021-07-09 10:23:20|420.47|418.27|420.57|418.37|420.57|418.37|420.47|418.27|0
1625826210000|2021-07-09 10:23:30|420.38|418.18|420.2|418|420.38|418.18|420.2|418|0
1625826220000|2021-07-09 10:23:40|420.57|418.37|420.47|418.27|420.57|418.37|420.38|418.18|0
1625826230000|2021-07-09 10:23:50|420.38|418.18|420.38|418.18|420.38|418.18|420.38|418.18|0
1625826240000|2021-07-09 10:24:00|420.2|418|420.38|418.18|420.38|418.18|420.2|418|0
1625826250000|2021-07-09 10:24:10|420.57|418.37|420.57|418.37|420.57|418.37|420.47|418.27|0
1625826280000|2021-07-09 10:24:40|420.38|418.18|420.93|418.73|420.93|418.73|420.38|418.18|0
1625826290000|2021-07-09 10:24:50|421.12|418.92|421.12|418.92|421.12|418.92|420.93|418.73|0
1625826300000|2021-07-09 10:25:00|420.93|418.73|421.12|418.92|421.12|418.92|420.93|418.73|0
1625826310000|2021-07-09 10:25:10|421.3|419.1|421.12|418.92|421.3|419.1|421.12|418.92|0
1625826320000|2021-07-09 10:25:20|420.93|418.73|421.12|418.92|421.12|418.92|420.93|418.73|0
1625826340000|2021-07-09 10:25:40|421.02|418.82|421.02|418.82|421.02|418.82|421.02|418.82|0
1625826350000|2021-07-09 10:25:50|420.93|418.73|421.12|418.92|421.12|418.92|420.93|418.73|0
1625826360000|2021-07-09 10:26:00|421.3|419.1|421.3|419.1|421.3|419.1|421.3|419.1|0
1625826370000|2021-07-09 10:26:10|421.12|418.92|421.3|419.1|421.3|419.1|421.12|418.92|0
1625826380000|2021-07-09 10:26:20|421.12|418.92|421.12|418.92|421.12|418.92|421.12|418.92|0
1625826390000|2021-07-09 10:26:30|420.93|418.73|421.12|418.92|421.12|418.92|420.93|418.73|0
1625826400000|2021-07-09 10:26:40|421.2|419|421.2|419|421.2|419|421.2|419|0
1625826410000|2021-07-09 10:26:50|421.12|418.92|421.12|418.92|421.2|419|421.12|418.92|0
1625826420000|2021-07-09 10:27:00|420.93|418.73|420.93|418.73|420.93|418.73|420.75|418.55|0
1625826430000|2021-07-09 10:27:10|421.12|418.92|420.93|418.73|421.12|418.92|420.93|418.73|0
1625826440000|2021-07-09 10:27:20|420.75|418.55|420.75|418.55|420.93|418.73|420.75|418.55|0
1625826450000|2021-07-09 10:27:30|420.57|418.37|420.65|418.45|420.65|418.45|420.57|418.37|0
1625826460000|2021-07-09 10:27:40|420.57|418.37|420.47|418.27|420.57|418.37|420.47|418.27|0
1625826470000|2021-07-09 10:27:50|420.38|418.18|420.38|418.18|420.47|418.27|420.38|418.18|0
1625826490000|2021-07-09 10:28:10|420.57|418.37|420.38|418.18|420.57|418.37|420.38|418.18|0
1625826500000|2021-07-09 10:28:20|420.2|418|420.57|418.37|420.57|418.37|420.2|418|0
1625826520000|2021-07-09 10:28:40|420.75|418.55|420.75|418.55|420.75|418.55|420.75|418.55|0
1625826530000|2021-07-09 10:28:50|420.57|418.37|420.57|418.37|420.57|418.37|420.57|418.37|0
1625826540000|2021-07-09 10:29:00|420.2|418|420.38|418.18|420.38|418.18|420.2|418|0
1625826550000|2021-07-09 10:29:10|420.57|418.37|420.57|418.37|420.57|418.37|420.57|418.37|0
1625826560000|2021-07-09 10:29:20|420.38|418.18|420.38|418.18|420.57|418.37|420.38|418.18|0
1625826570000|2021-07-09 10:29:30|420.2|418|420.2|418|420.2|418|420.2|418|0
1625826590000|2021-07-09 10:29:50|420.02|417.82|420.02|417.82|420.02|417.82|420.02|417.82|0
1625826600000|2021-07-09 10:30:00|419.65|417.45|419.65|417.45|419.65|417.45|419.65|417.45|0
1625826610000|2021-07-09 10:30:10|419.83|417.63|420.02|417.82|420.02|417.82|419.83|417.63|0
1625826620000|2021-07-09 10:30:20|419.83|417.63|420.2|418|420.2|418|419.83|417.63|0
1625826630000|2021-07-09 10:30:30|420.02|417.82|420.2|418|420.2|418|420.02|417.82|0
1625826640000|2021-07-09 10:30:40|420.1|417.9|420.2|418|420.2|418|420.02|417.82|0
1625826650000|2021-07-09 10:30:50|420.38|418.18|420.56|418.36|420.56|418.36|420.38|418.18|0
1625826660000|2021-07-09 10:31:00|420.75|418.55|420.38|418.18|420.75|418.55|420.38|418.18|0
1625826670000|2021-07-09 10:31:10|420.47|418.27|420.56|418.36|420.56|418.36|420.47|418.27|0
1625826690000|2021-07-09 10:31:30|420.65|418.45|420.93|418.73|420.93|418.73|420.65|418.45|0
1625826700000|2021-07-09 10:31:40|421.11|418.91|421.11|418.91|421.11|418.91|420.93|418.73|0
1625826710000|2021-07-09 10:31:50|421.3|419.1|421.3|419.1|421.3|419.1|421.3|419.1|0
1625826720000|2021-07-09 10:32:00|421.2|419|421.3|419.1|421.3|419.1|421.2|419|0
1625826730000|2021-07-09 10:32:10|421.48|419.28|421.48|419.28|421.48|419.28|421.48|419.28|0
1625826740000|2021-07-09 10:32:20|421.66|419.46|421.66|419.46|421.66|419.46|421.66|419.46|0
1625826760000|2021-07-09 10:32:40|421.48|419.28|422.03|419.83|422.03|419.83|421.48|419.28|0
1625826770000|2021-07-09 10:32:50|421.85|419.65|421.48|419.28|421.85|419.65|421.48|419.28|0
1625826790000|2021-07-09 10:33:10|421.66|419.46|421.3|419.1|421.66|419.46|421.3|419.1|0
1625826800000|2021-07-09 10:33:20|421.11|418.91|421.11|418.91|421.11|418.91|421.11|418.91|0
1625826810000|2021-07-09 10:33:30|421.3|419.1|421.38|419.18|421.38|419.18|421.11|418.91|0
1625826820000|2021-07-09 10:33:40|421.3|419.1|421.48|419.28|421.48|419.28|421.3|419.1|0
1625826830000|2021-07-09 10:33:50|421.57|419.37|421.57|419.37|421.66|419.46|421.57|419.37|0
1625826840000|2021-07-09 10:34:00|421.66|419.46|421.66|419.46|421.66|419.46|421.48|419.28|0
1625826860000|2021-07-09 10:34:20|421.85|419.65|421.66|419.46|421.85|419.65|421.66|419.46|0
1625826870000|2021-07-09 10:34:30|421.48|419.28|421.48|419.28|421.48|419.28|421.48|419.28|0
1625826890000|2021-07-09 10:34:50|421.3|419.1|421.3|419.1|421.3|419.1|421.3|419.1|0
1625826900000|2021-07-09 10:35:00|421.11|418.91|421.11|418.91|421.11|418.91|421.11|418.91|0
1625826910000|2021-07-09 10:35:10|421.3|419.1|421.3|419.1|421.3|419.1|421.3|419.1|0
1625826920000|2021-07-09 10:35:20|421.38|419.18|421.38|419.18|421.38|419.18|421.38|419.18|0
1625826930000|2021-07-09 10:35:30|421.3|419.1|421.48|419.28|421.48|419.28|421.3|419.1|0
1625826950000|2021-07-09 10:35:50|421.66|419.46|421.66|419.46|421.66|419.46|421.66|419.46|0
1625826960000|2021-07-09 10:36:00|421.93|419.73|422.4|420.2|422.4|420.2|421.93|419.73|0
1625826970000|2021-07-09 10:36:10|422.48|420.28|422.21|420.01|422.48|420.28|422.21|420.01|0
1625826980000|2021-07-09 10:36:20|422.03|419.83|421.85|419.65|422.03|419.83|421.85|419.65|0
1625826990000|2021-07-09 10:36:30|421.93|419.73|422.4|420.2|422.4|420.2|421.85|419.65|0
1625827000000|2021-07-09 10:36:40|422.21|420.01|422.21|420.01|422.21|420.01|422.21|420.01|0
1625827010000|2021-07-09 10:36:50|422.03|419.83|422.03|419.83|422.03|419.83|422.03|419.83|0
1625827020000|2021-07-09 10:37:00|421.85|419.65|422.03|419.83|422.03|419.83|421.85|419.65|0
1625827030000|2021-07-09 10:37:10|422.12|419.92|422.03|419.83|422.12|419.92|422.03|419.83|0
1625827040000|2021-07-09 10:37:20|422.21|420.01|422.21|420.01|422.21|420.01|422.21|420.01|0
1625827050000|2021-07-09 10:37:30|422.03|419.83|421.84|419.64|422.03|419.83|421.84|419.64|0
1625827060000|2021-07-09 10:37:40|422.03|419.83|421.84|419.64|422.03|419.83|421.84|419.64|0
1625827070000|2021-07-09 10:37:50|421.66|419.46|421.84|419.64|421.84|419.64|421.66|419.46|0
1625827080000|2021-07-09 10:38:00|421.66|419.46|421.66|419.46|421.66|419.46|421.66|419.46|0
1625827090000|2021-07-09 10:38:10|421.48|419.28|421.29|419.09|421.48|419.28|421.29|419.09|0
1625827100000|2021-07-09 10:38:20|421.48|419.28|421.48|419.28|421.66|419.46|421.48|419.28|0
1625827110000|2021-07-09 10:38:30|421.66|419.46|421.84|419.64|421.84|419.64|421.66|419.46|0
1625827120000|2021-07-09 10:38:40|422.03|419.83|422.03|419.83|422.03|419.83|422.03|419.83|0
1625827140000|2021-07-09 10:39:00|421.84|419.64|421.66|419.46|421.84|419.64|421.66|419.46|0
1625827150000|2021-07-09 10:39:10|421.75|419.55|421.66|419.46|421.75|419.55|421.66|419.46|0
1625827160000|2021-07-09 10:39:20|421.48|419.28|421.66|419.46|421.66|419.46|421.48|419.28|0
1625827170000|2021-07-09 10:39:30|421.57|419.37|421.48|419.28|421.57|419.37|421.48|419.28|0
1625827180000|2021-07-09 10:39:40|421.66|419.46|421.66|419.46|421.66|419.46|421.66|419.46|0
1625827200000|2021-07-09 10:40:00|421.84|419.64|422.03|419.83|422.03|419.83|421.84|419.64|0
1625827210000|2021-07-09 10:40:10|422.21|420.01|422.03|419.83|422.21|420.01|422.03|419.83|0
1625827220000|2021-07-09 10:40:20|421.93|419.73|422.03|419.83|422.03|419.83|421.93|419.73|0
1625827230000|2021-07-09 10:40:30|421.84|419.64|422.03|419.83|422.03|419.83|421.84|419.64|0
1625827240000|2021-07-09 10:40:40|421.93|419.73|422.21|420.01|422.21|420.01|421.93|419.73|0
1625827250000|2021-07-09 10:40:50|422.39|420.19|422.39|420.19|422.58|420.38|422.39|420.19|0
1625827260000|2021-07-09 10:41:00|422.58|420.38|422.58|420.38|422.58|420.38|422.39|420.19|0
1625827270000|2021-07-09 10:41:10|422.39|420.19|422.39|420.19|422.39|420.19|422.39|420.19|0
1625827280000|2021-07-09 10:41:20|422.21|420.01|422.21|420.01|422.21|420.01|422.21|420.01|0
1625827290000|2021-07-09 10:41:30|422.39|420.19|422.39|420.19|422.39|420.19|422.39|420.19|0
1625827320000|2021-07-09 10:42:00|422.21|420.01|422.21|420.01|422.21|420.01|422.03|419.83|0
1625827330000|2021-07-09 10:42:10|422.39|420.19|422.39|420.19|422.39|420.19|422.39|420.19|0
1625827340000|2021-07-09 10:42:20|422.58|420.38|422.58|420.38|422.58|420.38|422.58|420.38|0
1625827350000|2021-07-09 10:42:30|422.76|420.56|422.39|420.19|422.76|420.56|422.39|420.19|0
1625827360000|2021-07-09 10:42:40|422.21|420.01|422.21|420.01|422.21|420.01|422.21|420.01|0
1625827380000|2021-07-09 10:43:00|422.39|420.19|421.84|419.64|422.39|420.19|421.84|419.64|0
1625827400000|2021-07-09 10:43:20|421.66|419.46|421.66|419.46|421.66|419.46|421.48|419.28|0
1625827410000|2021-07-09 10:43:30|421.48|419.28|421.84|419.64|421.84|419.64|421.48|419.28|0
1625827420000|2021-07-09 10:43:40|422.03|419.83|421.84|419.64|422.03|419.83|421.84|419.64|0
1625827430000|2021-07-09 10:43:50|421.93|419.73|421.84|419.64|422.03|419.83|421.84|419.64|0
1625827450000|2021-07-09 10:44:10|421.66|419.46|421.84|419.64|421.84|419.64|421.66|419.46|0
1625827460000|2021-07-09 10:44:20|422.03|419.83|422.03|419.83|422.03|419.83|422.03|419.83|0
1625827470000|2021-07-09 10:44:30|421.84|419.64|422.03|419.83|422.03|419.83|421.84|419.64|0
1625827480000|2021-07-09 10:44:40|422.21|420.01|422.21|420.01|422.21|420.01|422.03|419.83|0
1625827490000|2021-07-09 10:44:50|422.03|419.83|421.84|419.64|422.03|419.83|421.84|419.64|0
1625827500000|2021-07-09 10:45:00|422.03|419.83|421.84|419.64|422.03|419.83|421.84|419.64|0
1625827510000|2021-07-09 10:45:10|421.75|419.55|421.84|419.64|421.84|419.64|421.75|419.55|0
1625827520000|2021-07-09 10:45:20|421.66|419.46|421.66|419.46|421.84|419.64|421.66|419.46|0
1625827530000|2021-07-09 10:45:30|421.75|419.55|421.75|419.55|421.84|419.64|421.75|419.55|0
1625827540000|2021-07-09 10:45:40|421.66|419.46|421.84|419.64|421.84|419.64|421.66|419.46|0
1625827550000|2021-07-09 10:45:50|421.66|419.46|421.66|419.46|421.66|419.46|421.66|419.46|0
1625827560000|2021-07-09 10:46:00|421.84|419.64|422.02|419.82|422.02|419.82|421.84|419.64|0
1625827570000|2021-07-09 10:46:10|422.21|420.01|422.02|419.82|422.21|420.01|422.02|419.82|0
1625827580000|2021-07-09 10:46:20|421.84|419.64|421.84|419.64|421.84|419.64|421.84|419.64|0
1625827590000|2021-07-09 10:46:30|421.93|419.73|422.02|419.82|422.02|419.82|421.93|419.73|0
1625827600000|2021-07-09 10:46:40|421.84|419.64|422.02|419.82|422.02|419.82|421.84|419.64|0
1625827610000|2021-07-09 10:46:50|421.84|419.64|421.84|419.64|422.02|419.82|421.84|419.64|0
1625827620000|2021-07-09 10:47:00|422.21|420.01|422.21|420.01|422.21|420.01|422.21|420.01|0
1625827630000|2021-07-09 10:47:10|422.02|419.82|422.21|420.01|422.21|420.01|422.02|419.82|0
1625827640000|2021-07-09 10:47:20|422.39|420.19|422.21|420.01|422.39|420.19|422.21|420.01|0
1625827660000|2021-07-09 10:47:40|422.39|420.19|422.39|420.19|422.39|420.19|422.3|420.1|0
1625827670000|2021-07-09 10:47:50|422.21|420.01|422.39|420.19|422.57|420.37|422.21|420.01|0
1625827700000|2021-07-09 10:48:20|422.21|420.01|422.21|420.01|422.39|420.19|422.21|420.01|0
1625827710000|2021-07-09 10:48:30|422.39|420.19|422.21|420.01|422.39|420.19|422.21|420.01|0
1625827720000|2021-07-09 10:48:40|422.39|420.19|422.39|420.19|422.39|420.19|422.3|420.1|0
1625827730000|2021-07-09 10:48:50|422.57|420.37|422.57|420.37|422.57|420.37|422.57|420.37|0
1625827740000|2021-07-09 10:49:00|422.39|420.19|422.39|420.19|422.39|420.19|422.39|420.19|0
1625827750000|2021-07-09 10:49:10|422.57|420.37|422.57|420.37|422.57|420.37|422.57|420.37|0
1625827770000|2021-07-09 10:49:30|422.76|420.56|422.76|420.56|422.76|420.56|422.76|420.56|0
1625827800000|2021-07-09 10:50:00|422.94|420.74|422.76|420.56|422.94|420.74|422.76|420.56|0
1625827810000|2021-07-09 10:50:10|422.94|420.74|422.94|420.74|422.94|420.74|422.94|420.74|0
1625827820000|2021-07-09 10:50:20|422.76|420.56|422.57|420.37|422.76|420.56|422.57|420.37|0
1625827840000|2021-07-09 10:50:40|422.66|420.46|422.66|420.46|422.66|420.46|422.66|420.46|0
1625827850000|2021-07-09 10:50:50|422.57|420.37|422.76|420.56|422.76|420.56|422.57|420.37|0
1625827860000|2021-07-09 10:51:00|422.57|420.37|422.39|420.19|422.57|420.37|422.39|420.19|0
1625827880000|2021-07-09 10:51:20|422.57|420.37|422.57|420.37|422.57|420.37|422.57|420.37|0
1625827890000|2021-07-09 10:51:30|422.76|420.56|422.57|420.37|422.76|420.56|422.57|420.37|0
1625827900000|2021-07-09 10:51:40|422.76|420.56|422.76|420.56|422.76|420.56|422.76|420.56|0
1625827910000|2021-07-09 10:51:50|422.57|420.37|422.57|420.37|422.57|420.37|422.57|420.37|0
1625827920000|2021-07-09 10:52:00|422.76|420.56|422.57|420.37|422.76|420.56|422.57|420.37|0
1625827930000|2021-07-09 10:52:10|422.66|420.46|422.57|420.37|422.66|420.46|422.57|420.37|0
1625827960000|2021-07-09 10:52:40|422.39|420.19|422.57|420.37|422.57|420.37|422.39|420.19|0
1625827980000|2021-07-09 10:53:00|422.76|420.56|422.39|420.19|422.76|420.56|422.39|420.19|0
1625828020000|2021-07-09 10:53:40|422.57|420.37|422.57|420.37|422.57|420.37|422.57|420.37|0
1625828040000|2021-07-09 10:54:00|422.39|420.19|422.39|420.19|422.39|420.19|422.39|420.19|0
1625828060000|2021-07-09 10:54:20|422.57|420.37|422.57|420.37|422.57|420.37|422.57|420.37|0
1625828070000|2021-07-09 10:54:30|422.39|420.19|422.2|420|422.39|420.19|422.2|420|0
1625828080000|2021-07-09 10:54:40|422.39|420.19|422.2|420|422.39|420.19|422.2|420|0
1625828090000|2021-07-09 10:54:50|422.39|420.19|422.2|420|422.39|420.19|422.2|420|0
1625828100000|2021-07-09 10:55:00|422.02|419.82|422.02|419.82|422.11|419.91|422.02|419.82|0
1625828110000|2021-07-09 10:55:10|422.2|420|422.2|420|422.2|420|422.2|420|0
1625828120000|2021-07-09 10:55:20|422.02|419.82|422.02|419.82|422.02|419.82|422.02|419.82|0
1625828130000|2021-07-09 10:55:30|421.84|419.64|421.74|419.54|421.84|419.64|421.65|419.45|0
1625828140000|2021-07-09 10:55:40|421.84|419.64|422.2|420|422.2|420|421.84|419.64|0
1625828150000|2021-07-09 10:55:50|422.29|420.09|422.29|420.09|422.29|420.09|422.29|420.09|0
1625828160000|2021-07-09 10:56:00|422.39|420.19|422.11|419.91|422.39|420.19|422.11|419.91|0
1625828170000|2021-07-09 10:56:10|422.02|419.82|422.2|420|422.2|420|422.02|419.82|0
1625828180000|2021-07-09 10:56:20|422.02|419.82|422.02|419.82|422.02|419.82|422.02|419.82|0
1625828190000|2021-07-09 10:56:30|421.93|419.73|421.84|419.64|421.93|419.73|421.84|419.64|0
1625828200000|2021-07-09 10:56:40|421.65|419.45|421.65|419.45|421.65|419.45|421.65|419.45|0
1625828210000|2021-07-09 10:56:50|421.47|419.27|421.47|419.27|421.56|419.36|421.47|419.27|0
1625828220000|2021-07-09 10:57:00|421.56|419.36|421.65|419.45|421.65|419.45|421.47|419.27|0
1625828230000|2021-07-09 10:57:10|421.47|419.27|421.65|419.45|421.65|419.45|421.47|419.27|0
1625828240000|2021-07-09 10:57:20|421.56|419.36|421.56|419.36|421.56|419.36|421.47|419.27|0
1625828250000|2021-07-09 10:57:30|421.84|419.64|421.84|419.64|421.84|419.64|421.84|419.64|0
1625828260000|2021-07-09 10:57:40|421.65|419.45|421.65|419.45|421.65|419.45|421.65|419.45|0
1625828280000|2021-07-09 10:58:00|421.74|419.54|422.02|419.82|422.02|419.82|421.65|419.45|0
1625828290000|2021-07-09 10:58:10|421.84|419.64|422.02|419.82|422.02|419.82|421.84|419.64|0
1625828300000|2021-07-09 10:58:20|422.2|420|422.2|420|422.2|420|422.2|420|0
1625828320000|2021-07-09 10:58:40|422.02|419.82|422.02|419.82|422.02|419.82|422.02|419.82|0
1625828330000|2021-07-09 10:58:50|422.2|420|421.84|419.64|422.2|420|421.84|419.64|0
1625828340000|2021-07-09 10:59:00|421.65|419.45|421.29|419.09|421.65|419.45|421.29|419.09|0
1625828350000|2021-07-09 10:59:10|421.47|419.27|421.65|419.45|421.65|419.45|421.47|419.27|0
1625828360000|2021-07-09 10:59:20|421.84|419.64|422.02|419.82|422.02|419.82|421.84|419.64|0
1625828370000|2021-07-09 10:59:30|421.84|419.64|421.84|419.64|422.02|419.82|421.84|419.64|0
1625828380000|2021-07-09 10:59:40|421.65|419.45|422.02|419.82|422.02|419.82|421.65|419.45|0
1625828390000|2021-07-09 10:59:50|422.2|420|421.84|419.64|422.2|420|421.84|419.64|0
1625828400000|2021-07-09 11:00:00|422.2|420|422.94|420.74|422.94|420.74|422.2|420|0
1625828410000|2021-07-09 11:00:10|422.75|420.55|422.57|420.37|422.75|420.55|422.57|420.37|0
1625828420000|2021-07-09 11:00:20|422.75|420.55|422.94|420.74|422.94|420.74|422.75|420.55|0
1625828430000|2021-07-09 11:00:30|423.12|420.92|423.12|420.92|423.12|420.92|423.12|420.92|0
1625828440000|2021-07-09 11:00:40|423.3|421.1|422.66|420.46|423.3|421.1|422.66|420.46|0
1625828450000|2021-07-09 11:00:50|422.75|420.55|422.75|420.55|422.84|420.64|422.75|420.55|0
1625828460000|2021-07-09 11:01:00|422.84|420.64|422.94|420.74|422.94|420.74|422.75|420.55|0
1625828470000|2021-07-09 11:01:10|423.12|420.92|423.3|421.1|423.3|421.1|423.12|420.92|0
1625828480000|2021-07-09 11:01:20|423.12|420.92|422.94|420.74|423.12|420.92|422.94|420.74|0
1625828490000|2021-07-09 11:01:30|422.75|420.55|422.57|420.37|422.75|420.55|422.57|420.37|0
1625828500000|2021-07-09 11:01:40|422.75|420.55|422.75|420.55|422.75|420.55|422.75|420.55|0
1625828520000|2021-07-09 11:02:00|422.84|420.64|422.94|420.74|422.94|420.74|422.84|420.64|0
1625828530000|2021-07-09 11:02:10|423.12|420.92|423.3|421.1|423.3|421.1|423.12|420.92|0
1625828540000|2021-07-09 11:02:20|423.67|421.47|423.67|421.47|423.67|421.47|423.67|421.47|0
1625828550000|2021-07-09 11:02:30|423.85|421.65|423.85|421.65|423.85|421.65|423.85|421.65|0
1625828560000|2021-07-09 11:02:40|423.67|421.47|423.67|421.47|423.67|421.47|423.49|421.29|0
1625828570000|2021-07-09 11:02:50|423.49|421.29|423.49|421.29|423.57|421.37|423.49|421.29|0
1625828580000|2021-07-09 11:03:00|423.67|421.47|423.49|421.29|423.67|421.47|423.49|421.29|0
1625828600000|2021-07-09 11:03:20|423.67|421.47|423.67|421.47|423.67|421.47|423.49|421.29|0
1625828610000|2021-07-09 11:03:30|423.49|421.29|423.49|421.29|423.57|421.37|423.49|421.29|0
1625828620000|2021-07-09 11:03:40|423.67|421.47|423.49|421.29|423.67|421.47|423.49|421.29|0
1625828630000|2021-07-09 11:03:50|423.67|421.47|423.67|421.47|423.67|421.47|423.67|421.47|0
1625828640000|2021-07-09 11:04:00|423.49|421.29|423.67|421.47|423.67|421.47|423.49|421.29|0
1625828670000|2021-07-09 11:04:30|423.85|421.65|423.85|421.65|423.85|421.65|423.85|421.65|0
1625828680000|2021-07-09 11:04:40|424.04|421.84|424.04|421.84|424.04|421.84|424.04|421.84|0
1625828690000|2021-07-09 11:04:50|423.85|421.65|423.67|421.47|423.85|421.65|423.67|421.47|0
1625828700000|2021-07-09 11:05:00|423.49|421.29|423.49|421.29|423.49|421.29|423.49|421.29|0
1625828710000|2021-07-09 11:05:10|423.67|421.47|423.49|421.29|423.67|421.47|423.49|421.29|0
1625828720000|2021-07-09 11:05:20|423.67|421.47|423.49|421.29|423.67|421.47|423.49|421.29|0
1625828750000|2021-07-09 11:05:50|423.12|420.92|423.12|420.92|423.12|420.92|423.12|420.92|0
1625828760000|2021-07-09 11:06:00|423.3|421.1|423.3|421.1|423.3|421.1|423.3|421.1|0
1625828770000|2021-07-09 11:06:10|423.12|420.92|423.12|420.92|423.12|420.92|423.12|420.92|0
1625828780000|2021-07-09 11:06:20|422.93|420.73|422.93|420.73|422.93|420.73|422.93|420.73|0
1625828790000|2021-07-09 11:06:30|422.75|420.55|422.38|420.18|422.75|420.55|422.38|420.18|0
1625828820000|2021-07-09 11:07:00|422.2|420|422.2|420|422.38|420.18|422.2|420|0
1625828830000|2021-07-09 11:07:10|422.02|419.82|422.57|420.37|422.57|420.37|422.02|419.82|0
1625828840000|2021-07-09 11:07:20|422.75|420.55|422.57|420.37|422.75|420.55|422.57|420.37|0
1625828850000|2021-07-09 11:07:30|422.75|420.55|422.75|420.55|422.75|420.55|422.57|420.37|0
1625828870000|2021-07-09 11:07:50|422.57|420.37|422.65|420.45|422.65|420.45|422.57|420.37|0
1625828880000|2021-07-09 11:08:00|422.75|420.55|422.47|420.27|422.75|420.55|422.47|420.27|0
1625828890000|2021-07-09 11:08:10|422.57|420.37|422.57|420.37|422.57|420.37|422.38|420.18|0
1625828910000|2021-07-09 11:08:30|422.65|420.45|422.65|420.45|422.65|420.45|422.65|420.45|0
1625828920000|2021-07-09 11:08:40|422.75|420.55|422.57|420.37|422.75|420.55|422.57|420.37|0
1625828930000|2021-07-09 11:08:50|422.75|420.55|422.75|420.55|422.75|420.55|422.75|420.55|0
1625828940000|2021-07-09 11:09:00|422.57|420.37|422.93|420.73|422.93|420.73|422.57|420.37|0
1625828950000|2021-07-09 11:09:10|423.12|420.92|423.12|420.92|423.3|421.1|423.12|420.92|0
1625828970000|2021-07-09 11:09:30|423.3|421.1|423.3|421.1|423.3|421.1|423.3|421.1|0
1625828980000|2021-07-09 11:09:40|423.12|420.92|423.12|420.92|423.12|420.92|423.12|420.92|0
1625828990000|2021-07-09 11:09:50|423.2|421|423.12|420.92|423.2|421|423.12|420.92|0
1625829000000|2021-07-09 11:10:00|422.93|420.73|422.93|420.73|422.93|420.73|422.93|420.73|0
1625829010000|2021-07-09 11:10:10|423.12|420.92|422.93|420.73|423.12|420.92|422.93|420.73|0
1625829020000|2021-07-09 11:10:20|423.3|421.1|423.3|421.1|423.3|421.1|423.3|421.1|0
1625829030000|2021-07-09 11:10:30|423.39|421.19|423.48|421.28|423.48|421.28|423.39|421.19|0
1625829050000|2021-07-09 11:10:50|423.67|421.47|423.67|421.47|423.67|421.47|423.67|421.47|0
1625829060000|2021-07-09 11:11:00|423.48|421.28|423.48|421.28|423.48|421.28|423.48|421.28|0
1625829070000|2021-07-09 11:11:10|423.67|421.47|423.67|421.47|423.67|421.47|423.67|421.47|0
1625829080000|2021-07-09 11:11:20|423.76|421.56|423.85|421.65|423.85|421.65|423.76|421.56|0
1625829090000|2021-07-09 11:11:30|424.03|421.83|423.67|421.47|424.03|421.83|423.67|421.47|0
1625829110000|2021-07-09 11:11:50|423.48|421.28|423.48|421.28|423.48|421.28|423.48|421.28|0
1625829120000|2021-07-09 11:12:00|423.67|421.47|423.67|421.47|423.67|421.47|423.67|421.47|0
1625829130000|2021-07-09 11:12:10|423.85|421.65|423.75|421.55|423.85|421.65|423.75|421.55|0
1625829140000|2021-07-09 11:12:20|423.67|421.47|423.67|421.47|423.67|421.47|423.67|421.47|0
1625829150000|2021-07-09 11:12:30|423.85|421.65|423.85|421.65|423.85|421.65|423.85|421.65|0
1625829160000|2021-07-09 11:12:40|423.67|421.47|423.85|421.65|423.85|421.65|423.67|421.47|0
1625829170000|2021-07-09 11:12:50|423.67|421.47|423.67|421.47|423.67|421.47|423.67|421.47|0
1625829180000|2021-07-09 11:13:00|423.48|421.28|423.3|421.1|423.48|421.28|423.3|421.1|0
1625829190000|2021-07-09 11:13:10|423.48|421.28|423.48|421.28|423.48|421.28|423.48|421.28|0
1625829200000|2021-07-09 11:13:20|423.3|421.1|423.48|421.28|423.48|421.28|423.3|421.1|0
1625829210000|2021-07-09 11:13:30|423.39|421.19|423.67|421.47|423.67|421.47|423.39|421.19|0
1625829220000|2021-07-09 11:13:40|423.48|421.28|423.48|421.28|423.48|421.28|423.48|421.28|0
1625829230000|2021-07-09 11:13:50|423.67|421.47|423.67|421.47|423.67|421.47|423.67|421.47|0
1625829240000|2021-07-09 11:14:00|423.48|421.28|423.67|421.47|423.67|421.47|423.48|421.28|0
1625829280000|2021-07-09 11:14:40|423.48|421.28|423.48|421.28|423.48|421.28|423.48|421.28|0
1625829300000|2021-07-09 11:15:00|423.67|421.47|423.67|421.47|423.67|421.47|423.67|421.47|0
1625829310000|2021-07-09 11:15:10|423.48|421.28|423.67|421.47|423.67|421.47|423.48|421.28|0
1625829330000|2021-07-09 11:15:30|423.85|421.65|423.85|421.65|423.85|421.65|423.85|421.65|0
1625829340000|2021-07-09 11:15:40|424.03|421.83|424.03|421.83|424.03|421.83|424.03|421.83|0
1625829350000|2021-07-09 11:15:50|424.22|422.02|424.58|422.38|424.77|422.57|424.22|422.02|0
1625829370000|2021-07-09 11:16:10|424.77|422.57|424.58|422.38|424.77|422.57|424.58|422.38|0
1625829380000|2021-07-09 11:16:20|424.77|422.57|424.58|422.38|424.77|422.57|424.58|422.38|0
1625829390000|2021-07-09 11:16:30|424.77|422.57|424.77|422.57|424.77|422.57|424.77|422.57|0
1625829400000|2021-07-09 11:16:40|424.95|422.75|424.77|422.57|424.95|422.75|424.77|422.57|0
1625829410000|2021-07-09 11:16:50|424.58|422.38|424.58|422.38|424.58|422.38|424.58|422.38|0
1625829430000|2021-07-09 11:17:10|424.77|422.57|424.77|422.57|424.77|422.57|424.77|422.57|0
1625829440000|2021-07-09 11:17:20|424.86|422.66|424.77|422.57|424.86|422.66|424.77|422.57|0
1625829450000|2021-07-09 11:17:30|424.58|422.38|424.58|422.38|424.58|422.38|424.58|422.38|0
1625829460000|2021-07-09 11:17:40|424.77|422.57|424.77|422.57|424.77|422.57|424.77|422.57|0
1625829470000|2021-07-09 11:17:50|424.58|422.38|424.58|422.38|424.58|422.38|424.58|422.38|0
1625829480000|2021-07-09 11:18:00|424.77|422.57|424.77|422.57|424.77|422.57|424.77|422.57|0
1625829490000|2021-07-09 11:18:10|424.58|422.38|424.58|422.38|424.58|422.38|424.58|422.38|0
1625829500000|2021-07-09 11:18:20|424.77|422.57|424.77|422.57|424.77|422.57|424.58|422.38|0
1625829510000|2021-07-09 11:18:30|424.58|422.38|424.58|422.38|424.58|422.38|424.58|422.38|0
1625829530000|2021-07-09 11:18:50|424.67|422.47|424.77|422.57|424.77|422.57|424.67|422.47|0
1625829540000|2021-07-09 11:19:00|424.58|422.38|424.58|422.38|424.58|422.38|424.58|422.38|0
1625829550000|2021-07-09 11:19:10|424.77|422.57|424.77|422.57|424.77|422.57|424.77|422.57|0
1625829570000|2021-07-09 11:19:30|424.95|422.75|424.95|422.75|424.95|422.75|424.95|422.75|0
1625829590000|2021-07-09 11:19:50|425.13|422.93|425.32|423.12|425.32|423.12|425.13|422.93|0
1625829600000|2021-07-09 11:20:00|425.13|422.93|424.21|422.01|425.13|422.93|424.21|422.01|0
1625829620000|2021-07-09 11:20:20|424.4|422.2|424.4|422.2|424.58|422.38|424.21|422.01|0
1625829630000|2021-07-09 11:20:30|424.21|422.01|424.21|422.01|424.4|422.2|424.21|422.01|0
1625829640000|2021-07-09 11:20:40|424.4|422.2|424.4|422.2|424.4|422.2|424.21|422.01|0
1625829650000|2021-07-09 11:20:50|424.49|422.29|424.4|422.2|424.49|422.29|424.4|422.2|0
1625829670000|2021-07-09 11:21:10|424.58|422.38|424.58|422.38|424.58|422.38|424.58|422.38|0
1625829680000|2021-07-09 11:21:20|424.4|422.2|424.21|422.01|424.4|422.2|424.21|422.01|0
1625829690000|2021-07-09 11:21:30|424.4|422.2|423.85|421.65|424.4|422.2|423.85|421.65|0
1625829710000|2021-07-09 11:21:50|424.03|421.83|424.03|421.83|424.03|421.83|424.03|421.83|0
1625829720000|2021-07-09 11:22:00|423.85|421.65|423.85|421.65|423.85|421.65|423.85|421.65|0
1625829730000|2021-07-09 11:22:10|424.21|422.01|424.21|422.01|424.21|422.01|424.21|422.01|0
1625829740000|2021-07-09 11:22:20|424.4|422.2|424.4|422.2|424.4|422.2|424.4|422.2|0
1625829750000|2021-07-09 11:22:30|424.21|422.01|424.21|422.01|424.21|422.01|424.21|422.01|0
1625829770000|2021-07-09 11:22:50|424.12|421.92|424.21|422.01|424.21|422.01|424.03|421.83|0
1625829780000|2021-07-09 11:23:00|424.03|421.83|424.03|421.83|424.12|421.92|424.03|421.83|0
1625829790000|2021-07-09 11:23:10|424.21|422.01|424.21|422.01|424.21|422.01|424.21|422.01|0
1625829800000|2021-07-09 11:23:20|424.4|422.2|424.4|422.2|424.4|422.2|424.4|422.2|0
1625829810000|2021-07-09 11:23:30|424.58|422.38|424.77|422.57|424.77|422.57|424.58|422.38|0
1625829830000|2021-07-09 11:23:50|424.67|422.47|424.77|422.57|424.77|422.57|424.58|422.38|0
1625829840000|2021-07-09 11:24:00|424.67|422.47|424.58|422.38|424.67|422.47|424.58|422.38|0
1625829850000|2021-07-09 11:24:10|424.49|422.29|424.58|422.38|424.58|422.38|424.49|422.29|0
1625829860000|2021-07-09 11:24:20|424.4|422.2|424.58|422.38|424.58|422.38|424.4|422.2|0
1625829870000|2021-07-09 11:24:30|424.76|422.56|424.76|422.56|424.76|422.56|424.76|422.56|0
1625829880000|2021-07-09 11:24:40|424.95|422.75|424.95|422.75|424.95|422.75|424.95|422.75|0
1625829900000|2021-07-09 11:25:00|424.76|422.56|424.76|422.56|424.76|422.56|424.76|422.56|0
1625829930000|2021-07-09 11:25:30|424.58|422.38|424.76|422.56|424.76|422.56|424.58|422.38|0
1625829950000|2021-07-09 11:25:50|424.95|422.75|424.95|422.75|424.95|422.75|424.95|422.75|0
1625829960000|2021-07-09 11:26:00|424.76|422.56|424.76|422.56|424.76|422.56|424.76|422.56|0
1625829980000|2021-07-09 11:26:20|424.58|422.38|424.76|422.56|424.76|422.56|424.58|422.38|0
1625829990000|2021-07-09 11:26:30|424.58|422.38|424.95|422.75|424.95|422.75|424.58|422.38|0
1625830000000|2021-07-09 11:26:40|425.13|422.93|424.95|422.75|425.13|422.93|424.95|422.75|0
1625830010000|2021-07-09 11:26:50|424.76|422.56|424.58|422.38|424.76|422.56|424.58|422.38|0
1625830020000|2021-07-09 11:27:00|424.4|422.2|424.4|422.2|424.4|422.2|424.4|422.2|0
1625830040000|2021-07-09 11:27:20|424.58|422.38|424.4|422.2|424.58|422.38|424.4|422.2|0
1625830060000|2021-07-09 11:27:40|424.21|422.01|424.21|422.01|424.21|422.01|424.21|422.01|0
1625830090000|2021-07-09 11:28:10|424.03|421.83|423.66|421.46|424.03|421.83|423.66|421.46|0
1625830100000|2021-07-09 11:28:20|423.84|421.64|423.84|421.64|423.84|421.64|423.66|421.46|0
1625830110000|2021-07-09 11:28:30|423.66|421.46|423.66|421.46|423.66|421.46|423.66|421.46|0
1625830120000|2021-07-09 11:28:40|423.84|421.64|423.84|421.64|423.93|421.73|423.84|421.64|0
1625830140000|2021-07-09 11:29:00|424.03|421.83|423.84|421.64|424.03|421.83|423.84|421.64|0
1625830150000|2021-07-09 11:29:10|423.66|421.46|423.66|421.46|423.66|421.46|423.66|421.46|0
1625830160000|2021-07-09 11:29:20|423.48|421.28|423.48|421.28|423.48|421.28|423.48|421.28|0
1625830190000|2021-07-09 11:29:50|423.29|421.09|423.29|421.09|423.29|421.09|423.29|421.09|0
1625830200000|2021-07-09 11:30:00|423.48|421.28|423.48|421.28|423.48|421.28|423.48|421.28|0
1625830210000|2021-07-09 11:30:10|423.38|421.18|423.11|420.91|423.38|421.18|423.11|420.91|0
1625830220000|2021-07-09 11:30:20|423.29|421.09|423.29|421.09|423.29|421.09|423.29|421.09|0
1625830230000|2021-07-09 11:30:30|423.11|420.91|423.11|420.91|423.11|420.91|423.11|420.91|0
1625830240000|2021-07-09 11:30:40|423.29|421.09|423.11|420.91|423.29|421.09|423.11|420.91|0
1625830250000|2021-07-09 11:30:50|423.01|420.81|423.11|420.91|423.11|420.91|423.01|420.81|0
1625830260000|2021-07-09 11:31:00|423.29|421.09|423.29|421.09|423.29|421.09|423.11|420.91|0
1625830270000|2021-07-09 11:31:10|423.47|421.27|423.47|421.27|423.47|421.27|423.47|421.27|0
1625830280000|2021-07-09 11:31:20|423.66|421.46|423.84|421.64|423.84|421.64|423.66|421.46|0
1625830290000|2021-07-09 11:31:30|423.66|421.46|423.66|421.46|423.66|421.46|423.66|421.46|0
1625830320000|2021-07-09 11:32:00|423.75|421.55|423.84|421.64|423.84|421.64|423.75|421.55|0
1625830330000|2021-07-09 11:32:10|422.01|419.81|422.19|419.99|422.19|419.99|422.01|419.81|0
1625830340000|2021-07-09 11:32:20|423.66|421.46|423.29|421.09|423.66|421.46|423.11|420.91|0
1625830350000|2021-07-09 11:32:30|423.84|421.64|424.58|422.38|425.13|422.93|423.84|421.64|0
1625830360000|2021-07-09 11:32:40|424.67|422.47|424.39|422.19|424.67|422.47|424.39|422.19|0
1625830370000|2021-07-09 11:32:50|424.48|422.28|425.13|422.93|425.13|422.93|424.48|422.28|0
1625830380000|2021-07-09 11:33:00|425.31|423.11|425.5|423.3|425.5|423.3|425.31|423.11|0
1625830390000|2021-07-09 11:33:10|425.87|423.67|425.87|423.67|425.87|423.67|425.5|423.3|0
1625830400000|2021-07-09 11:33:20|425.68|423.48|425.68|423.48|425.87|423.67|425.68|423.48|0
1625830410000|2021-07-09 11:33:30|425.5|423.3|425.5|423.3|425.5|423.3|425.5|423.3|0
1625830420000|2021-07-09 11:33:40|425.31|423.11|425.5|423.3|425.5|423.3|425.31|423.11|0
1625830430000|2021-07-09 11:33:50|425.68|423.48|425.68|423.48|425.87|423.67|425.68|423.48|0
1625830440000|2021-07-09 11:34:00|425.87|423.67|426.23|424.03|426.23|424.03|425.87|423.67|0
1625830450000|2021-07-09 11:34:10|426.05|423.85|426.23|424.03|426.23|424.03|426.05|423.85|0
1625830460000|2021-07-09 11:34:20|426.42|424.22|426.6|424.4|426.97|424.77|426.42|424.22|0
1625830470000|2021-07-09 11:34:30|426.42|424.22|426.6|424.4|426.6|424.4|426.42|424.22|0
1625830480000|2021-07-09 11:34:40|426.42|424.22|426.23|424.03|426.42|424.22|426.23|424.03|0
1625830490000|2021-07-09 11:34:50|426.05|423.85|425.5|423.3|426.05|423.85|425.5|423.3|0
1625830500000|2021-07-09 11:35:00|425.68|423.48|425.68|423.48|425.68|423.48|425.5|423.3|0
1625830510000|2021-07-09 11:35:10|425.77|423.57|425.86|423.66|425.86|423.66|425.77|423.57|0
1625830520000|2021-07-09 11:35:20|425.68|423.48|425.86|423.66|425.86|423.66|425.68|423.48|0
1625830530000|2021-07-09 11:35:30|425.5|423.3|425.5|423.3|425.68|423.48|425.5|423.3|0
1625830540000|2021-07-09 11:35:40|425.68|423.48|425.68|423.48|425.86|423.66|425.68|423.48|0
1625830550000|2021-07-09 11:35:50|425.5|423.3|425.31|423.11|425.5|423.3|425.31|423.11|0
1625830560000|2021-07-09 11:36:00|425.5|423.3|425.5|423.3|425.5|423.3|425.5|423.3|0
1625830570000|2021-07-09 11:36:10|425.4|423.2|425.31|423.11|425.4|423.2|425.31|423.11|0
1625830580000|2021-07-09 11:36:20|425.13|422.93|424.76|422.56|425.13|422.93|424.76|422.56|0
1625830590000|2021-07-09 11:36:30|424.94|422.74|424.58|422.38|424.94|422.74|424.58|422.38|0
1625830600000|2021-07-09 11:36:40|424.76|422.56|424.94|422.74|424.94|422.74|424.76|422.56|0
1625830610000|2021-07-09 11:36:50|424.76|422.56|424.85|422.65|424.94|422.74|424.76|422.56|0
1625830620000|2021-07-09 11:37:00|424.76|422.56|424.94|422.74|424.94|422.74|424.76|422.56|0
1625830630000|2021-07-09 11:37:10|425.13|422.93|425.31|423.11|425.31|423.11|425.13|422.93|0
1625830640000|2021-07-09 11:37:20|425.22|423.02|425.13|422.93|425.22|423.02|425.13|422.93|0
1625830650000|2021-07-09 11:37:30|425.31|423.11|424.94|422.74|425.31|423.11|424.94|422.74|0
1625830660000|2021-07-09 11:37:40|425.13|422.93|425.13|422.93|425.13|422.93|425.13|422.93|0
1625830670000|2021-07-09 11:37:50|424.94|422.74|424.76|422.56|424.94|422.74|424.76|422.56|0
1625830680000|2021-07-09 11:38:00|424.94|422.74|424.58|422.38|424.94|422.74|424.58|422.38|0
1625830700000|2021-07-09 11:38:20|424.39|422.19|424.58|422.38|424.58|422.38|424.39|422.19|0
1625830710000|2021-07-09 11:38:30|424.48|422.28|424.57|422.37|424.76|422.56|424.48|422.28|0
1625830720000|2021-07-09 11:38:40|424.76|422.56|424.57|422.37|424.76|422.56|424.57|422.37|0
1625830730000|2021-07-09 11:38:50|424.76|422.56|424.57|422.37|424.76|422.56|424.57|422.37|0
1625830740000|2021-07-09 11:39:00|424.76|422.56|424.76|422.56|424.76|422.56|424.76|422.56|0
1625830760000|2021-07-09 11:39:20|424.94|422.74|424.76|422.56|424.94|422.74|424.76|422.56|0
1625830770000|2021-07-09 11:39:30|424.94|422.74|424.94|422.74|424.94|422.74|424.94|422.74|0
1625830780000|2021-07-09 11:39:40|425.13|422.93|425.13|422.93|425.13|422.93|425.13|422.93|0
1625830790000|2021-07-09 11:39:50|425.31|423.11|425.13|422.93|425.31|423.11|425.13|422.93|0
1625830820000|2021-07-09 11:40:20|425.31|423.11|425.13|422.93|425.31|423.11|425.13|422.93|0
1625830830000|2021-07-09 11:40:30|425.31|423.11|424.94|422.74|425.31|423.11|424.94|422.74|0
1625830840000|2021-07-09 11:40:40|424.57|422.37|424.39|422.19|424.57|422.37|424.39|422.19|0
1625830850000|2021-07-09 11:40:50|424.21|422.01|424.39|422.19|424.39|422.19|424.21|422.01|0
1625830860000|2021-07-09 11:41:00|424.48|422.28|424.57|422.37|424.57|422.37|424.48|422.28|0
1625830870000|2021-07-09 11:41:10|424.48|422.28|424.76|422.56|424.76|422.56|424.48|422.28|0
1625830880000|2021-07-09 11:41:20|424.57|422.37|424.48|422.28|424.57|422.37|424.48|422.28|0
1625830890000|2021-07-09 11:41:30|424.57|422.37|424.39|422.19|424.57|422.37|424.39|422.19|0
1625830900000|2021-07-09 11:41:40|424.21|422.01|424.39|422.19|424.39|422.19|424.21|422.01|0
1625830910000|2021-07-09 11:41:50|424.57|422.37|424.57|422.37|424.57|422.37|424.57|422.37|0
1625830920000|2021-07-09 11:42:00|424.76|422.56|425.21|423.01|425.21|423.01|424.76|422.56|0
1625830930000|2021-07-09 11:42:10|425.13|422.93|425.31|423.11|425.31|423.11|425.13|422.93|0
1625830940000|2021-07-09 11:42:20|425.13|422.93|425.13|422.93|425.13|422.93|425.13|422.93|0
1625830950000|2021-07-09 11:42:30|425.31|423.11|425.31|423.11|425.31|423.11|425.31|423.11|0
1625830960000|2021-07-09 11:42:40|425.49|423.29|425.68|423.48|425.68|423.48|425.49|423.29|0
1625830970000|2021-07-09 11:42:50|425.86|423.66|426.05|423.85|426.05|423.85|425.86|423.66|0
1625830980000|2021-07-09 11:43:00|425.95|423.75|425.86|423.66|425.95|423.75|425.86|423.66|0
1625830990000|2021-07-09 11:43:10|426.23|424.03|426.41|424.21|426.6|424.4|426.23|424.03|0
1625831010000|2021-07-09 11:43:30|426.6|424.4|426.78|424.58|426.78|424.58|426.6|424.4|0
1625831020000|2021-07-09 11:43:40|426.6|424.4|426.78|424.58|426.78|424.58|426.6|424.4|0
1625831030000|2021-07-09 11:43:50|426.87|424.67|426.97|424.77|426.97|424.77|426.78|424.58|0
1625831040000|2021-07-09 11:44:00|426.78|424.58|426.78|424.58|426.87|424.67|426.78|424.58|0
1625831050000|2021-07-09 11:44:10|426.97|424.77|426.97|424.77|426.97|424.77|426.78|424.58|0
1625831060000|2021-07-09 11:44:20|427.52|425.32|427.52|425.32|427.52|425.32|427.52|425.32|0
1625831070000|2021-07-09 11:44:30|427.42|425.22|427.52|425.32|427.52|425.32|427.34|425.14|0
1625831080000|2021-07-09 11:44:40|428.07|425.87|428.07|425.87|428.07|425.87|428.07|425.87|0
1625831090000|2021-07-09 11:44:50|428.26|426.06|428.26|426.06|428.26|426.06|428.26|426.06|0
1625831100000|2021-07-09 11:45:00|428.44|426.24|427.7|425.5|428.44|426.24|427.7|425.5|0
1625831110000|2021-07-09 11:45:10|427.89|425.69|427.89|425.69|427.89|425.69|427.7|425.5|0
1625831120000|2021-07-09 11:45:20|428.07|425.87|428.35|426.15|428.44|426.24|428.07|425.87|0
1625831130000|2021-07-09 11:45:30|428.44|426.24|428.44|426.24|428.44|426.24|428.44|426.24|0
1625831140000|2021-07-09 11:45:40|428.26|426.06|428.26|426.06|428.26|426.06|428.07|425.87|0
1625831150000|2021-07-09 11:45:50|428.35|426.15|428.44|426.24|428.44|426.24|428.35|426.15|0
1625831160000|2021-07-09 11:46:00|428.26|426.06|428.07|425.87|428.26|426.06|428.07|425.87|0
1625831170000|2021-07-09 11:46:10|428.26|426.06|427.7|425.5|428.26|426.06|427.7|425.5|0
1625831190000|2021-07-09 11:46:30|427.61|425.41|427.61|425.41|427.61|425.41|427.61|425.41|0
1625831200000|2021-07-09 11:46:40|427.52|425.32|427.33|425.13|427.52|425.32|427.33|425.13|0
1625831210000|2021-07-09 11:46:50|427.52|425.32|427.15|424.95|427.52|425.32|427.15|424.95|0
1625831220000|2021-07-09 11:47:00|427.33|425.13|427.15|424.95|427.33|425.13|427.15|424.95|0
1625831230000|2021-07-09 11:47:10|426.97|424.77|426.78|424.58|426.97|424.77|426.6|424.4|0
1625831240000|2021-07-09 11:47:20|426.6|424.4|426.6|424.4|426.6|424.4|426.6|424.4|0
1625831250000|2021-07-09 11:47:30|426.78|424.58|426.6|424.4|426.78|424.58|426.6|424.4|0
1625831260000|2021-07-09 11:47:40|426.78|424.58|426.97|424.77|426.97|424.77|426.78|424.58|0
1625831270000|2021-07-09 11:47:50|427.15|424.95|427.33|425.13|427.33|425.13|427.15|424.95|0
1625831280000|2021-07-09 11:48:00|427.52|425.32|427.33|425.13|427.52|425.32|427.33|425.13|0
1625831290000|2021-07-09 11:48:10|427.52|425.32|427.52|425.32|427.52|425.32|427.33|425.13|0
1625831310000|2021-07-09 11:48:30|427.61|425.41|427.52|425.32|427.61|425.41|427.52|425.32|0
1625831320000|2021-07-09 11:48:40|427.33|425.13|427.33|425.13|427.33|425.13|427.33|425.13|0
1625831330000|2021-07-09 11:48:50|427.42|425.22|427.33|425.13|427.42|425.22|427.33|425.13|0
1625831340000|2021-07-09 11:49:00|427.52|425.32|427.52|425.32|427.52|425.32|427.42|425.22|0
1625831350000|2021-07-09 11:49:10|427.33|425.13|427.42|425.22|427.42|425.22|427.33|425.13|0
1625831360000|2021-07-09 11:49:20|427.52|425.32|427.52|425.32|427.52|425.32|427.52|425.32|0
1625831370000|2021-07-09 11:49:30|427.7|425.5|427.52|425.32|427.7|425.5|427.52|425.32|0
1625831380000|2021-07-09 11:49:40|427.7|425.5|427.7|425.5|427.7|425.5|427.7|425.5|0
1625831390000|2021-07-09 11:49:50|427.52|425.32|427.52|425.32|427.52|425.32|427.33|425.13|0
1625831400000|2021-07-09 11:50:00|427.33|425.13|427.33|425.13|427.52|425.32|427.33|425.13|0
1625831410000|2021-07-09 11:50:10|427.52|425.32|427.52|425.32|427.52|425.32|427.52|425.32|0
1625831420000|2021-07-09 11:50:20|427.33|425.13|427.52|425.32|427.52|425.32|427.33|425.13|0
1625831440000|2021-07-09 11:50:40|427.33|425.13|427.52|425.32|427.52|425.32|427.33|425.13|0
1625831450000|2021-07-09 11:50:50|427.33|425.13|427.33|425.13|427.33|425.13|427.33|425.13|0
1625831480000|2021-07-09 11:51:20|427.52|425.32|427.52|425.32|427.52|425.32|427.52|425.32|0
1625831510000|2021-07-09 11:51:50|427.33|425.13|427.33|425.13|427.33|425.13|427.33|425.13|0
1625831520000|2021-07-09 11:52:00|427.52|425.32|427.52|425.32|427.52|425.32|427.42|425.22|0
1625831530000|2021-07-09 11:52:10|427.42|425.22|427.52|425.32|427.52|425.32|427.42|425.22|0
1625831540000|2021-07-09 11:52:20|427.61|425.41|427.7|425.5|427.7|425.5|427.61|425.41|0
1625831550000|2021-07-09 11:52:30|427.52|425.32|427.52|425.32|427.52|425.32|427.52|425.32|0
1625831560000|2021-07-09 11:52:40|427.7|425.5|427.33|425.13|427.7|425.5|427.33|425.13|0
1625831570000|2021-07-09 11:52:50|427.52|425.32|427.7|425.5|427.7|425.5|427.52|425.32|0
1625831580000|2021-07-09 11:53:00|427.79|425.59|427.52|425.32|427.79|425.59|427.52|425.32|0
1625831590000|2021-07-09 11:53:10|427.33|425.13|427.33|425.13|427.33|425.13|427.33|425.13|0
1625831620000|2021-07-09 11:53:40|427.15|424.95|427.15|424.95|427.15|424.95|427.15|424.95|0
1625831630000|2021-07-09 11:53:50|427.33|425.13|427.33|425.13|427.33|425.13|427.33|425.13|0
1625831650000|2021-07-09 11:54:10|427.15|424.95|427.15|424.95|427.15|424.95|427.15|424.95|0
1625831670000|2021-07-09 11:54:30|427.33|425.13|427.52|425.32|427.52|425.32|427.33|425.13|0
1625831680000|2021-07-09 11:54:40|427.33|425.13|427.33|425.13|427.33|425.13|427.33|425.13|0
1625831690000|2021-07-09 11:54:50|427.52|425.32|427.33|425.13|427.52|425.32|427.33|425.13|0
1625831700000|2021-07-09 11:55:00|427.15|424.95|427.15|424.95|427.15|424.95|426.96|424.76|0
1625831710000|2021-07-09 11:55:10|426.96|424.76|427.33|425.13|427.33|425.13|426.96|424.76|0
1625831720000|2021-07-09 11:55:20|427.52|425.32|427.52|425.32|427.7|425.5|427.52|425.32|0
1625831740000|2021-07-09 11:55:40|427.33|425.13|427.15|424.95|427.33|425.13|427.15|424.95|0
1625831750000|2021-07-09 11:55:50|427.33|425.13|427.33|425.13|427.33|425.13|427.33|425.13|0
1625831760000|2021-07-09 11:56:00|427.52|425.32|427.52|425.32|427.52|425.32|427.33|425.13|0
1625831770000|2021-07-09 11:56:10|427.33|425.13|427.33|425.13|427.33|425.13|427.33|425.13|0
1625831780000|2021-07-09 11:56:20|427.52|425.32|427.6|425.4|427.7|425.5|427.52|425.32|0
1625831790000|2021-07-09 11:56:30|427.7|425.5|427.52|425.32|427.7|425.5|427.52|425.32|0
1625831810000|2021-07-09 11:56:50|427.7|425.5|427.7|425.5|427.7|425.5|427.7|425.5|0
1625831820000|2021-07-09 11:57:00|427.6|425.4|427.33|425.13|427.6|425.4|427.33|425.13|0
1625831830000|2021-07-09 11:57:10|427.52|425.32|427.52|425.32|427.52|425.32|427.52|425.32|0
1625831840000|2021-07-09 11:57:20|427.51|425.31|427.51|425.31|427.51|425.31|427.51|425.31|0
1625831850000|2021-07-09 11:57:30|427.6|425.4|427.7|425.5|427.7|425.5|427.6|425.4|0
1625831860000|2021-07-09 11:57:40|427.51|425.31|427.51|425.31|427.51|425.31|427.51|425.31|0
1625831870000|2021-07-09 11:57:50|427.6|425.4|427.51|425.31|427.6|425.4|427.51|425.31|0
1625831890000|2021-07-09 11:58:10|427.7|425.5|427.7|425.5|427.7|425.5|427.7|425.5|0
1625831900000|2021-07-09 11:58:20|427.51|425.31|427.51|425.31|427.7|425.5|427.51|425.31|0
1625831920000|2021-07-09 11:58:40|427.33|425.13|427.51|425.31|427.51|425.31|427.33|425.13|0
1625831930000|2021-07-09 11:58:50|427.33|425.13|427.33|425.13|427.51|425.31|427.33|425.13|0
1625831940000|2021-07-09 11:59:00|427.51|425.31|427.51|425.31|427.51|425.31|427.51|425.31|0
1625831950000|2021-07-09 11:59:10|427.42|425.22|427.42|425.22|427.42|425.22|427.42|425.22|0
1625831960000|2021-07-09 11:59:20|427.33|425.13|427.33|425.13|427.33|425.13|427.33|425.13|0
1625831970000|2021-07-09 11:59:30|427.51|425.31|427.51|425.31|427.51|425.31|427.51|425.31|0
1625831980000|2021-07-09 11:59:40|427.33|425.13|427.33|425.13|427.33|425.13|427.33|425.13|0
1625831990000|2021-07-09 11:59:50|427.23|425.03|427.23|425.03|427.23|425.03|427.14|424.94|0
1625832000000|2021-07-09 12:00:00|427.88|425.68|427.88|425.68|427.88|425.68|427.7|425.5|0
1625832010000|2021-07-09 12:00:10|428.07|425.87|428.25|426.05|428.25|426.05|428.07|425.87|0
1625832020000|2021-07-09 12:00:20|428.07|425.87|427.79|425.59|428.07|425.87|427.79|425.59|0
1625832030000|2021-07-09 12:00:30|427.7|425.5|427.7|425.5|427.7|425.5|427.7|425.5|0
1625832040000|2021-07-09 12:00:40|427.51|425.31|427.51|425.31|427.51|425.31|427.51|425.31|0
1625832050000|2021-07-09 12:00:50|427.7|425.5|427.7|425.5|427.7|425.5|427.7|425.5|0
1625832060000|2021-07-09 12:01:00|428.07|425.87|428.25|426.05|428.25|426.05|428.07|425.87|0
1625832070000|2021-07-09 12:01:10|428.07|425.87|428.25|426.05|428.44|426.24|428.07|425.87|0
1625832080000|2021-07-09 12:01:20|428.07|425.87|428.07|425.87|428.44|426.24|428.07|425.87|0
1625832090000|2021-07-09 12:01:30|427.88|425.68|428.07|425.87|428.07|425.87|427.88|425.68|0
1625832110000|2021-07-09 12:01:50|427.88|425.68|427.88|425.68|428.07|425.87|427.88|425.68|0
1625832120000|2021-07-09 12:02:00|427.7|425.5|427.7|425.5|427.7|425.5|427.7|425.5|0
1625832130000|2021-07-09 12:02:10|427.51|425.31|427.7|425.5|427.7|425.5|427.51|425.31|0
1625832150000|2021-07-09 12:02:30|427.51|425.31|427.51|425.31|427.51|425.31|427.51|425.31|0
1625832170000|2021-07-09 12:02:50|427.7|425.5|427.7|425.5|427.7|425.5|427.7|425.5|0
1625832180000|2021-07-09 12:03:00|427.51|425.31|427.7|425.5|427.7|425.5|427.51|425.31|0
1625832210000|2021-07-09 12:03:30|427.88|425.68|427.88|425.68|427.88|425.68|427.88|425.68|0
1625832220000|2021-07-09 12:03:40|427.7|425.5|428.07|425.87|428.07|425.87|427.7|425.5|0
1625832230000|2021-07-09 12:03:50|427.88|425.68|427.88|425.68|427.88|425.68|427.88|425.68|0
1625832240000|2021-07-09 12:04:00|427.7|425.5|427.7|425.5|427.7|425.5|427.7|425.5|0
1625832260000|2021-07-09 12:04:20|427.88|425.68|427.88|425.68|427.88|425.68|427.88|425.68|0
1625832270000|2021-07-09 12:04:30|427.7|425.5|427.7|425.5|427.7|425.5|427.7|425.5|0
1625832290000|2021-07-09 12:04:50|427.51|425.31|427.51|425.31|427.51|425.31|427.51|425.31|0
1625832300000|2021-07-09 12:05:00|427.7|425.5|427.51|425.31|427.7|425.5|427.51|425.31|0
1625832310000|2021-07-09 12:05:10|427.33|425.13|426.96|424.76|427.33|425.13|426.96|424.76|0
1625832320000|2021-07-09 12:05:20|426.77|424.57|426.96|424.76|426.96|424.76|426.77|424.57|0
1625832330000|2021-07-09 12:05:30|426.77|424.57|426.96|424.76|426.96|424.76|426.77|424.57|0
1625832340000|2021-07-09 12:05:40|426.77|424.57|426.96|424.76|427.14|424.94|426.77|424.57|0
1625832350000|2021-07-09 12:05:50|427.05|424.85|427.14|424.94|427.14|424.94|426.96|424.76|0
1625832360000|2021-07-09 12:06:00|426.96|424.76|426.96|424.76|426.96|424.76|426.86|424.66|0
1625832370000|2021-07-09 12:06:10|427.14|424.94|427.14|424.94|427.14|424.94|427.14|424.94|0
1625832390000|2021-07-09 12:06:30|426.96|424.76|426.96|424.76|426.96|424.76|426.96|424.76|0
1625832400000|2021-07-09 12:06:40|426.86|424.66|426.86|424.66|426.86|424.66|426.86|424.66|0
1625832410000|2021-07-09 12:06:50|426.96|424.76|426.96|424.76|426.96|424.76|426.96|424.76|0
1625832420000|2021-07-09 12:07:00|427.14|424.94|427.33|425.13|427.33|425.13|427.14|424.94|0
1625832430000|2021-07-09 12:07:10|427.14|424.94|427.14|424.94|427.23|425.03|427.14|424.94|0
1625832440000|2021-07-09 12:07:20|427.33|425.13|427.33|425.13|427.33|425.13|427.14|424.94|0
1625832450000|2021-07-09 12:07:30|427.23|425.03|427.14|424.94|427.23|425.03|427.14|424.94|0
1625832460000|2021-07-09 12:07:40|427.33|425.13|427.14|424.94|427.33|425.13|427.14|424.94|0
1625832470000|2021-07-09 12:07:50|427.23|425.03|427.33|425.13|427.33|425.13|427.23|425.03|0
1625832480000|2021-07-09 12:08:00|427.14|424.94|427.23|425.03|427.23|425.03|427.14|424.94|0
1625832490000|2021-07-09 12:08:10|427.33|425.13|427.14|424.94|427.33|425.13|427.14|424.94|0
1625832540000|2021-07-09 12:09:00|427.33|425.13|427.14|424.94|427.33|425.13|427.14|424.94|0
1625832550000|2021-07-09 12:09:10|426.96|424.76|426.96|424.76|426.96|424.76|426.96|424.76|0
1625832560000|2021-07-09 12:09:20|427.14|424.94|426.96|424.76|427.14|424.94|426.96|424.76|0
1625832580000|2021-07-09 12:09:40|427.14|424.94|426.96|424.76|427.14|424.94|426.96|424.76|0
1625832630000|2021-07-09 12:10:30|427.14|424.94|427.14|424.94|427.14|424.94|427.14|424.94|0
1625832640000|2021-07-09 12:10:40|426.96|424.76|427.14|424.94|427.14|424.94|426.96|424.76|0
1625832650000|2021-07-09 12:10:50|427.32|425.12|427.32|425.12|427.32|425.12|427.32|425.12|0
1625832660000|2021-07-09 12:11:00|427.14|424.94|427.32|425.12|427.32|425.12|427.14|424.94|0
1625832670000|2021-07-09 12:11:10|427.41|425.21|427.41|425.21|427.41|425.21|427.41|425.21|0
1625832680000|2021-07-09 12:11:20|427.51|425.31|427.51|425.31|427.51|425.31|427.51|425.31|0
1625832690000|2021-07-09 12:11:30|427.32|425.12|427.88|425.68|427.88|425.68|427.32|425.12|0
1625832700000|2021-07-09 12:11:40|427.69|425.49|427.51|425.31|427.69|425.49|427.51|425.31|0
1625832710000|2021-07-09 12:11:50|427.69|425.49|427.69|425.49|427.69|425.49|427.69|425.49|0
1625832720000|2021-07-09 12:12:00|427.6|425.4|427.51|425.31|427.6|425.4|427.51|425.31|0
1625832730000|2021-07-09 12:12:10|427.69|425.49|427.69|425.49|427.69|425.49|427.69|425.49|0
1625832740000|2021-07-09 12:12:20|427.88|425.68|427.88|425.68|427.88|425.68|427.88|425.68|0
1625832750000|2021-07-09 12:12:30|427.69|425.49|427.69|425.49|427.69|425.49|427.69|425.49|0
1625832760000|2021-07-09 12:12:40|427.88|425.68|427.69|425.49|427.88|425.68|427.69|425.49|0
1625832770000|2021-07-09 12:12:50|427.51|425.31|427.69|425.49|427.69|425.49|427.51|425.31|0
1625832790000|2021-07-09 12:13:10|427.51|425.31|427.51|425.31|427.51|425.31|427.51|425.31|0
1625832800000|2021-07-09 12:13:20|427.32|425.12|427.32|425.12|427.32|425.12|427.32|425.12|0
1625832810000|2021-07-09 12:13:30|427.51|425.31|427.41|425.21|427.51|425.31|427.41|425.21|0
1625832820000|2021-07-09 12:13:40|427.51|425.31|427.51|425.31|427.51|425.31|427.51|425.31|0
1625832840000|2021-07-09 12:14:00|427.69|425.49|427.69|425.49|427.69|425.49|427.69|425.49|0
1625832860000|2021-07-09 12:14:20|427.51|425.31|427.51|425.31|427.51|425.31|427.51|425.31|0
1625832890000|2021-07-09 12:14:50|427.69|425.49|427.69|425.49|427.69|425.49|427.69|425.49|0
1625832900000|2021-07-09 12:15:00|427.88|425.68|427.88|425.68|427.88|425.68|427.88|425.68|0
1625832920000|2021-07-09 12:15:20|427.78|425.58|427.69|425.49|427.78|425.58|427.69|425.49|0
1625832930000|2021-07-09 12:15:30|427.88|425.68|427.88|425.68|427.88|425.68|427.88|425.68|0
1625832950000|2021-07-09 12:15:50|427.69|425.49|427.69|425.49|427.69|425.49|427.69|425.49|0
1625832960000|2021-07-09 12:16:00|427.51|425.31|427.51|425.31|427.51|425.31|427.51|425.31|0
1625832970000|2021-07-09 12:16:10|427.6|425.4|427.51|425.31|427.69|425.49|427.51|425.31|0
1625832980000|2021-07-09 12:16:20|427.69|425.49|427.69|425.49|427.69|425.49|427.51|425.31|0
1625832990000|2021-07-09 12:16:30|427.51|425.31|427.51|425.31|427.51|425.31|427.51|425.31|0
1625833000000|2021-07-09 12:16:40|427.32|425.12|427.32|425.12|427.32|425.12|427.14|424.94|0
1625833020000|2021-07-09 12:17:00|427.14|424.94|427.14|424.94|427.14|424.94|427.04|424.84|0
1625833040000|2021-07-09 12:17:20|426.95|424.75|427.23|425.03|427.23|425.03|426.95|424.75|0
1625833050000|2021-07-09 12:17:30|427.14|424.94|427.32|425.12|427.32|425.12|427.14|424.94|0
1625833070000|2021-07-09 12:17:50|427.51|425.31|427.32|425.12|427.51|425.31|427.32|425.12|0
1625833090000|2021-07-09 12:18:10|427.14|424.94|427.14|424.94|427.14|424.94|427.14|424.94|0
1625833100000|2021-07-09 12:18:20|427.32|425.12|427.14|424.94|427.32|425.12|427.14|424.94|0
1625833110000|2021-07-09 12:18:30|426.95|424.75|426.77|424.57|426.95|424.75|426.77|424.57|0
1625833120000|2021-07-09 12:18:40|426.95|424.75|426.95|424.75|426.95|424.75|426.95|424.75|0
1625833140000|2021-07-09 12:19:00|426.77|424.57|426.95|424.75|426.95|424.75|426.77|424.57|0
1625833150000|2021-07-09 12:19:10|427.14|424.94|426.95|424.75|427.14|424.94|426.95|424.75|0
1625833160000|2021-07-09 12:19:20|427.04|424.84|426.95|424.75|427.14|424.94|426.95|424.75|0
1625833170000|2021-07-09 12:19:30|426.77|424.57|426.86|424.66|426.95|424.75|426.77|424.57|0
1625833180000|2021-07-09 12:19:40|426.95|424.75|426.58|424.38|426.95|424.75|426.58|424.38|0
1625833190000|2021-07-09 12:19:50|426.77|424.57|426.77|424.57|426.77|424.57|426.77|424.57|0
1625833210000|2021-07-09 12:20:10|426.58|424.38|426.58|424.38|426.58|424.38|426.58|424.38|0
1625833220000|2021-07-09 12:20:20|426.95|424.75|426.95|424.75|426.95|424.75|426.95|424.75|0
1625833230000|2021-07-09 12:20:30|426.77|424.57|426.77|424.57|426.77|424.57|426.77|424.57|0
1625833240000|2021-07-09 12:20:40|426.58|424.38|426.77|424.57|426.77|424.57|426.58|424.38|0
1625833260000|2021-07-09 12:21:00|426.67|424.47|426.77|424.57|426.77|424.57|426.58|424.38|0
1625833290000|2021-07-09 12:21:30|426.95|424.75|426.95|424.75|426.95|424.75|426.95|424.75|0
1625833300000|2021-07-09 12:21:40|426.77|424.57|426.77|424.57|426.77|424.57|426.77|424.57|0
1625833310000|2021-07-09 12:21:50|426.95|424.75|426.86|424.66|426.95|424.75|426.86|424.66|0
1625833320000|2021-07-09 12:22:00|426.77|424.57|426.95|424.75|426.95|424.75|426.77|424.57|0
1625833350000|2021-07-09 12:22:30|427.14|424.94|427.14|424.94|427.14|424.94|427.14|424.94|0
1625833370000|2021-07-09 12:22:50|427.04|424.84|427.14|424.94|427.14|424.94|427.04|424.84|0
1625833400000|2021-07-09 12:23:20|427.32|425.12|427.32|425.12|427.32|425.12|427.32|425.12|0
1625833410000|2021-07-09 12:23:30|427.14|424.94|427.14|424.94|427.14|424.94|427.14|424.94|0
1625833420000|2021-07-09 12:23:40|427.32|425.12|427.5|425.3|427.5|425.3|427.32|425.12|0
1625833440000|2021-07-09 12:24:00|427.69|425.49|427.87|425.67|427.87|425.67|427.69|425.49|0
1625833450000|2021-07-09 12:24:10|427.69|425.49|427.69|425.49|427.69|425.49|427.69|425.49|0
1625833460000|2021-07-09 12:24:20|427.5|425.3|427.5|425.3|427.5|425.3|427.5|425.3|0
1625833490000|2021-07-09 12:24:50|427.69|425.49|427.69|425.49|427.69|425.49|427.69|425.49|0
1625833510000|2021-07-09 12:25:10|427.78|425.58|427.87|425.67|427.87|425.67|427.78|425.58|0
1625833520000|2021-07-09 12:25:20|428.06|425.86|427.69|425.49|428.06|425.86|427.69|425.49|0
1625833530000|2021-07-09 12:25:30|427.5|425.3|427.5|425.3|427.5|425.3|427.5|425.3|0
1625833540000|2021-07-09 12:25:40|427.32|425.12|427.13|424.93|427.32|425.12|427.13|424.93|0
1625833550000|2021-07-09 12:25:50|427.04|424.84|427.13|424.93|427.13|424.93|426.95|424.75|0
1625833560000|2021-07-09 12:26:00|426.95|424.75|426.77|424.57|426.95|424.75|426.77|424.57|0
1625833570000|2021-07-09 12:26:10|426.67|424.47|426.67|424.47|426.67|424.47|426.67|424.47|0
1625833580000|2021-07-09 12:26:20|426.58|424.38|427.13|424.93|427.13|424.93|426.58|424.38|0
1625833590000|2021-07-09 12:26:30|427.32|425.12|427.32|425.12|427.5|425.3|427.32|425.12|0
1625833600000|2021-07-09 12:26:40|427.13|424.93|426.95|424.75|427.13|424.93|426.95|424.75|0
1625833620000|2021-07-09 12:27:00|427.04|424.84|427.13|424.93|427.13|424.93|427.04|424.84|0
1625833650000|2021-07-09 12:27:30|427.22|425.02|427.13|424.93|427.22|425.02|427.13|424.93|0
1625833660000|2021-07-09 12:27:40|427.32|425.12|427.13|424.93|427.32|425.12|427.13|424.93|0
1625833680000|2021-07-09 12:28:00|426.95|424.75|427.13|424.93|427.13|424.93|426.95|424.75|0
1625833720000|2021-07-09 12:28:40|426.95|424.75|427.13|424.93|427.13|424.93|426.95|424.75|0
1625833730000|2021-07-09 12:28:50|427.22|425.02|427.13|424.93|427.22|425.02|427.13|424.93|0
1625833740000|2021-07-09 12:29:00|427.32|425.12|427.32|425.12|427.5|425.3|427.32|425.12|0
1625833770000|2021-07-09 12:29:30|427.13|424.93|427.5|425.3|427.5|425.3|427.13|424.93|0
1625833780000|2021-07-09 12:29:40|427.59|425.39|427.32|425.12|427.59|425.39|427.32|425.12|0
1625833790000|2021-07-09 12:29:50|427.41|425.21|427.32|425.12|427.5|425.3|427.32|425.12|0
1625833800000|2021-07-09 12:30:00|427.5|425.3|427.13|424.93|427.5|425.3|427.13|424.93|0
1625833810000|2021-07-09 12:30:10|426.95|424.75|427.13|424.93|427.13|424.93|426.95|424.75|0
1625833850000|2021-07-09 12:30:50|426.95|424.75|426.95|424.75|426.95|424.75|426.95|424.75|0
1625833860000|2021-07-09 12:31:00|427.13|424.93|427.13|424.93|427.13|424.93|427.13|424.93|0
1625833870000|2021-07-09 12:31:10|427.32|425.12|427.13|424.93|427.32|425.12|427.13|424.93|0
1625833880000|2021-07-09 12:31:20|426.95|424.75|426.95|424.75|426.95|424.75|426.95|424.75|0
1625833890000|2021-07-09 12:31:30|427.13|424.93|427.13|424.93|427.13|424.93|427.13|424.93|0
1625833900000|2021-07-09 12:31:40|427.32|425.12|427.13|424.93|427.32|425.12|427.13|424.93|0
1625833910000|2021-07-09 12:31:50|427.32|425.12|427.13|424.93|427.32|425.12|427.13|424.93|0
1625833920000|2021-07-09 12:32:00|427.32|425.12|427.32|425.12|427.5|425.3|427.32|425.12|0
1625833940000|2021-07-09 12:32:20|427.13|424.93|427.13|424.93|427.13|424.93|426.95|424.75|0
1625833950000|2021-07-09 12:32:30|426.95|424.75|426.95|424.75|426.95|424.75|426.95|424.75|0
1625833960000|2021-07-09 12:32:40|426.76|424.56|426.76|424.56|426.76|424.56|426.76|424.56|0
1625833980000|2021-07-09 12:33:00|426.95|424.75|426.58|424.38|426.95|424.75|426.58|424.38|0
1625833990000|2021-07-09 12:33:10|426.76|424.56|426.95|424.75|426.95|424.75|426.58|424.38|0
1625834000000|2021-07-09 12:33:20|427.13|424.93|427.32|425.12|427.32|425.12|427.13|424.93|0
1625834010000|2021-07-09 12:33:30|427.5|425.3|427.5|425.3|427.5|425.3|427.5|425.3|0
1625834020000|2021-07-09 12:33:40|427.68|425.48|427.5|425.3|427.68|425.48|427.5|425.3|0
1625834040000|2021-07-09 12:34:00|427.32|425.12|427.13|424.93|427.32|425.12|427.13|424.93|0
1625834050000|2021-07-09 12:34:10|426.95|424.75|427.13|424.93|427.13|424.93|426.95|424.75|0
1625834060000|2021-07-09 12:34:20|427.32|425.12|427.32|425.12|427.32|425.12|427.32|425.12|0
1625834070000|2021-07-09 12:34:30|427.31|425.11|427.13|424.93|427.31|425.11|427.13|424.93|0
1625834100000|2021-07-09 12:35:00|427.31|425.11|427.13|424.93|427.31|425.11|427.13|424.93|0
1625834130000|2021-07-09 12:35:30|426.95|424.75|426.76|424.56|426.95|424.75|426.76|424.56|0
1625834160000|2021-07-09 12:36:00|426.67|424.47|426.76|424.56|426.76|424.56|426.58|424.38|0
1625834190000|2021-07-09 12:36:30|426.58|424.38|426.48|424.28|426.58|424.38|426.48|424.28|0
1625834200000|2021-07-09 12:36:40|426.21|424.01|426.21|424.01|426.21|424.01|426.21|424.01|0
1625834210000|2021-07-09 12:36:50|426.02|423.82|426.02|423.82|426.02|423.82|426.02|423.82|0
1625834220000|2021-07-09 12:37:00|425.84|423.64|426.02|423.82|426.02|423.82|425.84|423.64|0
1625834240000|2021-07-09 12:37:20|426.21|424.01|426.39|424.19|426.39|424.19|426.21|424.01|0
1625834260000|2021-07-09 12:37:40|426.21|424.01|426.21|424.01|426.21|424.01|426.21|424.01|0
1625834270000|2021-07-09 12:37:50|426.02|423.82|426.02|423.82|426.02|423.82|426.02|423.82|0
1625834280000|2021-07-09 12:38:00|426.21|424.01|426.21|424.01|426.21|424.01|426.21|424.01|0
1625834310000|2021-07-09 12:38:30|426.02|423.82|426.02|423.82|426.02|423.82|426.02|423.82|0
1625834320000|2021-07-09 12:38:40|425.84|423.64|425.65|423.45|425.84|423.64|425.65|423.45|0
1625834330000|2021-07-09 12:38:50|425.84|423.64|425.84|423.64|425.84|423.64|425.84|423.64|0
1625834340000|2021-07-09 12:39:00|425.65|423.45|425.84|423.64|425.84|423.64|425.65|423.45|0
1625834360000|2021-07-09 12:39:20|426.02|423.82|426.02|423.82|426.02|423.82|426.02|423.82|0
1625834370000|2021-07-09 12:39:30|426.21|424.01|426.02|423.82|426.21|424.01|426.02|423.82|0
1625834380000|2021-07-09 12:39:40|426.21|424.01|426.21|424.01|426.21|424.01|426.21|424.01|0
1625834390000|2021-07-09 12:39:50|426.39|424.19|426.39|424.19|426.39|424.19|426.39|424.19|0
1625834400000|2021-07-09 12:40:00|426.58|424.38|426.21|424.01|426.58|424.38|426.21|424.01|0
1625834410000|2021-07-09 12:40:10|426.02|423.82|426.02|423.82|426.02|423.82|426.02|423.82|0
1625834420000|2021-07-09 12:40:20|426.21|424.01|426.21|424.01|426.21|424.01|426.21|424.01|0
1625834430000|2021-07-09 12:40:30|426.02|423.82|426.02|423.82|426.02|423.82|425.84|423.64|0
1625834440000|2021-07-09 12:40:40|426.21|424.01|426.21|424.01|426.21|424.01|426.21|424.01|0
1625834460000|2021-07-09 12:41:00|426.02|423.82|425.84|423.64|426.02|423.82|425.84|423.64|0
1625834470000|2021-07-09 12:41:10|426.02|423.82|426.21|424.01|426.21|424.01|426.02|423.82|0
1625834480000|2021-07-09 12:41:20|426.39|424.19|426.39|424.19|426.39|424.19|426.21|424.01|0
1625834490000|2021-07-09 12:41:30|426.21|424.01|426.02|423.82|426.21|424.01|426.02|423.82|0
1625834500000|2021-07-09 12:41:40|425.84|423.64|426.02|423.82|426.02|423.82|425.84|423.64|0
1625834510000|2021-07-09 12:41:50|425.84|423.64|425.74|423.54|425.84|423.64|425.65|423.45|0
1625834520000|2021-07-09 12:42:00|425.84|423.64|425.65|423.45|425.84|423.64|425.65|423.45|0
1625834540000|2021-07-09 12:42:20|425.84|423.64|425.84|423.64|425.84|423.64|425.84|423.64|0
1625834550000|2021-07-09 12:42:30|425.65|423.45|425.65|423.45|425.65|423.45|425.65|423.45|0
1625834560000|2021-07-09 12:42:40|425.84|423.64|425.84|423.64|425.84|423.64|425.84|423.64|0
1625834570000|2021-07-09 12:42:50|425.74|423.54|425.84|423.64|425.84|423.64|425.74|423.54|0
1625834580000|2021-07-09 12:43:00|425.65|423.45|425.84|423.64|425.84|423.64|425.65|423.45|0
1625834610000|2021-07-09 12:43:30|425.65|423.45|425.65|423.45|425.65|423.45|425.65|423.45|0
1625834620000|2021-07-09 12:43:40|425.47|423.27|425.1|422.9|425.47|423.27|425.1|422.9|0
1625834630000|2021-07-09 12:43:50|425.28|423.08|425.1|422.9|425.28|423.08|425.1|422.9|0
1625834640000|2021-07-09 12:44:00|425.28|423.08|425.28|423.08|425.28|423.08|425.1|422.9|0
1625834660000|2021-07-09 12:44:20|425.47|423.27|425.47|423.27|425.47|423.27|425.47|423.27|0
1625834680000|2021-07-09 12:44:40|425.65|423.45|425.47|423.27|425.65|423.45|425.47|423.27|0
1625834690000|2021-07-09 12:44:50|425.65|423.45|425.47|423.27|425.65|423.45|425.47|423.27|0
1625834700000|2021-07-09 12:45:00|425.28|423.08|425.47|423.27|425.47|423.27|425.28|423.08|0
1625834710000|2021-07-09 12:45:10|425.28|423.08|425.1|422.9|425.28|423.08|424.92|422.72|0
1625834720000|2021-07-09 12:45:20|424.92|422.72|424.91|422.71|425.1|422.9|424.91|422.71|0
1625834730000|2021-07-09 12:45:30|425.1|422.9|425.1|422.9|425.28|423.08|425.1|422.9|0
1625834740000|2021-07-09 12:45:40|425.28|423.08|425.1|422.9|425.28|423.08|425.1|422.9|0
1625834750000|2021-07-09 12:45:50|425.19|422.99|425.1|422.9|425.19|422.99|425.1|422.9|0
1625834760000|2021-07-09 12:46:00|424.91|422.71|424.91|422.71|424.91|422.71|424.91|422.71|0
1625834770000|2021-07-09 12:46:10|424.73|422.53|424.91|422.71|424.91|422.71|424.73|422.53|0
1625834790000|2021-07-09 12:46:30|425.1|422.9|425.1|422.9|425.1|422.9|425.1|422.9|0
1625834810000|2021-07-09 12:46:50|425|422.8|425.1|422.9|425.1|422.9|425|422.8|0
1625834820000|2021-07-09 12:47:00|425.19|422.99|425.47|423.27|425.47|423.27|425.19|422.99|0
1625834840000|2021-07-09 12:47:20|425.28|423.08|425.28|423.08|425.47|423.27|425.28|423.08|0
1625834850000|2021-07-09 12:47:30|425.47|423.27|425.47|423.27|425.47|423.27|425.47|423.27|0
1625834870000|2021-07-09 12:47:50|425.28|423.08|425.28|423.08|425.28|423.08|425.28|423.08|0
1625834890000|2021-07-09 12:48:10|425.47|423.27|425.65|423.45|425.65|423.45|425.47|423.27|0
1625834900000|2021-07-09 12:48:20|425.47|423.27|425.47|423.27|425.47|423.27|425.28|423.08|0
1625834920000|2021-07-09 12:48:40|425.65|423.45|425.65|423.45|425.65|423.45|425.65|423.45|0
1625834940000|2021-07-09 12:49:00|425.47|423.27|425.47|423.27|425.47|423.27|425.47|423.27|0
1625834950000|2021-07-09 12:49:10|425.65|423.45|425.65|423.45|425.65|423.45|425.65|423.45|0
1625834960000|2021-07-09 12:49:20|425.83|423.63|425.83|423.63|425.83|423.63|425.83|423.63|0
1625834970000|2021-07-09 12:49:30|425.65|423.45|425.65|423.45|425.65|423.45|425.65|423.45|0
1625835010000|2021-07-09 12:50:10|425.47|423.27|425.65|423.45|425.65|423.45|425.47|423.27|0
1625835030000|2021-07-09 12:50:30|425.83|423.63|425.47|423.27|425.83|423.63|425.47|423.27|0
1625835040000|2021-07-09 12:50:40|425.65|423.45|425.65|423.45|425.65|423.45|425.65|423.45|0
1625835060000|2021-07-09 12:51:00|425.46|423.26|425.46|423.26|425.65|423.45|425.46|423.26|0
1625835070000|2021-07-09 12:51:10|425.65|423.45|425.46|423.26|425.65|423.45|425.46|423.26|0
1625835080000|2021-07-09 12:51:20|425.65|423.45|425.46|423.26|425.65|423.45|425.46|423.26|0
1625835100000|2021-07-09 12:51:40|425.1|422.9|425.1|422.9|425.1|422.9|425.1|422.9|0
1625835110000|2021-07-09 12:51:50|424.91|422.71|424.91|422.71|424.91|422.71|424.91|422.71|0
1625835120000|2021-07-09 12:52:00|425.46|423.26|425.18|422.98|425.46|423.26|425.18|422.98|0
1625835130000|2021-07-09 12:52:10|425.1|422.9|425.1|422.9|425.28|423.08|425.1|422.9|0
1625835180000|2021-07-09 12:53:00|425|422.8|425|422.8|425|422.8|425|422.8|0
1625835190000|2021-07-09 12:53:10|425.1|422.9|425.46|423.26|425.46|423.26|425.1|422.9|0
1625835200000|2021-07-09 12:53:20|425.65|423.45|425.83|423.63|425.83|423.63|425.65|423.45|0
1625835210000|2021-07-09 12:53:30|426.02|423.82|425.65|423.45|426.02|423.82|425.65|423.45|0
1625835220000|2021-07-09 12:53:40|425.46|423.26|425.83|423.63|425.83|423.63|425.46|423.26|0
1625835230000|2021-07-09 12:53:50|426.02|423.82|425.83|423.63|426.02|423.82|425.83|423.63|0
1625835240000|2021-07-09 12:54:00|425.65|423.45|425.65|423.45|425.65|423.45|425.65|423.45|0
1625835250000|2021-07-09 12:54:10|425.83|423.63|425.65|423.45|425.83|423.63|425.65|423.45|0
1625835260000|2021-07-09 12:54:20|425.46|423.26|425.65|423.45|425.65|423.45|425.46|423.26|0
1625835270000|2021-07-09 12:54:30|425.83|423.63|425.65|423.45|425.83|423.63|425.65|423.45|0
1625835280000|2021-07-09 12:54:40|425.83|423.63|425.83|423.63|425.83|423.63|425.83|423.63|0
1625835290000|2021-07-09 12:54:50|425.65|423.45|425.83|423.63|425.83|423.63|425.65|423.45|0
1625835300000|2021-07-09 12:55:00|425.65|423.45|425.55|423.35|425.65|423.45|425.55|423.35|0
1625835310000|2021-07-09 12:55:10|425.65|423.45|425.74|423.54|425.74|423.54|425.65|423.45|0
1625835320000|2021-07-09 12:55:20|425.65|423.45|425.65|423.45|425.65|423.45|425.46|423.26|0
1625835330000|2021-07-09 12:55:30|425.46|423.26|425.46|423.26|425.46|423.26|425.46|423.26|0
1625835340000|2021-07-09 12:55:40|425.28|423.08|425.46|423.26|425.46|423.26|425.28|423.08|0
1625835350000|2021-07-09 12:55:50|425.28|423.08|425.28|423.08|425.28|423.08|425.28|423.08|0
1625835380000|2021-07-09 12:56:20|425.18|422.98|425.28|423.08|425.28|423.08|425.18|422.98|0
1625835390000|2021-07-09 12:56:30|425.46|423.26|425.46|423.26|425.46|423.26|425.46|423.26|0
1625835400000|2021-07-09 12:56:40|425.28|423.08|425.46|423.26|425.46|423.26|425.28|423.08|0
1625835420000|2021-07-09 12:57:00|425.28|423.08|425.28|423.08|425.28|423.08|425.28|423.08|0
1625835430000|2021-07-09 12:57:10|425.46|423.26|425.46|423.26|425.46|423.26|425.46|423.26|0
1625835440000|2021-07-09 12:57:20|425.28|423.08|425.46|423.26|425.46|423.26|425.28|423.08|0
1625835450000|2021-07-09 12:57:30|425.65|423.45|425.65|423.45|425.65|423.45|425.65|423.45|0
1625835460000|2021-07-09 12:57:40|425.83|423.63|425.65|423.45|425.83|423.63|425.65|423.45|0
1625835470000|2021-07-09 12:57:50|425.83|423.63|425.65|423.45|425.83|423.63|425.65|423.45|0
1625835480000|2021-07-09 12:58:00|425.46|423.26|425.46|423.26|425.46|423.26|425.46|423.26|0
1625835490000|2021-07-09 12:58:10|425.28|423.08|425.37|423.17|425.37|423.17|425.28|423.08|0
1625835500000|2021-07-09 12:58:20|425.46|423.26|425.65|423.45|425.65|423.45|425.46|423.26|0
1625835510000|2021-07-09 12:58:30|425.46|423.26|425.46|423.26|425.46|423.26|425.46|423.26|0
1625835520000|2021-07-09 12:58:40|425.28|423.08|425.28|423.08|425.28|423.08|425.28|423.08|0
1625835540000|2021-07-09 12:59:00|425.09|422.89|425.09|422.89|425.09|422.89|425.09|422.89|0
1625835550000|2021-07-09 12:59:10|425.28|423.08|425.46|423.26|425.46|423.26|425.28|423.08|0
1625835610000|2021-07-09 13:00:10|425.28|423.08|425.28|423.08|425.28|423.08|425.28|423.08|0
1625835620000|2021-07-09 13:00:20|425.46|423.26|425.46|423.26|425.46|423.26|425.46|423.26|0
1625835630000|2021-07-09 13:00:30|425.65|423.45|425.46|423.26|425.65|423.45|425.46|423.26|0
1625835640000|2021-07-09 13:00:40|425.28|423.08|425.55|423.35|425.65|423.45|425.28|423.08|0
1625835650000|2021-07-09 13:00:50|425.46|423.26|425.55|423.35|425.64|423.44|425.46|423.26|0
1625835660000|2021-07-09 13:01:00|425.64|423.44|425.64|423.44|425.64|423.44|425.64|423.44|0
1625835670000|2021-07-09 13:01:10|425.83|423.63|425.83|423.63|425.83|423.63|425.83|423.63|0
1625835680000|2021-07-09 13:01:20|426.01|423.81|426.01|423.81|426.01|423.81|426.01|423.81|0
1625835690000|2021-07-09 13:01:30|426.2|424|426.1|423.9|426.2|424|426.01|423.81|0
1625835700000|2021-07-09 13:01:40|426.01|423.81|425.83|423.63|426.01|423.81|425.83|423.63|0
1625835710000|2021-07-09 13:01:50|426.01|423.81|426.01|423.81|426.01|423.81|426.01|423.81|0
1625835720000|2021-07-09 13:02:00|425.83|423.63|425.83|423.63|426.01|423.81|425.83|423.63|0
1625835730000|2021-07-09 13:02:10|426.01|423.81|426.01|423.81|426.01|423.81|426.01|423.81|0
1625835740000|2021-07-09 13:02:20|425.92|423.72|426.01|423.81|426.01|423.81|425.92|423.72|0
1625835760000|2021-07-09 13:02:40|425.83|423.63|425.83|423.63|425.83|423.63|425.83|423.63|0
1625835770000|2021-07-09 13:02:50|425.64|423.44|425.64|423.44|425.64|423.44|425.64|423.44|0
1625835780000|2021-07-09 13:03:00|425.83|423.63|425.83|423.63|425.83|423.63|425.83|423.63|0
1625835790000|2021-07-09 13:03:10|425.64|423.44|425.64|423.44|425.64|423.44|425.64|423.44|0
1625835810000|2021-07-09 13:03:30|425.73|423.53|425.64|423.44|425.73|423.53|425.64|423.44|0
1625835820000|2021-07-09 13:03:40|425.73|423.53|425.83|423.63|425.83|423.63|425.64|423.44|0
1625835830000|2021-07-09 13:03:50|425.64|423.44|425.64|423.44|425.83|423.63|425.64|423.44|0
1625835850000|2021-07-09 13:04:10|425.83|423.63|425.83|423.63|425.83|423.63|425.83|423.63|0
1625835860000|2021-07-09 13:04:20|425.64|423.44|425.64|423.44|425.64|423.44|425.64|423.44|0
1625835870000|2021-07-09 13:04:30|425.73|423.53|425.64|423.44|425.83|423.63|425.64|423.44|0
1625835890000|2021-07-09 13:04:50|425.55|423.35|425.64|423.44|425.64|423.44|425.55|423.35|0
1625835900000|2021-07-09 13:05:00|425.55|423.35|425.46|423.26|425.55|423.35|425.46|423.26|0
1625835920000|2021-07-09 13:05:20|425.64|423.44|425.46|423.26|425.64|423.44|425.46|423.26|0
1625835930000|2021-07-09 13:05:30|425.64|423.44|425.64|423.44|425.64|423.44|425.55|423.35|0
1625835940000|2021-07-09 13:05:40|425.46|423.26|425.46|423.26|425.46|423.26|425.46|423.26|0
1625835950000|2021-07-09 13:05:50|425.64|423.44|425.64|423.44|425.64|423.44|425.64|423.44|0
1625835960000|2021-07-09 13:06:00|425.46|423.26|425.46|423.26|425.64|423.44|425.46|423.26|0
1625835970000|2021-07-09 13:06:10|425.27|423.07|425.46|423.26|425.46|423.26|425.27|423.07|0
1625835980000|2021-07-09 13:06:20|425.27|423.07|425.09|422.89|425.27|423.07|425.09|422.89|0
1625836000000|2021-07-09 13:06:40|424.91|422.71|424.91|422.71|424.91|422.71|424.91|422.71|0
1625836020000|2021-07-09 13:07:00|425.09|422.89|425.27|423.07|425.27|423.07|425.09|422.89|0
1625836030000|2021-07-09 13:07:10|425.09|422.89|425.09|422.89|425.09|422.89|425.09|422.89|0
1625836040000|2021-07-09 13:07:20|425.27|423.07|425.27|423.07|425.27|423.07|425.27|423.07|0
1625836050000|2021-07-09 13:07:30|425.09|422.89|425.27|423.07|425.27|423.07|425.09|422.89|0
1625836060000|2021-07-09 13:07:40|425.09|422.89|425.09|422.89|425.27|423.07|425.09|422.89|0
1625836070000|2021-07-09 13:07:50|425.27|423.07|425.46|423.26|425.46|423.26|425.27|423.07|0
1625836110000|2021-07-09 13:08:30|425.27|423.07|425.46|423.26|425.46|423.26|425.27|423.07|0
1625836120000|2021-07-09 13:08:40|425.27|423.07|425.46|423.26|425.46|423.26|425.27|423.07|0
1625836140000|2021-07-09 13:09:00|425.27|423.07|425.46|423.26|425.46|423.26|425.27|423.07|0
1625836150000|2021-07-09 13:09:10|425.27|423.07|425.09|422.89|425.27|423.07|425.09|422.89|0
1625836160000|2021-07-09 13:09:20|424.91|422.71|424.9|422.7|424.91|422.71|424.9|422.7|0
1625836170000|2021-07-09 13:09:30|425.09|422.89|425.09|422.89|425.09|422.89|424.99|422.79|0
1625836180000|2021-07-09 13:09:40|424.9|422.7|424.9|422.7|424.9|422.7|424.9|422.7|0
1625836190000|2021-07-09 13:09:50|425.09|422.89|424.9|422.7|425.09|422.89|424.9|422.7|0
1625836200000|2021-07-09 13:10:00|424.72|422.52|424.9|422.7|424.9|422.7|424.72|422.52|0
1625836210000|2021-07-09 13:10:10|424.81|422.61|424.35|422.15|424.81|422.61|424.35|422.15|0
1625836240000|2021-07-09 13:10:40|424.17|421.97|424.35|422.15|424.35|422.15|424.17|421.97|0
1625836260000|2021-07-09 13:11:00|424.17|421.97|424.35|422.15|424.35|422.15|424.17|421.97|0
1625836270000|2021-07-09 13:11:10|424.17|421.97|424.35|422.15|424.35|422.15|424.17|421.97|0
1625836280000|2021-07-09 13:11:20|424.17|421.97|424.17|421.97|424.17|421.97|424.17|421.97|0
1625836290000|2021-07-09 13:11:30|423.98|421.78|423.98|421.78|423.98|421.78|423.98|421.78|0
1625836300000|2021-07-09 13:11:40|424.17|421.97|424.17|421.97|424.17|421.97|424.17|421.97|0
1625836310000|2021-07-09 13:11:50|424.35|422.15|424.26|422.06|424.35|422.15|424.26|422.06|0
1625836320000|2021-07-09 13:12:00|424.35|422.15|424.35|422.15|424.35|422.15|424.35|422.15|0
1625836330000|2021-07-09 13:12:10|424.17|421.97|424.17|421.97|424.17|421.97|424.17|421.97|0
1625836340000|2021-07-09 13:12:20|424.35|422.15|424.35|422.15|424.35|422.15|424.17|421.97|0
1625836350000|2021-07-09 13:12:30|424.17|421.97|424.35|422.15|424.35|422.15|424.17|421.97|0
1625836360000|2021-07-09 13:12:40|424.17|421.97|424.17|421.97|424.17|421.97|424.17|421.97|0
1625836370000|2021-07-09 13:12:50|423.98|421.78|423.98|421.78|423.98|421.78|423.98|421.78|0
1625836380000|2021-07-09 13:13:00|424.17|421.97|424.17|421.97|424.17|421.97|424.17|421.97|0
1625836390000|2021-07-09 13:13:10|424.07|421.87|424.17|421.97|424.17|421.97|424.07|421.87|0
1625836410000|2021-07-09 13:13:30|423.98|421.78|423.98|421.78|423.98|421.78|423.98|421.78|0
1625836420000|2021-07-09 13:13:40|423.8|421.6|423.8|421.6|423.8|421.6|423.8|421.6|0
1625836450000|2021-07-09 13:14:10|423.98|421.78|423.98|421.78|423.98|421.78|423.98|421.78|0
1625836460000|2021-07-09 13:14:20|423.8|421.6|423.8|421.6|423.8|421.6|423.8|421.6|0
1625836470000|2021-07-09 13:14:30|423.62|421.42|423.8|421.6|423.8|421.6|423.62|421.42|0
1625836490000|2021-07-09 13:14:50|423.62|421.42|423.8|421.6|423.8|421.6|423.62|421.42|0
1625836500000|2021-07-09 13:15:00|423.7|421.5|423.62|421.42|423.7|421.5|423.62|421.42|0
1625836520000|2021-07-09 13:15:20|423.8|421.6|423.8|421.6|423.8|421.6|423.8|421.6|0
1625836530000|2021-07-09 13:15:30|423.98|421.78|423.98|421.78|423.98|421.78|423.98|421.78|0
1625836540000|2021-07-09 13:15:40|423.8|421.6|423.8|421.6|423.8|421.6|423.8|421.6|0
1625836550000|2021-07-09 13:15:50|423.98|421.78|423.98|421.78|423.98|421.78|423.98|421.78|0
1625836560000|2021-07-09 13:16:00|424.17|421.97|424.17|421.97|424.17|421.97|424.17|421.97|0
1625836570000|2021-07-09 13:16:10|423.98|421.78|424.17|421.97|424.17|421.97|423.98|421.78|0
1625836580000|2021-07-09 13:16:20|423.98|421.78|423.98|421.78|423.98|421.78|423.98|421.78|0
1625836590000|2021-07-09 13:16:30|424.17|421.97|424.35|422.15|424.35|422.15|424.17|421.97|0
1625836620000|2021-07-09 13:17:00|424.25|422.05|424.25|422.05|424.35|422.15|424.25|422.05|0
1625836630000|2021-07-09 13:17:10|424.17|421.97|424.17|421.97|424.17|421.97|424.17|421.97|0
1625836640000|2021-07-09 13:17:20|424.25|422.05|424.35|422.15|424.35|422.15|424.17|421.97|0
1625836670000|2021-07-09 13:17:50|424.17|421.97|424.35|422.15|424.35|422.15|424.17|421.97|0
1625836680000|2021-07-09 13:18:00|424.17|421.97|424.35|422.15|424.35|422.15|424.17|421.97|0
1625836710000|2021-07-09 13:18:30|424.25|422.05|424.35|422.15|424.35|422.15|424.25|422.05|0
1625836740000|2021-07-09 13:19:00|424.17|421.97|424.17|421.97|424.17|421.97|424.17|421.97|0
1625836750000|2021-07-09 13:19:10|424.16|421.96|424.35|422.15|424.35|422.15|424.16|421.96|0
1625836780000|2021-07-09 13:19:40|424.16|421.96|424.16|421.96|424.16|421.96|424.16|421.96|0
1625836800000|2021-07-09 13:20:00|423.98|421.78|423.98|421.78|423.98|421.78|423.98|421.78|0
1625836810000|2021-07-09 13:20:10|424.16|421.96|424.35|422.15|424.35|422.15|424.16|421.96|0
1625836820000|2021-07-09 13:20:20|424.16|421.96|424.16|421.96|424.16|421.96|424.16|421.96|0
1625836840000|2021-07-09 13:20:40|423.98|421.78|423.98|421.78|423.98|421.78|423.98|421.78|0
1625836850000|2021-07-09 13:20:50|423.8|421.6|423.8|421.6|423.8|421.6|423.8|421.6|0
1625836860000|2021-07-09 13:21:00|423.98|421.78|423.98|421.78|423.98|421.78|423.98|421.78|0
1625836870000|2021-07-09 13:21:10|423.8|421.6|423.8|421.6|423.8|421.6|423.8|421.6|0
1625836890000|2021-07-09 13:21:30|423.98|421.78|423.98|421.78|423.98|421.78|423.98|421.78|0
1625836910000|2021-07-09 13:21:50|424.16|421.96|423.98|421.78|424.16|421.96|423.98|421.78|0
1625836920000|2021-07-09 13:22:00|424.16|421.96|423.98|421.78|424.16|421.96|423.98|421.78|0
1625836930000|2021-07-09 13:22:10|423.88|421.68|423.98|421.78|423.98|421.78|423.88|421.68|0
1625836940000|2021-07-09 13:22:20|423.8|421.6|423.8|421.6|423.8|421.6|423.8|421.6|0
1625836950000|2021-07-09 13:22:30|423.61|421.41|423.61|421.41|423.61|421.41|423.61|421.41|0
1625836980000|2021-07-09 13:23:00|423.8|421.6|423.61|421.41|423.8|421.6|423.61|421.41|0
1625836990000|2021-07-09 13:23:10|423.8|421.6|423.7|421.5|423.8|421.6|423.7|421.5|0
1625837000000|2021-07-09 13:23:20|423.61|421.41|423.61|421.41|423.61|421.41|423.61|421.41|0
1625837010000|2021-07-09 13:23:30|423.7|421.5|423.8|421.6|423.8|421.6|423.7|421.5|0
1625837040000|2021-07-09 13:24:00|423.61|421.41|423.61|421.41|423.61|421.41|423.61|421.41|0
1625837060000|2021-07-09 13:24:20|423.8|421.6|423.8|421.6|423.8|421.6|423.8|421.6|0
1625837070000|2021-07-09 13:24:30|423.79|421.59|424.16|421.96|424.16|421.96|423.79|421.59|0
1625837080000|2021-07-09 13:24:40|424.25|422.05|424.35|422.15|424.35|422.15|424.16|421.96|0
1625837090000|2021-07-09 13:24:50|424.43|422.23|424.35|422.15|424.53|422.33|424.35|422.15|0
1625837100000|2021-07-09 13:25:00|424.43|422.23|424.53|422.33|424.53|422.33|424.35|422.15|0
1625837110000|2021-07-09 13:25:10|424.35|422.15|424.53|422.33|424.53|422.33|424.35|422.15|0
1625837120000|2021-07-09 13:25:20|424.71|422.51|424.71|422.51|424.9|422.7|424.71|422.51|0
1625837130000|2021-07-09 13:25:30|424.9|422.7|424.9|422.7|425.08|422.88|424.9|422.7|0
1625837140000|2021-07-09 13:25:40|425.08|422.88|424.9|422.7|425.08|422.88|424.9|422.7|0
1625837150000|2021-07-09 13:25:50|425.08|422.88|424.9|422.7|425.08|422.88|424.9|422.7|0
1625837160000|2021-07-09 13:26:00|424.71|422.51|424.35|422.15|424.71|422.51|424.35|422.15|0
1625837170000|2021-07-09 13:26:10|424.53|422.33|424.71|422.51|424.71|422.51|424.53|422.33|0
1625837180000|2021-07-09 13:26:20|424.53|422.33|424.53|422.33|424.53|422.33|424.43|422.23|0
1625837200000|2021-07-09 13:26:40|424.71|422.51|424.71|422.51|424.71|422.51|424.71|422.51|0
1625837220000|2021-07-09 13:27:00|424.53|422.33|424.53|422.33|424.71|422.51|424.53|422.33|0
1625837230000|2021-07-09 13:27:10|424.71|422.51|424.53|422.33|424.71|422.51|424.53|422.33|0
1625837260000|2021-07-09 13:27:40|424.35|422.15|424.71|422.51|424.71|422.51|424.35|422.15|0
1625837280000|2021-07-09 13:28:00|424.35|422.15|424.53|422.33|424.53|422.33|424.35|422.15|0
1625837290000|2021-07-09 13:28:10|424.35|422.15|424.53|422.33|424.53|422.33|424.35|422.15|0
1625837300000|2021-07-09 13:28:20|424.71|422.51|424.53|422.33|424.71|422.51|424.53|422.33|0
1625837310000|2021-07-09 13:28:30|424.34|422.14|424.34|422.14|424.34|422.14|424.34|422.14|0
1625837320000|2021-07-09 13:28:40|424.43|422.23|424.53|422.33|424.53|422.33|424.43|422.23|0
1625837330000|2021-07-09 13:28:50|424.34|422.14|424.34|422.14|424.34|422.14|424.34|422.14|0
1625837350000|2021-07-09 13:29:10|424.25|422.05|424.34|422.14|424.34|422.14|424.25|422.05|0
1625837360000|2021-07-09 13:29:20|424.16|421.96|424.16|421.96|424.16|421.96|424.16|421.96|0
1625837370000|2021-07-09 13:29:30|424.34|422.14|424.53|422.33|424.53|422.33|424.25|422.05|0
1625837380000|2021-07-09 13:29:40|424.71|422.51|424.71|422.51|424.71|422.51|424.71|422.51|0
1625837390000|2021-07-09 13:29:50|424.9|422.7|424.53|422.33|424.9|422.7|424.53|422.33|0
1625837400000|2021-07-09 13:30:00|424.9|422.7|424.9|422.7|425.08|422.88|424.9|422.7|0
1625837410000|2021-07-09 13:30:10|424.71|422.51|424.71|422.51|424.9|422.7|424.71|422.51|0
1625837420000|2021-07-09 13:30:20|424.9|422.7|425.26|423.06|425.26|423.06|424.9|422.7|0
1625837430000|2021-07-09 13:30:30|424.9|422.7|423.79|421.59|424.9|422.7|423.79|421.59|0
1625837440000|2021-07-09 13:30:40|424.16|421.96|423.79|421.59|424.16|421.96|423.79|421.59|0
1625837450000|2021-07-09 13:30:50|423.98|421.78|423.42|421.22|423.98|421.78|423.42|421.22|0
1625837460000|2021-07-09 13:31:00|423.79|421.59|423.24|421.04|423.79|421.59|423.06|420.86|0
1625837470000|2021-07-09 13:31:10|423.42|421.22|423.42|421.22|423.42|421.22|423.24|421.04|0
1625837480000|2021-07-09 13:31:20|423.06|420.86|423.79|421.59|423.79|421.59|423.06|420.86|0
1625837490000|2021-07-09 13:31:30|423.42|421.22|423.98|421.78|423.98|421.78|423.42|421.22|0
1625837500000|2021-07-09 13:31:40|424.16|421.96|424.71|422.51|424.71|422.51|424.16|421.96|0
1625837510000|2021-07-09 13:31:50|424.53|422.33|425.26|423.06|425.26|423.06|424.34|422.14|0
1625837520000|2021-07-09 13:32:00|425.45|423.25|426|423.8|426|423.8|425.45|423.25|0
1625837530000|2021-07-09 13:32:10|425.63|423.43|425.82|423.62|425.82|423.62|425.45|423.25|0
1625837540000|2021-07-09 13:32:20|426|423.8|425.82|423.62|426.18|423.98|425.82|423.62|0
1625837550000|2021-07-09 13:32:30|426|423.8|426|423.8|426.18|423.98|426|423.8|0
1625837560000|2021-07-09 13:32:40|425.82|423.62|425.63|423.43|425.82|423.62|425.63|423.43|0
1625837570000|2021-07-09 13:32:50|425.82|423.62|426|423.8|426|423.8|425.82|423.62|0
1625837580000|2021-07-09 13:33:00|426.18|423.98|426.18|423.98|426.37|424.17|426.18|423.98|0
1625837590000|2021-07-09 13:33:10|426|423.8|426|423.8|426.18|423.98|426|423.8|0
1625837600000|2021-07-09 13:33:20|426.18|423.98|425.82|423.62|426.18|423.98|425.63|423.43|0
1625837610000|2021-07-09 13:33:30|426|423.8|425.63|423.43|426|423.8|425.45|423.25|0
1625837620000|2021-07-09 13:33:40|426|423.8|426.55|424.35|426.55|424.35|426|423.8|0
1625837630000|2021-07-09 13:33:50|426.74|424.54|426.74|424.54|426.92|424.72|426.74|424.54|0
1625837640000|2021-07-09 13:34:00|426.18|423.98|425.63|423.43|426.18|423.98|425.26|423.06|0
1625837650000|2021-07-09 13:34:10|426.18|423.98|426.55|424.35|426.55|424.35|426.18|423.98|0
1625837660000|2021-07-09 13:34:20|426.74|424.54|426.74|424.54|426.92|424.72|426.74|424.54|0
1625837670000|2021-07-09 13:34:30|426.92|424.72|426.55|424.35|426.92|424.72|426.55|424.35|0
1625837680000|2021-07-09 13:34:40|426.18|423.98|426.18|423.98|426.55|424.35|426.18|423.98|0
1625837690000|2021-07-09 13:34:50|426|423.8|425.08|422.88|426|423.8|425.08|422.88|0
1625837700000|2021-07-09 13:35:00|424.89|422.69|423.97|421.77|424.89|422.69|423.61|421.41|0
1625837710000|2021-07-09 13:35:10|423.79|421.59|424.53|422.33|424.53|422.33|423.79|421.59|0
1625837720000|2021-07-09 13:35:20|424.71|422.51|424.89|422.69|424.89|422.69|424.53|422.33|0
1625837730000|2021-07-09 13:35:30|425.08|422.88|424.89|422.69|425.08|422.88|424.89|422.69|0
1625837740000|2021-07-09 13:35:40|424.53|422.33|424.53|422.33|424.53|422.33|424.34|422.14|0
1625837750000|2021-07-09 13:35:50|424.71|422.51|425.81|423.61|425.81|423.61|424.71|422.51|0
1625837760000|2021-07-09 13:36:00|426|423.8|425.08|422.88|426|423.8|425.08|422.88|0
1625837770000|2021-07-09 13:36:10|425.45|423.25|425.45|423.25|425.63|423.43|425.26|423.06|0
1625837780000|2021-07-09 13:36:20|425.63|423.43|425.81|423.61|425.81|423.61|425.45|423.25|0
1625837790000|2021-07-09 13:36:30|425.45|423.25|425.81|423.61|425.81|423.61|425.45|423.25|0
1625837800000|2021-07-09 13:36:40|425.45|423.25|425.45|423.25|425.63|423.43|425.45|423.25|0
1625837810000|2021-07-09 13:36:50|425.26|423.06|424.89|422.69|425.26|423.06|424.89|422.69|0
1625837820000|2021-07-09 13:37:00|424.71|422.51|424.53|422.33|424.71|422.51|424.34|422.14|0
1625837830000|2021-07-09 13:37:10|424.89|422.69|424.53|422.33|425.08|422.88|424.53|422.33|0
1625837840000|2021-07-09 13:37:20|424.71|422.51|425.17|422.97|425.17|422.97|424.71|422.51|0
1625837850000|2021-07-09 13:37:30|425.45|423.25|424.89|422.69|425.45|423.25|424.89|422.69|0
1625837860000|2021-07-09 13:37:40|425.08|422.88|425.08|422.88|425.08|422.88|424.89|422.69|0
1625837870000|2021-07-09 13:37:50|425.63|423.43|424.89|422.69|425.63|423.43|424.89|422.69|0
1625837880000|2021-07-09 13:38:00|424.71|422.51|424.71|422.51|424.71|422.51|424.52|422.32|0
1625837890000|2021-07-09 13:38:10|424.52|422.32|424.34|422.14|424.71|422.51|424.34|422.14|0
1625837900000|2021-07-09 13:38:20|424.71|422.51|424.52|422.32|424.89|422.69|424.52|422.32|0
1625837910000|2021-07-09 13:38:30|424.89|422.69|425.26|423.06|425.26|423.06|424.89|422.69|0
1625837920000|2021-07-09 13:38:40|425.45|423.25|425.44|423.24|425.45|423.25|425.44|423.24|0
1625837930000|2021-07-09 13:38:50|425.26|423.06|426.18|423.98|426.18|423.98|425.26|423.06|0
1625837940000|2021-07-09 13:39:00|426.37|424.17|426.37|424.17|426.55|424.35|426.37|424.17|0
1625837950000|2021-07-09 13:39:10|426.55|424.35|426.73|424.53|426.73|424.53|426.55|424.35|0
1625837960000|2021-07-09 13:39:20|426.55|424.35|426.55|424.35|426.55|424.35|426.37|424.17|0
1625837970000|2021-07-09 13:39:30|426.73|424.53|426.55|424.35|426.73|424.53|426.55|424.35|0
1625837980000|2021-07-09 13:39:40|426.73|424.53|426.37|424.17|427.1|424.9|426.37|424.17|0
1625837990000|2021-07-09 13:39:50|426.27|424.07|425.63|423.43|426.27|424.07|425.63|423.43|0
1625838000000|2021-07-09 13:40:00|425.44|423.24|425.44|423.24|425.44|423.24|425.26|423.06|0
1625838010000|2021-07-09 13:40:10|425.81|423.61|426|423.8|426|423.8|425.63|423.43|0
1625838020000|2021-07-09 13:40:20|426.18|423.98|426.37|424.17|426.37|424.17|426.18|423.98|0
1625838030000|2021-07-09 13:40:30|426.18|423.98|426.55|424.35|426.55|424.35|426.18|423.98|0
1625838040000|2021-07-09 13:40:40|426.37|424.17|426|423.8|426.37|424.17|425.81|423.61|0
1625838050000|2021-07-09 13:40:50|425.81|423.61|426.37|424.17|426.37|424.17|425.81|423.61|0
1625838060000|2021-07-09 13:41:00|426.73|424.53|427.1|424.9|427.1|424.9|426.73|424.53|0
1625838070000|2021-07-09 13:41:10|427.29|425.09|427.29|425.09|427.47|425.27|427.29|425.09|0
1625838080000|2021-07-09 13:41:20|427.47|425.27|427.1|424.9|427.47|425.27|427.1|424.9|0
1625838090000|2021-07-09 13:41:30|426.92|424.72|427.1|424.9|427.1|424.9|426.73|424.53|0
1625838100000|2021-07-09 13:41:40|427.29|425.09|427.19|424.99|427.29|425.09|426.92|424.72|0
1625838110000|2021-07-09 13:41:50|427.29|425.09|427.47|425.27|427.47|425.27|427.1|424.9|0
1625838120000|2021-07-09 13:42:00|427.66|425.46|427.66|425.46|427.66|425.46|427.66|425.46|0
1625838130000|2021-07-09 13:42:10|427.84|425.64|428.02|425.82|428.02|425.82|427.84|425.64|0
1625838140000|2021-07-09 13:42:20|427.84|425.64|427.66|425.46|427.84|425.64|427.66|425.46|0
1625838150000|2021-07-09 13:42:30|427.84|425.64|428.02|425.82|428.02|425.82|427.84|425.64|0
1625838160000|2021-07-09 13:42:40|427.66|425.46|428.21|426.01|428.21|426.01|427.66|425.46|0
1625838170000|2021-07-09 13:42:50|428.02|425.82|428.39|426.19|428.39|426.19|428.02|425.82|0
1625838180000|2021-07-09 13:43:00|428.21|426.01|428.58|426.38|428.76|426.56|428.21|426.01|0
1625838190000|2021-07-09 13:43:10|428.95|426.75|428.39|426.19|428.95|426.75|428.39|426.19|0
1625838200000|2021-07-09 13:43:20|428.21|426.01|428.39|426.19|428.39|426.19|428.02|425.82|0
1625838210000|2021-07-09 13:43:30|428.76|426.56|428.76|426.56|428.76|426.56|428.58|426.38|0
1625838220000|2021-07-09 13:43:40|428.58|426.38|429.32|427.12|429.32|427.12|428.58|426.38|0
1625838230000|2021-07-09 13:43:50|429.13|426.93|428.95|426.75|429.13|426.93|428.95|426.75|0
1625838240000|2021-07-09 13:44:00|429.32|427.12|430.24|428.04|430.24|428.04|429.32|427.12|0
1625838250000|2021-07-09 13:44:10|429.87|427.67|430.06|427.86|430.06|427.86|429.87|427.67|0
1625838260000|2021-07-09 13:44:20|430.24|428.04|430.06|427.86|430.24|428.04|430.06|427.86|0
1625838270000|2021-07-09 13:44:30|430.24|428.04|430.43|428.23|430.43|428.23|430.24|428.04|0
1625838280000|2021-07-09 13:44:40|430.61|428.41|430.43|428.23|430.8|428.6|430.43|428.23|0
1625838290000|2021-07-09 13:44:50|430.61|428.41|430.61|428.41|430.61|428.41|430.43|428.23|0
1625838300000|2021-07-09 13:45:00|430.98|428.78|430.8|428.6|430.98|428.78|430.8|428.6|0
1625838310000|2021-07-09 13:45:10|430.98|428.78|430.43|428.23|430.98|428.78|430.43|428.23|0
1625838320000|2021-07-09 13:45:20|430.61|428.41|430.24|428.04|430.61|428.41|430.24|428.04|0
1625838330000|2021-07-09 13:45:30|430.43|428.23|430.06|427.86|430.43|428.23|430.06|427.86|0
1625838340000|2021-07-09 13:45:40|429.87|427.67|429.32|427.12|429.87|427.67|429.32|427.12|0
1625838350000|2021-07-09 13:45:50|429.13|426.93|429.32|427.12|429.32|427.12|428.95|426.75|0
1625838360000|2021-07-09 13:46:00|429.13|426.93|430.06|427.86|430.06|427.86|429.13|426.93|0
1625838370000|2021-07-09 13:46:10|429.87|427.67|429.5|427.3|430.06|427.86|429.5|427.3|0
1625838380000|2021-07-09 13:46:20|429.69|427.49|429.78|427.58|429.78|427.58|429.5|427.3|0
1625838390000|2021-07-09 13:46:30|429.32|427.12|429.5|427.3|429.5|427.3|429.32|427.12|0
1625838400000|2021-07-09 13:46:40|429.32|427.12|429.69|427.49|429.69|427.49|429.32|427.12|0
1625838410000|2021-07-09 13:46:50|429.5|427.3|429.87|427.67|429.87|427.67|429.5|427.3|0
1625838420000|2021-07-09 13:47:00|429.69|427.49|429.87|427.67|429.87|427.67|429.69|427.49|0
1625838430000|2021-07-09 13:47:10|429.69|427.49|429.69|427.49|429.69|427.49|429.69|427.49|0
1625838440000|2021-07-09 13:47:20|429.5|427.3|429.69|427.49|429.69|427.49|429.5|427.3|0
1625838450000|2021-07-09 13:47:30|429.5|427.3|429.87|427.67|430.06|427.86|429.5|427.3|0
1625838460000|2021-07-09 13:47:40|429.69|427.49|429.69|427.49|429.87|427.67|429.69|427.49|0
1625838470000|2021-07-09 13:47:50|429.5|427.3|429.5|427.3|429.5|427.3|429.32|427.12|0
1625838480000|2021-07-09 13:48:00|429.87|427.67|429.87|427.67|430.06|427.86|429.87|427.67|0
1625838490000|2021-07-09 13:48:10|429.69|427.49|428.95|426.75|429.69|427.49|428.95|426.75|0
1625838500000|2021-07-09 13:48:20|429.13|426.93|429.5|427.3|429.5|427.3|429.13|426.93|0
1625838510000|2021-07-09 13:48:30|429.32|427.12|429.5|427.3|429.5|427.3|428.95|426.75|0
1625838520000|2021-07-09 13:48:40|429.13|426.93|429.32|427.12|429.5|427.3|429.13|426.93|0
1625838530000|2021-07-09 13:48:50|429.4|427.2|429.4|427.2|429.4|427.2|429.4|427.2|0
1625838540000|2021-07-09 13:49:00|429.5|427.3|429.87|427.67|429.87|427.67|429.5|427.3|0
1625838550000|2021-07-09 13:49:10|429.69|427.49|429.5|427.3|429.69|427.49|429.5|427.3|0
1625838560000|2021-07-09 13:49:20|429.69|427.49|430.24|428.04|430.24|428.04|429.69|427.49|0
1625838570000|2021-07-09 13:49:30|430.43|428.23|430.61|428.41|430.61|428.41|430.24|428.04|0
1625838580000|2021-07-09 13:49:40|430.42|428.22|430.42|428.22|430.42|428.22|430.42|428.22|0
1625838590000|2021-07-09 13:49:50|430.24|428.04|430.24|428.04|430.24|428.04|430.24|428.04|0
1625838600000|2021-07-09 13:50:00|430.05|427.85|430.61|428.41|430.61|428.41|430.05|427.85|0
1625838610000|2021-07-09 13:50:10|430.42|428.22|430.98|428.78|430.98|428.78|430.42|428.22|0
1625838620000|2021-07-09 13:50:20|431.17|428.97|431.17|428.97|431.17|428.97|431.17|428.97|0
1625838630000|2021-07-09 13:50:30|430.98|428.78|431.17|428.97|431.35|429.15|430.98|428.78|0
1625838640000|2021-07-09 13:50:40|430.98|428.78|430.79|428.59|430.98|428.78|430.79|428.59|0
1625838650000|2021-07-09 13:50:50|430.98|428.78|431.16|428.96|431.17|428.97|430.98|428.78|0
1625838660000|2021-07-09 13:51:00|430.88|428.68|430.98|428.78|431.16|428.96|430.88|428.68|0
1625838670000|2021-07-09 13:51:10|430.79|428.59|430.98|428.78|431.16|428.96|430.79|428.59|0
1625838680000|2021-07-09 13:51:20|430.79|428.59|430.61|428.41|430.79|428.59|430.61|428.41|0
1625838690000|2021-07-09 13:51:30|430.42|428.22|430.42|428.22|430.51|428.31|430.42|428.22|0
1625838700000|2021-07-09 13:51:40|430.61|428.41|430.79|428.59|430.79|428.59|430.61|428.41|0
1625838720000|2021-07-09 13:52:00|430.61|428.41|430.79|428.59|430.79|428.59|430.61|428.41|0
1625838730000|2021-07-09 13:52:10|430.61|428.41|430.98|428.78|430.98|428.78|430.61|428.41|0
1625838740000|2021-07-09 13:52:20|430.79|428.59|430.42|428.22|430.79|428.59|430.42|428.22|0
1625838750000|2021-07-09 13:52:30|430.61|428.41|430.61|428.41|430.61|428.41|430.61|428.41|0
1625838760000|2021-07-09 13:52:40|430.79|428.59|430.61|428.41|430.79|428.59|430.61|428.41|0
1625838770000|2021-07-09 13:52:50|430.79|428.59|430.98|428.78|430.98|428.78|430.79|428.59|0
1625838780000|2021-07-09 13:53:00|430.79|428.59|430.98|428.78|430.98|428.78|430.79|428.59|0
1625838790000|2021-07-09 13:53:10|430.79|428.59|431.16|428.96|431.16|428.96|430.79|428.59|0
1625838800000|2021-07-09 13:53:20|431.35|429.15|431.35|429.15|431.35|429.15|431.16|428.96|0
1625838810000|2021-07-09 13:53:30|431.16|428.96|431.35|429.15|431.35|429.15|431.16|428.96|0
1625838820000|2021-07-09 13:53:40|431.53|429.33|431.35|429.15|431.53|429.33|431.35|429.15|0
1625838830000|2021-07-09 13:53:50|431.16|428.96|431.35|429.15|431.35|429.15|431.16|428.96|0
1625838840000|2021-07-09 13:54:00|431.53|429.33|431.35|429.15|431.53|429.33|431.35|429.15|0
1625838850000|2021-07-09 13:54:10|431.53|429.33|431.62|429.42|431.62|429.42|431.53|429.33|0
1625838860000|2021-07-09 13:54:20|431.72|429.52|431.72|429.52|431.72|429.52|431.72|429.52|0
1625838870000|2021-07-09 13:54:30|431.81|429.61|431.9|429.7|431.9|429.7|431.72|429.52|0
1625838880000|2021-07-09 13:54:40|431.72|429.52|431.53|429.33|431.9|429.7|431.53|429.33|0
1625838890000|2021-07-09 13:54:50|431.9|429.7|431.53|429.33|431.9|429.7|431.53|429.33|0
1625838900000|2021-07-09 13:55:00|431.72|429.52|431.53|429.33|431.72|429.52|431.16|428.96|0
1625838910000|2021-07-09 13:55:10|431.35|429.15|431.16|428.96|431.35|429.15|430.98|428.78|0
1625838920000|2021-07-09 13:55:20|430.98|428.78|430.98|428.78|430.98|428.78|430.98|428.78|0
1625838930000|2021-07-09 13:55:30|431.16|428.96|431.35|429.15|431.35|429.15|431.16|428.96|0
1625838940000|2021-07-09 13:55:40|431.16|428.96|430.98|428.78|431.16|428.96|430.98|428.78|0
1625838950000|2021-07-09 13:55:50|430.79|428.59|430.79|428.59|430.98|428.78|430.79|428.59|0
1625838970000|2021-07-09 13:56:10|431.16|428.96|431.53|429.33|431.53|429.33|431.16|428.96|0
1625838980000|2021-07-09 13:56:20|431.72|429.52|431.53|429.33|431.72|429.52|431.53|429.33|0
1625838990000|2021-07-09 13:56:30|431.72|429.52|431.72|429.52|431.72|429.52|431.72|429.52|0
1625839000000|2021-07-09 13:56:40|431.53|429.33|431.53|429.33|431.53|429.33|431.53|429.33|0
1625839010000|2021-07-09 13:56:50|431.72|429.52|431.72|429.52|431.72|429.52|431.53|429.33|0
1625839020000|2021-07-09 13:57:00|431.9|429.7|432.27|430.07|432.27|430.07|431.9|429.7|0
1625839030000|2021-07-09 13:57:10|432.46|430.26|432.46|430.26|432.46|430.26|432.46|430.26|0
1625839040000|2021-07-09 13:57:20|432.65|430.45|432.65|430.45|432.65|430.45|432.65|430.45|0
1625839050000|2021-07-09 13:57:30|432.64|430.44|432.46|430.26|432.64|430.44|432.46|430.26|0
1625839060000|2021-07-09 13:57:40|432.64|430.44|432.46|430.26|432.64|430.44|432.46|430.26|0
1625839070000|2021-07-09 13:57:50|432.64|430.44|432.46|430.26|432.64|430.44|432.46|430.26|0
1625839080000|2021-07-09 13:58:00|432.27|430.07|431.9|429.7|432.27|430.07|431.9|429.7|0
1625839090000|2021-07-09 13:58:10|431.72|429.52|431.53|429.33|431.72|429.52|431.53|429.33|0
1625839110000|2021-07-09 13:58:30|431.72|429.52|432.09|429.89|432.09|429.89|431.72|429.52|0
1625839120000|2021-07-09 13:58:40|432.27|430.07|432.09|429.89|432.27|430.07|432.09|429.89|0
1625839140000|2021-07-09 13:59:00|432.18|429.98|432.09|429.89|432.27|430.07|432.09|429.89|0
1625839150000|2021-07-09 13:59:10|432.27|430.07|432.27|430.07|432.27|430.07|432.27|430.07|0
1625839160000|2021-07-09 13:59:20|432.46|430.26|432.27|430.07|432.46|430.26|432.27|430.07|0
1625839170000|2021-07-09 13:59:30|432.46|430.26|432.46|430.26|432.46|430.26|432.46|430.26|0
1625839180000|2021-07-09 13:59:40|432.27|430.07|432.27|430.07|432.46|430.26|432.27|430.07|0
1625839200000|2021-07-09 14:00:00|432.83|430.63|433.01|430.81|433.01|430.81|432.83|430.63|0
1625839210000|2021-07-09 14:00:10|432.83|430.63|433.2|431|433.57|431.37|432.83|430.63|0
1625839220000|2021-07-09 14:00:20|433.39|431.19|433.76|431.56|433.94|431.74|433.39|431.19|0
1625839230000|2021-07-09 14:00:30|433.39|431.19|433.76|431.56|433.76|431.56|433.39|431.19|0
1625839240000|2021-07-09 14:00:40|433.57|431.37|433.39|431.19|433.57|431.37|433.39|431.19|0
1625839250000|2021-07-09 14:00:50|433.57|431.37|433.57|431.37|433.57|431.37|433.39|431.19|0
1625839260000|2021-07-09 14:01:00|433.39|431.19|433.76|431.56|433.94|431.74|433.39|431.19|0
1625839270000|2021-07-09 14:01:10|433.57|431.37|434.13|431.93|434.13|431.93|433.57|431.37|0
1625839280000|2021-07-09 14:01:20|434.31|432.11|434.31|432.11|434.69|432.49|434.31|432.11|0
1625839290000|2021-07-09 14:01:30|433.94|431.74|434.31|432.11|434.31|432.11|433.94|431.74|0
1625839300000|2021-07-09 14:01:40|434.5|432.3|433.94|431.74|434.5|432.3|433.94|431.74|0
1625839310000|2021-07-09 14:01:50|434.13|431.93|434.13|431.93|434.31|432.11|434.13|431.93|0
1625839320000|2021-07-09 14:02:00|433.94|431.74|434.13|431.93|434.13|431.93|433.94|431.74|0
1625839330000|2021-07-09 14:02:10|433.94|431.74|434.31|432.11|434.31|432.11|433.94|431.74|0
1625839340000|2021-07-09 14:02:20|434.5|432.3|434.87|432.67|434.87|432.67|434.31|432.11|0
1625839350000|2021-07-09 14:02:30|435.06|432.86|435.24|433.04|435.24|433.04|435.06|432.86|0
1625839360000|2021-07-09 14:02:40|435.43|433.23|435.43|433.23|435.43|433.23|435.43|433.23|0
1625839370000|2021-07-09 14:02:50|435.61|433.41|435.43|433.23|435.8|433.6|435.43|433.23|0
1625839380000|2021-07-09 14:03:00|435.06|432.86|435.24|433.04|435.24|433.04|434.69|432.49|0
1625839390000|2021-07-09 14:03:10|435.06|432.86|435.06|432.86|435.24|433.04|435.06|432.86|0
1625839400000|2021-07-09 14:03:20|434.87|432.67|434.5|432.3|434.87|432.67|434.5|432.3|0
1625839410000|2021-07-09 14:03:30|434.31|432.11|434.13|431.93|434.31|432.11|434.13|431.93|0
1625839420000|2021-07-09 14:03:40|434.5|432.3|434.68|432.48|434.87|432.67|434.5|432.3|0
1625839430000|2021-07-09 14:03:50|434.87|432.67|434.87|432.67|434.96|432.76|434.87|432.67|0
1625839440000|2021-07-09 14:04:00|434.5|432.3|434.87|432.67|435.06|432.86|434.5|432.3|0
1625839450000|2021-07-09 14:04:10|435.06|432.86|435.06|432.86|435.06|432.86|434.87|432.67|0
1625839460000|2021-07-09 14:04:20|434.87|432.67|434.96|432.76|435.24|433.04|434.87|432.67|0
1625839470000|2021-07-09 14:04:30|435.06|432.86|435.24|433.04|435.43|433.23|435.06|432.86|0
1625839480000|2021-07-09 14:04:40|435.43|433.23|435.43|433.23|435.43|433.23|435.43|433.23|0
1625839490000|2021-07-09 14:04:50|435.61|433.41|435.99|433.79|435.99|433.79|435.61|433.41|0
1625839510000|2021-07-09 14:05:10|436.17|433.97|436.17|433.97|436.17|433.97|436.17|433.97|0
1625839520000|2021-07-09 14:05:20|436.36|434.16|436.36|434.16|436.36|434.16|436.17|433.97|0
1625839530000|2021-07-09 14:05:30|436.54|434.34|435.99|433.79|436.54|434.34|435.99|433.79|0
1625839540000|2021-07-09 14:05:40|436.17|433.97|435.99|433.79|436.17|433.97|435.99|433.79|0
1625839550000|2021-07-09 14:05:50|436.17|433.97|436.17|433.97|436.17|433.97|435.99|433.79|0
1625839560000|2021-07-09 14:06:00|435.8|433.6|435.61|433.41|435.8|433.6|435.61|433.41|0
1625839570000|2021-07-09 14:06:10|435.43|433.23|435.06|432.86|435.43|433.23|434.87|432.67|0
1625839580000|2021-07-09 14:06:20|435.24|433.04|435.06|432.86|435.24|433.04|434.87|432.67|0
1625839590000|2021-07-09 14:06:30|434.87|432.67|435.06|432.86|435.14|432.94|434.87|432.67|0
1625839600000|2021-07-09 14:06:40|434.87|432.67|434.87|432.67|434.87|432.67|434.87|432.67|0
1625839610000|2021-07-09 14:06:50|435.24|433.04|435.43|433.23|435.43|433.23|435.24|433.04|0
1625839620000|2021-07-09 14:07:00|435.61|433.41|435.43|433.23|435.61|433.41|435.24|433.04|0
1625839630000|2021-07-09 14:07:10|435.61|433.41|435.61|433.41|435.61|433.41|435.61|433.41|0
1625839640000|2021-07-09 14:07:20|435.8|433.6|435.61|433.41|435.8|433.6|435.61|433.41|0
1625839650000|2021-07-09 14:07:30|435.8|433.6|435.8|433.6|435.8|433.6|435.8|433.6|0
1625839660000|2021-07-09 14:07:40|435.98|433.78|435.8|433.6|435.98|433.78|435.8|433.6|0
1625839670000|2021-07-09 14:07:50|435.98|433.78|435.98|433.78|435.98|433.78|435.98|433.78|0
1625839680000|2021-07-09 14:08:00|436.17|433.97|436.36|434.16|436.36|434.16|436.17|433.97|0
1625839690000|2021-07-09 14:08:10|436.17|433.97|436.17|433.97|436.17|433.97|436.17|433.97|0
1625839700000|2021-07-09 14:08:20|435.98|433.78|435.98|433.78|435.98|433.78|435.98|433.78|0
1625839710000|2021-07-09 14:08:30|435.8|433.6|435.8|433.6|435.8|433.6|435.61|433.41|0
1625839720000|2021-07-09 14:08:40|435.61|433.41|435.61|433.41|435.61|433.41|435.43|433.23|0
1625839730000|2021-07-09 14:08:50|435.43|433.23|435.24|433.04|435.43|433.23|435.24|433.04|0
1625839740000|2021-07-09 14:09:00|435.05|432.85|434.87|432.67|435.05|432.85|434.87|432.67|0
1625839750000|2021-07-09 14:09:10|434.68|432.48|434.68|432.48|434.68|432.48|434.68|432.48|0
1625839760000|2021-07-09 14:09:20|434.5|432.3|434.5|432.3|434.5|432.3|434.5|432.3|0
1625839770000|2021-07-09 14:09:30|434.59|432.39|434.68|432.48|434.68|432.48|434.5|432.3|0
1625839780000|2021-07-09 14:09:40|437.21|435.01|437.03|434.83|437.21|435.01|437.03|434.83|0
1625839790000|2021-07-09 14:09:50|434.05|431.85|433.68|431.48|434.05|431.85|433.68|431.48|0
1625839800000|2021-07-09 14:10:00|433.86|431.66|434.42|432.22|434.42|432.22|433.86|431.66|0
1625839810000|2021-07-09 14:10:10|434.79|432.59|434.42|432.22|434.79|432.59|434.42|432.22|0
1625839820000|2021-07-09 14:10:20|434.61|432.41|434.42|432.22|434.61|432.41|434.24|432.04|0
1625839830000|2021-07-09 14:10:30|434.24|432.04|434.61|432.41|434.61|432.41|434.24|432.04|0
1625839840000|2021-07-09 14:10:40|434.42|432.22|434.42|432.22|434.61|432.41|434.42|432.22|0
1625839850000|2021-07-09 14:10:50|434.24|432.04|434.24|432.04|434.24|432.04|434.05|431.85|0
1625839860000|2021-07-09 14:11:00|434.42|432.22|434.42|432.22|434.79|432.59|434.42|432.22|0
1625839870000|2021-07-09 14:11:10|434.24|432.04|434.51|432.31|434.61|432.41|434.24|432.04|0
1625839880000|2021-07-09 14:11:20|434.79|432.59|434.79|432.59|434.79|432.59|434.61|432.41|0
1625839890000|2021-07-09 14:11:30|434.61|432.41|434.61|432.41|434.61|432.41|434.61|432.41|0
1625839900000|2021-07-09 14:11:40|434.42|432.22|434.61|432.41|434.61|432.41|434.24|432.04|0
1625839910000|2021-07-09 14:11:50|434.42|432.22|434.61|432.41|434.61|432.41|434.33|432.13|0
1625839920000|2021-07-09 14:12:00|434.42|432.22|434.05|431.85|434.42|432.22|434.05|431.85|0
1625839930000|2021-07-09 14:12:10|433.95|431.75|434.05|431.85|434.05|431.85|433.95|431.75|0
1625839940000|2021-07-09 14:12:20|433.86|431.66|434.05|431.85|434.05|431.85|433.86|431.66|0
1625839950000|2021-07-09 14:12:30|434.24|432.04|434.42|432.22|434.42|432.22|434.24|432.04|0
1625839960000|2021-07-09 14:12:40|434.61|432.41|434.61|432.41|434.61|432.41|434.42|432.22|0
1625839970000|2021-07-09 14:12:50|434.79|432.59|434.61|432.41|434.79|432.59|434.61|432.41|0
1625839980000|2021-07-09 14:13:00|434.42|432.22|434.42|432.22|434.42|432.22|434.24|432.04|0
1625839990000|2021-07-09 14:13:10|434.24|432.04|434.24|432.04|434.42|432.22|434.24|432.04|0
1625840000000|2021-07-09 14:13:20|434.42|432.22|434.42|432.22|434.42|432.22|434.24|432.04|0
1625840010000|2021-07-09 14:13:30|434.61|432.41|434.42|432.22|434.61|432.41|434.42|432.22|0
1625840020000|2021-07-09 14:13:40|434.61|432.41|434.24|432.04|434.61|432.41|434.24|432.04|0
1625840030000|2021-07-09 14:13:50|434.32|432.12|434.42|432.22|434.42|432.22|434.24|432.04|0
1625840040000|2021-07-09 14:14:00|434.24|432.04|434.23|432.03|434.24|432.04|434.05|431.85|0
1625840050000|2021-07-09 14:14:10|434.05|431.85|434.05|431.85|434.05|431.85|434.05|431.85|0
1625840060000|2021-07-09 14:14:20|433.86|431.66|433.86|431.66|433.86|431.66|433.86|431.66|0
1625840070000|2021-07-09 14:14:30|434.05|431.85|433.68|431.48|434.05|431.85|433.68|431.48|0
1625840080000|2021-07-09 14:14:40|433.86|431.66|433.86|431.66|433.86|431.66|433.68|431.48|0
1625840090000|2021-07-09 14:14:50|433.68|431.48|433.68|431.48|433.68|431.48|433.68|431.48|0
1625840100000|2021-07-09 14:15:00|433.86|431.66|434.23|432.03|434.23|432.03|433.86|431.66|0
1625840110000|2021-07-09 14:15:10|434.05|431.85|434.05|431.85|434.23|432.03|434.05|431.85|0
1625840120000|2021-07-09 14:15:20|434.23|432.03|434.23|432.03|434.42|432.22|434.23|432.03|0
1625840130000|2021-07-09 14:15:30|434.61|432.41|434.79|432.59|434.79|432.59|434.61|432.41|0
1625840140000|2021-07-09 14:15:40|434.98|432.78|435.07|432.87|435.16|432.96|434.98|432.78|0
1625840150000|2021-07-09 14:15:50|434.98|432.78|434.98|432.78|435.16|432.96|434.98|432.78|0
1625840160000|2021-07-09 14:16:00|435.16|432.96|435.16|432.96|435.16|432.96|435.07|432.87|0
1625840170000|2021-07-09 14:16:10|435.35|433.15|435.35|433.15|435.35|433.15|435.35|433.15|0
1625840180000|2021-07-09 14:16:20|435.16|432.96|435.35|433.15|435.35|433.15|435.16|432.96|0
1625840190000|2021-07-09 14:16:30|435.54|433.34|436.09|433.89|436.09|433.89|435.54|433.34|0
1625840200000|2021-07-09 14:16:40|435.91|433.71|435.72|433.52|435.91|433.71|435.72|433.52|0
1625840210000|2021-07-09 14:16:50|435.91|433.71|435.91|433.71|435.91|433.71|435.91|433.71|0
1625840220000|2021-07-09 14:17:00|435.54|433.34|435.54|433.34|435.54|433.34|435.35|433.15|0
1625840230000|2021-07-09 14:17:10|435.35|433.15|435.35|433.15|435.35|433.15|435.35|433.15|0
1625840240000|2021-07-09 14:17:20|435.16|432.96|435.16|432.96|435.16|432.96|435.16|432.96|0
1625840250000|2021-07-09 14:17:30|435.35|433.15|435.54|433.34|435.54|433.34|435.16|432.96|0
1625840260000|2021-07-09 14:17:40|435.35|433.15|435.54|433.34|435.54|433.34|435.35|433.15|0
1625840270000|2021-07-09 14:17:50|435.35|433.15|435.54|433.34|435.54|433.34|435.35|433.15|0
1625840280000|2021-07-09 14:18:00|435.72|433.52|435.91|433.71|435.91|433.71|435.72|433.52|0
1625840290000|2021-07-09 14:18:10|436.09|433.89|435.91|433.71|436.09|433.89|435.91|433.71|0
1625840300000|2021-07-09 14:18:20|436.09|433.89|435.91|433.71|436.09|433.89|435.91|433.71|0
1625840310000|2021-07-09 14:18:30|435.72|433.52|435.54|433.34|435.72|433.52|435.54|433.34|0
1625840320000|2021-07-09 14:18:40|435.72|433.52|435.72|433.52|435.72|433.52|435.72|433.52|0
1625840330000|2021-07-09 14:18:50|435.53|433.33|435.53|433.33|435.53|433.33|435.16|432.96|0
1625840340000|2021-07-09 14:19:00|435.72|433.52|435.72|433.52|435.72|433.52|435.72|433.52|0
1625840350000|2021-07-09 14:19:10|435.91|433.71|435.91|433.71|435.91|433.71|435.91|433.71|0
1625840360000|2021-07-09 14:19:20|435.72|433.52|435.91|433.71|435.91|433.71|435.72|433.52|0
1625840380000|2021-07-09 14:19:40|436|433.8|436|433.8|436|433.8|436|433.8|0
1625840390000|2021-07-09 14:19:50|436.09|433.89|436.09|433.89|436.09|433.89|435.91|433.71|0
1625840400000|2021-07-09 14:20:00|435.91|433.71|436.09|433.89|436.09|433.89|435.91|433.71|0
1625840410000|2021-07-09 14:20:10|435.91|433.71|436.28|434.08|436.28|434.08|435.91|433.71|0
1625840420000|2021-07-09 14:20:20|436.47|434.27|436.65|434.45|436.84|434.64|436.47|434.27|0
1625840430000|2021-07-09 14:20:30|436.84|434.64|437.02|434.82|437.02|434.82|436.84|434.64|0
1625840440000|2021-07-09 14:20:40|436.84|434.64|436.47|434.27|436.84|434.64|436.47|434.27|0
1625840450000|2021-07-09 14:20:50|436.65|434.45|436.47|434.27|436.65|434.45|436.47|434.27|0
1625840460000|2021-07-09 14:21:00|436.28|434.08|436.65|434.45|436.65|434.45|436.09|433.89|0
1625840470000|2021-07-09 14:21:10|436.47|434.27|436.84|434.64|436.84|434.64|436.47|434.27|0
1625840480000|2021-07-09 14:21:20|436.65|434.45|436.84|434.64|436.84|434.64|436.65|434.45|0
1625840500000|2021-07-09 14:21:40|436.65|434.45|436.84|434.64|436.84|434.64|436.65|434.45|0
1625840510000|2021-07-09 14:21:50|436.65|434.45|436.65|434.45|436.65|434.45|436.65|434.45|0
1625840520000|2021-07-09 14:22:00|436.46|434.26|436.65|434.45|436.65|434.45|436.46|434.26|0
1625840530000|2021-07-09 14:22:10|436.84|434.64|436.84|434.64|436.84|434.64|436.84|434.64|0
1625840540000|2021-07-09 14:22:20|436.65|434.45|436.84|434.64|436.84|434.64|436.65|434.45|0
1625840560000|2021-07-09 14:22:40|437.21|435.01|437.02|434.82|437.21|435.01|437.02|434.82|0
1625840570000|2021-07-09 14:22:50|437.21|435.01|437.21|435.01|437.21|435.01|437.02|434.82|0
1625840600000|2021-07-09 14:23:20|437.02|434.82|437.21|435.01|437.21|435.01|437.02|434.82|0
1625840610000|2021-07-09 14:23:30|437.4|435.2|437.58|435.38|437.58|435.38|437.4|435.2|0
1625840620000|2021-07-09 14:23:40|437.4|435.2|437.4|435.2|437.4|435.2|437.4|435.2|0
1625840630000|2021-07-09 14:23:50|437.58|435.38|437.58|435.38|437.58|435.38|437.58|435.38|0
1625840640000|2021-07-09 14:24:00|437.77|435.57|437.77|435.57|437.77|435.57|437.58|435.38|0
1625840650000|2021-07-09 14:24:10|437.58|435.38|437.58|435.38|437.58|435.38|437.58|435.38|0
1625840660000|2021-07-09 14:24:20|437.4|435.2|437.4|435.2|437.4|435.2|437.4|435.2|0
1625840670000|2021-07-09 14:24:30|437.21|435.01|437.4|435.2|437.4|435.2|437.21|435.01|0
1625840680000|2021-07-09 14:24:40|437.58|435.38|437.21|435.01|437.58|435.38|437.21|435.01|0
1625840690000|2021-07-09 14:24:50|437.02|434.82|437.58|435.38|437.58|435.38|437.02|434.82|0
1625840710000|2021-07-09 14:25:10|437.77|435.57|437.95|435.75|437.95|435.75|437.77|435.57|0
1625840720000|2021-07-09 14:25:20|437.86|435.66|437.95|435.75|437.95|435.75|437.86|435.66|0
1625840730000|2021-07-09 14:25:30|437.77|435.57|437.58|435.38|437.77|435.57|437.58|435.38|0
1625840740000|2021-07-09 14:25:40|437.77|435.57|437.95|435.75|437.95|435.75|437.77|435.57|0
1625840750000|2021-07-09 14:25:50|437.86|435.66|437.58|435.38|437.86|435.66|437.58|435.38|0
1625840760000|2021-07-09 14:26:00|437.39|435.19|437.3|435.1|437.39|435.19|437.3|435.1|0
1625840770000|2021-07-09 14:26:10|437.21|435.01|436.65|434.45|437.21|435.01|436.65|434.45|0
1625840780000|2021-07-09 14:26:20|436.84|434.64|436.84|434.64|436.84|434.64|436.65|434.45|0
1625840790000|2021-07-09 14:26:30|436.65|434.45|436.74|434.54|436.84|434.64|436.65|434.45|0
1625840800000|2021-07-09 14:26:40|437.02|434.82|436.84|434.64|437.02|434.82|436.84|434.64|0
1625840810000|2021-07-09 14:26:50|437.02|434.82|437.02|434.82|437.02|434.82|437.02|434.82|0
1625840820000|2021-07-09 14:27:00|437.21|435.01|437.21|435.01|437.21|435.01|437.21|435.01|0
1625840830000|2021-07-09 14:27:10|437.02|434.82|437.21|435.01|437.21|435.01|437.02|434.82|0
1625840840000|2021-07-09 14:27:20|437.59|435.39|437.58|435.38|437.77|435.57|437.58|435.38|0
1625840850000|2021-07-09 14:27:30|437.4|435.2|437.21|435.01|437.4|435.2|437.21|435.01|0
1625840860000|2021-07-09 14:27:40|437.4|435.2|437.4|435.2|437.4|435.2|437.4|435.2|0
1625840870000|2021-07-09 14:27:50|437.21|435.01|437.21|435.01|437.21|435.01|437.03|434.83|0
1625840880000|2021-07-09 14:28:00|437.4|435.2|437.4|435.2|437.4|435.2|437.4|435.2|0
1625840890000|2021-07-09 14:28:10|437.21|435.01|437.21|435.01|437.21|435.01|437.21|435.01|0
1625840900000|2021-07-09 14:28:20|437.03|434.83|437.03|434.83|437.03|434.83|437.03|434.83|0
1625840910000|2021-07-09 14:28:30|436.1|433.9|435.29|433.09|436.1|433.9|435.29|433.09|0
1625840920000|2021-07-09 14:28:40|435.38|433.18|436.1|433.9|436.1|433.9|435.38|433.18|0
1625840930000|2021-07-09 14:28:50|435.91|433.71|435.91|433.71|435.91|433.71|435.91|433.71|0
1625840940000|2021-07-09 14:29:00|435.73|433.53|436.1|433.9|436.1|433.9|435.73|433.53|0
1625840950000|2021-07-09 14:29:10|435.91|433.71|435.91|433.71|436.1|433.9|435.91|433.71|0
1625840960000|2021-07-09 14:29:20|435.73|433.53|435.73|433.53|435.73|433.53|435.73|433.53|0
1625840970000|2021-07-09 14:29:30|435.91|433.71|435.91|433.71|435.91|433.71|435.91|433.71|0
1625840980000|2021-07-09 14:29:40|436.1|433.9|435.91|433.71|436.1|433.9|435.91|433.71|0
1625840990000|2021-07-09 14:29:50|435.73|433.53|435.73|433.53|435.73|433.53|435.73|433.53|0
1625841000000|2021-07-09 14:30:00|435.91|433.71|435.91|433.71|435.91|433.71|435.73|433.53|0
1625841020000|2021-07-09 14:30:20|436.1|433.9|436.1|433.9|436.1|433.9|436.1|433.9|0
1625841030000|2021-07-09 14:30:30|435.91|433.71|435.91|433.71|435.91|433.71|435.91|433.71|0
1625841040000|2021-07-09 14:30:40|436.1|433.9|436.1|433.9|436.1|433.9|436.1|433.9|0
1625841050000|2021-07-09 14:30:50|435.91|433.71|435.73|433.53|435.91|433.71|435.73|433.53|0
1625841060000|2021-07-09 14:31:00|435.91|433.71|435.73|433.53|435.91|433.71|435.73|433.53|0
1625841070000|2021-07-09 14:31:10|435.54|433.34|435.73|433.53|435.73|433.53|435.54|433.34|0
1625841090000|2021-07-09 14:31:30|435.54|433.34|435.35|433.15|435.54|433.34|435.35|433.15|0
1625841100000|2021-07-09 14:31:40|435.17|432.97|434.98|432.78|435.17|432.97|434.98|432.78|0
1625841110000|2021-07-09 14:31:50|435.17|432.97|435.17|432.97|435.17|432.97|435.17|432.97|0
1625841120000|2021-07-09 14:32:00|435.35|433.15|435.17|432.97|435.35|433.15|435.17|432.97|0
1625841130000|2021-07-09 14:32:10|435.35|433.15|435.35|433.15|435.54|433.34|435.35|433.15|0
1625841140000|2021-07-09 14:32:20|435.54|433.34|435.54|433.34|435.54|433.34|435.54|433.34|0
1625841150000|2021-07-09 14:32:30|435.35|433.15|435.35|433.15|435.35|433.15|435.35|433.15|0
1625841160000|2021-07-09 14:32:40|435.54|433.34|435.73|433.53|435.73|433.53|435.54|433.34|0
1625841170000|2021-07-09 14:32:50|435.91|433.71|435.54|433.34|435.91|433.71|435.54|433.34|0
1625841180000|2021-07-09 14:33:00|435.73|433.53|435.35|433.15|435.73|433.53|435.35|433.15|0
1625841190000|2021-07-09 14:33:10|435.54|433.34|435.35|433.15|435.54|433.34|435.35|433.15|0
1625841200000|2021-07-09 14:33:20|435.17|432.97|434.79|432.59|435.17|432.97|434.79|432.59|0
1625841210000|2021-07-09 14:33:30|434.61|432.41|434.42|432.22|434.61|432.41|434.42|432.22|0
1625841220000|2021-07-09 14:33:40|434.24|432.04|434.24|432.04|434.24|432.04|434.05|431.85|0
1625841230000|2021-07-09 14:33:50|434.42|432.22|434.79|432.59|434.79|432.59|434.42|432.22|0
1625841240000|2021-07-09 14:34:00|434.98|432.78|434.98|432.78|434.98|432.78|434.98|432.78|0
1625841250000|2021-07-09 14:34:10|434.79|432.59|434.79|432.59|434.98|432.78|434.79|432.59|0
1625841260000|2021-07-09 14:34:20|434.98|432.78|434.61|432.41|434.98|432.78|434.61|432.41|0
1625841270000|2021-07-09 14:34:30|434.79|432.59|434.79|432.59|434.79|432.59|434.79|432.59|0
1625841280000|2021-07-09 14:34:40|434.61|432.41|434.42|432.22|434.7|432.5|434.42|432.22|0
1625841300000|2021-07-09 14:35:00|434.24|432.04|434.61|432.41|434.61|432.41|434.24|432.04|0
1625841310000|2021-07-09 14:35:10|434.79|432.59|434.79|432.59|434.79|432.59|434.79|432.59|0
1625841320000|2021-07-09 14:35:20|434.98|432.78|434.79|432.59|434.98|432.78|434.61|432.41|0
1625841330000|2021-07-09 14:35:30|434.98|432.78|435.35|433.15|435.35|433.15|434.98|432.78|0
1625841340000|2021-07-09 14:35:40|435.54|433.34|435.54|433.34|435.54|433.34|435.35|433.15|0
1625841380000|2021-07-09 14:36:20|435.73|433.53|435.54|433.34|435.73|433.53|435.54|433.34|0
1625841390000|2021-07-09 14:36:30|435.73|433.53|435.73|433.53|435.73|433.53|435.73|433.53|0
1625841400000|2021-07-09 14:36:40|435.54|433.34|435.91|433.71|435.91|433.71|435.54|433.34|0
1625841410000|2021-07-09 14:36:50|435.72|433.52|435.72|433.52|435.72|433.52|435.72|433.52|0
1625841420000|2021-07-09 14:37:00|435.54|433.34|435.54|433.34|435.54|433.34|435.54|433.34|0
1625841430000|2021-07-09 14:37:10|435.35|433.15|435.35|433.15|435.35|433.15|435.35|433.15|0
1625841440000|2021-07-09 14:37:20|435.54|433.34|435.72|433.52|435.72|433.52|435.54|433.34|0
1625841450000|2021-07-09 14:37:30|435.54|433.34|435.72|433.52|435.72|433.52|435.54|433.34|0
1625841470000|2021-07-09 14:37:50|435.91|433.71|436.1|433.9|436.1|433.9|435.91|433.71|0
1625841480000|2021-07-09 14:38:00|436.28|434.08|436.28|434.08|436.28|434.08|436.1|433.9|0
1625841500000|2021-07-09 14:38:20|436.1|433.9|436.28|434.08|436.28|434.08|436.1|433.9|0
1625841510000|2021-07-09 14:38:30|436.1|433.9|436.1|433.9|436.1|433.9|436.1|433.9|0
1625841520000|2021-07-09 14:38:40|435.91|433.71|435.91|433.71|435.91|433.71|435.91|433.71|0
1625841530000|2021-07-09 14:38:50|436.1|433.9|435.91|433.71|436.1|433.9|435.91|433.71|0
1625841540000|2021-07-09 14:39:00|435.72|433.52|435.54|433.34|435.72|433.52|435.54|433.34|0
1625841560000|2021-07-09 14:39:20|435.72|433.52|435.54|433.34|435.72|433.52|435.54|433.34|0
1625841570000|2021-07-09 14:39:30|435.72|433.52|435.54|433.34|435.72|433.52|435.54|433.34|0
1625841580000|2021-07-09 14:39:40|435.35|433.15|435.35|433.15|435.35|433.15|435.35|433.15|0
1625841590000|2021-07-09 14:39:50|435.16|432.96|435.35|433.15|435.35|433.15|435.16|432.96|0
1625841600000|2021-07-09 14:40:00|435.54|433.34|435.35|433.15|435.54|433.34|435.35|433.15|0
1625841610000|2021-07-09 14:40:10|435.72|433.52|435.54|433.34|435.72|433.52|435.54|433.34|0
1625841620000|2021-07-09 14:40:20|435.35|433.15|435.72|433.52|435.72|433.52|435.35|433.15|0
1625841630000|2021-07-09 14:40:30|435.91|433.71|435.54|433.34|435.91|433.71|435.54|433.34|0
1625841640000|2021-07-09 14:40:40|435.35|433.15|434.98|432.78|435.35|433.15|434.98|432.78|0
1625841650000|2021-07-09 14:40:50|434.79|432.59|434.79|432.59|434.98|432.78|434.79|432.59|0
1625841660000|2021-07-09 14:41:00|435.16|432.96|435.16|432.96|435.16|432.96|435.16|432.96|0
1625841670000|2021-07-09 14:41:10|434.98|432.78|435.16|432.96|435.16|432.96|434.98|432.78|0
1625841690000|2021-07-09 14:41:30|434.98|432.78|435.35|433.15|435.35|433.15|434.98|432.78|0
1625841700000|2021-07-09 14:41:40|435.16|432.96|435.35|433.15|435.35|433.15|435.16|432.96|0
1625841710000|2021-07-09 14:41:50|435.54|433.34|435.16|432.96|435.54|433.34|435.16|432.96|0
1625841720000|2021-07-09 14:42:00|434.98|432.78|434.98|432.78|434.98|432.78|434.98|432.78|0
1625841730000|2021-07-09 14:42:10|434.79|432.59|434.61|432.41|434.79|432.59|434.61|432.41|0
1625841750000|2021-07-09 14:42:30|434.79|432.59|434.79|432.59|434.79|432.59|434.79|432.59|0
1625841760000|2021-07-09 14:42:40|434.98|432.78|435.35|433.15|435.35|433.15|434.98|432.78|0
1625841770000|2021-07-09 14:42:50|435.54|433.34|435.54|433.34|435.54|433.34|435.35|433.15|0
1625841780000|2021-07-09 14:43:00|435.35|433.15|435.35|433.15|435.35|433.15|435.16|432.96|0
1625841790000|2021-07-09 14:43:10|435.25|433.05|434.98|432.78|435.35|433.15|434.98|432.78|0
1625841800000|2021-07-09 14:43:20|434.79|432.59|435.16|432.96|435.16|432.96|434.79|432.59|0
1625841810000|2021-07-09 14:43:30|435.07|432.87|435.07|432.87|435.07|432.87|435.07|432.87|0
1625841820000|2021-07-09 14:43:40|434.98|432.78|434.79|432.59|434.98|432.78|434.79|432.59|0
1625841830000|2021-07-09 14:43:50|434.98|432.78|434.98|432.78|434.98|432.78|434.98|432.78|0
1625841840000|2021-07-09 14:44:00|435.16|432.96|435.35|433.15|435.35|433.15|435.16|432.96|0
1625841850000|2021-07-09 14:44:10|435.54|433.34|435.35|433.15|435.54|433.34|435.35|433.15|0
1625841860000|2021-07-09 14:44:20|435.54|433.34|435.35|433.15|435.54|433.34|435.35|433.15|0
1625841870000|2021-07-09 14:44:30|435.54|433.34|435.91|433.71|435.91|433.71|435.54|433.34|0
1625841880000|2021-07-09 14:44:40|435.72|433.52|435.72|433.52|435.72|433.52|435.72|433.52|0
1625841890000|2021-07-09 14:44:50|435.54|433.34|435.54|433.34|435.54|433.34|435.54|433.34|0
1625841900000|2021-07-09 14:45:00|435.72|433.52|435.54|433.34|435.72|433.52|435.25|433.05|0
1625841910000|2021-07-09 14:45:10|435.35|433.15|435.35|433.15|435.35|433.15|435.35|433.15|0
1625841920000|2021-07-09 14:45:20|435.16|432.96|435.16|432.96|435.16|432.96|435.16|432.96|0
1625841930000|2021-07-09 14:45:30|435.35|433.15|435.54|433.34|435.54|433.34|435.35|433.15|0
1625841940000|2021-07-09 14:45:40|435.53|433.33|435.72|433.52|435.72|433.52|435.53|433.33|0
1625841950000|2021-07-09 14:45:50|435.53|433.33|435.53|433.33|435.53|433.33|435.53|433.33|0
1625841960000|2021-07-09 14:46:00|435.72|433.52|435.72|433.52|435.72|433.52|435.53|433.33|0
1625841970000|2021-07-09 14:46:10|435.91|433.71|435.72|433.52|435.91|433.71|435.72|433.52|0
1625841980000|2021-07-09 14:46:20|435.91|433.71|435.72|433.52|435.91|433.71|435.72|433.52|0
1625841990000|2021-07-09 14:46:30|435.91|433.71|436.09|433.89|436.09|433.89|435.91|433.71|0
1625842000000|2021-07-09 14:46:40|436.28|434.08|435.91|433.71|436.28|434.08|435.91|433.71|0
1625842010000|2021-07-09 14:46:50|436.09|433.89|435.53|433.33|436.09|433.89|435.53|433.33|0
1625842020000|2021-07-09 14:47:00|435.72|433.52|435.53|433.33|435.72|433.52|435.53|433.33|0
1625842030000|2021-07-09 14:47:10|435.72|433.52|435.72|433.52|435.72|433.52|435.72|433.52|0
1625842040000|2021-07-09 14:47:20|435.62|433.42|435.72|433.52|435.72|433.52|435.62|433.42|0
1625842050000|2021-07-09 14:47:30|435.53|433.33|435.53|433.33|435.53|433.33|435.53|433.33|0
1625842060000|2021-07-09 14:47:40|435.72|433.52|435.72|433.52|435.72|433.52|435.72|433.52|0
1625842070000|2021-07-09 14:47:50|435.53|433.33|435.72|433.52|435.72|433.52|435.53|433.33|0
1625842080000|2021-07-09 14:48:00|435.53|433.33|435.72|433.52|435.72|433.52|435.53|433.33|0
1625842090000|2021-07-09 14:48:10|435.91|433.71|436.09|433.89|436.09|433.89|435.91|433.71|0
1625842130000|2021-07-09 14:48:50|435.91|433.71|436.09|433.89|436.09|433.89|435.91|433.71|0
1625842140000|2021-07-09 14:49:00|436.28|434.08|436.47|434.27|436.47|434.27|436.28|434.08|0
1625842150000|2021-07-09 14:49:10|436.65|434.45|436.47|434.27|436.65|434.45|436.47|434.27|0
1625842170000|2021-07-09 14:49:30|436.65|434.45|436.47|434.27|436.65|434.45|436.47|434.27|0
1625842180000|2021-07-09 14:49:40|436.28|434.08|436.09|433.89|436.28|434.08|436.09|433.89|0
1625842200000|2021-07-09 14:50:00|436.28|434.08|436.28|434.08|436.28|434.08|436.28|434.08|0
1625842210000|2021-07-09 14:50:10|436.47|434.27|436.47|434.27|436.47|434.27|436.47|434.27|0
1625842220000|2021-07-09 14:50:20|436.65|434.45|436.65|434.45|436.84|434.64|436.65|434.45|0
1625842230000|2021-07-09 14:50:30|436.84|434.64|436.65|434.45|436.84|434.64|436.47|434.27|0
1625842240000|2021-07-09 14:50:40|436.47|434.27|436.28|434.08|436.47|434.27|436.28|434.08|0
1625842250000|2021-07-09 14:50:50|436.47|434.27|436.46|434.26|436.47|434.27|436.46|434.26|0
1625842260000|2021-07-09 14:51:00|436.28|434.08|436.28|434.08|436.28|434.08|436.09|433.89|0
1625842270000|2021-07-09 14:51:10|436.46|434.26|436.46|434.26|436.46|434.26|436.46|434.26|0
1625842290000|2021-07-09 14:51:30|436.28|434.08|436.28|434.08|436.28|434.08|436.28|434.08|0
1625842300000|2021-07-09 14:51:40|436.09|433.89|436.28|434.08|436.28|434.08|436.09|433.89|0
1625842310000|2021-07-09 14:51:50|436.09|433.89|436.28|434.08|436.28|434.08|436.09|433.89|0
1625842320000|2021-07-09 14:52:00|436.09|433.89|435.91|433.71|436.09|433.89|435.91|433.71|0
1625842340000|2021-07-09 14:52:20|436.28|434.08|436.28|434.08|436.28|434.08|436.09|433.89|0
1625842350000|2021-07-09 14:52:30|436.46|434.26|436.46|434.26|436.46|434.26|436.28|434.08|0
1625842360000|2021-07-09 14:52:40|436.28|434.08|436.28|434.08|436.28|434.08|436.28|434.08|0
1625842370000|2021-07-09 14:52:50|436.46|434.26|436.46|434.26|436.46|434.26|436.28|434.08|0
1625842380000|2021-07-09 14:53:00|436.65|434.45|436.46|434.26|436.65|434.45|436.46|434.26|0
1625842390000|2021-07-09 14:53:10|436.65|434.45|436.84|434.64|436.84|434.64|436.46|434.26|0
1625842400000|2021-07-09 14:53:20|436.65|434.45|436.46|434.26|436.84|434.64|436.46|434.26|0
1625842410000|2021-07-09 14:53:30|436.84|434.64|436.84|434.64|436.84|434.64|436.84|434.64|0
1625842420000|2021-07-09 14:53:40|437.02|434.82|437.02|434.82|437.02|434.82|437.02|434.82|0
1625842440000|2021-07-09 14:54:00|437.21|435.01|437.21|435.01|437.21|435.01|437.21|435.01|0
1625842450000|2021-07-09 14:54:10|437.4|435.2|437.4|435.2|437.4|435.2|437.4|435.2|0
1625842460000|2021-07-09 14:54:20|437.58|435.38|437.4|435.2|437.58|435.38|437.4|435.2|0
1625842470000|2021-07-09 14:54:30|437.58|435.38|437.4|435.2|437.58|435.38|437.4|435.2|0
1625842480000|2021-07-09 14:54:40|437.58|435.38|437.58|435.38|437.58|435.38|437.4|435.2|0
1625842490000|2021-07-09 14:54:50|437.4|435.2|437.58|435.38|437.58|435.38|437.4|435.2|0
1625842510000|2021-07-09 14:55:10|437.77|435.57|437.77|435.57|437.77|435.57|437.77|435.57|0
1625842520000|2021-07-09 14:55:20|437.58|435.38|437.21|435.01|437.58|435.38|437.21|435.01|0
1625842530000|2021-07-09 14:55:30|437.02|434.82|436.65|434.45|437.02|434.82|436.65|434.45|0
1625842540000|2021-07-09 14:55:40|436.46|434.26|436.65|434.45|436.65|434.45|436.28|434.08|0
1625842550000|2021-07-09 14:55:50|436.84|434.64|436.46|434.26|436.84|434.64|436.46|434.26|0
1625842570000|2021-07-09 14:56:10|436.28|434.08|436.28|434.08|436.28|434.08|436.09|433.89|0
1625842580000|2021-07-09 14:56:20|436.18|433.98|436.28|434.08|436.28|434.08|436.09|433.89|0
1625842590000|2021-07-09 14:56:30|436.09|433.89|436.09|433.89|436.09|433.89|436.09|433.89|0
1625842600000|2021-07-09 14:56:40|435.9|433.7|435.72|433.52|435.9|433.7|435.72|433.52|0
1625842610000|2021-07-09 14:56:50|435.53|433.33|435.53|433.33|435.53|433.33|435.53|433.33|0
1625842620000|2021-07-09 14:57:00|435.34|433.14|435.34|433.14|435.53|433.33|435.34|433.14|0
1625842630000|2021-07-09 14:57:10|435.53|433.33|435.72|433.52|435.72|433.52|435.53|433.33|0
1625842640000|2021-07-09 14:57:20|435.53|433.33|435.53|433.33|435.53|433.33|435.53|433.33|0
1625842650000|2021-07-09 14:57:30|435.72|433.52|435.53|433.33|435.72|433.52|435.53|433.33|0
1625842660000|2021-07-09 14:57:40|435.34|433.14|435.34|433.14|435.34|433.14|435.34|433.14|0
1625842670000|2021-07-09 14:57:50|435.53|433.33|435.53|433.33|435.72|433.52|435.53|433.33|0
1625842680000|2021-07-09 14:58:00|435.72|433.52|435.53|433.33|435.72|433.52|435.53|433.33|0
1625842690000|2021-07-09 14:58:10|435.34|433.14|435.34|433.14|435.53|433.33|435.34|433.14|0
1625842700000|2021-07-09 14:58:20|435.53|433.33|435.16|432.96|435.53|433.33|435.16|432.96|0
1625842710000|2021-07-09 14:58:30|435.25|433.05|435.53|433.33|435.53|433.33|435.16|432.96|0
1625842720000|2021-07-09 14:58:40|435.72|433.52|435.9|433.7|435.9|433.7|435.72|433.52|0
1625842730000|2021-07-09 14:58:50|435.72|433.52|435.53|433.33|435.72|433.52|435.53|433.33|0
1625842740000|2021-07-09 14:59:00|435.34|433.14|435.34|433.14|435.34|433.14|435.16|432.96|0
1625842750000|2021-07-09 14:59:10|435.16|432.96|435.16|432.96|435.34|433.14|435.16|432.96|0
1625842770000|2021-07-09 14:59:30|434.97|432.77|435.34|433.14|435.34|433.14|434.97|432.77|0
1625842780000|2021-07-09 14:59:40|435.53|433.33|435.53|433.33|435.72|433.52|435.53|433.33|0
1625842790000|2021-07-09 14:59:50|435.34|433.14|435.16|432.96|435.34|433.14|435.16|432.96|0
1625842800000|2021-07-09 15:00:00|435.34|433.14|435.34|433.14|435.53|433.33|435.34|433.14|0
1625842810000|2021-07-09 15:00:10|435.53|433.33|436.09|433.89|436.09|433.89|435.53|433.33|0
1625842820000|2021-07-09 15:00:20|436.27|434.07|436.46|434.26|436.46|434.26|436.27|434.07|0
1625842830000|2021-07-09 15:00:30|436.27|434.07|436.46|434.26|436.46|434.26|436.27|434.07|0
1625842840000|2021-07-09 15:00:40|436.65|434.45|436.46|434.26|436.65|434.45|436.46|434.26|0
1625842850000|2021-07-09 15:00:50|436.27|434.07|436.27|434.07|436.27|434.07|436.09|433.89|0
1625842860000|2021-07-09 15:01:00|436.09|433.89|435.9|433.7|436.09|433.89|435.9|433.7|0
1625842870000|2021-07-09 15:01:10|435.71|433.51|435.9|433.7|435.9|433.7|435.71|433.51|0
1625842880000|2021-07-09 15:01:20|435.71|433.51|435.9|433.7|435.9|433.7|435.71|433.51|0
1625842890000|2021-07-09 15:01:30|436.09|433.89|436.09|433.89|436.09|433.89|436.09|433.89|0
1625842900000|2021-07-09 15:01:40|436.27|434.07|436.27|434.07|436.27|434.07|436.27|434.07|0
1625842910000|2021-07-09 15:01:50|435.9|433.7|435.9|433.7|435.9|433.7|435.71|433.51|0
1625842920000|2021-07-09 15:02:00|436.09|433.89|436.46|434.26|436.46|434.26|436.09|433.89|0
1625842940000|2021-07-09 15:02:20|436.65|434.45|436.46|434.26|436.65|434.45|436.27|434.07|0
1625842950000|2021-07-09 15:02:30|436.27|434.07|436.27|434.07|436.46|434.26|436.27|434.07|0
1625842970000|2021-07-09 15:02:50|436.46|434.26|436.46|434.26|436.46|434.26|436.46|434.26|0
1625842980000|2021-07-09 15:03:00|436.65|434.45|436.65|434.45|436.83|434.63|436.65|434.45|0
1625842990000|2021-07-09 15:03:10|436.83|434.63|436.65|434.45|436.83|434.63|436.65|434.45|0
1625843000000|2021-07-09 15:03:20|436.46|434.26|436.46|434.26|436.46|434.26|436.46|434.26|0
1625843010000|2021-07-09 15:03:30|436.65|434.45|436.65|434.45|436.65|434.45|436.46|434.26|0
1625843020000|2021-07-09 15:03:40|436.46|434.26|436.46|434.26|436.46|434.26|436.46|434.26|0
1625843030000|2021-07-09 15:03:50|436.65|434.45|436.46|434.26|436.65|434.45|436.46|434.26|0
1625843040000|2021-07-09 15:04:00|436.27|434.07|436.27|434.07|436.46|434.26|436.27|434.07|0
1625843050000|2021-07-09 15:04:10|436.46|434.26|436.36|434.16|436.65|434.45|436.36|434.16|0
1625843060000|2021-07-09 15:04:20|436.27|434.07|436.09|433.89|436.27|434.07|436.09|433.89|0
1625843070000|2021-07-09 15:04:30|435.9|433.7|436.09|433.89|436.09|433.89|435.9|433.7|0
1625843080000|2021-07-09 15:04:40|436.27|434.07|436.27|434.07|436.27|434.07|436.27|434.07|0
1625843090000|2021-07-09 15:04:50|436.09|433.89|436.27|434.07|436.27|434.07|436.09|433.89|0
1625843100000|2021-07-09 15:05:00|436.46|434.26|436.65|434.45|436.65|434.45|436.46|434.26|0
1625843110000|2021-07-09 15:05:10|436.83|434.63|436.65|434.45|436.83|434.63|436.65|434.45|0
1625843120000|2021-07-09 15:05:20|436.83|434.63|437.02|434.82|437.02|434.82|436.83|434.63|0
1625843130000|2021-07-09 15:05:30|436.83|434.63|436.83|434.63|436.83|434.63|436.83|434.63|0
1625843140000|2021-07-09 15:05:40|437.02|434.82|437.02|434.82|437.02|434.82|437.02|434.82|0
1625843150000|2021-07-09 15:05:50|436.83|434.63|436.83|434.63|436.83|434.63|436.83|434.63|0
1625843160000|2021-07-09 15:06:00|437.02|434.82|437.02|434.82|437.02|434.82|437.02|434.82|0
1625843170000|2021-07-09 15:06:10|437.21|435.01|437.2|435|437.21|435.01|437.2|435|0
1625843180000|2021-07-09 15:06:20|437.02|434.82|436.83|434.63|437.02|434.82|436.83|434.63|0
1625843190000|2021-07-09 15:06:30|436.65|434.45|436.46|434.26|436.65|434.45|436.46|434.26|0
1625843200000|2021-07-09 15:06:40|436.65|434.45|436.64|434.44|436.65|434.45|436.64|434.44|0
1625843210000|2021-07-09 15:06:50|436.83|434.63|436.83|434.63|436.83|434.63|436.83|434.63|0
1625843220000|2021-07-09 15:07:00|437.02|434.82|437.02|434.82|437.02|434.82|437.02|434.82|0
1625843230000|2021-07-09 15:07:10|436.83|434.63|436.83|434.63|436.83|434.63|436.83|434.63|0
1625843240000|2021-07-09 15:07:20|437.02|434.82|437.02|434.82|437.02|434.82|437.02|434.82|0
1625843260000|2021-07-09 15:07:40|436.83|434.63|437.02|434.82|437.02|434.82|436.83|434.63|0
1625843270000|2021-07-09 15:07:50|437.2|435|437.02|434.82|437.2|435|437.02|434.82|0
1625843280000|2021-07-09 15:08:00|437.11|434.91|437.11|434.91|437.11|434.91|437.11|434.91|0
1625843290000|2021-07-09 15:08:10|437.2|435|437.2|435|437.2|435|437.2|435|0
1625843310000|2021-07-09 15:08:30|437.39|435.19|437.2|435|437.39|435.19|437.2|435|0
1625843320000|2021-07-09 15:08:40|437.02|434.82|437.39|435.19|437.39|435.19|437.02|434.82|0
1625843350000|2021-07-09 15:09:10|437.58|435.38|437.58|435.38|437.58|435.38|437.58|435.38|0
1625843370000|2021-07-09 15:09:30|437.39|435.19|437.39|435.19|437.39|435.19|437.39|435.19|0
1625843390000|2021-07-09 15:09:50|437.58|435.38|437.76|435.56|437.76|435.56|437.58|435.38|0
1625843410000|2021-07-09 15:10:10|437.58|435.38|437.58|435.38|437.58|435.38|437.58|435.38|0
1625843450000|2021-07-09 15:10:50|437.39|435.19|437.58|435.38|437.58|435.38|437.39|435.19|0
1625843460000|2021-07-09 15:11:00|437.39|435.19|437.2|435|437.39|435.19|437.2|435|0
1625843470000|2021-07-09 15:11:10|437.02|434.82|437.02|434.82|437.02|434.82|437.02|434.82|0
1625843480000|2021-07-09 15:11:20|437.2|435|437.2|435|437.2|435|437.2|435|0
1625843490000|2021-07-09 15:11:30|437.02|434.82|437.02|434.82|437.02|434.82|437.02|434.82|0
1625843500000|2021-07-09 15:11:40|437.2|435|437.11|434.91|437.2|435|437.02|434.82|0
1625843510000|2021-07-09 15:11:50|437.02|434.82|437.2|435|437.2|435|437.02|434.82|0
1625843520000|2021-07-09 15:12:00|437.02|434.82|437.11|434.91|437.11|434.91|437.02|434.82|0
1625843530000|2021-07-09 15:12:10|437.2|435|437.02|434.82|437.2|435|437.02|434.82|0
1625843540000|2021-07-09 15:12:20|436.83|434.63|437.02|434.82|437.02|434.82|436.83|434.63|0
1625843550000|2021-07-09 15:12:30|436.83|434.63|436.83|434.63|436.83|434.63|436.83|434.63|0
1625843560000|2021-07-09 15:12:40|436.64|434.44|436.64|434.44|436.64|434.44|436.64|434.44|0
1625843590000|2021-07-09 15:13:10|436.83|434.63|436.83|434.63|436.83|434.63|436.83|434.63|0
1625843600000|2021-07-09 15:13:20|436.64|434.44|436.64|434.44|436.83|434.63|436.64|434.44|0
1625843610000|2021-07-09 15:13:30|436.83|434.63|436.83|434.63|436.83|434.63|436.83|434.63|0
1625843630000|2021-07-09 15:13:50|436.64|434.44|436.83|434.63|436.83|434.63|436.64|434.44|0
1625843640000|2021-07-09 15:14:00|436.64|434.44|436.64|434.44|436.64|434.44|436.64|434.44|0
1625843650000|2021-07-09 15:14:10|436.83|434.63|436.64|434.44|436.83|434.63|436.64|434.44|0
1625843670000|2021-07-09 15:14:30|436.46|434.26|436.64|434.44|436.64|434.44|436.46|434.26|0
1625843680000|2021-07-09 15:14:40|436.83|434.63|436.83|434.63|436.83|434.63|436.64|434.44|0
1625843690000|2021-07-09 15:14:50|436.64|434.44|436.83|434.63|436.83|434.63|436.64|434.44|0
1625843700000|2021-07-09 15:15:00|436.64|434.44|436.64|434.44|436.64|434.44|436.64|434.44|0
1625843710000|2021-07-09 15:15:10|436.45|434.25|436.45|434.25|436.45|434.25|436.45|434.25|0
1625843730000|2021-07-09 15:15:30|436.64|434.44|436.83|434.63|436.83|434.63|436.64|434.44|0
1625843740000|2021-07-09 15:15:40|436.64|434.44|436.64|434.44|436.64|434.44|436.64|434.44|0
1625843760000|2021-07-09 15:16:00|436.45|434.25|436.45|434.25|436.45|434.25|436.27|434.07|0
1625843770000|2021-07-09 15:16:10|436.64|434.44|436.83|434.63|436.83|434.63|436.64|434.44|0
1625843780000|2021-07-09 15:16:20|436.64|434.44|436.83|434.63|436.83|434.63|436.64|434.44|0
1625843790000|2021-07-09 15:16:30|437.01|434.81|437.01|434.81|437.01|434.81|437.01|434.81|0
1625843820000|2021-07-09 15:17:00|437.2|435|437.2|435|437.2|435|437.2|435|0
1625843830000|2021-07-09 15:17:10|437.01|434.81|437.01|434.81|437.01|434.81|437.01|434.81|0
1625843860000|2021-07-09 15:17:40|437.2|435|437.01|434.81|437.2|435|437.01|434.81|0
1625843870000|2021-07-09 15:17:50|437.2|435|437.2|435|437.2|435|437.2|435|0
1625843880000|2021-07-09 15:18:00|437.39|435.19|437.2|435|437.39|435.19|437.2|435|0
1625843910000|2021-07-09 15:18:30|437.39|435.19|437.39|435.19|437.39|435.19|437.39|435.19|0
1625843920000|2021-07-09 15:18:40|437.57|435.37|437.57|435.37|437.57|435.37|437.57|435.37|0
1625843940000|2021-07-09 15:19:00|437.76|435.56|437.76|435.56|437.76|435.56|437.76|435.56|0
1625843960000|2021-07-09 15:19:20|437.95|435.75|437.95|435.75|437.95|435.75|437.95|435.75|0
1625843970000|2021-07-09 15:19:30|437.76|435.56|437.76|435.56|437.76|435.56|437.76|435.56|0
1625843980000|2021-07-09 15:19:40|437.95|435.75|437.95|435.75|437.95|435.75|437.95|435.75|0
1625843990000|2021-07-09 15:19:50|438.13|435.93|438.13|435.93|438.13|435.93|438.13|435.93|0
1625844000000|2021-07-09 15:20:00|437.95|435.75|438.32|436.12|438.32|436.12|437.95|435.75|0
1625844010000|2021-07-09 15:20:10|438.13|435.93|438.13|435.93|438.32|436.12|438.13|435.93|0
1625844020000|2021-07-09 15:20:20|438.32|436.12|438.32|436.12|438.32|436.12|438.32|436.12|0
1625844040000|2021-07-09 15:20:40|438.13|435.93|437.95|435.75|438.13|435.93|437.95|435.75|0
1625844050000|2021-07-09 15:20:50|438.13|435.93|438.13|435.93|438.13|435.93|438.13|435.93|0
1625844060000|2021-07-09 15:21:00|438.22|436.02|438.32|436.12|438.32|436.12|438.22|436.02|0
1625844090000|2021-07-09 15:21:30|438.51|436.31|438.32|436.12|438.51|436.31|438.32|436.12|0
1625844100000|2021-07-09 15:21:40|438.13|435.93|438.32|436.12|438.32|436.12|438.13|435.93|0
1625844120000|2021-07-09 15:22:00|438.51|436.31|438.32|436.12|438.51|436.31|438.32|436.12|0
1625844130000|2021-07-09 15:22:10|438.51|436.31|438.51|436.31|438.51|436.31|438.51|436.31|0
1625844140000|2021-07-09 15:22:20|438.41|436.21|438.51|436.31|438.51|436.31|438.41|436.21|0
1625844180000|2021-07-09 15:23:00|438.69|436.49|438.69|436.49|438.69|436.49|438.69|436.49|0
1625844250000|2021-07-09 15:24:10|438.88|436.68|438.88|436.68|438.88|436.68|438.69|436.49|0
1625844260000|2021-07-09 15:24:20|439.07|436.87|439.07|436.87|439.07|436.87|438.88|436.68|0
1625844320000|2021-07-09 15:25:20|439.25|437.05|439.44|437.24|439.44|437.24|439.25|437.05|0
1625844360000|2021-07-09 15:26:00|439.63|437.43|439.81|437.61|440|437.8|439.63|437.43|0
1625844370000|2021-07-09 15:26:10|440|437.8|440|437.8|440|437.8|440|437.8|0
1625844380000|2021-07-09 15:26:20|440.19|437.99|440.19|437.99|440.19|437.99|440.19|437.99|0
1625844390000|2021-07-09 15:26:30|440|437.8|440|437.8|440.19|437.99|440|437.8|0
1625844400000|2021-07-09 15:26:40|440.19|437.99|440.19|437.99|440.19|437.99|440.19|437.99|0
1625844420000|2021-07-09 15:27:00|440.37|438.17|440.37|438.17|440.37|438.17|440.37|438.17|0
1625844440000|2021-07-09 15:27:20|440.19|437.99|440.19|437.99|440.19|437.99|440.19|437.99|0
1625844450000|2021-07-09 15:27:30|440.37|438.17|440.19|437.99|440.37|438.17|440.19|437.99|0
1625844460000|2021-07-09 15:27:40|440.37|438.17|440.37|438.17|440.37|438.17|440.37|438.17|0
1625844480000|2021-07-09 15:28:00|440.19|437.99|440.37|438.17|440.37|438.17|440.19|437.99|0
1625844490000|2021-07-09 15:28:10|440.94|438.74|440.75|438.55|440.94|438.74|440.75|438.55|0
1625844500000|2021-07-09 15:28:20|440.56|438.36|440.37|438.17|440.56|438.36|440.37|438.17|0
1625844510000|2021-07-09 15:28:30|440.19|437.99|440.19|437.99|440.19|437.99|440.19|437.99|0
1625844520000|2021-07-09 15:28:40|440|437.8|439.81|437.61|440|437.8|439.81|437.61|0
1625844540000|2021-07-09 15:29:00|439.62|437.42|439.81|437.61|439.81|437.61|439.62|437.42|0
1625844550000|2021-07-09 15:29:10|439.62|437.42|439.44|437.24|439.62|437.42|439.44|437.24|0
1625844560000|2021-07-09 15:29:20|439.62|437.42|440|437.8|440|437.8|439.62|437.42|0
1625844580000|2021-07-09 15:29:40|440.19|437.99|440.37|438.17|440.37|438.17|440.19|437.99|0
1625844590000|2021-07-09 15:29:50|440.19|437.99|440|437.8|440.19|437.99|440|437.8|0
1625844600000|2021-07-09 15:30:00|440.19|437.99|440.37|438.17|440.37|438.17|440.19|437.99|0
1625844610000|2021-07-09 15:30:10|440.56|438.36|440.37|438.17|440.56|438.36|440.37|438.17|0
1625844620000|2021-07-09 15:30:20|440.56|438.36|440.75|438.55|440.75|438.55|440.56|438.36|0
1625844660000|2021-07-09 15:31:00|440.93|438.73|440.75|438.55|440.93|438.73|440.75|438.55|0
1625844670000|2021-07-09 15:31:10|440.56|438.36|440.56|438.36|440.56|438.36|440.56|438.36|0
1625844690000|2021-07-09 15:31:30|440.37|438.17|440.37|438.17|440.56|438.36|440.37|438.17|0
1625844700000|2021-07-09 15:31:40|440.56|438.36|440.56|438.36|440.56|438.36|440.56|438.36|0
1625844710000|2021-07-09 15:31:50|440.37|438.17|440.56|438.36|440.56|438.36|440.37|438.17|0
1625844720000|2021-07-09 15:32:00|440.37|438.17|440.56|438.36|440.56|438.36|440.37|438.17|0
1625844730000|2021-07-09 15:32:10|440.65|438.45|440.75|438.55|440.75|438.55|440.65|438.45|0
1625844740000|2021-07-09 15:32:20|440.56|438.36|440.37|438.17|440.56|438.36|440.37|438.17|0
1625844750000|2021-07-09 15:32:30|440.18|437.98|440.18|437.98|440.37|438.17|440.18|437.98|0
1625844770000|2021-07-09 15:32:50|440.37|438.17|440.56|438.36|440.56|438.36|440.37|438.17|0
1625844780000|2021-07-09 15:33:00|440.37|438.17|440.37|438.17|440.37|438.17|440.37|438.17|0
1625844790000|2021-07-09 15:33:10|440.56|438.36|440.56|438.36|440.56|438.36|440.56|438.36|0
1625844800000|2021-07-09 15:33:20|440.37|438.17|440.37|438.17|440.37|438.17|440.37|438.17|0
1625844820000|2021-07-09 15:33:40|440.18|437.98|440.18|437.98|440.18|437.98|440.18|437.98|0
1625844830000|2021-07-09 15:33:50|440.37|438.17|440.37|438.17|440.37|438.17|440.37|438.17|0
1625844840000|2021-07-09 15:34:00|440.75|438.55|440.75|438.55|440.75|438.55|440.75|438.55|0
1625844860000|2021-07-09 15:34:20|441.12|438.92|441.12|438.92|441.12|438.92|441.12|438.92|0
1625844880000|2021-07-09 15:34:40|441.31|439.11|441.31|439.11|441.31|439.11|441.12|438.92|0
1625844890000|2021-07-09 15:34:50|441.12|438.92|441.12|438.92|441.12|438.92|441.12|438.92|0
1625844910000|2021-07-09 15:35:10|441.31|439.11|441.31|439.11|441.31|439.11|441.31|439.11|0
1625844920000|2021-07-09 15:35:20|441.49|439.29|441.49|439.29|441.49|439.29|441.49|439.29|0
1625844930000|2021-07-09 15:35:30|441.68|439.48|441.68|439.48|441.68|439.48|441.68|439.48|0
1625844980000|2021-07-09 15:36:20|441.49|439.29|441.68|439.48|441.68|439.48|441.49|439.29|0
1625844990000|2021-07-09 15:36:30|441.87|439.67|441.68|439.48|441.87|439.67|441.68|439.48|0
1625845020000|2021-07-09 15:37:00|441.87|439.67|441.87|439.67|441.87|439.67|441.87|439.67|0
1625845030000|2021-07-09 15:37:10|441.68|439.48|441.87|439.67|441.87|439.67|441.68|439.48|0
1625845040000|2021-07-09 15:37:20|441.68|439.48|441.87|439.67|441.87|439.67|441.68|439.48|0
1625845050000|2021-07-09 15:37:30|442.06|439.86|442.06|439.86|442.06|439.86|442.06|439.86|0
1625845060000|2021-07-09 15:37:40|441.87|439.67|441.68|439.48|441.87|439.67|441.68|439.48|0
1625845070000|2021-07-09 15:37:50|441.87|439.67|442.06|439.86|442.06|439.86|441.87|439.67|0
1625845100000|2021-07-09 15:38:20|442.24|440.04|442.43|440.23|442.43|440.23|442.24|440.04|0
1625845110000|2021-07-09 15:38:30|442.24|440.04|442.24|440.04|442.24|440.04|442.24|440.04|0
1625845120000|2021-07-09 15:38:40|442.43|440.23|442.62|440.42|442.62|440.42|442.43|440.23|0
1625845130000|2021-07-09 15:38:50|442.43|440.23|442.43|440.23|442.43|440.23|442.24|440.04|0
1625845150000|2021-07-09 15:39:10|442.81|440.61|442.81|440.61|442.81|440.61|442.81|440.61|0
1625845160000|2021-07-09 15:39:20|442.62|440.42|442.43|440.23|442.62|440.42|442.43|440.23|0
1625845170000|2021-07-09 15:39:30|442.24|440.04|442.24|440.04|442.24|440.04|442.24|440.04|0
1625845180000|2021-07-09 15:39:40|442.06|439.86|442.24|440.04|442.24|440.04|442.06|439.86|0
1625845190000|2021-07-09 15:39:50|442.06|439.86|442.06|439.86|442.06|439.86|442.06|439.86|0
1625845200000|2021-07-09 15:40:00|442.24|440.04|442.43|440.23|442.43|440.23|442.24|440.04|0
1625845210000|2021-07-09 15:40:10|442.24|440.04|442.43|440.23|442.43|440.23|442.24|440.04|0
1625845220000|2021-07-09 15:40:20|442.24|440.04|442.24|440.04|442.24|440.04|442.24|440.04|0
1625845230000|2021-07-09 15:40:30|442.62|440.42|442.62|440.42|442.62|440.42|442.62|440.42|0
1625845240000|2021-07-09 15:40:40|442.43|440.23|442.62|440.42|442.62|440.42|442.43|440.23|0
1625845290000|2021-07-09 15:41:30|442.81|440.61|442.81|440.61|442.81|440.61|442.62|440.42|0
1625845300000|2021-07-09 15:41:40|442.8|440.6|442.8|440.6|442.8|440.6|442.8|440.6|0
1625845360000|2021-07-09 15:42:40|442.99|440.79|442.99|440.79|442.99|440.79|442.99|440.79|0
1625845370000|2021-07-09 15:42:50|443.18|440.98|443.37|441.17|443.37|441.17|443.18|440.98|0
1625845380000|2021-07-09 15:43:00|443.56|441.36|443.37|441.17|443.56|441.36|443.37|441.17|0
1625845400000|2021-07-09 15:43:20|443.56|441.36|443.74|441.54|443.74|441.54|443.56|441.36|0
1625845410000|2021-07-09 15:43:30|443.56|441.36|443.56|441.36|443.56|441.36|443.56|441.36|0
1625845430000|2021-07-09 15:43:50|443.55|441.35|443.55|441.35|443.55|441.35|443.55|441.35|0
1625845440000|2021-07-09 15:44:00|444.68|442.48|444.49|442.29|444.68|442.48|444.49|442.29|0
1625845450000|2021-07-09 15:44:10|443.57|441.37|443.57|441.37|443.76|441.56|443.57|441.37|0
1625845460000|2021-07-09 15:44:20|443.38|441.18|443.38|441.18|443.38|441.18|443.38|441.18|0
1625845480000|2021-07-09 15:44:40|443.2|441|443.2|441|443.2|441|443.2|441|0
1625845490000|2021-07-09 15:44:50|443.01|440.81|443.01|440.81|443.01|440.81|443.01|440.81|0
1625845500000|2021-07-09 15:45:00|443.2|441|443.38|441.18|443.57|441.37|443.2|441|0
1625845510000|2021-07-09 15:45:10|443.2|441|443.2|441|443.29|441.09|443.2|441|0
1625845520000|2021-07-09 15:45:20|443.38|441.18|443.38|441.18|443.38|441.18|443.38|441.18|0
1625845550000|2021-07-09 15:45:50|443.57|441.37|443.38|441.18|443.57|441.37|443.38|441.18|0
1625845560000|2021-07-09 15:46:00|443.57|441.37|443.57|441.37|443.57|441.37|443.57|441.37|0
1625845590000|2021-07-09 15:46:30|443.76|441.56|443.57|441.37|443.76|441.56|443.57|441.37|0
1625845600000|2021-07-09 15:46:40|443.38|441.18|443.38|441.18|443.38|441.18|443.2|441|0
1625845610000|2021-07-09 15:46:50|443.57|441.37|443.38|441.18|443.57|441.37|443.38|441.18|0
1625845630000|2021-07-09 15:47:10|443.29|441.09|443.38|441.18|443.38|441.18|443.29|441.09|0
1625845650000|2021-07-09 15:47:30|443.2|441|443.2|441|443.2|441|443.01|440.81|0
1625845660000|2021-07-09 15:47:40|443.01|440.81|442.82|440.62|443.01|440.81|442.82|440.62|0
1625845670000|2021-07-09 15:47:50|442.63|440.43|442.63|440.43|442.63|440.43|442.45|440.25|0
1625845680000|2021-07-09 15:48:00|442.45|440.25|442.26|440.06|442.45|440.25|442.26|440.06|0
1625845700000|2021-07-09 15:48:20|442.07|439.87|442.07|439.87|442.26|440.06|442.07|439.87|0
1625845710000|2021-07-09 15:48:30|442.26|440.06|442.26|440.06|442.26|440.06|442.26|440.06|0
1625845720000|2021-07-09 15:48:40|442.07|439.87|442.07|439.87|442.07|439.87|442.07|439.87|0
1625845740000|2021-07-09 15:49:00|442.26|440.06|442.26|440.06|442.35|440.15|442.26|440.06|0
1625845750000|2021-07-09 15:49:10|442.07|439.87|442.07|439.87|442.07|439.87|442.07|439.87|0
1625845760000|2021-07-09 15:49:20|442.26|440.06|442.07|439.87|442.26|440.06|442.07|439.87|0
1625845770000|2021-07-09 15:49:30|442.26|440.06|442.07|439.87|442.26|440.06|442.07|439.87|0
1625845780000|2021-07-09 15:49:40|442.26|440.06|442.26|440.06|442.26|440.06|442.07|439.87|0
1625845790000|2021-07-09 15:49:50|442.07|439.87|441.69|439.49|442.07|439.87|441.69|439.49|0
1625845800000|2021-07-09 15:50:00|441.88|439.68|441.88|439.68|441.88|439.68|441.88|439.68|0
1625845820000|2021-07-09 15:50:20|442.07|439.87|442.26|440.06|442.26|440.06|442.07|439.87|0
1625845830000|2021-07-09 15:50:30|442.44|440.24|442.44|440.24|442.44|440.24|442.44|440.24|0
1625845840000|2021-07-09 15:50:40|442.26|440.06|442.44|440.24|442.44|440.24|442.26|440.06|0
1625845870000|2021-07-09 15:51:10|442.26|440.06|442.26|440.06|442.26|440.06|442.26|440.06|0
1625845900000|2021-07-09 15:51:40|442.07|439.87|442.07|439.87|442.07|439.87|442.07|439.87|0
1625845920000|2021-07-09 15:52:00|442.26|440.06|442.26|440.06|442.26|440.06|442.26|440.06|0
1625845930000|2021-07-09 15:52:10|442.07|439.87|442.07|439.87|442.07|439.87|442.07|439.87|0
1625845940000|2021-07-09 15:52:20|442.26|440.06|442.26|440.06|442.26|440.06|442.26|440.06|0
1625845960000|2021-07-09 15:52:40|442.44|440.24|442.44|440.24|442.44|440.24|442.44|440.24|0
1625845970000|2021-07-09 15:52:50|442.35|440.15|442.26|440.06|442.35|440.15|442.26|440.06|0
1625845990000|2021-07-09 15:53:10|442.44|440.24|442.44|440.24|442.44|440.24|442.44|440.24|0
1625846000000|2021-07-09 15:53:20|442.63|440.43|442.63|440.43|442.63|440.43|442.63|440.43|0
1625846010000|2021-07-09 15:53:30|442.44|440.24|442.44|440.24|442.44|440.24|442.44|440.24|0
1625846040000|2021-07-09 15:54:00|442.26|440.06|442.44|440.24|442.44|440.24|442.26|440.06|0
1625846080000|2021-07-09 15:54:40|442.25|440.05|442.07|439.87|442.25|440.05|442.07|439.87|0
1625846090000|2021-07-09 15:54:50|441.88|439.68|441.88|439.68|441.88|439.68|441.88|439.68|0
1625846110000|2021-07-09 15:55:10|441.69|439.49|441.69|439.49|441.69|439.49|441.69|439.49|0
1625846120000|2021-07-09 15:55:20|441.88|439.68|441.88|439.68|441.88|439.68|441.88|439.68|0
1625846130000|2021-07-09 15:55:30|442.07|439.87|441.88|439.68|442.07|439.87|441.88|439.68|0
1625846140000|2021-07-09 15:55:40|442.07|439.87|441.88|439.68|442.07|439.87|441.88|439.68|0
1625846150000|2021-07-09 15:55:50|441.78|439.58|441.88|439.68|441.88|439.68|441.69|439.49|0
1625846170000|2021-07-09 15:56:10|442.07|439.87|442.07|439.87|442.07|439.87|441.88|439.68|0
1625846190000|2021-07-09 15:56:30|442.25|440.05|442.25|440.05|442.25|440.05|442.25|440.05|0
1625846200000|2021-07-09 15:56:40|442.07|439.87|442.07|439.87|442.07|439.87|441.88|439.68|0
1625846210000|2021-07-09 15:56:50|442.25|440.05|441.97|439.77|442.25|440.05|441.97|439.77|0
1625846220000|2021-07-09 15:57:00|442.07|439.87|441.88|439.68|442.07|439.87|441.88|439.68|0
1625846230000|2021-07-09 15:57:10|441.69|439.49|441.69|439.49|441.69|439.49|441.69|439.49|0
1625846240000|2021-07-09 15:57:20|441.88|439.68|441.88|439.68|441.88|439.68|441.88|439.68|0
1625846250000|2021-07-09 15:57:30|441.69|439.49|441.69|439.49|441.69|439.49|441.69|439.49|0
1625846260000|2021-07-09 15:57:40|441.88|439.68|441.69|439.49|441.88|439.68|441.69|439.49|0
1625846270000|2021-07-09 15:57:50|441.5|439.3|441.32|439.12|441.5|439.3|441.32|439.12|0
1625846280000|2021-07-09 15:58:00|441.5|439.3|441.5|439.3|441.5|439.3|441.32|439.12|0
1625846290000|2021-07-09 15:58:10|441.32|439.12|441.32|439.12|441.32|439.12|441.32|439.12|0
1625846300000|2021-07-09 15:58:20|441.22|439.02|441.32|439.12|441.32|439.12|441.22|439.02|0
1625846310000|2021-07-09 15:58:30|441.13|438.93|441.13|438.93|441.13|438.93|441.13|438.93|0
1625846320000|2021-07-09 15:58:40|440.19|437.99|440.19|437.99|440.19|437.99|440.19|437.99|0
1625846330000|2021-07-09 15:58:50|439.82|437.62|439.82|437.62|439.82|437.62|439.44|437.24|0
1625846350000|2021-07-09 15:59:10|440.01|437.81|440.19|437.99|440.19|437.99|440.01|437.81|0
1625846360000|2021-07-09 15:59:20|440.38|438.18|440.38|438.18|440.57|438.37|440.38|438.18|0
1625846380000|2021-07-09 15:59:40|440.19|437.99|440.19|437.99|440.38|438.18|440.19|437.99|0
1625846390000|2021-07-09 15:59:50|440.01|437.81|440.01|437.81|440.01|437.81|440.01|437.81|0
1625846400000|2021-07-09 16:00:00|440.19|437.99|440.19|437.99|440.19|437.99|440.19|437.99|0
1625846410000|2021-07-09 16:00:10|440.38|438.18|440.38|438.18|440.57|438.37|440.38|438.18|0
1625846420000|2021-07-09 16:00:20|440.57|438.37|440.57|438.37|440.57|438.37|440.57|438.37|0
1625846430000|2021-07-09 16:00:30|440.38|438.18|440.38|438.18|440.38|438.18|440.38|438.18|0
1625846440000|2021-07-09 16:00:40|440.75|438.55|440.75|438.55|440.75|438.55|440.75|438.55|0
1625846450000|2021-07-09 16:00:50|440.94|438.74|440.94|438.74|440.94|438.74|440.75|438.55|0
1625846460000|2021-07-09 16:01:00|441.13|438.93|441.13|438.93|441.13|438.93|441.13|438.93|0
1625846470000|2021-07-09 16:01:10|440.94|438.74|441.13|438.93|441.13|438.93|440.94|438.74|0
1625846480000|2021-07-09 16:01:20|441.32|439.12|441.13|438.93|441.32|439.12|441.13|438.93|0
1625846490000|2021-07-09 16:01:30|441.32|439.12|441.31|439.11|441.32|439.12|441.31|439.11|0
1625846500000|2021-07-09 16:01:40|441.5|439.3|441.5|439.3|441.5|439.3|441.5|439.3|0
1625846510000|2021-07-09 16:01:50|441.31|439.11|441.31|439.11|441.31|439.11|441.31|439.11|0
1625846520000|2021-07-09 16:02:00|441.5|439.3|441.31|439.11|441.5|439.3|441.31|439.11|0
1625846540000|2021-07-09 16:02:20|441.5|439.3|441.69|439.49|441.69|439.49|441.5|439.3|0
1625846550000|2021-07-09 16:02:30|441.59|439.39|441.69|439.49|441.69|439.49|441.59|439.39|0
1625846580000|2021-07-09 16:03:00|441.5|439.3|441.69|439.49|441.69|439.49|441.5|439.3|0
1625846590000|2021-07-09 16:03:10|441.5|439.3|441.5|439.3|441.69|439.49|441.5|439.3|0
1625846620000|2021-07-09 16:03:40|441.31|439.11|441.31|439.11|441.31|439.11|441.13|438.93|0
1625846650000|2021-07-09 16:04:10|441.13|438.93|441.13|438.93|441.13|438.93|441.13|438.93|0
1625846690000|2021-07-09 16:04:50|441.31|439.11|441.13|438.93|441.31|439.11|441.13|438.93|0
1625846700000|2021-07-09 16:05:00|441.5|439.3|441.5|439.3|441.5|439.3|441.31|439.11|0
1625846720000|2021-07-09 16:05:20|441.31|439.11|441.31|439.11|441.31|439.11|441.31|439.11|0
1625846730000|2021-07-09 16:05:30|441.5|439.3|441.5|439.3|441.5|439.3|441.5|439.3|0
1625846740000|2021-07-09 16:05:40|441.31|439.11|441.5|439.3|441.5|439.3|441.31|439.11|0
1625846750000|2021-07-09 16:05:50|441.31|439.11|441.5|439.3|441.5|439.3|441.31|439.11|0
1625846760000|2021-07-09 16:06:00|441.69|439.49|441.69|439.49|441.69|439.49|441.69|439.49|0
1625846770000|2021-07-09 16:06:10|441.5|439.3|441.5|439.3|441.5|439.3|441.5|439.3|0
1625846780000|2021-07-09 16:06:20|441.31|439.11|441.31|439.11|441.31|439.11|441.31|439.11|0
1625846790000|2021-07-09 16:06:30|441.5|439.3|441.5|439.3|441.5|439.3|441.5|439.3|0
1625846800000|2021-07-09 16:06:40|441.31|439.11|441.31|439.11|441.31|439.11|441.31|439.11|0
1625846810000|2021-07-09 16:06:50|441.4|439.2|441.4|439.2|441.4|439.2|441.4|439.2|0
1625846820000|2021-07-09 16:07:00|441.31|439.11|441.13|438.93|441.31|439.11|441.13|438.93|0
1625846830000|2021-07-09 16:07:10|441.31|439.11|441.13|438.93|441.31|439.11|441.13|438.93|0
1625846840000|2021-07-09 16:07:20|441.31|439.11|441.13|438.93|441.31|439.11|441.13|438.93|0
1625846880000|2021-07-09 16:08:00|440.94|438.74|440.94|438.74|440.94|438.74|440.94|438.74|0
1625846930000|2021-07-09 16:08:50|441.12|438.92|441.12|438.92|441.12|438.92|441.12|438.92|0
1625846940000|2021-07-09 16:09:00|441.31|439.11|441.31|439.11|441.31|439.11|441.31|439.11|0
1625846970000|2021-07-09 16:09:30|441.12|438.92|441.12|438.92|441.12|438.92|441.12|438.92|0
1625846980000|2021-07-09 16:09:40|441.31|439.11|441.31|439.11|441.31|439.11|441.31|439.11|0
1625846990000|2021-07-09 16:09:50|441.12|438.92|441.12|438.92|441.12|438.92|441.12|438.92|0
1625847000000|2021-07-09 16:10:00|440.94|438.74|440.94|438.74|440.94|438.74|440.94|438.74|0
1625847010000|2021-07-09 16:10:10|440.75|438.55|440.94|438.74|440.94|438.74|440.75|438.55|0
1625847020000|2021-07-09 16:10:20|440.75|438.55|440.75|438.55|440.75|438.55|440.75|438.55|0
1625847040000|2021-07-09 16:10:40|440.94|438.74|440.94|438.74|440.94|438.74|440.94|438.74|0
1625847060000|2021-07-09 16:11:00|440.75|438.55|440.94|438.74|440.94|438.74|440.75|438.55|0
1625847120000|2021-07-09 16:12:00|441.12|438.92|441.12|438.92|441.12|438.92|441.12|438.92|0
1625847170000|2021-07-09 16:12:50|440.94|438.74|440.94|438.74|440.94|438.74|440.94|438.74|0
1625847190000|2021-07-09 16:13:10|440.75|438.55|440.94|438.74|440.94|438.74|440.75|438.55|0
1625847200000|2021-07-09 16:13:20|441.12|438.92|440.94|438.74|441.12|438.92|440.94|438.74|0
1625847210000|2021-07-09 16:13:30|440.75|438.55|440.94|438.74|440.94|438.74|440.75|438.55|0
1625847220000|2021-07-09 16:13:40|440.75|438.55|440.75|438.55|440.75|438.55|440.75|438.55|0
1625847230000|2021-07-09 16:13:50|440.94|438.74|440.94|438.74|440.94|438.74|440.94|438.74|0
1625847250000|2021-07-09 16:14:10|440.75|438.55|440.56|438.36|440.75|438.55|440.56|438.36|0
1625847260000|2021-07-09 16:14:20|440.75|438.55|440.75|438.55|440.75|438.55|440.75|438.55|0
1625847270000|2021-07-09 16:14:30|440.94|438.74|440.94|438.74|440.94|438.74|440.94|438.74|0
1625847280000|2021-07-09 16:14:40|440.75|438.55|440.75|438.55|440.94|438.74|440.75|438.55|0
1625847290000|2021-07-09 16:14:50|440.94|438.74|440.94|438.74|440.94|438.74|440.94|438.74|0
1625847300000|2021-07-09 16:15:00|440.93|438.73|441.12|438.92|441.12|438.92|440.93|438.73|0
1625847340000|2021-07-09 16:15:40|441.5|439.3|441.5|439.3|441.5|439.3|441.5|439.3|0
1625847360000|2021-07-09 16:16:00|441.31|439.11|441.31|439.11|441.31|439.11|441.31|439.11|0
1625847390000|2021-07-09 16:16:30|441.12|438.92|441.12|438.92|441.12|438.92|441.12|438.92|0
1625847400000|2021-07-09 16:16:40|440.93|438.73|440.93|438.73|441.12|438.92|440.93|438.73|0
1625847420000|2021-07-09 16:17:00|440.75|438.55|440.75|438.55|440.75|438.55|440.75|438.55|0
1625847430000|2021-07-09 16:17:10|440.84|438.64|440.93|438.73|440.93|438.73|440.84|438.64|0
1625847440000|2021-07-09 16:17:20|440.75|438.55|440.75|438.55|440.75|438.55|440.75|438.55|0
1625847450000|2021-07-09 16:17:30|440.93|438.73|440.93|438.73|440.93|438.73|440.93|438.73|0
1625847460000|2021-07-09 16:17:40|441.12|438.92|441.31|439.11|441.31|439.11|441.12|438.92|0
1625847470000|2021-07-09 16:17:50|441.21|439.01|441.12|438.92|441.21|439.01|441.12|438.92|0
1625847480000|2021-07-09 16:18:00|441.31|439.11|441.31|439.11|441.31|439.11|441.31|439.11|0
1625847500000|2021-07-09 16:18:20|441.12|438.92|440.93|438.73|441.12|438.92|440.93|438.73|0
1625847520000|2021-07-09 16:18:40|441.12|438.92|441.12|438.92|441.12|438.92|441.12|438.92|0
1625847530000|2021-07-09 16:18:50|441.31|439.11|441.31|439.11|441.31|439.11|441.31|439.11|0
1625847540000|2021-07-09 16:19:00|441.12|438.92|441.12|438.92|441.12|438.92|441.12|438.92|0
1625847550000|2021-07-09 16:19:10|441.31|439.11|441.12|438.92|441.31|439.11|441.12|438.92|0
1625847580000|2021-07-09 16:19:40|440.93|438.73|440.93|438.73|440.93|438.73|440.93|438.73|0
1625847590000|2021-07-09 16:19:50|441.12|438.92|441.12|438.92|441.12|438.92|441.12|438.92|0
1625847600000|2021-07-09 16:20:00|440.93|438.73|440.75|438.55|440.93|438.73|440.75|438.55|0
1625847610000|2021-07-09 16:20:10|440.93|438.73|440.75|438.55|440.93|438.73|440.75|438.55|0
1625847630000|2021-07-09 16:20:30|440.56|438.36|440.56|438.36|440.56|438.36|440.56|438.36|0
1625847650000|2021-07-09 16:20:50|440.37|438.17|440.56|438.36|440.56|438.36|440.37|438.17|0
1625847670000|2021-07-09 16:21:10|440.37|438.17|440.56|438.36|440.56|438.36|440.37|438.17|0
1625847680000|2021-07-09 16:21:20|440.37|438.17|440.37|438.17|440.37|438.17|440.37|438.17|0
1625847690000|2021-07-09 16:21:30|440.56|438.36|440.37|438.17|440.56|438.36|440.37|438.17|0
1625847700000|2021-07-09 16:21:40|440.18|437.98|440.37|438.17|440.37|438.17|440.18|437.98|0
1625847710000|2021-07-09 16:21:50|440.18|437.98|440.37|438.17|440.37|438.17|440.18|437.98|0
1625847720000|2021-07-09 16:22:00|440.18|437.98|440.18|437.98|440.37|438.17|440.18|437.98|0
1625847730000|2021-07-09 16:22:10|440.27|438.07|440.18|437.98|440.27|438.07|440.18|437.98|0
1625847740000|2021-07-09 16:22:20|440.37|438.17|440.37|438.17|440.37|438.17|440.37|438.17|0
1625847750000|2021-07-09 16:22:30|440.56|438.36|440.18|437.98|440.56|438.36|440.18|437.98|0
1625847770000|2021-07-09 16:22:50|440.37|438.17|440.46|438.26|440.46|438.26|440.37|438.17|0
1625847780000|2021-07-09 16:23:00|440.56|438.36|440|437.8|440.56|438.36|440|437.8|0
1625847790000|2021-07-09 16:23:10|440.18|437.98|440.18|437.98|440.18|437.98|440|437.8|0
1625847810000|2021-07-09 16:23:30|440.37|438.17|440.37|438.17|440.37|438.17|440.37|438.17|0
1625847820000|2021-07-09 16:23:40|440.18|437.98|440.18|437.98|440.18|437.98|440.18|437.98|0
1625847840000|2021-07-09 16:24:00|440|437.8|439.62|437.42|440|437.8|439.62|437.42|0
1625847850000|2021-07-09 16:24:10|439.43|437.23|439.43|437.23|439.43|437.23|439.43|437.23|0
1625847870000|2021-07-09 16:24:30|439.81|437.61|439.81|437.61|439.81|437.61|439.81|437.61|0
1625847880000|2021-07-09 16:24:40|439.62|437.42|439.62|437.42|439.62|437.42|439.62|437.42|0
1625847890000|2021-07-09 16:24:50|439.81|437.61|439.62|437.42|439.81|437.61|439.62|437.42|0
1625847920000|2021-07-09 16:25:20|439.81|437.61|439.99|437.79|439.99|437.79|439.81|437.61|0
1625847930000|2021-07-09 16:25:30|439.81|437.61|439.99|437.79|439.99|437.79|439.81|437.61|0
1625847950000|2021-07-09 16:25:50|439.81|437.61|439.99|437.79|439.99|437.79|439.81|437.61|0
1625847960000|2021-07-09 16:26:00|439.81|437.61|439.81|437.61|439.99|437.79|439.81|437.61|0
1625847970000|2021-07-09 16:26:10|439.99|437.79|439.81|437.61|439.99|437.79|439.81|437.61|0
1625847990000|2021-07-09 16:26:30|439.99|437.79|439.99|437.79|439.99|437.79|439.99|437.79|0
1625848000000|2021-07-09 16:26:40|439.81|437.61|439.62|437.42|439.81|437.61|439.62|437.42|0
1625848010000|2021-07-09 16:26:50|439.52|437.32|439.62|437.42|439.81|437.61|439.52|437.32|0
1625848020000|2021-07-09 16:27:00|439.81|437.61|439.62|437.42|439.81|437.61|439.62|437.42|0
1625848050000|2021-07-09 16:27:30|439.43|437.23|439.43|437.23|439.43|437.23|439.43|437.23|0
1625848060000|2021-07-09 16:27:40|439.52|437.32|439.43|437.23|439.62|437.42|439.43|437.23|0
1625848090000|2021-07-09 16:28:10|439.25|437.05|439.25|437.05|439.43|437.23|439.25|437.05|0
1625848100000|2021-07-09 16:28:20|439.34|437.14|439.43|437.23|439.43|437.23|439.34|437.14|0
1625848110000|2021-07-09 16:28:30|439.62|437.42|439.62|437.42|439.62|437.42|439.62|437.42|0
1625848150000|2021-07-09 16:29:10|439.43|437.23|439.62|437.42|439.62|437.42|439.43|437.23|0
1625848160000|2021-07-09 16:29:20|439.43|437.23|439.43|437.23|439.43|437.23|439.43|437.23|0
1625848190000|2021-07-09 16:29:50|439.62|437.42|439.62|437.42|439.62|437.42|439.62|437.42|0
1625848200000|2021-07-09 16:30:00|439.43|437.23|439.43|437.23|439.43|437.23|439.43|437.23|0
1625848210000|2021-07-09 16:30:10|439.62|437.42|439.62|437.42|439.62|437.42|439.62|437.42|0
1625848220000|2021-07-09 16:30:20|439.43|437.23|439.43|437.23|439.43|437.23|439.24|437.04|0
1625848230000|2021-07-09 16:30:30|439.33|437.13|439.24|437.04|439.33|437.13|439.24|437.04|0
1625848240000|2021-07-09 16:30:40|439.43|437.23|439.24|437.04|439.43|437.23|439.24|437.04|0
1625848250000|2021-07-09 16:30:50|439.43|437.23|439.43|437.23|439.43|437.23|439.43|437.23|0
1625848260000|2021-07-09 16:31:00|439.62|437.42|439.52|437.32|439.62|437.42|439.52|437.32|0
1625848270000|2021-07-09 16:31:10|439.43|437.23|439.43|437.23|439.43|437.23|439.43|437.23|0
1625848280000|2021-07-09 16:31:20|439.62|437.42|439.62|437.42|439.62|437.42|439.62|437.42|0
1625848320000|2021-07-09 16:32:00|439.43|437.23|439.43|437.23|439.43|437.23|439.43|437.23|0
1625848340000|2021-07-09 16:32:20|439.24|437.04|439.24|437.04|439.24|437.04|439.24|437.04|0
1625848380000|2021-07-09 16:33:00|439.43|437.23|439.24|437.04|439.43|437.23|439.24|437.04|0
1625848390000|2021-07-09 16:33:10|439.43|437.23|439.43|437.23|439.43|437.23|439.43|437.23|0
1625848420000|2021-07-09 16:33:40|439.62|437.42|439.62|437.42|439.62|437.42|439.62|437.42|0
1625848430000|2021-07-09 16:33:50|439.8|437.6|439.8|437.6|439.8|437.6|439.8|437.6|0
1625848440000|2021-07-09 16:34:00|439.62|437.42|439.62|437.42|439.62|437.42|439.62|437.42|0
1625848480000|2021-07-09 16:34:40|439.8|437.6|439.8|437.6|439.8|437.6|439.8|437.6|0
1625848490000|2021-07-09 16:34:50|439.99|437.79|439.99|437.79|439.99|437.79|439.99|437.79|0
1625848500000|2021-07-09 16:35:00|439.8|437.6|439.99|437.79|439.99|437.79|439.8|437.6|0
1625848510000|2021-07-09 16:35:10|440.18|437.98|440.18|437.98|440.18|437.98|440.18|437.98|0
1625848520000|2021-07-09 16:35:20|439.99|437.79|439.99|437.79|439.99|437.79|439.99|437.79|0
1625848530000|2021-07-09 16:35:30|440.18|437.98|440.18|437.98|440.18|437.98|440.18|437.98|0
1625848540000|2021-07-09 16:35:40|439.8|437.6|439.99|437.79|439.99|437.79|439.8|437.6|0
1625848550000|2021-07-09 16:35:50|440.18|437.98|440.18|437.98|440.18|437.98|440.18|437.98|0
1625848560000|2021-07-09 16:36:00|439.99|437.79|439.99|437.79|439.99|437.79|439.99|437.79|0
1625848580000|2021-07-09 16:36:20|440.18|437.98|440.36|438.16|440.36|438.16|440.18|437.98|0
1625848590000|2021-07-09 16:36:30|440.55|438.35|440.55|438.35|440.55|438.35|440.55|438.35|0
1625848600000|2021-07-09 16:36:40|440.74|438.54|440.55|438.35|440.74|438.54|440.55|438.35|0
1625848610000|2021-07-09 16:36:50|440.64|438.44|440.74|438.54|440.74|438.54|440.64|438.44|0
1625848620000|2021-07-09 16:37:00|440.55|438.35|440.55|438.35|440.55|438.35|440.55|438.35|0
1625848630000|2021-07-09 16:37:10|440.74|438.54|440.74|438.54|440.74|438.54|440.74|438.54|0
1625848640000|2021-07-09 16:37:20|440.55|438.35|440.74|438.54|440.74|438.54|440.55|438.35|0
1625848650000|2021-07-09 16:37:30|440.55|438.35|440.55|438.35|440.55|438.35|440.55|438.35|0
1625848680000|2021-07-09 16:38:00|440.36|438.16|440.36|438.16|440.36|438.16|440.36|438.16|0
1625848690000|2021-07-09 16:38:10|440.18|437.98|440.18|437.98|440.18|437.98|440.18|437.98|0
1625848700000|2021-07-09 16:38:20|440.36|438.16|440.18|437.98|440.36|438.16|440.18|437.98|0
1625848720000|2021-07-09 16:38:40|440.36|438.16|440.55|438.35|440.55|438.35|440.36|438.16|0
1625848730000|2021-07-09 16:38:50|440.36|438.16|440.36|438.16|440.36|438.16|440.36|438.16|0
1625848740000|2021-07-09 16:39:00|440.55|438.35|440.55|438.35|440.55|438.35|440.55|438.35|0
1625848750000|2021-07-09 16:39:10|440.74|438.54|440.74|438.54|440.74|438.54|440.74|438.54|0
1625848760000|2021-07-09 16:39:20|440.92|438.72|440.92|438.72|440.92|438.72|440.92|438.72|0
1625848800000|2021-07-09 16:40:00|441.11|438.91|440.92|438.72|441.11|438.91|440.92|438.72|0
1625848810000|2021-07-09 16:40:10|441.11|438.91|440.19|437.99|441.11|438.91|440.19|437.99|0
1625848820000|2021-07-09 16:40:20|440.38|438.18|440.38|438.18|440.38|438.18|440.19|437.99|0
1625848830000|2021-07-09 16:40:30|440.19|437.99|440.19|437.99|440.19|437.99|440.19|437.99|0
1625848850000|2021-07-09 16:40:50|440.01|437.81|440.01|437.81|440.01|437.81|440.01|437.81|0
1625848870000|2021-07-09 16:41:10|440.19|437.99|440.19|437.99|440.19|437.99|440.19|437.99|0
1625848890000|2021-07-09 16:41:30|440.38|438.18|440.38|438.18|440.38|438.18|440.38|438.18|0
1625848910000|2021-07-09 16:41:50|440.19|437.99|440.19|437.99|440.19|437.99|440.19|437.99|0
1625848920000|2021-07-09 16:42:00|440.38|438.18|440.38|438.18|440.38|438.18|440.38|438.18|0
1625848940000|2021-07-09 16:42:20|440.47|438.27|440.57|438.37|440.57|438.37|440.47|438.27|0
1625848960000|2021-07-09 16:42:40|440.76|438.56|440.76|438.56|440.76|438.56|440.76|438.56|0
1625848970000|2021-07-09 16:42:50|440.57|438.37|440.76|438.56|440.76|438.56|440.57|438.37|0
1625849000000|2021-07-09 16:43:20|440.94|438.74|440.76|438.56|440.94|438.74|440.76|438.56|0
1625849010000|2021-07-09 16:43:30|440.85|438.65|440.94|438.74|440.94|438.74|440.85|438.65|0
1625849020000|2021-07-09 16:43:40|441.13|438.93|441.13|438.93|441.13|438.93|441.13|438.93|0
1625849040000|2021-07-09 16:44:00|441.32|439.12|441.13|438.93|441.32|439.12|441.13|438.93|0
1625849050000|2021-07-09 16:44:10|441.22|439.02|441.32|439.12|441.32|439.12|441.22|439.02|0
1625849060000|2021-07-09 16:44:20|441.51|439.31|441.51|439.31|441.51|439.31|441.51|439.31|0
1625849080000|2021-07-09 16:44:40|441.69|439.49|441.69|439.49|441.69|439.49|441.69|439.49|0
1625849090000|2021-07-09 16:44:50|441.51|439.31|441.51|439.31|441.51|439.31|441.51|439.31|0
1625849110000|2021-07-09 16:45:10|441.32|439.12|441.51|439.31|441.51|439.31|441.32|439.12|0
1625849120000|2021-07-09 16:45:20|441.32|439.12|441.32|439.12|441.32|439.12|441.32|439.12|0
1625849140000|2021-07-09 16:45:40|441.13|438.93|441.32|439.12|441.32|439.12|441.13|438.93|0
1625849150000|2021-07-09 16:45:50|441.22|439.02|441.32|439.12|441.32|439.12|441.22|439.02|0
1625849170000|2021-07-09 16:46:10|441.51|439.31|441.51|439.31|441.51|439.31|441.51|439.31|0
1625849180000|2021-07-09 16:46:20|441.69|439.49|441.51|439.31|441.69|439.49|441.51|439.31|0
1625849190000|2021-07-09 16:46:30|441.69|439.49|441.69|439.49|441.69|439.49|441.69|439.49|0
1625849200000|2021-07-09 16:46:40|441.5|439.3|441.5|439.3|441.5|439.3|441.5|439.3|0
1625849220000|2021-07-09 16:47:00|441.32|439.12|441.32|439.12|441.32|439.12|441.32|439.12|0
1625849240000|2021-07-09 16:47:20|441.5|439.3|441.5|439.3|441.5|439.3|441.5|439.3|0
1625849250000|2021-07-09 16:47:30|441.59|439.39|441.5|439.3|441.69|439.49|441.5|439.3|0
1625849260000|2021-07-09 16:47:40|441.69|439.49|441.69|439.49|441.69|439.49|441.69|439.49|0
1625849280000|2021-07-09 16:48:00|441.88|439.68|441.69|439.49|441.88|439.68|441.69|439.49|0
1625849290000|2021-07-09 16:48:10|441.88|439.68|441.69|439.49|441.88|439.68|441.69|439.49|0
1625849300000|2021-07-09 16:48:20|441.78|439.58|441.5|439.3|441.78|439.58|441.5|439.3|0
1625849310000|2021-07-09 16:48:30|441.32|439.12|441.32|439.12|441.32|439.12|441.32|439.12|0
1625849330000|2021-07-09 16:48:50|441.13|438.93|441.32|439.12|441.32|439.12|441.13|438.93|0
1625849340000|2021-07-09 16:49:00|441.13|438.93|441.13|438.93|441.32|439.12|441.13|438.93|0
1625849370000|2021-07-09 16:49:30|440.94|438.74|441.13|438.93|441.13|438.93|440.94|438.74|0
1625849390000|2021-07-09 16:49:50|440.94|438.74|440.75|438.55|440.94|438.74|440.75|438.55|0
1625849400000|2021-07-09 16:50:00|440.94|438.74|440.94|438.74|440.94|438.74|440.94|438.74|0
1625849420000|2021-07-09 16:50:20|440.75|438.55|440.75|438.55|440.75|438.55|440.75|438.55|0
1625849440000|2021-07-09 16:50:40|440.57|438.37|440.57|438.37|440.57|438.37|440.57|438.37|0
1625849460000|2021-07-09 16:51:00|440.75|438.55|440.75|438.55|440.75|438.55|440.75|438.55|0
1625849470000|2021-07-09 16:51:10|440.56|438.36|440.56|438.36|440.56|438.36|440.56|438.36|0
1625849480000|2021-07-09 16:51:20|440.75|438.55|440.75|438.55|440.75|438.55|440.56|438.36|0
1625849490000|2021-07-09 16:51:30|440.56|438.36|440.56|438.36|440.56|438.36|440.56|438.36|0
1625849500000|2021-07-09 16:51:40|440.75|438.55|440.75|438.55|440.75|438.55|440.56|438.36|0
1625849520000|2021-07-09 16:52:00|440.56|438.36|440.56|438.36|440.56|438.36|440.56|438.36|0
1625849540000|2021-07-09 16:52:20|440.75|438.55|440.75|438.55|440.75|438.55|440.56|438.36|0
1625849550000|2021-07-09 16:52:30|440.94|438.74|440.94|438.74|440.94|438.74|440.94|438.74|0
1625849570000|2021-07-09 16:52:50|441.13|438.93|441.13|438.93|441.13|438.93|441.13|438.93|0
1625849580000|2021-07-09 16:53:00|440.94|438.74|440.94|438.74|440.94|438.74|440.94|438.74|0
1625849590000|2021-07-09 16:53:10|440.84|438.64|440.94|438.74|440.94|438.74|440.84|438.64|0
1625849600000|2021-07-09 16:53:20|441.13|438.93|440.94|438.74|441.13|438.93|440.94|438.74|0
1625849630000|2021-07-09 16:53:50|441.03|438.83|441.13|438.93|441.13|438.93|441.03|438.83|0
1625849640000|2021-07-09 16:54:00|440.94|438.74|440.94|438.74|440.94|438.74|440.75|438.55|0
1625849650000|2021-07-09 16:54:10|440.84|438.64|440.75|438.55|440.84|438.64|440.75|438.55|0
1625849660000|2021-07-09 16:54:20|440.56|438.36|440.75|438.55|440.75|438.55|440.56|438.36|0
1625849670000|2021-07-09 16:54:30|440.56|438.36|440.56|438.36|440.56|438.36|440.56|438.36|0
1625849680000|2021-07-09 16:54:40|440.75|438.55|440.75|438.55|440.75|438.55|440.75|438.55|0
1625849690000|2021-07-09 16:54:50|440.56|438.36|440.56|438.36|440.56|438.36|440.56|438.36|0
1625849700000|2021-07-09 16:55:00|440.65|438.45|440.75|438.55|440.75|438.55|440.65|438.45|0
1625849710000|2021-07-09 16:55:10|440.56|438.36|440.56|438.36|440.56|438.36|440.56|438.36|0
1625849740000|2021-07-09 16:55:40|440.38|438.18|440.38|438.18|440.38|438.18|440.38|438.18|0
1625849750000|2021-07-09 16:55:50|440.19|437.99|440.19|437.99|440.19|437.99|440.19|437.99|0
1625849770000|2021-07-09 16:56:10|440.38|438.18|440.38|438.18|440.38|438.18|440.38|438.18|0
1625849780000|2021-07-09 16:56:20|440.56|438.36|440.38|438.18|440.56|438.36|440.38|438.18|0
1625849790000|2021-07-09 16:56:30|440.56|438.36|440.38|438.18|440.56|438.36|440.38|438.18|0
1625849800000|2021-07-09 16:56:40|440.56|438.36|440.38|438.18|440.56|438.36|440.38|438.18|0
1625849810000|2021-07-09 16:56:50|440.19|437.99|440.38|438.18|440.38|438.18|440.19|437.99|0
1625849820000|2021-07-09 16:57:00|440.19|437.99|440.38|438.18|440.38|438.18|440.19|437.99|0
1625849830000|2021-07-09 16:57:10|440.19|437.99|440.19|437.99|440.19|437.99|440.19|437.99|0
1625849840000|2021-07-09 16:57:20|440.37|438.17|440.37|438.17|440.56|438.36|440.37|438.17|0
1625849870000|2021-07-09 16:57:50|440.56|438.36|440.37|438.17|440.56|438.36|440.37|438.17|0
1625849900000|2021-07-09 16:58:20|440.19|437.99|440.19|437.99|440.19|437.99|440.19|437.99|0
1625849910000|2021-07-09 16:58:30|440|437.8|440|437.8|440|437.8|440|437.8|0
1625849930000|2021-07-09 16:58:50|439.81|437.61|439.81|437.61|439.81|437.61|439.81|437.61|0
1625849940000|2021-07-09 16:59:00|439.62|437.42|439.62|437.42|439.62|437.42|439.62|437.42|0
1625849950000|2021-07-09 16:59:10|439.81|437.61|439.81|437.61|439.81|437.61|439.81|437.61|0
1625849990000|2021-07-09 16:59:50|440|437.8|440|437.8|440|437.8|440|437.8|0
1625850000000|2021-07-09 17:00:00|440.19|437.99|440.19|437.99|440.19|437.99|440.19|437.99|0
1625850010000|2021-07-09 17:00:10|440|437.8|440|437.8|440|437.8|440|437.8|0
1625850030000|2021-07-09 17:00:30|439.81|437.61|439.81|437.61|439.81|437.61|439.81|437.61|0
1625850040000|2021-07-09 17:00:40|440|437.8|440.19|437.99|440.19|437.99|440|437.8|0
1625850080000|2021-07-09 17:01:20|440.37|438.17|440.37|438.17|440.37|438.17|440.37|438.17|0
1625850090000|2021-07-09 17:01:30|440.19|437.99|440.19|437.99|440.19|437.99|440.19|437.99|0
1625850100000|2021-07-09 17:01:40|440.37|438.17|440.37|438.17|440.37|438.17|440.37|438.17|0
1625850110000|2021-07-09 17:01:50|440.19|437.99|440.19|437.99|440.19|437.99|440.19|437.99|0
1625850120000|2021-07-09 17:02:00|440|437.8|440.19|437.99|440.19|437.99|440|437.8|0
1625850140000|2021-07-09 17:02:20|440.37|438.17|440.37|438.17|440.37|438.17|440.37|438.17|0
1625850150000|2021-07-09 17:02:30|440.56|438.36|440.37|438.17|440.56|438.36|440.37|438.17|0
1625850160000|2021-07-09 17:02:40|440.56|438.36|440.37|438.17|440.56|438.36|440.37|438.17|0
1625850180000|2021-07-09 17:03:00|440.19|437.99|440.19|437.99|440.19|437.99|440.19|437.99|0
1625850190000|2021-07-09 17:03:10|440.37|438.17|440.37|438.17|440.37|438.17|440.37|438.17|0
1625850210000|2021-07-09 17:03:30|440.56|438.36|440.56|438.36|440.56|438.36|440.37|438.17|0
1625850220000|2021-07-09 17:03:40|440.37|438.17|440.56|438.36|440.56|438.36|440.37|438.17|0
1625850240000|2021-07-09 17:04:00|440.37|438.17|440.56|438.36|440.56|438.36|440.37|438.17|0
1625850250000|2021-07-09 17:04:10|440.37|438.17|440.56|438.36|440.56|438.36|440.37|438.17|0
1625850260000|2021-07-09 17:04:20|440.37|438.17|440.37|438.17|440.37|438.17|440.37|438.17|0
1625850300000|2021-07-09 17:05:00|440.56|438.36|440.56|438.36|440.56|438.36|440.37|438.17|0
1625850310000|2021-07-09 17:05:10|440.37|438.17|440.37|438.17|440.37|438.17|440.37|438.17|0
1625850320000|2021-07-09 17:05:20|440.56|438.36|440.56|438.36|440.56|438.36|440.56|438.36|0
1625850330000|2021-07-09 17:05:30|440.37|438.17|440.37|438.17|440.37|438.17|440.37|438.17|0
1625850340000|2021-07-09 17:05:40|440.18|437.98|440|437.8|440.18|437.98|440|437.8|0
1625850350000|2021-07-09 17:05:50|440.18|437.98|440|437.8|440.18|437.98|440|437.8|0
1625850360000|2021-07-09 17:06:00|439.81|437.61|439.81|437.61|439.81|437.61|439.81|437.61|0
1625850390000|2021-07-09 17:06:30|439.43|437.23|439.43|437.23|439.43|437.23|439.43|437.23|0
1625850400000|2021-07-09 17:06:40|439.62|437.42|439.81|437.61|439.81|437.61|439.62|437.42|0
1625850410000|2021-07-09 17:06:50|439.62|437.42|439.62|437.42|439.62|437.42|439.62|437.42|0
1625850420000|2021-07-09 17:07:00|439.43|437.23|439.62|437.42|439.62|437.42|439.43|437.23|0
1625850430000|2021-07-09 17:07:10|439.43|437.23|439.43|437.23|439.43|437.23|439.43|437.23|0
1625850440000|2021-07-09 17:07:20|439.25|437.05|439.43|437.23|439.43|437.23|439.25|437.05|0
1625850460000|2021-07-09 17:07:40|439.62|437.42|439.43|437.23|439.62|437.42|439.43|437.23|0
1625850470000|2021-07-09 17:07:50|438.68|436.48|438.68|436.48|438.68|436.48|438.68|436.48|0
1625850500000|2021-07-09 17:08:20|438.87|436.67|438.87|436.67|438.87|436.67|438.87|436.67|0
1625850510000|2021-07-09 17:08:30|438.77|436.57|438.68|436.48|438.77|436.57|438.68|436.48|0
1625850520000|2021-07-09 17:08:40|438.87|436.67|438.68|436.48|438.87|436.67|438.68|436.48|0
1625850540000|2021-07-09 17:09:00|438.5|436.3|438.5|436.3|438.5|436.3|438.5|436.3|0
1625850570000|2021-07-09 17:09:30|438.68|436.48|438.31|436.11|438.68|436.48|438.31|436.11|0
1625850580000|2021-07-09 17:09:40|438.5|436.3|438.5|436.3|438.5|436.3|438.5|436.3|0
1625850590000|2021-07-09 17:09:50|438.31|436.11|438.31|436.11|438.31|436.11|438.31|436.11|0
1625850600000|2021-07-09 17:10:00|438.5|436.3|438.5|436.3|438.5|436.3|438.5|436.3|0
1625850610000|2021-07-09 17:10:10|438.68|436.48|438.68|436.48|438.68|436.48|438.68|436.48|0
1625850620000|2021-07-09 17:10:20|438.87|436.67|438.68|436.48|438.87|436.67|438.68|436.48|0
1625850630000|2021-07-09 17:10:30|438.87|436.67|438.87|436.67|438.87|436.67|438.87|436.67|0
1625850670000|2021-07-09 17:11:10|438.68|436.48|438.68|436.48|438.68|436.48|438.68|436.48|0
1625850680000|2021-07-09 17:11:20|438.5|436.3|438.68|436.48|438.68|436.48|438.5|436.3|0
1625850700000|2021-07-09 17:11:40|438.87|436.67|438.87|436.67|438.87|436.67|438.87|436.67|0
1625850710000|2021-07-09 17:11:50|438.68|436.48|438.87|436.67|438.87|436.67|438.68|436.48|0
1625850720000|2021-07-09 17:12:00|438.68|436.48|438.68|436.48|438.68|436.48|438.68|436.48|0
1625850730000|2021-07-09 17:12:10|438.87|436.67|438.68|436.48|438.87|436.67|438.68|436.48|0
1625850740000|2021-07-09 17:12:20|438.5|436.3|438.5|436.3|438.5|436.3|438.5|436.3|0
1625850750000|2021-07-09 17:12:30|438.68|436.48|438.68|436.48|438.68|436.48|438.5|436.3|0
1625850770000|2021-07-09 17:12:50|438.77|436.57|438.77|436.57|438.77|436.57|438.77|436.57|0
1625850780000|2021-07-09 17:13:00|438.87|436.67|438.77|436.57|438.87|436.67|438.68|436.48|0
1625850790000|2021-07-09 17:13:10|438.68|436.48|438.68|436.48|438.68|436.48|438.68|436.48|0
1625850800000|2021-07-09 17:13:20|438.49|436.29|438.68|436.48|438.68|436.48|438.49|436.29|0
1625850820000|2021-07-09 17:13:40|438.49|436.29|438.49|436.29|438.49|436.29|438.49|436.29|0
1625850840000|2021-07-09 17:14:00|438.31|436.11|438.49|436.29|438.49|436.29|438.31|436.11|0
1625850870000|2021-07-09 17:14:30|438.68|436.48|438.87|436.67|438.87|436.67|438.68|436.48|0
1625850880000|2021-07-09 17:14:40|439.06|436.86|438.87|436.67|439.06|436.86|438.87|436.67|0
1625850890000|2021-07-09 17:14:50|438.68|436.48|438.68|436.48|438.68|436.48|438.68|436.48|0
1625850900000|2021-07-09 17:15:00|438.87|436.67|438.87|436.67|438.87|436.67|438.87|436.67|0
1625850910000|2021-07-09 17:15:10|438.77|436.57|438.87|436.67|438.87|436.67|438.68|436.48|0
1625850920000|2021-07-09 17:15:20|439.06|436.86|439.06|436.86|439.06|436.86|439.06|436.86|0
1625850930000|2021-07-09 17:15:30|438.87|436.67|438.96|436.76|438.96|436.76|438.87|436.67|0
1625850940000|2021-07-09 17:15:40|438.87|436.67|438.68|436.48|438.87|436.67|438.68|436.48|0
1625850970000|2021-07-09 17:16:10|438.87|436.67|438.77|436.57|438.87|436.67|438.77|436.57|0
1625850980000|2021-07-09 17:16:20|438.87|436.67|439.06|436.86|439.06|436.86|438.87|436.67|0
1625850990000|2021-07-09 17:16:30|438.87|436.67|438.87|436.67|438.87|436.67|438.87|436.67|0
1625851000000|2021-07-09 17:16:40|439.06|436.86|439.24|437.04|439.24|437.04|439.06|436.86|0
1625851020000|2021-07-09 17:17:00|439.06|436.86|439.06|436.86|439.06|436.86|439.06|436.86|0
1625851030000|2021-07-09 17:17:10|439.24|437.04|439.24|437.04|439.24|437.04|439.24|437.04|0
1625851060000|2021-07-09 17:17:40|439.05|436.85|439.05|436.85|439.05|436.85|439.05|436.85|0
1625851070000|2021-07-09 17:17:50|439.14|436.94|439.24|437.04|439.24|437.04|439.14|436.94|0
1625851080000|2021-07-09 17:18:00|439.43|437.23|439.05|436.85|439.43|437.23|439.05|436.85|0
1625851100000|2021-07-09 17:18:20|439.24|437.04|439.24|437.04|439.24|437.04|439.24|437.04|0
1625851110000|2021-07-09 17:18:30|439.14|436.94|439.24|437.04|439.24|437.04|439.14|436.94|0
1625851120000|2021-07-09 17:18:40|439.43|437.23|439.43|437.23|439.43|437.23|439.43|437.23|0
1625851130000|2021-07-09 17:18:50|439.24|437.04|439.24|437.04|439.24|437.04|439.24|437.04|0
1625851140000|2021-07-09 17:19:00|439.43|437.23|439.43|437.23|439.43|437.23|439.43|437.23|0
1625851150000|2021-07-09 17:19:10|439.24|437.04|439.24|437.04|439.24|437.04|439.24|437.04|0
1625851160000|2021-07-09 17:19:20|439.43|437.23|439.24|437.04|439.43|437.23|439.24|437.04|0
1625851170000|2021-07-09 17:19:30|439.43|437.23|439.43|437.23|439.43|437.23|439.43|437.23|0
1625851180000|2021-07-09 17:19:40|439.62|437.42|439.43|437.23|439.62|437.42|439.43|437.23|0
1625851200000|2021-07-09 17:20:00|439.62|437.42|439.62|437.42|439.62|437.42|439.62|437.42|0
1625851210000|2021-07-09 17:20:10|439.8|437.6|439.8|437.6|439.8|437.6|439.8|437.6|0
1625851220000|2021-07-09 17:20:20|439.62|437.42|439.43|437.23|439.62|437.42|439.43|437.23|0
1625851230000|2021-07-09 17:20:30|439.62|437.42|439.62|437.42|439.71|437.51|439.62|437.42|0
1625851240000|2021-07-09 17:20:40|439.71|437.51|439.8|437.6|439.8|437.6|439.62|437.42|0
1625851280000|2021-07-09 17:21:20|439.89|437.69|439.8|437.6|439.89|437.69|439.8|437.6|0
1625851300000|2021-07-09 17:21:40|439.62|437.42|439.8|437.6|439.8|437.6|439.62|437.42|0
1625851320000|2021-07-09 17:22:00|439.99|437.79|439.99|437.79|439.99|437.79|439.99|437.79|0
1625851330000|2021-07-09 17:22:10|439.8|437.6|439.8|437.6|439.8|437.6|439.8|437.6|0
1625851340000|2021-07-09 17:22:20|439.61|437.41|439.61|437.41|439.61|437.41|439.61|437.41|0
1625851370000|2021-07-09 17:22:50|439.8|437.6|439.61|437.41|439.8|437.6|439.61|437.41|0
1625851380000|2021-07-09 17:23:00|439.8|437.6|439.8|437.6|439.8|437.6|439.8|437.6|0
1625851400000|2021-07-09 17:23:20|439.61|437.41|439.61|437.41|439.61|437.41|439.61|437.41|0
1625851410000|2021-07-09 17:23:30|439.43|437.23|439.43|437.23|439.43|437.23|439.43|437.23|0
1625851420000|2021-07-09 17:23:40|439.24|437.04|439.05|436.85|439.24|437.04|439.05|436.85|0
1625851440000|2021-07-09 17:24:00|439.24|437.04|439.24|437.04|439.24|437.04|439.24|437.04|0
1625851460000|2021-07-09 17:24:20|439.43|437.23|439.43|437.23|439.43|437.23|439.43|437.23|0
1625851470000|2021-07-09 17:24:30|439.61|437.41|439.8|437.6|439.8|437.6|439.61|437.41|0
1625851480000|2021-07-09 17:24:40|439.61|437.41|439.61|437.41|439.61|437.41|439.43|437.23|0
1625851490000|2021-07-09 17:24:50|439.52|437.32|439.61|437.41|439.61|437.41|439.52|437.32|0
1625851500000|2021-07-09 17:25:00|439.8|437.6|439.8|437.6|439.8|437.6|439.8|437.6|0
1625851520000|2021-07-09 17:25:20|439.61|437.41|439.61|437.41|439.8|437.6|439.61|437.41|0
1625851530000|2021-07-09 17:25:30|439.8|437.6|439.8|437.6|439.8|437.6|439.7|437.5|0
1625851540000|2021-07-09 17:25:40|439.61|437.41|439.61|437.41|439.8|437.6|439.61|437.41|0
1625851550000|2021-07-09 17:25:50|439.8|437.6|439.8|437.6|439.8|437.6|439.8|437.6|0
1625851560000|2021-07-09 17:26:00|439.99|437.79|439.99|437.79|439.99|437.79|439.99|437.79|0
1625851580000|2021-07-09 17:26:20|439.8|437.6|439.8|437.6|439.99|437.79|439.8|437.6|0
1625851590000|2021-07-09 17:26:30|439.61|437.41|439.8|437.6|439.8|437.6|439.61|437.41|0
1625851630000|2021-07-09 17:27:10|439.61|437.41|439.61|437.41|439.8|437.6|439.61|437.41|0
1625851650000|2021-07-09 17:27:30|439.7|437.5|439.61|437.41|439.8|437.6|439.61|437.41|0
1625851660000|2021-07-09 17:27:40|439.8|437.6|439.61|437.41|439.8|437.6|439.61|437.41|0
1625851670000|2021-07-09 17:27:50|439.8|437.6|439.8|437.6|439.8|437.6|439.8|437.6|0
1625851680000|2021-07-09 17:28:00|439.99|437.79|439.99|437.79|439.99|437.79|439.8|437.6|0
1625851690000|2021-07-09 17:28:10|439.8|437.6|439.8|437.6|439.8|437.6|439.8|437.6|0
1625851700000|2021-07-09 17:28:20|439.99|437.79|439.99|437.79|439.99|437.79|439.8|437.6|0
1625851720000|2021-07-09 17:28:40|439.8|437.6|439.8|437.6|439.8|437.6|439.8|437.6|0
1625851730000|2021-07-09 17:28:50|439.99|437.79|439.8|437.6|439.99|437.79|439.8|437.6|0
1625851740000|2021-07-09 17:29:00|439.99|437.79|439.99|437.79|439.99|437.79|439.99|437.79|0
1625851750000|2021-07-09 17:29:10|440.17|437.97|440.17|437.97|440.17|437.97|440.17|437.97|0
1625851760000|2021-07-09 17:29:20|439.99|437.79|439.99|437.79|439.99|437.79|439.99|437.79|0
1625851770000|2021-07-09 17:29:30|440.08|437.88|440.17|437.97|440.17|437.97|439.99|437.79|0
1625851780000|2021-07-09 17:29:40|439.99|437.79|440.08|437.88|440.08|437.88|439.99|437.79|0
1625851790000|2021-07-09 17:29:50|439.99|437.79|440.17|437.97|440.17|437.97|439.99|437.79|0
1625851840000|2021-07-09 17:30:40|440.36|438.16|440.36|438.16|440.36|438.16|440.36|438.16|0
1625851860000|2021-07-09 17:31:00|440.17|437.97|440.17|437.97|440.17|437.97|440.17|437.97|0
1625851870000|2021-07-09 17:31:10|440.36|438.16|440.36|438.16|440.36|438.16|440.36|438.16|0
1625851890000|2021-07-09 17:31:30|440.55|438.35|440.36|438.16|440.55|438.35|440.36|438.16|0
1625851920000|2021-07-09 17:32:00|440.17|437.97|440.17|437.97|440.17|437.97|440.17|437.97|0
1625851930000|2021-07-09 17:32:10|440.36|438.16|440.17|437.97|440.36|438.16|440.17|437.97|0
1625851950000|2021-07-09 17:32:30|439.99|437.79|440.17|437.97|440.17|437.97|439.99|437.79|0
1625851960000|2021-07-09 17:32:40|439.99|437.79|439.99|437.79|440.17|437.97|439.99|437.79|0
1625851980000|2021-07-09 17:33:00|439.8|437.6|439.99|437.79|439.99|437.79|439.8|437.6|0
1625851990000|2021-07-09 17:33:10|439.8|437.6|439.8|437.6|439.8|437.6|439.8|437.6|0
1625852020000|2021-07-09 17:33:40|439.99|437.79|439.99|437.79|439.99|437.79|439.99|437.79|0
1625852040000|2021-07-09 17:34:00|439.8|437.6|439.99|437.79|439.99|437.79|439.8|437.6|0
1625852050000|2021-07-09 17:34:10|439.8|437.6|439.8|437.6|439.8|437.6|439.8|437.6|0
1625852060000|2021-07-09 17:34:20|439.98|437.78|439.98|437.78|439.98|437.78|439.98|437.78|0
1625852070000|2021-07-09 17:34:30|439.8|437.6|439.8|437.6|439.98|437.78|439.8|437.6|0
1625852100000|2021-07-09 17:35:00|439.61|437.41|439.8|437.6|439.8|437.6|439.61|437.41|0
1625852110000|2021-07-09 17:35:10|439.61|437.41|439.61|437.41|439.61|437.41|439.61|437.41|0
1625852120000|2021-07-09 17:35:20|439.42|437.22|439.42|437.22|439.42|437.22|439.42|437.22|0
1625852150000|2021-07-09 17:35:50|439.23|437.03|439.23|437.03|439.23|437.03|439.23|437.03|0
1625852160000|2021-07-09 17:36:00|439.42|437.22|439.42|437.22|439.42|437.22|439.42|437.22|0
1625852170000|2021-07-09 17:36:10|439.23|437.03|439.23|437.03|439.23|437.03|439.23|437.03|0
1625852190000|2021-07-09 17:36:30|439.42|437.22|439.42|437.22|439.42|437.22|439.42|437.22|0
1625852210000|2021-07-09 17:36:50|439.23|437.03|439.42|437.22|439.42|437.22|439.23|437.03|0
1625852230000|2021-07-09 17:37:10|439.23|437.03|439.42|437.22|439.42|437.22|439.23|437.03|0
1625852240000|2021-07-09 17:37:20|439.23|437.03|439.42|437.22|439.42|437.22|439.23|437.03|0
1625852250000|2021-07-09 17:37:30|439.23|437.03|439.42|437.22|439.42|437.22|439.23|437.03|0
1625852290000|2021-07-09 17:38:10|439.23|437.03|439.23|437.03|439.23|437.03|439.23|437.03|0
1625852300000|2021-07-09 17:38:20|439.42|437.22|439.42|437.22|439.42|437.22|439.42|437.22|0
1625852310000|2021-07-09 17:38:30|439.61|437.41|439.61|437.41|439.61|437.41|439.61|437.41|0
1625852320000|2021-07-09 17:38:40|439.8|437.6|439.8|437.6|439.8|437.6|439.7|437.5|0
1625852330000|2021-07-09 17:38:50|439.98|437.78|439.98|437.78|439.98|437.78|439.8|437.6|0
1625852340000|2021-07-09 17:39:00|440.17|437.97|440.17|437.97|440.17|437.97|440.17|437.97|0
1625852360000|2021-07-09 17:39:20|440.36|438.16|440.36|438.16|440.36|438.16|440.36|438.16|0
1625852370000|2021-07-09 17:39:30|440.55|438.35|440.55|438.35|440.55|438.35|440.55|438.35|0
1625852380000|2021-07-09 17:39:40|440.36|438.16|440.55|438.35|440.55|438.35|440.36|438.16|0
1625852390000|2021-07-09 17:39:50|440.36|438.16|440.36|438.16|440.36|438.16|440.36|438.16|0
1625852400000|2021-07-09 17:40:00|440.55|438.35|440.55|438.35|440.55|438.35|440.55|438.35|0
1625852410000|2021-07-09 17:40:10|440.73|438.53|440.73|438.53|440.73|438.53|440.73|438.53|0
1625852420000|2021-07-09 17:40:20|440.55|438.35|440.73|438.53|440.73|438.53|440.55|438.35|0
1625852430000|2021-07-09 17:40:30|440.54|438.34|440.54|438.34|440.54|438.34|440.54|438.34|0
1625852460000|2021-07-09 17:41:00|440.73|438.53|440.63|438.43|440.73|438.53|440.63|438.43|0
1625852470000|2021-07-09 17:41:10|440.73|438.53|440.73|438.53|440.73|438.53|440.73|438.53|0
1625852490000|2021-07-09 17:41:30|440.92|438.72|440.92|438.72|440.92|438.72|440.92|438.72|0
1625852540000|2021-07-09 17:42:20|441.11|438.91|441.11|438.91|441.11|438.91|441.11|438.91|0
1625852560000|2021-07-09 17:42:40|440.92|438.72|441.11|438.91|441.11|438.91|440.92|438.72|0
1625852570000|2021-07-09 17:42:50|441.29|439.09|441.29|439.09|441.29|439.09|441.29|439.09|0
1625852580000|2021-07-09 17:43:00|441.11|438.91|441.11|438.91|441.11|438.91|441.11|438.91|0
1625852610000|2021-07-09 17:43:30|440.92|438.72|440.92|438.72|441.11|438.91|440.92|438.72|0
1625852620000|2021-07-09 17:43:40|440.73|438.53|440.73|438.53|440.73|438.53|440.73|438.53|0
1625852650000|2021-07-09 17:44:10|440.92|438.72|440.92|438.72|440.92|438.72|440.92|438.72|0
1625852680000|2021-07-09 17:44:40|440.82|438.62|440.82|438.62|440.82|438.62|440.82|438.62|0
1625852690000|2021-07-09 17:44:50|440.92|438.72|440.92|438.72|440.92|438.72|440.92|438.72|0
1625852700000|2021-07-09 17:45:00|441.11|438.91|440.92|438.72|441.11|438.91|440.92|438.72|0
1625852760000|2021-07-09 17:46:00|440.73|438.53|440.82|438.62|440.92|438.72|440.73|438.53|0
1625852770000|2021-07-09 17:46:10|440.92|438.72|440.73|438.53|440.92|438.72|440.73|438.53|0
1625852780000|2021-07-09 17:46:20|440.63|438.43|440.73|438.53|440.73|438.53|440.63|438.43|0
1625852790000|2021-07-09 17:46:30|440.92|438.72|440.92|438.72|440.92|438.72|440.92|438.72|0
1625852810000|2021-07-09 17:46:50|440.73|438.53|440.73|438.53|440.73|438.53|440.73|438.53|0
1625852830000|2021-07-09 17:47:10|440.54|438.34|440.54|438.34|440.54|438.34|440.54|438.34|0
1625852860000|2021-07-09 17:47:40|440.35|438.15|440.35|438.15|440.35|438.15|440.35|438.15|0
1625852870000|2021-07-09 17:47:50|440.17|437.97|440.35|438.15|440.35|438.15|440.17|437.97|0
1625852900000|2021-07-09 17:48:20|440.44|438.24|440.35|438.15|440.44|438.24|440.35|438.15|0
1625852910000|2021-07-09 17:48:30|440.54|438.34|440.54|438.34|440.54|438.34|440.54|438.34|0
1625852920000|2021-07-09 17:48:40|440.35|438.15|440.35|438.15|440.35|438.15|440.35|438.15|0
1625852960000|2021-07-09 17:49:20|440.17|437.97|440.17|437.97|440.17|437.97|440.17|437.97|0
1625852970000|2021-07-09 17:49:30|440.35|438.15|440.35|438.15|440.35|438.15|440.35|438.15|0
1625852980000|2021-07-09 17:49:40|440.17|437.97|440.35|438.15|440.35|438.15|440.17|437.97|0
1625853000000|2021-07-09 17:50:00|440.17|437.97|440.17|437.97|440.17|437.97|440.17|437.97|0
1625853010000|2021-07-09 17:50:10|440.35|438.15|440.17|437.97|440.35|438.15|440.17|437.97|0
1625853030000|2021-07-09 17:50:30|440.35|438.15|440.35|438.15|440.35|438.15|440.35|438.15|0
1625853050000|2021-07-09 17:50:50|440.17|437.97|440.17|437.97|440.17|437.97|440.17|437.97|0
1625853060000|2021-07-09 17:51:00|439.98|437.78|440.17|437.97|440.17|437.97|439.98|437.78|0
1625853090000|2021-07-09 17:51:30|440.35|438.15|440.35|438.15|440.35|438.15|440.35|438.15|0
1625853100000|2021-07-09 17:51:40|440.26|438.06|440.35|438.15|440.35|438.15|440.26|438.06|0
1625853110000|2021-07-09 17:51:50|440.26|438.06|440.35|438.15|440.35|438.15|440.17|437.97|0
1625853120000|2021-07-09 17:52:00|440.17|437.97|440.17|437.97|440.17|437.97|440.17|437.97|0
1625853130000|2021-07-09 17:52:10|440.35|438.15|440.35|438.15|440.54|438.34|440.35|438.15|0
1625853150000|2021-07-09 17:52:30|440.54|438.34|440.54|438.34|440.54|438.34|440.54|438.34|0
1625853160000|2021-07-09 17:52:40|440.35|438.15|440.54|438.34|440.54|438.34|440.35|438.15|0
1625853170000|2021-07-09 17:52:50|440.73|438.53|440.73|438.53|440.73|438.53|440.73|438.53|0
1625853190000|2021-07-09 17:53:10|440.92|438.72|440.91|438.71|440.92|438.72|440.91|438.71|0
1625853200000|2021-07-09 17:53:20|440.73|438.53|440.73|438.53|440.73|438.53|440.73|438.53|0
1625853210000|2021-07-09 17:53:30|440.91|438.71|440.91|438.71|440.91|438.71|440.91|438.71|0
1625853220000|2021-07-09 17:53:40|441.1|438.9|441.1|438.9|441.1|438.9|441.1|438.9|0
1625853270000|2021-07-09 17:54:30|440.91|438.71|440.91|438.71|440.91|438.71|440.91|438.71|0
1625853280000|2021-07-09 17:54:40|441.1|438.9|441.1|438.9|441.1|438.9|441.1|438.9|0
1625853290000|2021-07-09 17:54:50|440.91|438.71|440.91|438.71|440.91|438.71|440.91|438.71|0
1625853310000|2021-07-09 17:55:10|441.1|438.9|441.1|438.9|441.1|438.9|441.1|438.9|0
1625853320000|2021-07-09 17:55:20|440.91|438.71|441.1|438.9|441.1|438.9|440.91|438.71|0
1625853330000|2021-07-09 17:55:30|440.91|438.71|440.91|438.71|440.91|438.71|440.91|438.71|0
1625853340000|2021-07-09 17:55:40|441.1|438.9|440.91|438.71|441.1|438.9|440.91|438.71|0
1625853360000|2021-07-09 17:56:00|440.73|438.53|440.73|438.53|440.73|438.53|440.73|438.53|0
1625853370000|2021-07-09 17:56:10|440.91|438.71|440.91|438.71|440.91|438.71|440.91|438.71|0
1625853380000|2021-07-09 17:56:20|440.73|438.53|440.91|438.71|440.91|438.71|440.73|438.53|0
1625853390000|2021-07-09 17:56:30|440.73|438.53|440.73|438.53|440.73|438.53|440.73|438.53|0
1625853400000|2021-07-09 17:56:40|440.54|438.34|440.54|438.34|440.54|438.34|440.54|438.34|0
1625853410000|2021-07-09 17:56:50|440.35|438.15|440.35|438.15|440.35|438.15|440.35|438.15|0
1625853430000|2021-07-09 17:57:10|440.44|438.24|440.54|438.34|440.54|438.34|440.35|438.15|0
1625853440000|2021-07-09 17:57:20|440.73|438.53|440.91|438.71|440.91|438.71|440.73|438.53|0
1625853480000|2021-07-09 17:58:00|441|438.8|440.91|438.71|441|438.8|440.91|438.71|0
1625853500000|2021-07-09 17:58:20|441.1|438.9|441.1|438.9|441.1|438.9|441.1|438.9|0
1625853520000|2021-07-09 17:58:40|440.91|438.71|441|438.8|441|438.8|440.91|438.71|0
1625853530000|2021-07-09 17:58:50|441.1|438.9|440.91|438.71|441.1|438.9|440.91|438.71|0
1625853540000|2021-07-09 17:59:00|441|438.8|440.91|438.71|441|438.8|440.91|438.71|0
1625853550000|2021-07-09 17:59:10|441.1|438.9|441.1|438.9|441.1|438.9|441.1|438.9|0
1625853560000|2021-07-09 17:59:20|441.29|439.09|441.29|439.09|441.29|439.09|441.29|439.09|0
1625853570000|2021-07-09 17:59:30|441.1|438.9|441.1|438.9|441.1|438.9|441.1|438.9|0
1625853580000|2021-07-09 17:59:40|440.91|438.71|440.91|438.71|440.91|438.71|440.91|438.71|0
1625853590000|2021-07-09 17:59:50|441.1|438.9|441.1|438.9|441.1|438.9|441.1|438.9|0
1625853620000|2021-07-09 18:00:20|441.29|439.09|441.29|439.09|441.29|439.09|441.29|439.09|0
1625853660000|2021-07-09 18:01:00|441.1|438.9|441.1|438.9|441.1|438.9|441.1|438.9|0
1625853670000|2021-07-09 18:01:10|441.29|439.09|441.29|439.09|441.29|439.09|441.29|439.09|0
1625853690000|2021-07-09 18:01:30|441.47|439.27|441.47|439.27|441.47|439.27|441.47|439.27|0
1625853720000|2021-07-09 18:02:00|441.29|439.09|441.29|439.09|441.29|439.09|441.29|439.09|0
1625853760000|2021-07-09 18:02:40|441.47|439.27|441.47|439.27|441.47|439.27|441.29|439.09|0
1625853790000|2021-07-09 18:03:10|441.38|439.18|441.29|439.09|441.38|439.18|441.29|439.09|0
1625853800000|2021-07-09 18:03:20|441.47|439.27|441.47|439.27|441.47|439.27|441.47|439.27|0
1625853830000|2021-07-09 18:03:50|441.56|439.36|441.56|439.36|441.56|439.36|441.56|439.36|0
1625853840000|2021-07-09 18:04:00|441.66|439.46|441.29|439.09|441.66|439.46|441.29|439.09|0
1625853870000|2021-07-09 18:04:30|441.47|439.27|441.47|439.27|441.47|439.27|441.29|439.09|0
1625853880000|2021-07-09 18:04:40|441.29|439.09|441.1|438.9|441.29|439.09|441.1|438.9|0
1625853950000|2021-07-09 18:05:50|441.29|439.09|441.29|439.09|441.47|439.27|441.29|439.09|0
1625853980000|2021-07-09 18:06:20|441.28|439.08|441.28|439.08|441.28|439.08|441.28|439.08|0
1625853990000|2021-07-09 18:06:30|441.47|439.27|441.47|439.27|441.47|439.27|441.47|439.27|0
1625854000000|2021-07-09 18:06:40|441.66|439.46|441.66|439.46|441.66|439.46|441.66|439.46|0
1625854040000|2021-07-09 18:07:20|441.85|439.65|441.85|439.65|441.85|439.65|441.85|439.65|0
1625854090000|2021-07-09 18:08:10|440.93|438.73|441.38|439.18|441.57|439.37|440.93|438.73|0
1625854120000|2021-07-09 18:08:40|441.57|439.37|441.57|439.37|441.57|439.37|441.57|439.37|0
1625854130000|2021-07-09 18:08:50|441.38|439.18|441.57|439.37|441.57|439.37|441.38|439.18|0
1625854140000|2021-07-09 18:09:00|441.38|439.18|441.38|439.18|441.38|439.18|441.38|439.18|0
1625854190000|2021-07-09 18:09:50|441.19|438.99|441.19|438.99|441.19|438.99|441.19|438.99|0
1625854200000|2021-07-09 18:10:00|441.38|439.18|441.19|438.99|441.38|439.18|441.19|438.99|0
1625854210000|2021-07-09 18:10:10|441.38|439.18|441.38|439.18|441.38|439.18|441.38|439.18|0
1625854220000|2021-07-09 18:10:20|441.57|439.37|441.57|439.37|441.57|439.37|441.57|439.37|0
1625854230000|2021-07-09 18:10:30|441.38|439.18|441.38|439.18|441.38|439.18|441.38|439.18|0
1625854240000|2021-07-09 18:10:40|441.57|439.37|441.57|439.37|441.57|439.37|441.38|439.18|0
1625854250000|2021-07-09 18:10:50|441.38|439.18|441.38|439.18|441.38|439.18|441.38|439.18|0
1625854290000|2021-07-09 18:11:30|441.47|439.27|441.28|439.08|441.47|439.27|441.19|438.99|0
1625854300000|2021-07-09 18:11:40|441.19|438.99|441.38|439.18|441.38|439.18|441.19|438.99|0
1625854310000|2021-07-09 18:11:50|441.19|438.99|441.38|439.18|441.38|439.18|441.19|438.99|0
1625854320000|2021-07-09 18:12:00|441.28|439.08|441.38|439.18|441.38|439.18|441.28|439.08|0
1625854330000|2021-07-09 18:12:10|441.19|438.99|441.38|439.18|441.38|439.18|441.19|438.99|0
1625854340000|2021-07-09 18:12:20|441.19|438.99|441.19|438.99|441.19|438.99|441.19|438.99|0
1625854350000|2021-07-09 18:12:30|441|438.8|441|438.8|441|438.8|441|438.8|0
1625854370000|2021-07-09 18:12:50|441.19|438.99|441.19|438.99|441.19|438.99|441.19|438.99|0
1625854390000|2021-07-09 18:13:10|441|438.8|441|438.8|441|438.8|441|438.8|0
1625854410000|2021-07-09 18:13:30|440.81|438.61|441|438.8|441|438.8|440.81|438.61|0
1625854430000|2021-07-09 18:13:50|440.81|438.61|440.81|438.61|440.81|438.61|440.81|438.61|0
1625854450000|2021-07-09 18:14:10|441|438.8|441|438.8|441|438.8|441|438.8|0
1625854490000|2021-07-09 18:14:50|440.81|438.61|440.81|438.61|440.81|438.61|440.81|438.61|0
1625854500000|2021-07-09 18:15:00|441|438.8|441|438.8|441|438.8|441|438.8|0
1625854510000|2021-07-09 18:15:10|441.19|438.99|441.19|438.99|441.19|438.99|441.19|438.99|0
1625854520000|2021-07-09 18:15:20|441|438.8|441|438.8|441|438.8|441|438.8|0
1625854530000|2021-07-09 18:15:30|441.19|438.99|441.28|439.08|441.28|439.08|441.19|438.99|0
1625854540000|2021-07-09 18:15:40|441.38|439.18|441.19|438.99|441.38|439.18|441.19|438.99|0
1625854550000|2021-07-09 18:15:50|441.28|439.08|441.19|438.99|441.38|439.18|441.19|438.99|0
1625854560000|2021-07-09 18:16:00|441.38|439.18|441.38|439.18|441.38|439.18|441.38|439.18|0
1625854620000|2021-07-09 18:17:00|441.56|439.36|441.38|439.18|441.56|439.36|441.38|439.18|0
1625854640000|2021-07-09 18:17:20|441.19|438.99|441.19|438.99|441.19|438.99|441.19|438.99|0
1625854650000|2021-07-09 18:17:30|441.38|439.18|441.38|439.18|441.38|439.18|441.38|439.18|0
1625854660000|2021-07-09 18:17:40|441.19|438.99|441.19|438.99|441.19|438.99|441.19|438.99|0
1625854670000|2021-07-09 18:17:50|441|438.8|441|438.8|441.19|438.99|441|438.8|0
1625854690000|2021-07-09 18:18:10|441.19|438.99|441.19|438.99|441.19|438.99|441|438.8|0
1625854700000|2021-07-09 18:18:20|441.28|439.08|441.38|439.18|441.38|439.18|441.28|439.08|0
1625854720000|2021-07-09 18:18:40|441.56|439.36|441.38|439.18|441.56|439.36|441.38|439.18|0
1625854730000|2021-07-09 18:18:50|441.56|439.36|441.75|439.55|441.75|439.55|441.56|439.36|0
1625854790000|2021-07-09 18:19:50|441.94|439.74|441.94|439.74|441.94|439.74|441.94|439.74|0
1625854800000|2021-07-09 18:20:00|441.75|439.55|441.75|439.55|441.75|439.55|441.75|439.55|0
1625854830000|2021-07-09 18:20:30|442.21|440.01|442.21|440.01|442.21|440.01|442.21|440.01|0
1625854840000|2021-07-09 18:20:40|442.02|439.82|442.21|440.01|442.21|440.01|442.02|439.82|0
1625854850000|2021-07-09 18:20:50|442.02|439.82|442.02|439.82|442.02|439.82|442.02|439.82|0
1625854870000|2021-07-09 18:21:10|442.11|439.91|442.21|440.01|442.21|440.01|442.11|439.91|0
1625854880000|2021-07-09 18:21:20|442.4|440.2|442.4|440.2|442.4|440.2|442.4|440.2|0
1625854890000|2021-07-09 18:21:30|442.21|440.01|442.21|440.01|442.21|440.01|442.21|440.01|0
1625854900000|2021-07-09 18:21:40|442.02|439.82|442.02|439.82|442.02|439.82|442.02|439.82|0
1625854930000|2021-07-09 18:22:10|442.21|440.01|442.21|440.01|442.21|440.01|442.21|440.01|0
1625854950000|2021-07-09 18:22:30|442.02|439.82|442.02|439.82|442.02|439.82|442.02|439.82|0
1625854960000|2021-07-09 18:22:40|441.83|439.63|441.83|439.63|441.83|439.63|441.83|439.63|0
1625854970000|2021-07-09 18:22:50|441.64|439.44|441.83|439.63|441.83|439.63|441.64|439.44|0
1625854980000|2021-07-09 18:23:00|442.02|439.82|442.02|439.82|442.02|439.82|442.02|439.82|0
1625855010000|2021-07-09 18:23:30|442.21|440.01|442.21|440.01|442.21|440.01|442.21|440.01|0
1625855030000|2021-07-09 18:23:50|442.39|440.19|442.39|440.19|442.39|440.19|442.39|440.19|0
1625855040000|2021-07-09 18:24:00|442.58|440.38|442.58|440.38|442.58|440.38|442.58|440.38|0
1625855050000|2021-07-09 18:24:10|442.39|440.19|442.39|440.19|442.39|440.19|442.39|440.19|0
1625855060000|2021-07-09 18:24:20|442.58|440.38|442.58|440.38|442.58|440.38|442.58|440.38|0
1625855070000|2021-07-09 18:24:30|442.39|440.19|442.39|440.19|442.39|440.19|442.39|440.19|0
1625855090000|2021-07-09 18:24:50|442.58|440.38|442.58|440.38|442.58|440.38|442.58|440.38|0
1625855120000|2021-07-09 18:25:20|442.77|440.57|442.77|440.57|442.77|440.57|442.77|440.57|0
1625855140000|2021-07-09 18:25:40|442.58|440.38|442.58|440.38|442.58|440.38|442.58|440.38|0
1625855150000|2021-07-09 18:25:50|442.77|440.57|442.77|440.57|442.77|440.57|442.77|440.57|0
1625855160000|2021-07-09 18:26:00|442.96|440.76|442.77|440.57|442.96|440.76|442.77|440.57|0
1625855210000|2021-07-09 18:26:50|442.58|440.38|442.58|440.38|442.58|440.38|442.58|440.38|0
1625855230000|2021-07-09 18:27:10|442.77|440.57|442.77|440.57|442.77|440.57|442.77|440.57|0
1625855250000|2021-07-09 18:27:30|442.96|440.76|442.96|440.76|442.96|440.76|442.96|440.76|0
1625855270000|2021-07-09 18:27:50|442.77|440.57|442.77|440.57|442.77|440.57|442.77|440.57|0
1625855290000|2021-07-09 18:28:10|442.96|440.76|442.96|440.76|442.96|440.76|442.96|440.76|0
1625855300000|2021-07-09 18:28:20|442.77|440.57|442.77|440.57|442.96|440.76|442.77|440.57|0
1625855340000|2021-07-09 18:29:00|442.86|440.66|442.77|440.57|442.86|440.66|442.77|440.57|0
1625855350000|2021-07-09 18:29:10|442.96|440.76|442.96|440.76|442.96|440.76|442.96|440.76|0
1625855360000|2021-07-09 18:29:20|442.77|440.57|442.58|440.38|442.77|440.57|442.58|440.38|0
1625855400000|2021-07-09 18:30:00|442.77|440.57|442.58|440.38|442.77|440.57|442.58|440.38|0
1625855410000|2021-07-09 18:30:10|442.77|440.57|442.77|440.57|442.77|440.57|442.77|440.57|0
1625855420000|2021-07-09 18:30:20|442.96|440.76|442.77|440.57|442.96|440.76|442.77|440.57|0
1625855440000|2021-07-09 18:30:40|442.96|440.76|442.77|440.57|442.96|440.76|442.77|440.57|0
1625855470000|2021-07-09 18:31:10|442.58|440.38|442.58|440.38|442.58|440.38|442.58|440.38|0
1625855510000|2021-07-09 18:31:50|442.39|440.19|442.58|440.38|442.58|440.38|442.39|440.19|0
1625855520000|2021-07-09 18:32:00|442.39|440.19|442.39|440.19|442.39|440.19|442.39|440.19|0
1625855530000|2021-07-09 18:32:10|442.2|440|442.39|440.19|442.39|440.19|442.2|440|0
1625855560000|2021-07-09 18:32:40|442.58|440.38|442.58|440.38|442.58|440.38|442.58|440.38|0
1625855580000|2021-07-09 18:33:00|442.39|440.19|442.39|440.19|442.39|440.19|442.39|440.19|0
1625855590000|2021-07-09 18:33:10|442.58|440.38|442.58|440.38|442.58|440.38|442.58|440.38|0
1625855610000|2021-07-09 18:33:30|442.77|440.57|442.77|440.57|442.77|440.57|442.77|440.57|0
1625855620000|2021-07-09 18:33:40|442.95|440.75|442.95|440.75|442.95|440.75|442.95|440.75|0
1625855640000|2021-07-09 18:34:00|443.14|440.94|443.14|440.94|443.14|440.94|443.14|440.94|0
1625855660000|2021-07-09 18:34:20|442.95|440.75|442.95|440.75|442.95|440.75|442.95|440.75|0
1625855680000|2021-07-09 18:34:40|443.14|440.94|442.95|440.75|443.14|440.94|442.95|440.75|0
1625855700000|2021-07-09 18:35:00|443.14|440.94|443.14|440.94|443.14|440.94|443.14|440.94|0
1625855720000|2021-07-09 18:35:20|443.33|441.13|443.33|441.13|443.33|441.13|443.33|441.13|0
1625855730000|2021-07-09 18:35:30|443.42|441.22|443.52|441.32|443.52|441.32|443.42|441.22|0
1625855740000|2021-07-09 18:35:40|443.33|441.13|443.33|441.13|443.33|441.13|443.33|441.13|0
1625855750000|2021-07-09 18:35:50|443.52|441.32|443.52|441.32|443.52|441.32|443.52|441.32|0
1625855760000|2021-07-09 18:36:00|443.33|441.13|443.33|441.13|443.33|441.13|443.33|441.13|0
1625855770000|2021-07-09 18:36:10|443.52|441.32|443.52|441.32|443.52|441.32|443.52|441.32|0
1625855780000|2021-07-09 18:36:20|443.33|441.13|443.33|441.13|443.33|441.13|443.33|441.13|0
1625855810000|2021-07-09 18:36:50|443.52|441.32|443.61|441.41|443.61|441.41|443.52|441.32|0
1625855820000|2021-07-09 18:37:00|443.52|441.32|443.7|441.5|443.7|441.5|443.52|441.32|0
1625855860000|2021-07-09 18:37:40|443.89|441.69|443.89|441.69|443.89|441.69|443.89|441.69|0
1625855890000|2021-07-09 18:38:10|443.7|441.5|443.7|441.5|443.7|441.5|443.7|441.5|0
1625855900000|2021-07-09 18:38:20|443.89|441.69|443.7|441.5|443.89|441.69|443.7|441.5|0
1625855910000|2021-07-09 18:38:30|443.89|441.69|443.7|441.5|443.89|441.69|443.7|441.5|0
1625855920000|2021-07-09 18:38:40|443.52|441.32|443.52|441.32|443.52|441.32|443.52|441.32|0
1625855930000|2021-07-09 18:38:50|443.7|441.5|443.7|441.5|443.7|441.5|443.7|441.5|0
1625855940000|2021-07-09 18:39:00|443.89|441.69|443.7|441.5|443.89|441.69|443.7|441.5|0
1625855970000|2021-07-09 18:39:30|443.89|441.69|443.89|441.69|443.89|441.69|443.89|441.69|0
1625855980000|2021-07-09 18:39:40|444.08|441.88|443.89|441.69|444.08|441.88|443.89|441.69|0
1625855990000|2021-07-09 18:39:50|444.08|441.88|443.89|441.69|444.08|441.88|443.89|441.69|0
1625856000000|2021-07-09 18:40:00|443.7|441.5|443.7|441.5|443.7|441.5|443.7|441.5|0
1625856010000|2021-07-09 18:40:10|443.89|441.69|443.89|441.69|443.89|441.69|443.7|441.5|0
1625856030000|2021-07-09 18:40:30|443.7|441.5|443.7|441.5|443.7|441.5|443.7|441.5|0
1625856040000|2021-07-09 18:40:40|443.89|441.69|443.89|441.69|443.89|441.69|443.89|441.69|0
1625856050000|2021-07-09 18:40:50|443.7|441.5|443.89|441.69|443.89|441.69|443.7|441.5|0
1625856060000|2021-07-09 18:41:00|444.08|441.88|444.08|441.88|444.08|441.88|443.89|441.69|0
1625856100000|2021-07-09 18:41:40|443.89|441.69|443.89|441.69|443.89|441.69|443.89|441.69|0
1625856110000|2021-07-09 18:41:50|444.08|441.88|444.08|441.88|444.08|441.88|444.08|441.88|0
1625856140000|2021-07-09 18:42:20|443.89|441.69|443.89|441.69|443.89|441.69|443.89|441.69|0
1625856200000|2021-07-09 18:43:20|444.08|441.88|443.89|441.69|444.08|441.88|443.89|441.69|0
1625856220000|2021-07-09 18:43:40|444.08|441.88|444.08|441.88|444.08|441.88|444.08|441.88|0
1625856400000|2021-07-09 18:46:40|444.26|442.06|444.26|442.06|444.26|442.06|444.26|442.06|0
1625856410000|2021-07-09 18:46:50|444.08|441.88|444.08|441.88|444.08|441.88|444.08|441.88|0
1625856480000|2021-07-09 18:48:00|444.17|441.97|444.26|442.06|444.26|442.06|444.17|441.97|0
1625856490000|2021-07-09 18:48:10|444.08|441.88|444.08|441.88|444.08|441.88|444.08|441.88|0
1625856510000|2021-07-09 18:48:30|443.89|441.69|444.08|441.88|444.08|441.88|443.89|441.69|0
1625856520000|2021-07-09 18:48:40|443.89|441.69|443.89|441.69|443.89|441.69|443.89|441.69|0
1625856530000|2021-07-09 18:48:50|443.98|441.78|444.08|441.88|444.08|441.88|443.89|441.69|0
1625856540000|2021-07-09 18:49:00|444.26|442.06|444.26|442.06|444.26|442.06|444.26|442.06|0
1625856550000|2021-07-09 18:49:10|444.08|441.88|444.08|441.88|444.08|441.88|444.08|441.88|0
1625856560000|2021-07-09 18:49:20|444.26|442.06|444.26|442.06|444.26|442.06|444.26|442.06|0
1625856570000|2021-07-09 18:49:30|444.35|442.15|444.26|442.06|444.35|442.15|444.26|442.06|0
1625856600000|2021-07-09 18:50:00|444.35|442.15|444.08|441.88|444.45|442.25|444.08|441.88|0
1625856620000|2021-07-09 18:50:20|444.26|442.06|444.26|442.06|444.26|442.06|444.26|442.06|0
1625856630000|2021-07-09 18:50:30|444.45|442.25|444.45|442.25|444.45|442.25|444.45|442.25|0
1625856650000|2021-07-09 18:50:50|444.64|442.44|444.64|442.44|444.64|442.44|444.64|442.44|0
1625856660000|2021-07-09 18:51:00|444.83|442.63|444.64|442.44|444.83|442.63|444.64|442.44|0
1625856670000|2021-07-09 18:51:10|444.83|442.63|444.83|442.63|444.83|442.63|444.83|442.63|0
1625856680000|2021-07-09 18:51:20|444.64|442.44|444.64|442.44|444.64|442.44|444.64|442.44|0
1625856690000|2021-07-09 18:51:30|444.83|442.63|444.83|442.63|444.83|442.63|444.83|442.63|0
1625856710000|2021-07-09 18:51:50|445.02|442.82|445.02|442.82|445.02|442.82|445.02|442.82|0
1625856730000|2021-07-09 18:52:10|444.83|442.63|445.02|442.82|445.02|442.82|444.83|442.63|0
1625856740000|2021-07-09 18:52:20|445.2|443|445.2|443|445.2|443|445.2|443|0
1625856750000|2021-07-09 18:52:30|445.02|442.82|445.02|442.82|445.02|442.82|445.02|442.82|0
1625856760000|2021-07-09 18:52:40|445.2|443|445.2|443|445.2|443|445.2|443|0
1625856770000|2021-07-09 18:52:50|445.02|442.82|445.2|443|445.2|443|445.02|442.82|0
1625856790000|2021-07-09 18:53:10|445.39|443.19|445.39|443.19|445.39|443.19|445.39|443.19|0
1625856810000|2021-07-09 18:53:30|445.2|443|445.39|443.19|445.39|443.19|445.2|443|0
1625856820000|2021-07-09 18:53:40|445.2|443|445.2|443|445.2|443|445.2|443|0
1625856830000|2021-07-09 18:53:50|445.01|442.81|445.01|442.81|445.01|442.81|445.01|442.81|0
1625856840000|2021-07-09 18:54:00|445.2|443|445.2|443|445.2|443|445.01|442.81|0
1625856850000|2021-07-09 18:54:10|445.39|443.19|445.39|443.19|445.39|443.19|445.39|443.19|0
1625856860000|2021-07-09 18:54:20|445.2|443|445.2|443|445.2|443|445.2|443|0
1625856870000|2021-07-09 18:54:30|445.01|442.81|445.01|442.81|445.01|442.81|445.01|442.81|0
1625856880000|2021-07-09 18:54:40|444.83|442.63|445.01|442.81|445.01|442.81|444.83|442.63|0
1625856890000|2021-07-09 18:54:50|444.83|442.63|444.83|442.63|444.83|442.63|444.83|442.63|0
1625856910000|2021-07-09 18:55:10|444.64|442.44|444.64|442.44|444.64|442.44|444.64|442.44|0
1625856930000|2021-07-09 18:55:30|444.83|442.63|444.83|442.63|444.83|442.63|444.83|442.63|0
1625856940000|2021-07-09 18:55:40|445.01|442.81|444.83|442.63|445.01|442.81|444.83|442.63|0
1625856950000|2021-07-09 18:55:50|445.01|442.81|445.01|442.81|445.01|442.81|444.83|442.63|0
1625856970000|2021-07-09 18:56:10|445.2|443|445.2|443|445.2|443|445.2|443|0
1625856990000|2021-07-09 18:56:30|445.39|443.19|445.39|443.19|445.39|443.19|445.39|443.19|0
1625857000000|2021-07-09 18:56:40|445.2|443|445.2|443|445.39|443.19|445.2|443|0
1625857010000|2021-07-09 18:56:50|445.39|443.19|445.58|443.38|445.58|443.38|445.39|443.19|0
1625857030000|2021-07-09 18:57:10|445.77|443.57|445.77|443.57|445.77|443.57|445.77|443.57|0
1625857060000|2021-07-09 18:57:40|445.96|443.76|445.96|443.76|445.96|443.76|445.96|443.76|0
1625857070000|2021-07-09 18:57:50|446.14|443.94|446.14|443.94|446.14|443.94|446.14|443.94|0
1625857080000|2021-07-09 18:58:00|445.96|443.76|445.77|443.57|445.96|443.76|445.77|443.57|0
1625857090000|2021-07-09 18:58:10|445.96|443.76|446.14|443.94|446.14|443.94|445.95|443.75|0
1625857100000|2021-07-09 18:58:20|445.95|443.75|445.95|443.75|445.95|443.75|445.77|443.57|0
1625857110000|2021-07-09 18:58:30|446.14|443.94|446.14|443.94|446.14|443.94|446.14|443.94|0
1625857130000|2021-07-09 18:58:50|446.33|444.13|446.14|443.94|446.33|444.13|446.14|443.94|0
1625857140000|2021-07-09 18:59:00|446.33|444.13|446.14|443.94|446.33|444.13|446.14|443.94|0
1625857150000|2021-07-09 18:59:10|446.33|444.13|446.33|444.13|446.33|444.13|446.33|444.13|0
1625857160000|2021-07-09 18:59:20|446.14|443.94|446.14|443.94|446.14|443.94|446.14|443.94|0
1625857170000|2021-07-09 18:59:30|445.95|443.75|445.95|443.75|445.95|443.75|445.95|443.75|0
1625857180000|2021-07-09 18:59:40|445.77|443.57|445.77|443.57|445.77|443.57|445.77|443.57|0
1625857200000|2021-07-09 19:00:00|445.95|443.75|445.77|443.57|445.95|443.75|445.58|443.38|0
1625857210000|2021-07-09 19:00:10|445.58|443.38|445.77|443.57|445.95|443.75|445.58|443.38|0
1625857220000|2021-07-09 19:00:20|445.58|443.38|445.58|443.38|445.58|443.38|445.58|443.38|0
1625857230000|2021-07-09 19:00:30|445.77|443.57|445.77|443.57|445.77|443.57|445.77|443.57|0
1625857240000|2021-07-09 19:00:40|445.95|443.75|445.95|443.75|445.95|443.75|445.95|443.75|0
1625857250000|2021-07-09 19:00:50|446.14|443.94|446.14|443.94|446.23|444.03|446.14|443.94|0
1625857260000|2021-07-09 19:01:00|446.33|444.13|446.33|444.13|446.33|444.13|446.33|444.13|0
1625857270000|2021-07-09 19:01:10|446.14|443.94|446.33|444.13|446.33|444.13|446.14|443.94|0
1625857280000|2021-07-09 19:01:20|446.14|443.94|446.14|443.94|446.14|443.94|446.14|443.94|0
1625857290000|2021-07-09 19:01:30|445.95|443.75|446.14|443.94|446.14|443.94|445.95|443.75|0
1625857300000|2021-07-09 19:01:40|446.33|444.13|445.95|443.75|446.33|444.13|445.95|443.75|0
1625857320000|2021-07-09 19:02:00|445.77|443.57|445.95|443.75|445.95|443.75|445.77|443.57|0
1625857330000|2021-07-09 19:02:10|446.14|443.94|445.95|443.75|446.14|443.94|445.95|443.75|0
1625857340000|2021-07-09 19:02:20|445.76|443.56|445.76|443.56|445.76|443.56|445.76|443.56|0
1625857350000|2021-07-09 19:02:30|445.95|443.75|445.76|443.56|445.95|443.75|445.76|443.56|0
1625857360000|2021-07-09 19:02:40|445.58|443.38|445.58|443.38|445.58|443.38|445.58|443.38|0
1625857370000|2021-07-09 19:02:50|445.39|443.19|445.2|443|445.39|443.19|445.2|443|0
1625857380000|2021-07-09 19:03:00|445.1|442.9|444.82|442.62|445.1|442.9|444.82|442.62|0
1625857390000|2021-07-09 19:03:10|444.63|442.43|444.63|442.43|444.63|442.43|444.63|442.43|0
1625857400000|2021-07-09 19:03:20|444.82|442.62|445.01|442.81|445.01|442.81|444.82|442.62|0
1625857410000|2021-07-09 19:03:30|444.82|442.62|444.82|442.62|445.01|442.81|444.82|442.62|0
1625857420000|2021-07-09 19:03:40|444.63|442.43|444.82|442.62|444.82|442.62|444.63|442.43|0
1625857430000|2021-07-09 19:03:50|444.63|442.43|444.82|442.62|444.82|442.62|444.63|442.43|0
1625857440000|2021-07-09 19:04:00|445.01|442.81|445.01|442.81|445.01|442.81|445.01|442.81|0
1625857450000|2021-07-09 19:04:10|444.82|442.62|444.82|442.62|444.82|442.62|444.82|442.62|0
1625857460000|2021-07-09 19:04:20|444.63|442.43|444.82|442.62|444.82|442.62|444.63|442.43|0
1625857470000|2021-07-09 19:04:30|444.63|442.43|444.63|442.43|444.63|442.43|444.63|442.43|0
1625857490000|2021-07-09 19:04:50|444.45|442.25|444.45|442.25|444.45|442.25|444.45|442.25|0
1625857500000|2021-07-09 19:05:00|444.63|442.43|444.45|442.25|444.63|442.43|444.45|442.25|0
1625857510000|2021-07-09 19:05:10|444.63|442.43|445.2|443|445.2|443|444.63|442.43|0
1625857520000|2021-07-09 19:05:20|445.01|442.81|445.2|443|445.39|443.19|445.01|442.81|0
1625857530000|2021-07-09 19:05:30|445.39|443.19|445.39|443.19|445.39|443.19|445.39|443.19|0
1625857540000|2021-07-09 19:05:40|445.58|443.38|445.58|443.38|445.58|443.38|445.58|443.38|0
1625857550000|2021-07-09 19:05:50|445.76|443.56|445.76|443.56|445.76|443.56|445.76|443.56|0
1625857560000|2021-07-09 19:06:00|445.95|443.75|445.95|443.75|445.95|443.75|445.95|443.75|0
1625857570000|2021-07-09 19:06:10|445.76|443.56|445.57|443.37|445.76|443.56|445.39|443.19|0
1625857580000|2021-07-09 19:06:20|445.39|443.19|445.39|443.19|445.39|443.19|445.39|443.19|0
1625857600000|2021-07-09 19:06:40|445.2|443|445.2|443|445.2|443|445.2|443|0
1625857610000|2021-07-09 19:06:50|445.39|443.19|445.2|443|445.39|443.19|445.2|443|0
1625857620000|2021-07-09 19:07:00|445.39|443.19|445.39|443.19|445.39|443.19|445.39|443.19|0
1625857630000|2021-07-09 19:07:10|445.57|443.37|445.57|443.37|445.57|443.37|445.57|443.37|0
1625857640000|2021-07-09 19:07:20|445.76|443.56|445.76|443.56|445.76|443.56|445.76|443.56|0
1625857650000|2021-07-09 19:07:30|445.57|443.37|445.57|443.37|445.57|443.37|445.57|443.37|0
1625857660000|2021-07-09 19:07:40|445.76|443.56|445.76|443.56|445.76|443.56|445.76|443.56|0
1625857670000|2021-07-09 19:07:50|445.57|443.37|445.76|443.56|445.76|443.56|445.57|443.37|0
1625857680000|2021-07-09 19:08:00|445.57|443.37|445.76|443.56|445.76|443.56|445.57|443.37|0
1625857690000|2021-07-09 19:08:10|445.95|443.75|445.76|443.56|445.95|443.75|445.76|443.56|0
1625857700000|2021-07-09 19:08:20|445.57|443.37|445.39|443.19|445.57|443.37|445.39|443.19|0
1625857730000|2021-07-09 19:08:50|445.29|443.09|445.29|443.09|445.29|443.09|445.29|443.09|0
1625857740000|2021-07-09 19:09:00|445.2|443|445.2|443|445.2|443|445.2|443|0
1625857750000|2021-07-09 19:09:10|445.39|443.19|445.39|443.19|445.39|443.19|445.39|443.19|0
1625857760000|2021-07-09 19:09:20|445.48|443.28|445.48|443.28|445.48|443.28|445.39|443.19|0
1625857770000|2021-07-09 19:09:30|445.39|443.19|445.39|443.19|445.39|443.19|445.39|443.19|0
1625857780000|2021-07-09 19:09:40|445.57|443.37|445.57|443.37|445.57|443.37|445.57|443.37|0
1625857790000|2021-07-09 19:09:50|445.76|443.56|445.57|443.37|445.76|443.56|445.57|443.37|0
1625857810000|2021-07-09 19:10:10|445.76|443.56|445.76|443.56|445.76|443.56|445.76|443.56|0
1625857890000|2021-07-09 19:11:30|445.95|443.75|445.76|443.56|445.95|443.75|445.76|443.56|0
1625857900000|2021-07-09 19:11:40|445.95|443.75|445.95|443.75|445.95|443.75|445.95|443.75|0
1625857920000|2021-07-09 19:12:00|445.76|443.56|445.76|443.56|445.76|443.56|445.76|443.56|0
1625857930000|2021-07-09 19:12:10|445.57|443.37|445.57|443.37|445.57|443.37|445.57|443.37|0
1625857950000|2021-07-09 19:12:30|445.38|443.18|445.76|443.56|445.76|443.56|445.38|443.18|0
1625857960000|2021-07-09 19:12:40|445.57|443.37|445.57|443.37|445.57|443.37|445.57|443.37|0
1625858010000|2021-07-09 19:13:30|445.76|443.56|445.76|443.56|445.76|443.56|445.76|443.56|0
1625858020000|2021-07-09 19:13:40|445.57|443.37|445.57|443.37|445.57|443.37|445.57|443.37|0
1625858040000|2021-07-09 19:14:00|445.76|443.56|445.57|443.37|445.76|443.56|445.57|443.37|0
1625858060000|2021-07-09 19:14:20|445.76|443.56|445.76|443.56|445.76|443.56|445.76|443.56|0
1625858070000|2021-07-09 19:14:30|445.57|443.37|445.76|443.56|445.76|443.56|445.57|443.37|0
1625858090000|2021-07-09 19:14:50|445.57|443.37|445.57|443.37|445.57|443.37|445.57|443.37|0
1625858100000|2021-07-09 19:15:00|445.76|443.56|445.76|443.56|445.76|443.56|445.76|443.56|0
1625858120000|2021-07-09 19:15:20|445.95|443.75|446.33|444.13|446.33|444.13|445.95|443.75|0
1625858130000|2021-07-09 19:15:30|446.32|444.12|446.14|443.94|446.32|444.12|446.14|443.94|0
1625858140000|2021-07-09 19:15:40|445.95|443.75|446.14|443.94|446.14|443.94|445.95|443.75|0
1625858150000|2021-07-09 19:15:50|446.32|444.12|446.32|444.12|446.32|444.12|446.32|444.12|0
1625858160000|2021-07-09 19:16:00|446.14|443.94|446.14|443.94|446.14|443.94|446.14|443.94|0
1625858170000|2021-07-09 19:16:10|446.04|443.84|446.04|443.84|446.04|443.84|446.04|443.84|0
1625858180000|2021-07-09 19:16:20|445.95|443.75|445.76|443.56|445.95|443.75|445.76|443.56|0
1625858240000|2021-07-09 19:17:20|445.57|443.37|445.76|443.56|445.76|443.56|445.57|443.37|0
1625858260000|2021-07-09 19:17:40|445.95|443.75|445.95|443.75|445.95|443.75|445.95|443.75|0
1625858270000|2021-07-09 19:17:50|446.14|443.94|446.14|443.94|446.14|443.94|445.95|443.75|0
1625858280000|2021-07-09 19:18:00|446.32|444.12|446.14|443.94|446.32|444.12|446.14|443.94|0
1625858290000|2021-07-09 19:18:10|446.32|444.12|446.51|444.31|446.51|444.31|446.32|444.12|0
1625858300000|2021-07-09 19:18:20|446.41|444.21|446.32|444.12|446.41|444.21|446.32|444.12|0
1625858320000|2021-07-09 19:18:40|446.51|444.31|446.51|444.31|446.51|444.31|446.51|444.31|0
1625858330000|2021-07-09 19:18:50|446.7|444.5|446.7|444.5|446.7|444.5|446.7|444.5|0
1625858350000|2021-07-09 19:19:10|446.51|444.31|446.51|444.31|446.51|444.31|446.51|444.31|0
1625858360000|2021-07-09 19:19:20|446.7|444.5|446.7|444.5|446.7|444.5|446.7|444.5|0
1625858370000|2021-07-09 19:19:30|446.6|444.4|446.51|444.31|446.6|444.4|446.51|444.31|0
1625858400000|2021-07-09 19:20:00|446.32|444.12|446.32|444.12|446.32|444.12|446.32|444.12|0
1625858410000|2021-07-09 19:20:10|446.13|443.93|446.13|443.93|446.13|443.93|446.13|443.93|0
1625858420000|2021-07-09 19:20:20|446.32|444.12|446.32|444.12|446.32|444.12|446.32|444.12|0
1625858440000|2021-07-09 19:20:40|446.13|443.93|446.13|443.93|446.13|443.93|446.13|443.93|0
1625858450000|2021-07-09 19:20:50|446.32|444.12|446.32|444.12|446.32|444.12|446.32|444.12|0
1625858460000|2021-07-09 19:21:00|446.13|443.93|446.13|443.93|446.13|443.93|446.13|443.93|0
1625858470000|2021-07-09 19:21:10|445.95|443.75|445.95|443.75|445.95|443.75|445.95|443.75|0
1625858490000|2021-07-09 19:21:30|445.76|443.56|445.76|443.56|445.95|443.75|445.76|443.56|0
1625858500000|2021-07-09 19:21:40|445.57|443.37|445.57|443.37|445.57|443.37|445.57|443.37|0
1625858510000|2021-07-09 19:21:50|445.38|443.18|445.38|443.18|445.57|443.37|445.38|443.18|0
1625858520000|2021-07-09 19:22:00|445.19|442.99|445.19|442.99|445.19|442.99|445.19|442.99|0
1625858540000|2021-07-09 19:22:20|445|442.8|445.19|442.99|445.19|442.99|445|442.8|0
1625858550000|2021-07-09 19:22:30|445.38|443.18|445.38|443.18|445.38|443.18|445.38|443.18|0
1625858560000|2021-07-09 19:22:40|445.19|442.99|445.19|442.99|445.19|442.99|445.19|442.99|0
1625858570000|2021-07-09 19:22:50|445.38|443.18|445.19|442.99|445.38|443.18|445.19|442.99|0
1625858580000|2021-07-09 19:23:00|445.38|443.18|445.19|442.99|445.38|443.18|445.19|442.99|0
1625858600000|2021-07-09 19:23:20|445.28|443.08|445.19|442.99|445.38|443.18|445.19|442.99|0
1625858620000|2021-07-09 19:23:40|445|442.8|445.19|442.99|445.19|442.99|445|442.8|0
1625858630000|2021-07-09 19:23:50|445|442.8|445|442.8|445|442.8|445|442.8|0
1625858640000|2021-07-09 19:24:00|445.19|442.99|445|442.8|445.19|442.99|445|442.8|0
1625858650000|2021-07-09 19:24:10|445.19|442.99|445|442.8|445.19|442.99|445|442.8|0
1625858680000|2021-07-09 19:24:40|444.81|442.61|444.81|442.61|444.81|442.61|444.81|442.61|0
1625858700000|2021-07-09 19:25:00|445|442.8|445|442.8|445|442.8|445|442.8|0
1625858710000|2021-07-09 19:25:10|445.19|442.99|445|442.8|445.19|442.99|445|442.8|0
1625858720000|2021-07-09 19:25:20|445.09|442.89|445.19|442.99|445.19|442.99|445.09|442.89|0
1625858730000|2021-07-09 19:25:30|445.57|443.37|445.76|443.56|445.76|443.56|445.57|443.37|0
1625858740000|2021-07-09 19:25:40|445.57|443.37|445.94|443.74|445.94|443.74|445.57|443.37|0
1625858750000|2021-07-09 19:25:50|445.76|443.56|445.94|443.74|445.94|443.74|445.76|443.56|0
1625858760000|2021-07-09 19:26:00|445.76|443.56|445.76|443.56|445.85|443.65|445.76|443.56|0
1625858770000|2021-07-09 19:26:10|445.94|443.74|445.57|443.37|445.94|443.74|445.57|443.37|0
1625858780000|2021-07-09 19:26:20|445.47|443.27|445.76|443.56|445.76|443.56|445.47|443.27|0
1625858790000|2021-07-09 19:26:30|445.57|443.37|445.94|443.74|445.94|443.74|445.57|443.37|0
1625858800000|2021-07-09 19:26:40|445.76|443.56|445.94|443.74|445.94|443.74|445.76|443.56|0
1625858810000|2021-07-09 19:26:50|445.76|443.56|445.57|443.37|445.76|443.56|445.57|443.37|0
1625858820000|2021-07-09 19:27:00|445.38|443.18|445.57|443.37|445.57|443.37|445.38|443.18|0
1625858830000|2021-07-09 19:27:10|445.38|443.18|445.57|443.37|445.57|443.37|445.38|443.18|0
1625858840000|2021-07-09 19:27:20|445.38|443.18|445.38|443.18|445.38|443.18|445.19|442.99|0
1625858870000|2021-07-09 19:27:50|445.57|443.37|445.57|443.37|445.57|443.37|445.57|443.37|0
1625858880000|2021-07-09 19:28:00|445.75|443.55|445.66|443.46|445.75|443.55|445.57|443.37|0
1625858890000|2021-07-09 19:28:10|445.75|443.55|445.75|443.55|445.75|443.55|445.57|443.37|0
1625858910000|2021-07-09 19:28:30|445.94|443.74|445.75|443.55|445.94|443.74|445.75|443.55|0
1625858920000|2021-07-09 19:28:40|445.94|443.74|445.94|443.74|445.94|443.74|445.84|443.64|0
1625858930000|2021-07-09 19:28:50|445.75|443.55|445.57|443.37|445.75|443.55|445.57|443.37|0
1625858980000|2021-07-09 19:29:40|445.75|443.55|445.57|443.37|445.75|443.55|445.57|443.37|0
1625858990000|2021-07-09 19:29:50|445.75|443.55|445.75|443.55|445.75|443.55|445.75|443.55|0
1625859000000|2021-07-09 19:30:00|445.57|443.37|445.75|443.55|445.75|443.55|445.38|443.18|0
1625859010000|2021-07-09 19:30:10|445.94|443.74|445.94|443.74|445.94|443.74|445.94|443.74|0
1625859020000|2021-07-09 19:30:20|446.44|444.24|446.44|444.24|446.44|444.24|446.44|444.24|0
1625859030000|2021-07-09 19:30:30|446.9|444.7|446.71|444.51|446.9|444.7|446.71|444.51|0
1625859040000|2021-07-09 19:30:40|446.9|444.7|448|445.8|448|445.8|446.9|444.7|0
1625859050000|2021-07-09 19:30:50|447.81|445.61|447.17|444.97|447.81|445.61|447.17|444.97|0
1625859060000|2021-07-09 19:31:00|447.36|445.16|447.45|445.25|447.54|445.34|447.36|445.16|0
1625859070000|2021-07-09 19:31:10|447.36|445.16|447.36|445.16|447.36|445.16|447.36|445.16|0
1625859080000|2021-07-09 19:31:20|447.17|444.97|447.17|444.97|447.17|444.97|447.17|444.97|0
1625859090000|2021-07-09 19:31:30|447.36|445.16|447.17|444.97|447.36|445.16|447.17|444.97|0
1625859100000|2021-07-09 19:31:40|447.54|445.34|447.17|444.97|447.54|445.34|447.17|444.97|0
1625859110000|2021-07-09 19:31:50|447.36|445.16|447.36|445.16|447.36|445.16|447.36|445.16|0
1625859130000|2021-07-09 19:32:10|447.17|444.97|446.98|444.78|447.17|444.97|446.98|444.78|0
1625859140000|2021-07-09 19:32:20|446.79|444.59|446.42|444.22|446.79|444.59|446.42|444.22|0
1625859150000|2021-07-09 19:32:30|446.6|444.4|446.42|444.22|446.6|444.4|446.42|444.22|0
1625859170000|2021-07-09 19:32:50|446.6|444.4|446.6|444.4|446.6|444.4|446.42|444.22|0
1625859180000|2021-07-09 19:33:00|446.23|444.03|446.23|444.03|446.23|444.03|446.23|444.03|0
1625859190000|2021-07-09 19:33:10|446.32|444.12|446.6|444.4|446.6|444.4|446.32|444.12|0
1625859200000|2021-07-09 19:33:20|446.42|444.22|446.6|444.4|446.6|444.4|446.42|444.22|0
1625859210000|2021-07-09 19:33:30|446.79|444.59|446.79|444.59|446.79|444.59|446.79|444.59|0
1625859220000|2021-07-09 19:33:40|446.98|444.78|446.79|444.59|446.98|444.78|446.79|444.59|0
1625859230000|2021-07-09 19:33:50|446.98|444.78|446.98|444.78|446.98|444.78|446.98|444.78|0
1625859240000|2021-07-09 19:34:00|447.17|444.97|446.79|444.59|447.17|444.97|446.79|444.59|0
1625859250000|2021-07-09 19:34:10|446.98|444.78|446.79|444.59|446.98|444.78|446.6|444.4|0
1625859270000|2021-07-09 19:34:30|446.98|444.78|446.98|444.78|446.98|444.78|446.98|444.78|0
1625859290000|2021-07-09 19:34:50|446.79|444.59|446.98|444.78|446.98|444.78|446.79|444.59|0
1625859300000|2021-07-09 19:35:00|447.17|444.97|447.35|445.15|447.35|445.15|447.17|444.97|0
1625859310000|2021-07-09 19:35:10|447.26|445.06|447.35|445.15|447.35|445.15|447.17|444.97|0
1625859330000|2021-07-09 19:35:30|447.54|445.34|447.54|445.34|447.54|445.34|447.54|445.34|0
1625859340000|2021-07-09 19:35:40|447.35|445.15|447.54|445.34|447.54|445.34|447.35|445.15|0
1625859360000|2021-07-09 19:36:00|447.35|445.15|447.35|445.15|447.35|445.15|447.35|445.15|0
1625859370000|2021-07-09 19:36:10|447.54|445.34|447.17|444.97|447.54|445.34|447.17|444.97|0
1625859380000|2021-07-09 19:36:20|447.35|445.15|447.35|445.15|447.35|445.15|447.35|445.15|0
1625859390000|2021-07-09 19:36:30|447.17|444.97|446.79|444.59|447.17|444.97|446.79|444.59|0
1625859400000|2021-07-09 19:36:40|446.98|444.78|446.98|444.78|446.98|444.78|446.79|444.59|0
1625859410000|2021-07-09 19:36:50|446.79|444.59|446.98|444.78|446.98|444.78|446.79|444.59|0
1625859420000|2021-07-09 19:37:00|447.17|444.97|447.17|444.97|447.17|444.97|447.17|444.97|0
1625859430000|2021-07-09 19:37:10|446.98|444.78|447.17|444.97|447.17|444.97|446.98|444.78|0
1625859440000|2021-07-09 19:37:20|447.35|445.15|447.17|444.97|447.35|445.15|447.17|444.97|0
1625859450000|2021-07-09 19:37:30|447.35|445.15|447.35|445.15|447.35|445.15|447.35|445.15|0
1625859470000|2021-07-09 19:37:50|447.26|445.06|447.17|444.97|447.26|445.06|447.17|444.97|0
1625859490000|2021-07-09 19:38:10|446.98|444.78|447.17|444.97|447.17|444.97|446.98|444.78|0
1625859500000|2021-07-09 19:38:20|446.98|444.78|446.98|444.78|446.98|444.78|446.98|444.78|0
1625859510000|2021-07-09 19:38:30|446.79|444.59|446.98|444.78|446.98|444.78|446.79|444.59|0
1625859520000|2021-07-09 19:38:40|447.17|444.97|447.35|445.15|447.35|445.15|447.17|444.97|0
1625859530000|2021-07-09 19:38:50|447.26|445.06|447.17|444.97|447.26|445.06|447.17|444.97|0
1625859540000|2021-07-09 19:39:00|447.35|445.15|447.35|445.15|447.35|445.15|447.17|444.97|0
1625859550000|2021-07-09 19:39:10|447.17|444.97|447.35|445.15|447.35|445.15|447.17|444.97|0
1625859560000|2021-07-09 19:39:20|447.17|444.97|447.26|445.06|447.26|445.06|447.17|444.97|0
1625859570000|2021-07-09 19:39:30|447.35|445.15|447.35|445.15|447.35|445.15|447.35|445.15|0
1625859580000|2021-07-09 19:39:40|447.16|444.96|447.16|444.96|447.16|444.96|447.16|444.96|0
1625859590000|2021-07-09 19:39:50|447.35|445.15|447.35|445.15|447.35|445.15|447.35|445.15|0
1625859600000|2021-07-09 19:40:00|447.16|444.96|447.35|445.15|447.35|445.15|447.16|444.96|0
1625859610000|2021-07-09 19:40:10|447.16|444.96|447.35|445.15|447.35|445.15|447.16|444.96|0
1625859620000|2021-07-09 19:40:20|447.16|444.96|447.16|444.96|447.16|444.96|447.16|444.96|0
1625859630000|2021-07-09 19:40:30|447.35|445.15|447.35|445.15|447.54|445.34|447.35|445.15|0
1625859640000|2021-07-09 19:40:40|447.54|445.34|447.73|445.53|447.73|445.53|447.54|445.34|0
1625859650000|2021-07-09 19:40:50|447.54|445.34|447.73|445.53|447.73|445.53|447.54|445.34|0
1625859660000|2021-07-09 19:41:00|447.54|445.34|447.54|445.34|447.54|445.34|447.35|445.15|0
1625859670000|2021-07-09 19:41:10|447.35|445.15|447.35|445.15|447.35|445.15|447.35|445.15|0
1625859680000|2021-07-09 19:41:20|447.54|445.34|446.98|444.78|447.54|445.34|446.98|444.78|0
1625859690000|2021-07-09 19:41:30|446.79|444.59|446.79|444.59|446.79|444.59|446.79|444.59|0
1625859710000|2021-07-09 19:41:50|446.6|444.4|446.6|444.4|446.6|444.4|446.6|444.4|0
1625859730000|2021-07-09 19:42:10|446.41|444.21|446.22|444.02|446.41|444.21|446.22|444.02|0
1625859740000|2021-07-09 19:42:20|446.31|444.11|446.04|443.84|446.31|444.11|446.04|443.84|0
1625859750000|2021-07-09 19:42:30|446.22|444.02|446.04|443.84|446.22|444.02|446.04|443.84|0
1625859760000|2021-07-09 19:42:40|446.22|444.02|446.41|444.21|446.41|444.21|446.22|444.02|0
1625859770000|2021-07-09 19:42:50|446.6|444.4|446.6|444.4|446.79|444.59|446.41|444.21|0
1625859780000|2021-07-09 19:43:00|446.79|444.59|446.6|444.4|446.79|444.59|446.6|444.4|0
1625859790000|2021-07-09 19:43:10|446.41|444.21|446.79|444.59|446.79|444.59|446.41|444.21|0
1625859800000|2021-07-09 19:43:20|446.6|444.4|446.41|444.21|446.79|444.59|446.41|444.21|0
1625859810000|2021-07-09 19:43:30|446.22|444.02|446.04|443.84|446.22|444.02|446.04|443.84|0
1625859830000|2021-07-09 19:43:50|445.85|443.65|445.85|443.65|445.85|443.65|445.66|443.46|0
1625859840000|2021-07-09 19:44:00|446.04|443.84|446.04|443.84|446.04|443.84|446.04|443.84|0
1625859850000|2021-07-09 19:44:10|445.94|443.74|445.85|443.65|446.04|443.84|445.85|443.65|0
1625859860000|2021-07-09 19:44:20|446.03|443.83|446.03|443.83|446.03|443.83|445.85|443.65|0
1625859870000|2021-07-09 19:44:30|445.85|443.65|446.03|443.83|446.03|443.83|445.85|443.65|0
1625859880000|2021-07-09 19:44:40|445.85|443.65|445.85|443.65|445.85|443.65|445.85|443.65|0
1625859890000|2021-07-09 19:44:50|445.66|443.46|445.66|443.46|445.66|443.46|445.66|443.46|0
1625859900000|2021-07-09 19:45:00|445.47|443.27|445.47|443.27|445.47|443.27|445.47|443.27|0
1625859910000|2021-07-09 19:45:10|445.28|443.08|445.28|443.08|445.28|443.08|445.28|443.08|0
1625859920000|2021-07-09 19:45:20|445.47|443.27|445.85|443.65|445.85|443.65|445.47|443.27|0
1625859930000|2021-07-09 19:45:30|445.66|443.46|445.66|443.46|445.85|443.65|445.66|443.46|0
1625859940000|2021-07-09 19:45:40|445.85|443.65|445.66|443.46|446.03|443.83|445.66|443.46|0
1625859950000|2021-07-09 19:45:50|445.85|443.65|445.66|443.46|445.85|443.65|445.66|443.46|0
1625859960000|2021-07-09 19:46:00|445.85|443.65|446.03|443.83|446.03|443.83|445.85|443.65|0
1625859970000|2021-07-09 19:46:10|445.85|443.65|445.85|443.65|445.85|443.65|445.85|443.65|0
1625859980000|2021-07-09 19:46:20|446.03|443.83|446.03|443.83|446.22|444.02|446.03|443.83|0
1625859990000|2021-07-09 19:46:30|446.22|444.02|446.22|444.02|446.22|444.02|446.22|444.02|0
1625860000000|2021-07-09 19:46:40|446.03|443.83|446.03|443.83|446.22|444.02|446.03|443.83|0
1625860010000|2021-07-09 19:46:50|446.22|444.02|446.22|444.02|446.22|444.02|446.03|443.83|0
1625860040000|2021-07-09 19:47:20|446.41|444.21|446.41|444.21|446.41|444.21|446.22|444.02|0
1625860060000|2021-07-09 19:47:40|446.22|444.02|446.6|444.4|446.6|444.4|446.22|444.02|0
1625860070000|2021-07-09 19:47:50|446.41|444.21|446.69|444.49|446.69|444.49|446.41|444.21|0
1625860080000|2021-07-09 19:48:00|446.6|444.4|446.41|444.21|446.6|444.4|446.41|444.21|0
1625860090000|2021-07-09 19:48:10|446.22|444.02|446.6|444.4|446.6|444.4|446.22|444.02|0
1625860100000|2021-07-09 19:48:20|446.5|444.3|446.5|444.3|446.5|444.3|446.5|444.3|0
1625860110000|2021-07-09 19:48:30|446.41|444.21|446.6|444.4|446.6|444.4|446.41|444.21|0
1625860120000|2021-07-09 19:48:40|446.79|444.59|446.79|444.59|446.79|444.59|446.79|444.59|0
1625860130000|2021-07-09 19:48:50|446.6|444.4|446.78|444.58|446.78|444.58|446.6|444.4|0
1625860140000|2021-07-09 19:49:00|446.97|444.77|447.16|444.96|447.16|444.96|446.97|444.77|0
1625860150000|2021-07-09 19:49:10|446.97|444.77|447.16|444.96|447.16|444.96|446.97|444.77|0
1625860160000|2021-07-09 19:49:20|446.97|444.77|446.97|444.77|447.16|444.96|446.97|444.77|0
1625860170000|2021-07-09 19:49:30|446.78|444.58|447.16|444.96|447.16|444.96|446.78|444.58|0
1625860180000|2021-07-09 19:49:40|447.35|445.15|447.25|445.05|447.35|445.15|447.25|445.05|0
1625860190000|2021-07-09 19:49:50|447.35|445.15|447.35|445.15|447.54|445.34|447.35|445.15|0
1625860200000|2021-07-09 19:50:00|448.1|445.9|448.48|446.28|448.67|446.47|448.1|445.9|0
1625860210000|2021-07-09 19:50:10|448.67|446.47|447.91|445.71|448.85|446.65|447.91|445.71|0
1625860220000|2021-07-09 19:50:20|448.1|445.9|448.1|445.9|448.1|445.9|447.91|445.71|0
1625860230000|2021-07-09 19:50:30|448.29|446.09|448.29|446.09|448.29|446.09|448.29|446.09|0
1625860240000|2021-07-09 19:50:40|448.19|445.99|447.91|445.71|448.19|445.99|447.91|445.71|0
1625860250000|2021-07-09 19:50:50|447.72|445.52|447.91|445.71|447.91|445.71|447.72|445.52|0
1625860260000|2021-07-09 19:51:00|447.72|445.52|447.72|445.52|447.72|445.52|447.72|445.52|0
1625860270000|2021-07-09 19:51:10|447.54|445.34|447.35|445.15|447.54|445.34|446.97|444.77|0
1625860280000|2021-07-09 19:51:20|447.16|444.96|447.35|445.15|447.35|445.15|447.16|444.96|0
1625860290000|2021-07-09 19:51:30|447.54|445.34|447.54|445.34|447.54|445.34|447.54|445.34|0
1625860300000|2021-07-09 19:51:40|447.72|445.52|447.54|445.34|447.72|445.52|447.54|445.34|0
1625860310000|2021-07-09 19:51:50|447.35|445.15|447.72|445.52|447.72|445.52|447.35|445.15|0
1625860320000|2021-07-09 19:52:00|447.54|445.34|447.35|445.15|447.54|445.34|447.35|445.15|0
1625860330000|2021-07-09 19:52:10|446.97|444.77|446.97|444.77|446.97|444.77|446.78|444.58|0
1625860340000|2021-07-09 19:52:20|446.78|444.58|446.97|444.77|446.97|444.77|446.78|444.58|0
1625860350000|2021-07-09 19:52:30|447.16|444.96|447.16|444.96|447.35|445.15|447.16|444.96|0
1625860360000|2021-07-09 19:52:40|447.35|445.15|447.35|445.15|447.54|445.34|447.35|445.15|0
1625860370000|2021-07-09 19:52:50|447.54|445.34|447.72|445.52|447.72|445.52|447.54|445.34|0
1625860380000|2021-07-09 19:53:00|447.91|445.71|447.54|445.34|447.91|445.71|447.54|445.34|0
1625860390000|2021-07-09 19:53:10|447.72|445.52|447.72|445.52|447.91|445.71|447.72|445.52|0
1625860400000|2021-07-09 19:53:20|447.91|445.71|447.72|445.52|447.91|445.71|447.72|445.52|0
1625860410000|2021-07-09 19:53:30|447.91|445.71|447.72|445.52|447.91|445.71|447.72|445.52|0
1625860420000|2021-07-09 19:53:40|447.91|445.71|447.54|445.34|447.91|445.71|447.54|445.34|0
1625860430000|2021-07-09 19:53:50|447.72|445.52|447.72|445.52|447.72|445.52|447.54|445.34|0
1625860440000|2021-07-09 19:54:00|447.91|445.71|447.25|445.05|447.91|445.71|447.25|445.05|0
1625860450000|2021-07-09 19:54:10|447.54|445.34|447.54|445.34|447.72|445.52|447.54|445.34|0
1625860460000|2021-07-09 19:54:20|447.35|445.15|447.35|445.15|447.35|445.15|447.35|445.15|0
1625860470000|2021-07-09 19:54:30|447.54|445.34|447.91|445.71|447.91|445.71|447.54|445.34|0
1625860480000|2021-07-09 19:54:40|448.1|445.9|448.1|445.9|448.1|445.9|448.1|445.9|0
1625860490000|2021-07-09 19:54:50|447.91|445.71|448.48|446.28|448.48|446.28|447.91|445.71|0
1625860500000|2021-07-09 19:55:00|448.1|445.9|447.53|445.33|448.1|445.9|447.53|445.33|0
1625860510000|2021-07-09 19:55:10|447.16|444.96|447.16|444.96|447.16|444.96|447.16|444.96|0
1625860520000|2021-07-09 19:55:20|447.35|445.15|447.72|445.52|447.72|445.52|447.35|445.15|0
1625860530000|2021-07-09 19:55:30|447.91|445.71|447.91|445.71|447.91|445.71|447.72|445.52|0
1625860540000|2021-07-09 19:55:40|448.1|445.9|447.72|445.52|448.1|445.9|447.53|445.33|0
1625860550000|2021-07-09 19:55:50|447.53|445.33|447.91|445.71|447.91|445.71|447.53|445.33|0
1625860560000|2021-07-09 19:56:00|448.1|445.9|447.91|445.71|448.1|445.9|447.91|445.71|0
1625860570000|2021-07-09 19:56:10|447.72|445.52|447.35|445.15|447.72|445.52|447.35|445.15|0
1625860580000|2021-07-09 19:56:20|447.16|444.96|447.16|444.96|447.35|445.15|447.16|444.96|0
1625860590000|2021-07-09 19:56:30|447.35|445.15|447.35|445.15|447.35|445.15|447.35|445.15|0
1625860600000|2021-07-09 19:56:40|447.16|444.96|447.16|444.96|447.16|444.96|447.16|444.96|0
1625860610000|2021-07-09 19:56:50|446.97|444.77|447.35|445.15|447.35|445.15|446.97|444.77|0
1625860620000|2021-07-09 19:57:00|447.53|445.33|447.35|445.15|447.53|445.33|447.35|445.15|0
1625860630000|2021-07-09 19:57:10|447.16|444.96|447.16|444.96|447.16|444.96|447.16|444.96|0
1625860640000|2021-07-09 19:57:20|446.97|444.77|447.16|444.96|447.16|444.96|446.97|444.77|0
1625860650000|2021-07-09 19:57:30|446.97|444.77|447.16|444.96|447.16|444.96|446.97|444.77|0
1625860660000|2021-07-09 19:57:40|446.97|444.77|447.16|444.96|447.35|445.15|446.97|444.77|0
1625860670000|2021-07-09 19:57:50|447.35|445.15|447.35|445.15|447.35|445.15|447.35|445.15|0
1625860680000|2021-07-09 19:58:00|447.16|444.96|446.59|444.39|447.16|444.96|446.59|444.39|0
1625860690000|2021-07-09 19:58:10|446.41|444.21|446.41|444.21|446.59|444.39|446.41|444.21|0
1625860700000|2021-07-09 19:58:20|446.22|444.02|446.22|444.02|446.78|444.58|446.03|443.83|0
1625860710000|2021-07-09 19:58:30|446.03|443.83|445.65|443.45|446.03|443.83|445.65|443.45|0
1625860720000|2021-07-09 19:58:40|446.03|443.83|446.22|444.02|446.22|444.02|446.03|443.83|0
1625860730000|2021-07-09 19:58:50|445.65|443.45|445.47|443.27|446.03|443.83|445.47|443.27|0
1625860740000|2021-07-09 19:59:00|445.65|443.45|446.03|443.83|446.03|443.83|445.28|443.08|0
1625860750000|2021-07-09 19:59:10|446.22|444.02|446.03|443.83|446.22|444.02|445.84|443.64|0
1625860760000|2021-07-09 19:59:20|445.65|443.45|445.65|443.45|445.65|443.45|445.47|443.27|0
1625860770000|2021-07-09 19:59:30|446.03|443.83|446.22|444.02|446.22|444.02|445.47|443.27|0
1625860780000|2021-07-09 19:59:40|445.84|443.64|445.65|443.45|445.84|443.64|445.47|443.27|0
1625860790000|2021-07-09 19:59:50|446.03|443.83|446.4|444.2|447.34|445.14|445.47|443.27|0
1625860800000|2021-07-09 20:00:00|447.16|444.96|447.16|444.96|447.16|444.96|447.16|444.96|0
1625860810000|2021-07-09 20:00:10|446.03|443.83|445.84|443.64|446.03|443.83|445.65|443.45|0
1625860820000|2021-07-09 20:00:20|446.03|443.83|445.84|443.64|446.03|443.83|445.84|443.64|0
1625860850000|2021-07-09 20:00:50|446.03|443.83|446.22|444.02|446.22|444.02|446.03|443.83|0
1625860870000|2021-07-09 20:01:10|446.4|444.2|446.4|444.2|446.4|444.2|446.4|444.2|0
1625860880000|2021-07-09 20:01:20|446.22|444.02|446.22|444.02|446.22|444.02|446.22|444.02|0
1625860890000|2021-07-09 20:01:30|446.4|444.2|446.4|444.2|446.4|444.2|446.4|444.2|0
1625860900000|2021-07-09 20:01:40|446.59|444.39|446.59|444.39|446.59|444.39|446.59|444.39|0
1625860910000|2021-07-09 20:01:50|446.78|444.58|446.78|444.58|446.78|444.58|446.78|444.58|0
1625860920000|2021-07-09 20:02:00|446.97|444.77|446.97|444.77|446.97|444.77|446.97|444.77|0
1625860940000|2021-07-09 20:02:20|446.78|444.58|446.78|444.58|446.78|444.58|446.78|444.58|0
1625860970000|2021-07-09 20:02:50|446.97|444.77|446.97|444.77|446.97|444.77|446.97|444.77|0
1625860980000|2021-07-09 20:03:00|446.78|444.58|446.78|444.58|446.78|444.58|446.78|444.58|0
1625860990000|2021-07-09 20:03:10|446.59|444.39|446.78|444.58|446.78|444.58|446.59|444.39|0
1625861010000|2021-07-09 20:03:30|446.59|444.39|446.59|444.39|446.59|444.39|446.59|444.39|0
1625861090000|2021-07-09 20:04:50|446.4|444.2|446.4|444.2|446.4|444.2|446.4|444.2|0
1625861250000|2021-07-09 20:07:30|445.09|442.89|445.18|442.98|445.27|443.07|445.09|442.89|0
1625861260000|2021-07-09 20:07:40|445.27|443.07|445.27|443.07|445.27|443.07|445.27|443.07|0
1625861270000|2021-07-09 20:07:50|445.09|442.89|445.09|442.89|445.09|442.89|445.09|442.89|0
1625861280000|2021-07-09 20:08:00|445.27|443.07|445.27|443.07|445.27|443.07|445.27|443.07|0
1625861290000|2021-07-09 20:08:10|445.46|443.26|445.46|443.26|445.46|443.26|445.46|443.26|0
1625861300000|2021-07-09 20:08:20|445.27|443.07|445.27|443.07|445.27|443.07|445.27|443.07|0
1625861340000|2021-07-09 20:09:00|445.09|442.89|445.09|442.89|445.09|442.89|445.09|442.89|0
1625861450000|2021-07-09 20:10:50|445.08|442.88|445.46|443.26|445.46|443.26|445.08|442.88|0
1625861460000|2021-07-09 20:11:00|445.27|443.07|445.46|443.26|445.46|443.26|445.27|443.07|0
1625861490000|2021-07-09 20:11:30|445.27|443.07|445.27|443.07|445.27|443.07|445.27|443.07|0
1625861530000|2021-07-09 20:12:10|445.08|442.88|445.08|442.88|445.08|442.88|445.08|442.88|0
1625861560000|2021-07-09 20:12:40|445.27|443.07|445.27|443.07|445.27|443.07|445.27|443.07|0
1625861570000|2021-07-09 20:12:50|445.08|442.88|445.27|443.07|445.27|443.07|445.08|442.88|0
1625861580000|2021-07-09 20:13:00|445.08|442.88|445.08|442.88|445.08|442.88|445.08|442.88|0
1625861590000|2021-07-09 20:13:10|445.27|443.07|445.27|443.07|445.27|443.07|445.27|443.07|0
1625861600000|2021-07-09 20:13:20|445.46|443.26|445.46|443.26|445.46|443.26|445.46|443.26|0
1625861620000|2021-07-09 20:13:40|445.65|443.45|445.65|443.45|445.65|443.45|445.65|443.45|0
1625861680000|2021-07-09 20:14:40|445.83|443.63|445.83|443.63|445.83|443.63|445.83|443.63|0
1625861720000|2021-07-09 20:15:20|446.22|443.62|446.41|443.81|446.41|443.81|446.22|443.62|0
1625861730000|2021-07-09 20:15:30|446.22|443.62|446.22|443.62|446.41|443.81|446.22|443.62|0
1625861740000|2021-07-09 20:15:40|446.41|443.81|446.22|443.62|446.41|443.81|446.22|443.62|0
1625861750000|2021-07-09 20:15:50|446.41|443.81|446.41|443.81|446.41|443.81|446.41|443.81|0
1625861790000|2021-07-09 20:16:30|446.6|444|446.6|444|446.6|444|446.6|444|0
1625861870000|2021-07-09 20:17:50|446.41|443.81|446.22|443.62|446.41|443.81|446.03|443.43|0
1625861890000|2021-07-09 20:18:10|446.12|443.52|446.22|443.62|446.22|443.62|446.12|443.52|0
1625861910000|2021-07-09 20:18:30|446.41|443.81|446.41|443.81|446.41|443.81|446.41|443.81|0
1625861920000|2021-07-09 20:18:40|446.6|444|446.6|444|446.6|444|446.6|444|0
1625862020000|2021-07-09 20:20:20|446.78|444.18|446.78|444.18|446.78|444.18|446.78|444.18|0
1626073500000|2021-07-12 07:05:00|447.07|444.87|446.7|444.5|447.07|444.87|446.7|444.5|0
1626073520000|2021-07-12 07:05:20|446.51|444.31|446.88|444.68|446.88|444.68|446.51|444.31|0
1626073530000|2021-07-12 07:05:30|446.7|444.5|446.14|443.94|446.7|444.5|446.14|443.94|0
1626073540000|2021-07-12 07:05:40|446.51|444.31|446.51|444.31|446.51|444.31|446.32|444.12|0
1626073550000|2021-07-12 07:05:50|446.32|444.12|445.76|443.56|446.51|444.31|445.76|443.56|0
1626073560000|2021-07-12 07:06:00|445.58|443.38|446.23|444.03|446.23|444.03|445.58|443.38|0
1626073570000|2021-07-12 07:06:10|446.04|443.84|446.14|443.94|446.14|443.94|445.95|443.75|0
1626073580000|2021-07-12 07:06:20|446.04|443.84|446.04|443.84|446.04|443.84|445.95|443.75|0
1626073590000|2021-07-12 07:06:30|445.95|443.75|446.32|444.12|446.32|444.12|445.95|443.75|0
1626073600000|2021-07-12 07:06:40|446.51|444.31|446.32|444.12|446.51|444.31|446.32|444.12|0
1626073610000|2021-07-12 07:06:50|445.95|443.75|446.14|443.94|446.14|443.94|445.95|443.75|0
1626073620000|2021-07-12 07:07:00|446.32|444.12|446.14|443.94|446.32|444.12|445.95|443.75|0
1626073630000|2021-07-12 07:07:10|445.95|443.75|446.14|443.94|446.14|443.94|445.95|443.75|0
1626073640000|2021-07-12 07:07:20|446.04|443.84|446.04|443.84|446.04|443.84|446.04|443.84|0
1626073650000|2021-07-12 07:07:30|446.14|443.94|446.04|443.84|446.14|443.94|446.04|443.84|0
1626073660000|2021-07-12 07:07:40|445.95|443.75|446.7|444.5|446.7|444.5|445.95|443.75|0
1626073670000|2021-07-12 07:07:50|446.51|444.31|446.6|444.4|446.6|444.4|446.51|444.31|0
1626073680000|2021-07-12 07:08:00|446.51|444.31|446.79|444.59|446.79|444.59|446.51|444.31|0
1626073690000|2021-07-12 07:08:10|446.88|444.68|446.51|444.31|446.88|444.68|446.51|444.31|0
1626073700000|2021-07-12 07:08:20|446.6|444.4|446.51|444.31|446.79|444.59|446.51|444.31|0
1626073710000|2021-07-12 07:08:30|446.32|444.12|446.32|444.12|446.32|444.12|446.32|444.12|0
1626073720000|2021-07-12 07:08:40|446.14|443.94|446.14|443.94|446.32|444.12|446.14|443.94|0
1626073730000|2021-07-12 07:08:50|446.32|444.12|446.32|444.12|446.32|444.12|446.32|444.12|0
1626073740000|2021-07-12 07:09:00|446.41|444.21|446.41|444.21|446.7|444.5|446.41|444.21|0
1626073750000|2021-07-12 07:09:10|446.14|443.94|446.32|444.12|446.51|444.31|446.14|443.94|0
1626073760000|2021-07-12 07:09:20|446.51|444.31|445.95|443.75|446.51|444.31|445.95|443.75|0
1626073770000|2021-07-12 07:09:30|446.32|444.12|446.14|443.94|446.32|444.12|446.14|443.94|0
1626073780000|2021-07-12 07:09:40|445.76|443.56|446.51|444.31|446.51|444.31|445.76|443.56|0
1626073790000|2021-07-12 07:09:50|446.41|444.21|446.32|444.12|446.41|444.21|446.32|444.12|0
1626073800000|2021-07-12 07:10:00|446.41|444.21|446.7|444.5|446.7|444.5|446.32|444.12|0
1626073810000|2021-07-12 07:10:10|446.6|444.4|446.51|444.31|446.6|444.4|446.51|444.31|0
1626073820000|2021-07-12 07:10:20|446.32|444.12|446.14|443.94|446.32|444.12|446.14|443.94|0
1626073830000|2021-07-12 07:10:30|446.32|444.12|446.04|443.84|446.51|444.31|446.04|443.84|0
1626073840000|2021-07-12 07:10:40|446.14|443.94|445.85|443.65|446.14|443.94|445.85|443.65|0
1626073850000|2021-07-12 07:10:50|445.95|443.75|446.32|444.12|446.32|444.12|445.95|443.75|0
1626073860000|2021-07-12 07:11:00|446.22|444.02|446.51|444.31|446.51|444.31|446.22|444.02|0
1626073870000|2021-07-12 07:11:10|446.7|444.5|446.7|444.5|446.7|444.5|446.51|444.31|0
1626073880000|2021-07-12 07:11:20|446.88|444.68|446.7|444.5|446.88|444.68|446.7|444.5|0
1626073890000|2021-07-12 07:11:30|446.51|444.31|446.6|444.4|446.88|444.68|446.51|444.31|0
1626073900000|2021-07-12 07:11:40|446.32|444.12|446.32|444.12|446.32|444.12|446.32|444.12|0
1626073910000|2021-07-12 07:11:50|446.51|444.31|446.69|444.49|446.69|444.49|446.51|444.31|0
1626073920000|2021-07-12 07:12:00|446.51|444.31|446.69|444.49|446.69|444.49|446.51|444.31|0
1626073930000|2021-07-12 07:12:10|446.78|444.58|446.69|444.49|446.78|444.58|446.51|444.31|0
1626073940000|2021-07-12 07:12:20|446.88|444.68|446.51|444.31|446.88|444.68|446.51|444.31|0
1626073950000|2021-07-12 07:12:30|446.69|444.49|446.6|444.4|446.69|444.49|446.6|444.4|0
1626073960000|2021-07-12 07:12:40|446.51|444.31|446.69|444.49|446.69|444.49|446.51|444.31|0
1626073970000|2021-07-12 07:12:50|446.88|444.68|446.88|444.68|446.88|444.68|446.69|444.49|0
1626073980000|2021-07-12 07:13:00|446.69|444.49|446.13|443.93|446.69|444.49|446.13|443.93|0
1626073990000|2021-07-12 07:13:10|446.32|444.12|446.51|444.31|446.51|444.31|446.32|444.12|0
1626074000000|2021-07-12 07:13:20|446.69|444.49|446.69|444.49|446.69|444.49|446.51|444.31|0
1626074010000|2021-07-12 07:13:30|446.51|444.31|446.51|444.31|446.51|444.31|446.51|444.31|0
1626074020000|2021-07-12 07:13:40|446.69|444.49|446.32|444.12|446.69|444.49|446.32|444.12|0
1626074030000|2021-07-12 07:13:50|446.51|444.31|446.51|444.31|446.51|444.31|446.51|444.31|0
1626074040000|2021-07-12 07:14:00|446.41|444.21|446.51|444.31|446.88|444.68|446.41|444.21|0
1626074050000|2021-07-12 07:14:10|446.69|444.49|446.69|444.49|446.69|444.49|446.51|444.31|0
1626074060000|2021-07-12 07:14:20|446.6|444.4|446.51|444.31|446.69|444.49|446.51|444.31|0
1626074070000|2021-07-12 07:14:30|446.69|444.49|446.69|444.49|446.69|444.49|446.69|444.49|0
1626074080000|2021-07-12 07:14:40|446.88|444.68|447.07|444.87|447.07|444.87|446.88|444.68|0
1626074090000|2021-07-12 07:14:50|447.25|445.05|447.07|444.87|447.25|445.05|447.07|444.87|0
1626074100000|2021-07-12 07:15:00|447.16|444.96|447.07|444.87|447.16|444.96|447.07|444.87|0
1626074110000|2021-07-12 07:15:10|447.25|445.05|447.25|445.05|447.25|445.05|447.07|444.87|0
1626074120000|2021-07-12 07:15:20|447.63|445.43|447.25|445.05|447.63|445.43|447.25|445.05|0
1626074130000|2021-07-12 07:15:30|447.07|444.87|446.88|444.68|447.16|444.96|446.88|444.68|0
1626074140000|2021-07-12 07:15:40|447.07|444.87|446.88|444.68|447.07|444.87|446.88|444.68|0
1626074150000|2021-07-12 07:15:50|446.97|444.77|447.07|444.87|447.07|444.87|446.97|444.77|0
1626074160000|2021-07-12 07:16:00|447.25|445.05|446.88|444.68|447.25|445.05|446.88|444.68|0
1626074170000|2021-07-12 07:16:10|446.78|444.58|446.78|444.58|446.78|444.58|446.69|444.49|0
1626074180000|2021-07-12 07:16:20|446.88|444.68|447.07|444.87|447.07|444.87|446.88|444.68|0
1626074190000|2021-07-12 07:16:30|446.88|444.68|446.88|444.68|447.07|444.87|446.88|444.68|0
1626074200000|2021-07-12 07:16:40|446.69|444.49|446.88|444.68|446.88|444.68|446.69|444.49|0
1626074210000|2021-07-12 07:16:50|446.78|444.58|446.88|444.68|446.88|444.68|446.69|444.49|0
1626074220000|2021-07-12 07:17:00|447.07|444.87|447.07|444.87|447.07|444.87|447.07|444.87|0
1626074230000|2021-07-12 07:17:10|447.25|445.05|447.25|445.05|447.25|445.05|447.25|445.05|0
1626074240000|2021-07-12 07:17:20|447.07|444.87|447.07|444.87|447.07|444.87|447.07|444.87|0
1626074250000|2021-07-12 07:17:30|447.25|445.05|446.88|444.68|447.25|445.05|446.88|444.68|0
1626074260000|2021-07-12 07:17:40|446.69|444.49|446.51|444.31|446.69|444.49|446.51|444.31|0
1626074270000|2021-07-12 07:17:50|446.69|444.49|446.6|444.4|446.69|444.49|446.51|444.31|0
1626074280000|2021-07-12 07:18:00|446.51|444.31|446.51|444.31|446.51|444.31|446.51|444.31|0
1626074290000|2021-07-12 07:18:10|446.69|444.49|446.88|444.68|446.88|444.68|446.6|444.4|0
1626074300000|2021-07-12 07:18:20|447.07|444.87|447.07|444.87|447.07|444.87|447.07|444.87|0
1626074310000|2021-07-12 07:18:30|446.88|444.68|446.88|444.68|446.97|444.77|446.88|444.68|0
1626074320000|2021-07-12 07:18:40|446.97|444.77|446.88|444.68|446.97|444.77|446.88|444.68|0
1626074330000|2021-07-12 07:18:50|446.69|444.49|446.88|444.68|446.88|444.68|446.69|444.49|0
1626074340000|2021-07-12 07:19:00|446.69|444.49|446.88|444.68|446.88|444.68|446.69|444.49|0
1626074350000|2021-07-12 07:19:10|446.78|444.58|446.88|444.68|446.88|444.68|446.69|444.49|0
1626074360000|2021-07-12 07:19:20|446.69|444.49|446.59|444.39|446.69|444.49|446.5|444.3|0
1626074370000|2021-07-12 07:19:30|446.69|444.49|446.32|444.12|446.69|444.49|446.13|443.93|0
1626074380000|2021-07-12 07:19:40|446.03|443.83|445.94|443.74|446.03|443.83|445.94|443.74|0
1626074390000|2021-07-12 07:19:50|446.03|443.83|446.03|443.83|446.03|443.83|446.03|443.83|0
1626074400000|2021-07-12 07:20:00|446.13|443.93|445.76|443.56|446.13|443.93|445.76|443.56|0
1626074410000|2021-07-12 07:20:10|445.57|443.37|445.76|443.56|445.76|443.56|445.57|443.37|0
1626074420000|2021-07-12 07:20:20|445.85|443.65|446.13|443.93|446.13|443.93|445.85|443.65|0
1626074430000|2021-07-12 07:20:30|446.32|444.12|445.94|443.74|446.32|444.12|445.76|443.56|0
1626074440000|2021-07-12 07:20:40|445.76|443.56|445.57|443.37|445.76|443.56|445.57|443.37|0
1626074450000|2021-07-12 07:20:50|445.76|443.56|445.94|443.74|445.94|443.74|445.76|443.56|0
1626074460000|2021-07-12 07:21:00|445.85|443.65|445.29|443.09|445.85|443.65|445.29|443.09|0
1626074470000|2021-07-12 07:21:10|445.2|443|445.57|443.37|445.57|443.37|445.2|443|0
1626074480000|2021-07-12 07:21:20|445.38|443.18|445.57|443.37|445.57|443.37|445.38|443.18|0
1626074490000|2021-07-12 07:21:30|445.38|443.18|445.38|443.18|445.38|443.18|445.29|443.09|0
1626074500000|2021-07-12 07:21:40|445.2|443|445.2|443|445.2|443|445.2|443|0
1626074510000|2021-07-12 07:21:50|445.01|442.81|444.64|442.44|445.01|442.81|444.64|442.44|0
1626074520000|2021-07-12 07:22:00|444.45|442.25|444.26|442.06|444.45|442.25|444.26|442.06|0
1626074530000|2021-07-12 07:22:10|444.45|442.25|444.45|442.25|444.45|442.25|444.26|442.06|0
1626074540000|2021-07-12 07:22:20|444.26|442.06|444.45|442.25|444.45|442.25|444.26|442.06|0
1626074550000|2021-07-12 07:22:30|444.64|442.44|444.82|442.62|444.82|442.62|444.64|442.44|0
1626074560000|2021-07-12 07:22:40|444.64|442.44|444.64|442.44|444.64|442.44|444.64|442.44|0
1626074570000|2021-07-12 07:22:50|444.73|442.53|444.64|442.44|444.82|442.62|444.64|442.44|0
1626074580000|2021-07-12 07:23:00|444.82|442.62|445.01|442.81|445.01|442.81|444.82|442.62|0
1626074590000|2021-07-12 07:23:10|445.2|443|445.01|442.81|445.2|443|445.01|442.81|0
1626074600000|2021-07-12 07:23:20|445.2|443|445.01|442.81|445.2|443|445.01|442.81|0
1626074610000|2021-07-12 07:23:30|444.82|442.62|444.82|442.62|444.82|442.62|444.82|442.62|0
1626074620000|2021-07-12 07:23:40|444.91|442.71|445.01|442.81|445.01|442.81|444.91|442.71|0
1626074630000|2021-07-12 07:23:50|445.2|443|445.01|442.81|445.2|443|444.91|442.71|0
1626074640000|2021-07-12 07:24:00|444.82|442.62|445.1|442.9|445.1|442.9|444.82|442.62|0
1626074650000|2021-07-12 07:24:10|444.91|442.71|444.45|442.25|444.91|442.71|444.45|442.25|0
1626074660000|2021-07-12 07:24:20|444.54|442.34|444.45|442.25|444.54|442.34|444.45|442.25|0
1626074670000|2021-07-12 07:24:30|444.35|442.15|444.26|442.06|444.45|442.25|444.26|442.06|0
1626074680000|2021-07-12 07:24:40|444.45|442.25|444.45|442.25|444.45|442.25|444.45|442.25|0
1626074690000|2021-07-12 07:24:50|444.35|442.15|444.08|441.88|444.35|442.15|444.08|441.88|0
1626074700000|2021-07-12 07:25:00|444.26|442.06|444.26|442.06|444.45|442.25|444.26|442.06|0
1626074710000|2021-07-12 07:25:10|444.35|442.15|444.17|441.97|444.45|442.25|444.17|441.97|0
1626074720000|2021-07-12 07:25:20|444.08|441.88|443.89|441.69|444.08|441.88|443.89|441.69|0
1626074730000|2021-07-12 07:25:30|443.7|441.5|443.52|441.32|443.89|441.69|443.52|441.32|0
1626074740000|2021-07-12 07:25:40|443.33|441.13|444.08|441.88|444.08|441.88|443.33|441.13|0
1626074750000|2021-07-12 07:25:50|443.89|441.69|443.89|441.69|443.89|441.69|443.89|441.69|0
1626074760000|2021-07-12 07:26:00|444.08|441.88|444.08|441.88|444.08|441.88|443.89|441.69|0
1626074770000|2021-07-12 07:26:10|443.89|441.69|443.89|441.69|444.08|441.88|443.89|441.69|0
1626074780000|2021-07-12 07:26:20|444.08|441.88|443.52|441.32|444.08|441.88|443.52|441.32|0
1626074790000|2021-07-12 07:26:30|443.33|441.13|443.7|441.5|443.7|441.5|443.33|441.13|0
1626074800000|2021-07-12 07:26:40|443.52|441.32|443.7|441.5|443.7|441.5|443.52|441.32|0
1626074810000|2021-07-12 07:26:50|443.89|441.69|444.08|441.88|444.08|441.88|443.89|441.69|0
1626074820000|2021-07-12 07:27:00|444.26|442.06|444.26|442.06|444.26|442.06|444.08|441.88|0
1626074830000|2021-07-12 07:27:10|443.89|441.69|444.45|442.25|444.45|442.25|443.89|441.69|0
1626074840000|2021-07-12 07:27:20|444.26|442.06|444.26|442.06|444.45|442.25|444.26|442.06|0
1626074850000|2021-07-12 07:27:30|444.45|442.25|444.45|442.25|444.45|442.25|444.45|442.25|0
1626074860000|2021-07-12 07:27:40|444.64|442.44|444.64|442.44|444.82|442.62|444.64|442.44|0
1626074870000|2021-07-12 07:27:50|444.45|442.25|444.45|442.25|444.45|442.25|444.45|442.25|0
1626074880000|2021-07-12 07:28:00|444.64|442.44|444.64|442.44|444.64|442.44|444.64|442.44|0
1626074890000|2021-07-12 07:28:10|444.82|442.62|444.82|442.62|444.82|442.62|444.82|442.62|0
1626074900000|2021-07-12 07:28:20|444.64|442.44|444.45|442.25|444.64|442.44|444.45|442.25|0
1626074910000|2021-07-12 07:28:30|444.26|442.06|444.17|441.97|444.26|442.06|444.17|441.97|0
1626074920000|2021-07-12 07:28:40|444.08|441.88|444.08|441.88|444.08|441.88|443.89|441.69|0
1626074930000|2021-07-12 07:28:50|444.26|442.06|444.26|442.06|444.26|442.06|444.26|442.06|0
1626074940000|2021-07-12 07:29:00|444.45|442.25|444.45|442.25|444.45|442.25|444.26|442.06|0
1626074950000|2021-07-12 07:29:10|444.26|442.06|444.45|442.25|444.45|442.25|444.26|442.06|0
1626074960000|2021-07-12 07:29:20|444.54|442.34|444.45|442.25|444.54|442.34|444.45|442.25|0
1626074970000|2021-07-12 07:29:30|444.26|442.06|444.26|442.06|444.26|442.06|444.08|441.88|0
1626074980000|2021-07-12 07:29:40|444.08|441.88|444.16|441.96|444.26|442.06|444.08|441.88|0
1626074990000|2021-07-12 07:29:50|444.26|442.06|443.79|441.59|444.26|442.06|443.79|441.59|0
1626075000000|2021-07-12 07:30:00|443.52|441.32|443.52|441.32|443.52|441.32|443.52|441.32|0
1626075010000|2021-07-12 07:30:10|443.33|441.13|443.52|441.32|443.52|441.32|443.33|441.13|0
1626075020000|2021-07-12 07:30:20|443.33|441.13|443.52|441.32|443.61|441.41|443.33|441.13|0
1626075030000|2021-07-12 07:30:30|443.61|441.41|443.89|441.69|443.89|441.69|443.61|441.41|0
1626075040000|2021-07-12 07:30:40|443.79|441.59|443.79|441.59|443.79|441.59|443.79|441.59|0
1626075050000|2021-07-12 07:30:50|443.7|441.5|443.7|441.5|443.7|441.5|443.42|441.22|0
1626075060000|2021-07-12 07:31:00|443.52|441.32|443.7|441.5|443.7|441.5|443.33|441.13|0
1626075070000|2021-07-12 07:31:10|443.52|441.32|443.52|441.32|443.52|441.32|443.52|441.32|0
1626075080000|2021-07-12 07:31:20|443.7|441.5|443.33|441.13|443.7|441.5|443.33|441.13|0
1626075100000|2021-07-12 07:31:40|443.23|441.03|443.23|441.03|443.23|441.03|443.23|441.03|0
1626075110000|2021-07-12 07:31:50|443.33|441.13|443.14|440.94|443.33|441.13|443.14|440.94|0
1626075120000|2021-07-12 07:32:00|443.33|441.13|443.33|441.13|443.52|441.32|443.33|441.13|0
1626075130000|2021-07-12 07:32:10|443.52|441.32|443.52|441.32|443.52|441.32|443.52|441.32|0
1626075140000|2021-07-12 07:32:20|443.33|441.13|443.42|441.22|443.52|441.32|443.33|441.13|0
1626075150000|2021-07-12 07:32:30|443.33|441.13|443.33|441.13|443.33|441.13|442.96|440.76|0
1626075160000|2021-07-12 07:32:40|443.42|441.22|443.42|441.22|443.42|441.22|443.33|441.13|0
1626075170000|2021-07-12 07:32:50|443.52|441.32|443.14|440.94|443.52|441.32|443.14|440.94|0
1626075180000|2021-07-12 07:33:00|443.33|441.13|443.33|441.13|443.33|441.13|443.23|441.03|0
1626075190000|2021-07-12 07:33:10|443.52|441.32|443.7|441.5|443.7|441.5|443.52|441.32|0
1626075210000|2021-07-12 07:33:30|443.79|441.59|443.33|441.13|443.79|441.59|443.33|441.13|0
1626075220000|2021-07-12 07:33:40|443.23|441.03|443.42|441.22|443.42|441.22|443.23|441.03|0
1626075230000|2021-07-12 07:33:50|443.33|441.13|443.33|441.13|443.33|441.13|443.14|440.94|0
1626075240000|2021-07-12 07:34:00|443.51|441.31|443.51|441.31|443.51|441.31|443.51|441.31|0
1626075250000|2021-07-12 07:34:10|443.33|441.13|443.51|441.31|443.51|441.31|443.33|441.13|0
1626075260000|2021-07-12 07:34:20|443.7|441.5|443.6|441.4|443.7|441.5|443.51|441.31|0
1626075270000|2021-07-12 07:34:30|443.51|441.31|443.51|441.31|443.7|441.5|443.51|441.31|0
1626075280000|2021-07-12 07:34:40|443.7|441.5|443.7|441.5|443.7|441.5|443.7|441.5|0
1626075290000|2021-07-12 07:34:50|443.51|441.31|443.51|441.31|443.7|441.5|443.51|441.31|0
1626075300000|2021-07-12 07:35:00|443.7|441.5|443.89|441.69|444.07|441.87|443.7|441.5|0
1626075310000|2021-07-12 07:35:10|444.07|441.87|443.89|441.69|444.07|441.87|443.89|441.69|0
1626075320000|2021-07-12 07:35:20|443.7|441.5|443.51|441.31|443.7|441.5|443.51|441.31|0
1626075330000|2021-07-12 07:35:30|443.7|441.5|443.79|441.59|443.89|441.69|443.51|441.31|0
1626075340000|2021-07-12 07:35:40|443.89|441.69|443.98|441.78|443.98|441.78|443.7|441.5|0
1626075350000|2021-07-12 07:35:50|444.07|441.87|443.89|441.69|444.07|441.87|443.89|441.69|0
1626075360000|2021-07-12 07:36:00|443.98|441.78|443.7|441.5|444.07|441.87|443.7|441.5|0
1626075370000|2021-07-12 07:36:10|443.79|441.59|443.7|441.5|443.89|441.69|443.7|441.5|0
1626075380000|2021-07-12 07:36:20|443.79|441.59|443.89|441.69|443.89|441.69|443.79|441.59|0
1626075390000|2021-07-12 07:36:30|443.7|441.5|443.7|441.5|443.7|441.5|443.7|441.5|0
1626075400000|2021-07-12 07:36:40|443.51|441.31|443.14|440.94|443.51|441.31|443.14|440.94|0
1626075410000|2021-07-12 07:36:50|442.95|440.75|443.14|440.94|443.14|440.94|442.95|440.75|0
1626075420000|2021-07-12 07:37:00|442.95|440.75|443.04|440.84|443.04|440.84|442.77|440.57|0
1626075430000|2021-07-12 07:37:10|443.14|440.94|442.95|440.75|443.14|440.94|442.95|440.75|0
1626075440000|2021-07-12 07:37:20|443.14|440.94|443.14|440.94|443.14|440.94|443.14|440.94|0
1626075450000|2021-07-12 07:37:30|442.86|440.66|442.86|440.66|442.86|440.66|442.86|440.66|0
1626075460000|2021-07-12 07:37:40|442.95|440.75|443.04|440.84|443.04|440.84|442.86|440.66|0
1626075470000|2021-07-12 07:37:50|442.77|440.57|442.58|440.38|442.77|440.57|442.58|440.38|0
1626075480000|2021-07-12 07:38:00|442.77|440.57|442.77|440.57|442.77|440.57|442.58|440.38|0
1626075490000|2021-07-12 07:38:10|442.67|440.47|442.67|440.47|442.67|440.47|442.67|440.47|0
1626075500000|2021-07-12 07:38:20|442.77|440.57|442.77|440.57|442.77|440.57|442.77|440.57|0
1626075510000|2021-07-12 07:38:30|442.95|440.75|442.58|440.38|442.95|440.75|442.58|440.38|0
1626075520000|2021-07-12 07:38:40|442.49|440.29|442.4|440.2|442.49|440.29|442.21|440.01|0
1626075530000|2021-07-12 07:38:50|442.3|440.1|442.21|440.01|442.3|440.1|442.21|440.01|0
1626075540000|2021-07-12 07:39:00|442.02|439.82|442.11|439.91|442.11|439.91|442.02|439.82|0
1626075550000|2021-07-12 07:39:10|442.02|439.82|442.02|439.82|442.02|439.82|442.02|439.82|0
1626075560000|2021-07-12 07:39:20|441.84|439.64|441.84|439.64|441.84|439.64|441.84|439.64|0
1626075570000|2021-07-12 07:39:30|441.47|439.27|440.91|438.71|441.47|439.27|440.91|438.71|0
1626075580000|2021-07-12 07:39:40|440.72|438.52|440.72|438.52|440.91|438.71|440.54|438.34|0
1626075590000|2021-07-12 07:39:50|440.35|438.15|439.98|437.78|440.35|438.15|439.98|437.78|0
1626075600000|2021-07-12 07:40:00|439.61|437.41|439.79|437.59|439.79|437.59|439.42|437.22|0
1626075610000|2021-07-12 07:40:10|439.24|437.04|439.33|437.13|439.42|437.22|439.24|437.04|0
1626075620000|2021-07-12 07:40:20|439.42|437.22|439.42|437.22|439.42|437.22|439.42|437.22|0
1626075630000|2021-07-12 07:40:30|439.24|437.04|439.05|436.85|439.24|437.04|439.05|436.85|0
1626075640000|2021-07-12 07:40:40|439.24|437.04|439.05|436.85|439.24|437.04|438.87|436.67|0
1626075650000|2021-07-12 07:40:50|438.87|436.67|439.05|436.85|439.05|436.85|438.87|436.67|0
1626075660000|2021-07-12 07:41:00|439.24|437.04|439.42|437.22|439.42|437.22|439.24|437.04|0
1626075670000|2021-07-12 07:41:10|439.24|437.04|439.24|437.04|439.42|437.22|439.24|437.04|0
1626075680000|2021-07-12 07:41:20|439.05|436.85|439.24|437.04|439.24|437.04|439.05|436.85|0
1626075690000|2021-07-12 07:41:30|439.61|437.41|439.98|437.78|439.98|437.78|439.61|437.41|0
1626075700000|2021-07-12 07:41:40|439.79|437.59|439.61|437.41|439.79|437.59|439.61|437.41|0
1626075710000|2021-07-12 07:41:50|439.79|437.59|439.51|437.31|439.79|437.59|439.42|437.22|0
1626075720000|2021-07-12 07:42:00|439.42|437.22|439.98|437.78|439.98|437.78|439.42|437.22|0
1626075730000|2021-07-12 07:42:10|439.79|437.59|439.98|437.78|439.98|437.78|439.61|437.41|0
1626075740000|2021-07-12 07:42:20|439.79|437.59|439.24|437.04|439.79|437.59|439.24|437.04|0
1626075750000|2021-07-12 07:42:30|439.05|436.85|439.05|436.85|439.05|436.85|439.05|436.85|0
1626075760000|2021-07-12 07:42:40|439.24|437.04|439.24|437.04|439.24|437.04|439.24|437.04|0
1626075770000|2021-07-12 07:42:50|439.42|437.22|439.79|437.59|439.79|437.59|439.42|437.22|0
1626075780000|2021-07-12 07:43:00|439.7|437.5|439.61|437.41|439.7|437.5|439.61|437.41|0
1626075790000|2021-07-12 07:43:10|439.42|437.22|439.79|437.59|439.79|437.59|439.42|437.22|0
1626075800000|2021-07-12 07:43:20|439.61|437.41|439.79|437.59|439.98|437.78|439.61|437.41|0
1626075810000|2021-07-12 07:43:30|439.98|437.78|439.98|437.78|440.16|437.96|439.98|437.78|0
1626075820000|2021-07-12 07:43:40|439.79|437.59|439.79|437.59|439.98|437.78|439.79|437.59|0
1626075830000|2021-07-12 07:43:50|439.98|437.78|439.98|437.78|439.98|437.78|439.98|437.78|0
1626075840000|2021-07-12 07:44:00|439.79|437.59|439.79|437.59|439.79|437.59|439.79|437.59|0
1626075860000|2021-07-12 07:44:20|439.61|437.41|439.42|437.22|439.61|437.41|439.42|437.22|0
1626075870000|2021-07-12 07:44:30|439.61|437.41|439.79|437.59|439.79|437.59|439.61|437.41|0
1626075880000|2021-07-12 07:44:40|439.7|437.5|439.61|437.41|439.79|437.59|439.61|437.41|0
1626075900000|2021-07-12 07:45:00|439.42|437.22|439.24|437.04|439.42|437.22|439.24|437.04|0
1626075910000|2021-07-12 07:45:10|439.32|437.12|439.05|436.85|439.32|437.12|439.05|436.85|0
1626075920000|2021-07-12 07:45:20|439.24|437.04|438.86|436.66|439.24|437.04|438.86|436.66|0
1626075930000|2021-07-12 07:45:30|439.05|436.85|438.86|436.66|439.05|436.85|438.86|436.66|0
1626075940000|2021-07-12 07:45:40|439.24|437.04|439.24|437.04|439.24|437.04|439.24|437.04|0
1626075950000|2021-07-12 07:45:50|439.42|437.22|439.42|437.22|439.42|437.22|439.42|437.22|0
1626075960000|2021-07-12 07:46:00|438.68|436.48|438.31|436.11|438.68|436.48|438.31|436.11|0
1626075970000|2021-07-12 07:46:10|438.12|435.92|438.49|436.29|438.49|436.29|438.12|435.92|0
1626075980000|2021-07-12 07:46:20|438.31|436.11|438.12|435.92|438.31|436.11|438.12|435.92|0
1626075990000|2021-07-12 07:46:30|437.94|435.74|437.57|435.37|437.94|435.74|437.57|435.37|0
1626076000000|2021-07-12 07:46:40|437.75|435.55|437.75|435.55|437.75|435.55|437.75|435.55|0
1626076010000|2021-07-12 07:46:50|437.57|435.37|437.94|435.74|437.94|435.74|437.57|435.37|0
1626076020000|2021-07-12 07:47:00|437.75|435.55|437.57|435.37|437.75|435.55|437.57|435.37|0
1626076030000|2021-07-12 07:47:10|437.2|435|437.2|435|437.2|435|437.2|435|0
1626076040000|2021-07-12 07:47:20|437.38|435.18|437.57|435.37|437.75|435.55|437.38|435.18|0
1626076050000|2021-07-12 07:47:30|437.75|435.55|437.75|435.55|437.94|435.74|437.75|435.55|0
1626076060000|2021-07-12 07:47:40|437.38|435.18|437.75|435.55|437.75|435.55|437.38|435.18|0
1626076070000|2021-07-12 07:47:50|437.94|435.74|437.94|435.74|437.94|435.74|437.94|435.74|0
1626076080000|2021-07-12 07:48:00|438.12|435.92|438.31|436.11|438.31|436.11|438.12|435.92|0
1626076090000|2021-07-12 07:48:10|438.4|436.2|438.49|436.29|438.49|436.29|438.31|436.11|0
1626076100000|2021-07-12 07:48:20|438.31|436.11|438.68|436.48|438.68|436.48|438.31|436.11|0
1626076110000|2021-07-12 07:48:30|438.49|436.29|438.86|436.66|438.86|436.66|438.49|436.29|0
1626076120000|2021-07-12 07:48:40|439.05|436.85|439.23|437.03|439.23|437.03|439.05|436.85|0
1626076130000|2021-07-12 07:48:50|439.05|436.85|439.23|437.03|439.23|437.03|439.05|436.85|0
1626076140000|2021-07-12 07:49:00|439.14|436.94|438.86|436.66|439.14|436.94|438.86|436.66|0
1626076150000|2021-07-12 07:49:10|438.68|436.48|438.49|436.29|438.68|436.48|438.49|436.29|0
1626076160000|2021-07-12 07:49:20|438.68|436.48|438.68|436.48|438.68|436.48|438.68|436.48|0
1626076170000|2021-07-12 07:49:30|438.49|436.29|438.68|436.48|438.68|436.48|438.49|436.29|0
1626076180000|2021-07-12 07:49:40|438.86|436.66|438.77|436.57|439.05|436.85|438.77|436.57|0
1626076190000|2021-07-12 07:49:50|438.86|436.66|439.05|436.85|439.05|436.85|438.86|436.66|0
1626076200000|2021-07-12 07:50:00|438.86|436.66|438.49|436.29|438.86|436.66|438.49|436.29|0
1626076210000|2021-07-12 07:50:10|438.31|436.11|437.94|435.74|438.31|436.11|437.94|435.74|0
1626076220000|2021-07-12 07:50:20|438.12|435.92|437.94|435.74|438.12|435.92|437.94|435.74|0
1626076230000|2021-07-12 07:50:30|437.75|435.55|437.94|435.74|437.94|435.74|437.75|435.55|0
1626076240000|2021-07-12 07:50:40|438.12|435.92|438.12|435.92|438.12|435.92|438.12|435.92|0
1626076250000|2021-07-12 07:50:50|438.21|436.01|437.75|435.55|438.31|436.11|437.75|435.55|0
1626076260000|2021-07-12 07:51:00|437.56|435.36|437.19|434.99|437.75|435.55|437.19|434.99|0
1626076270000|2021-07-12 07:51:10|437.38|435.18|437.19|434.99|437.56|435.36|437.19|434.99|0
1626076280000|2021-07-12 07:51:20|437.01|434.81|436.45|434.25|437.01|434.81|436.45|434.25|0
1626076290000|2021-07-12 07:51:30|436.08|433.88|436.64|434.44|436.64|434.44|436.08|433.88|0
1626076300000|2021-07-12 07:51:40|436.45|434.25|436.64|434.44|436.64|434.44|436.45|434.25|0
1626076310000|2021-07-12 07:51:50|436.27|434.07|436.08|433.88|436.27|434.07|435.9|433.7|0
1626076320000|2021-07-12 07:52:00|436.27|434.07|436.08|433.88|436.64|434.44|436.08|433.88|0
1626076330000|2021-07-12 07:52:10|435.9|433.7|436.08|433.88|436.08|433.88|435.9|433.7|0
1626076340000|2021-07-12 07:52:20|433.77|431.57|435.24|433.04|435.52|433.32|433.77|431.57|0
1626076350000|2021-07-12 07:52:30|435.06|432.86|434.87|432.67|435.06|432.86|434.87|432.67|0
1626076360000|2021-07-12 07:52:40|435.06|432.86|435.24|433.04|435.24|433.04|434.96|432.76|0
1626076370000|2021-07-12 07:52:50|435.43|433.23|435.24|433.04|435.43|433.23|435.24|433.04|0
1626076380000|2021-07-12 07:53:00|435.06|432.86|435.15|432.95|435.24|433.04|435.06|432.86|0
1626076390000|2021-07-12 07:53:10|435.24|433.04|435.43|433.23|435.43|433.23|435.24|433.04|0
1626076400000|2021-07-12 07:53:20|435.24|433.04|435.06|432.86|435.43|433.23|435.06|432.86|0
1626076410000|2021-07-12 07:53:30|435.24|433.04|435.24|433.04|435.24|433.04|435.24|433.04|0
1626076420000|2021-07-12 07:53:40|435.06|432.86|434.96|432.76|435.06|432.86|434.96|432.76|0
1626076430000|2021-07-12 07:53:50|435.06|432.86|435.06|432.86|435.06|432.86|434.87|432.67|0
1626076440000|2021-07-12 07:54:00|435.24|433.04|435.61|433.41|435.61|433.41|435.24|433.04|0
1626076450000|2021-07-12 07:54:10|435.7|433.5|435.8|433.6|435.8|433.6|435.7|433.5|0
1626076460000|2021-07-12 07:54:20|435.43|433.23|435.24|433.04|435.43|433.23|435.24|433.04|0
1626076470000|2021-07-12 07:54:30|435.43|433.23|435.24|433.04|435.43|433.23|435.15|432.95|0
1626076480000|2021-07-12 07:54:40|435.06|432.86|435.24|433.04|435.24|433.04|435.06|432.86|0
1626076500000|2021-07-12 07:55:00|435.06|432.86|435.43|433.23|435.43|433.23|435.06|432.86|0
1626076510000|2021-07-12 07:55:10|435.52|433.32|435.43|433.23|435.52|433.32|435.43|433.23|0
1626076520000|2021-07-12 07:55:20|435.61|433.41|435.61|433.41|435.61|433.41|435.61|433.41|0
1626076530000|2021-07-12 07:55:30|435.8|433.6|435.8|433.6|435.8|433.6|435.8|433.6|0
1626076540000|2021-07-12 07:55:40|435.7|433.5|435.8|433.6|435.8|433.6|435.7|433.5|0
1626076550000|2021-07-12 07:55:50|435.61|433.41|435.61|433.41|435.61|433.41|435.61|433.41|0
1626076560000|2021-07-12 07:56:00|435.8|433.6|435.98|433.78|435.98|433.78|435.7|433.5|0
1626076570000|2021-07-12 07:56:10|435.8|433.6|435.98|433.78|435.98|433.78|435.8|433.6|0
1626076580000|2021-07-12 07:56:20|436.07|433.87|436.17|433.97|436.17|433.97|436.07|433.87|0
1626076590000|2021-07-12 07:56:30|435.98|433.78|435.98|433.78|435.98|433.78|435.98|433.78|0
1626076600000|2021-07-12 07:56:40|436.17|433.97|436.35|434.15|436.35|434.15|436.17|433.97|0
1626076610000|2021-07-12 07:56:50|436.17|433.97|436.44|434.24|436.44|434.24|436.17|433.97|0
1626076620000|2021-07-12 07:57:00|436.35|434.15|436.35|434.15|436.54|434.34|436.35|434.15|0
1626076630000|2021-07-12 07:57:10|436.54|434.34|436.54|434.34|436.54|434.34|436.54|434.34|0
1626076640000|2021-07-12 07:57:20|436.44|434.24|436.54|434.34|436.63|434.43|436.44|434.24|0
1626076650000|2021-07-12 07:57:30|436.63|434.43|436.72|434.52|436.72|434.52|436.63|434.43|0
1626076660000|2021-07-12 07:57:40|436.81|434.61|436.91|434.71|436.91|434.71|436.72|434.52|0
1626076670000|2021-07-12 07:57:50|436.81|434.61|436.91|434.71|436.91|434.71|436.81|434.61|0
1626076680000|2021-07-12 07:58:00|436.72|434.52|436.81|434.61|436.91|434.71|436.72|434.52|0
1626076690000|2021-07-12 07:58:10|436.72|434.52|436.54|434.34|436.72|434.52|436.54|434.34|0
1626076700000|2021-07-12 07:58:20|436.63|434.43|436.54|434.34|436.63|434.43|436.54|434.34|0
1626076710000|2021-07-12 07:58:30|436.44|434.24|436.44|434.24|436.44|434.24|436.44|434.24|0
1626076720000|2021-07-12 07:58:40|436.54|434.34|436.72|434.52|436.72|434.52|436.54|434.34|0
1626076730000|2021-07-12 07:58:50|436.91|434.71|436.91|434.71|436.91|434.71|436.91|434.71|0
1626076740000|2021-07-12 07:59:00|437.09|434.89|437|434.8|437.09|434.89|437|434.8|0
1626076750000|2021-07-12 07:59:10|436.91|434.71|436.91|434.71|436.91|434.71|436.72|434.52|0
1626076760000|2021-07-12 07:59:20|436.81|434.61|436.81|434.61|436.81|434.61|436.81|434.61|0
1626076770000|2021-07-12 07:59:30|436.72|434.52|436.81|434.61|436.81|434.61|436.72|434.52|0
1626076780000|2021-07-12 07:59:40|436.72|434.52|436.35|434.15|436.72|434.52|436.35|434.15|0
1626076790000|2021-07-12 07:59:50|436.44|434.24|436.44|434.24|436.44|434.24|436.44|434.24|0
1626076800000|2021-07-12 08:00:00|436.35|434.15|435.98|433.78|436.35|434.15|435.98|433.78|0
1626076810000|2021-07-12 08:00:10|436.17|433.97|436.17|433.97|436.17|433.97|436.17|433.97|0
1626076830000|2021-07-12 08:00:30|436.35|434.15|436.35|434.15|436.35|434.15|436.17|433.97|0
1626076840000|2021-07-12 08:00:40|436.54|434.34|436.54|434.34|436.54|434.34|436.35|434.15|0
1626076850000|2021-07-12 08:00:50|436.72|434.52|436.91|434.71|436.91|434.71|436.72|434.52|0
1626076870000|2021-07-12 08:01:10|437.09|434.89|437.28|435.08|437.28|435.08|437.09|434.89|0
1626076880000|2021-07-12 08:01:20|437.09|434.89|437.46|435.26|437.46|435.26|437.09|434.89|0
1626076890000|2021-07-12 08:01:30|437.65|435.45|437.65|435.45|437.65|435.45|437.46|435.26|0
1626076900000|2021-07-12 08:01:40|437.46|435.26|437.46|435.26|437.46|435.26|437.28|435.08|0
1626076910000|2021-07-12 08:01:50|437.28|435.08|437.46|435.26|437.46|435.26|437.18|434.98|0
1626076920000|2021-07-12 08:02:00|437.28|435.08|437.46|435.26|437.46|435.26|437.28|435.08|0
1626076930000|2021-07-12 08:02:10|437.28|435.08|437.46|435.26|437.46|435.26|437.28|435.08|0
1626076940000|2021-07-12 08:02:20|437.65|435.45|437.65|435.45|437.65|435.45|437.65|435.45|0
1626076950000|2021-07-12 08:02:30|437.74|435.54|437.83|435.63|437.83|435.63|437.74|435.54|0
1626076960000|2021-07-12 08:02:40|437.65|435.45|437.65|435.45|437.83|435.63|437.65|435.45|0
1626076970000|2021-07-12 08:02:50|437.83|435.63|437.83|435.63|437.83|435.63|437.83|435.63|0
1626076980000|2021-07-12 08:03:00|437.92|435.72|438.21|436.01|438.21|436.01|437.92|435.72|0
1626076990000|2021-07-12 08:03:10|438.39|436.19|438.39|436.19|438.39|436.19|438.21|436.01|0
1626077000000|2021-07-12 08:03:20|438.21|436.01|438.21|436.01|438.21|436.01|438.02|435.82|0
1626077010000|2021-07-12 08:03:30|438.39|436.19|438.48|436.28|438.48|436.28|438.39|436.19|0
1626077020000|2021-07-12 08:03:40|438.39|436.19|438.39|436.19|438.39|436.19|438.39|436.19|0
1626077030000|2021-07-12 08:03:50|438.21|436.01|438.29|436.09|438.39|436.19|438.21|436.01|0
1626077040000|2021-07-12 08:04:00|438.39|436.19|438.39|436.19|438.39|436.19|438.21|436.01|0
1626077050000|2021-07-12 08:04:10|438.58|436.38|438.58|436.38|438.58|436.38|438.58|436.38|0
1626077060000|2021-07-12 08:04:20|438.76|436.56|438.76|436.56|438.76|436.56|438.76|436.56|0
1626077070000|2021-07-12 08:04:30|438.95|436.75|438.95|436.75|438.95|436.75|438.95|436.75|0
1626077080000|2021-07-12 08:04:40|438.76|436.56|438.76|436.56|438.76|436.56|438.76|436.56|0
1626077090000|2021-07-12 08:04:50|438.85|436.65|438.76|436.56|438.95|436.75|438.76|436.56|0
1626077100000|2021-07-12 08:05:00|438.85|436.65|438.95|436.75|438.95|436.75|438.76|436.56|0
1626077110000|2021-07-12 08:05:10|439.13|436.93|439.13|436.93|439.13|436.93|439.13|436.93|0
1626077120000|2021-07-12 08:05:20|439.32|437.12|439.51|437.31|439.51|437.31|439.32|437.12|0
1626077130000|2021-07-12 08:05:30|439.69|437.49|439.78|437.58|439.78|437.58|439.69|437.49|0
1626077140000|2021-07-12 08:05:40|439.69|437.49|439.69|437.49|439.88|437.68|439.69|437.49|0
1626077150000|2021-07-12 08:05:50|439.59|437.39|439.51|437.31|439.59|437.39|439.51|437.31|0
1626077160000|2021-07-12 08:06:00|439.41|437.21|439.51|437.31|439.51|437.31|439.32|437.12|0
1626077170000|2021-07-12 08:06:10|439.69|437.49|439.88|437.68|439.88|437.68|439.69|437.49|0
1626077180000|2021-07-12 08:06:20|439.69|437.49|439.69|437.49|439.69|437.49|439.69|437.49|0
1626077190000|2021-07-12 08:06:30|439.51|437.31|439.69|437.49|439.69|437.49|439.51|437.31|0
1626077200000|2021-07-12 08:06:40|439.78|437.58|439.69|437.49|439.88|437.68|439.69|437.49|0
1626077210000|2021-07-12 08:06:50|439.51|437.31|439.32|437.12|439.51|437.31|439.32|437.12|0
1626077220000|2021-07-12 08:07:00|439.5|437.3|439.13|436.93|439.5|437.3|439.13|436.93|0
1626077230000|2021-07-12 08:07:10|439.32|437.12|439.32|437.12|439.32|437.12|439.32|437.12|0
1626077240000|2021-07-12 08:07:20|439.5|437.3|439.5|437.3|439.69|437.49|439.5|437.3|0
1626077250000|2021-07-12 08:07:30|439.69|437.49|439.69|437.49|439.69|437.49|439.69|437.49|0
1626077260000|2021-07-12 08:07:40|439.88|437.68|439.97|437.77|439.97|437.77|439.88|437.68|0
1626077270000|2021-07-12 08:07:50|440.06|437.86|440.06|437.86|440.06|437.86|440.06|437.86|0
1626077280000|2021-07-12 08:08:00|439.97|437.77|440.25|438.05|440.25|438.05|439.97|437.77|0
1626077290000|2021-07-12 08:08:10|440.06|437.86|440.25|438.05|440.25|438.05|440.06|437.86|0
1626077310000|2021-07-12 08:08:30|440.15|437.95|440.25|438.05|440.43|438.23|440.15|437.95|0
1626077330000|2021-07-12 08:08:50|440.34|438.14|440.43|438.23|440.43|438.23|440.34|438.14|0
1626077340000|2021-07-12 08:09:00|440.62|438.42|440.62|438.42|440.62|438.42|440.62|438.42|0
1626077350000|2021-07-12 08:09:10|440.81|438.61|440.81|438.61|440.81|438.61|440.62|438.42|0
1626077370000|2021-07-12 08:09:30|440.99|438.79|440.81|438.61|440.99|438.79|440.81|438.61|0
1626077380000|2021-07-12 08:09:40|440.99|438.79|441.18|438.98|441.18|438.98|440.99|438.79|0
1626077390000|2021-07-12 08:09:50|441.92|439.72|441.92|439.72|442.11|439.91|441.92|439.72|0
1626077400000|2021-07-12 08:10:00|442.11|439.91|442.11|439.91|442.11|439.91|441.92|439.72|0
1626077410000|2021-07-12 08:10:10|441.92|439.72|442.3|440.1|442.3|440.1|441.92|439.72|0
1626077420000|2021-07-12 08:10:20|442.48|440.28|442.48|440.28|442.48|440.28|442.3|440.1|0
1626077430000|2021-07-12 08:10:30|442.57|440.37|442.94|440.74|443.04|440.84|442.57|440.37|0
1626077440000|2021-07-12 08:10:40|442.86|440.66|442.86|440.66|443.04|440.84|442.86|440.66|0
1626077450000|2021-07-12 08:10:50|443.04|440.84|443.04|440.84|443.04|440.84|443.04|440.84|0
1626077460000|2021-07-12 08:11:00|442.94|440.74|442.67|440.47|442.94|440.74|442.67|440.47|0
1626077470000|2021-07-12 08:11:10|442.48|440.28|442.67|440.47|442.67|440.47|442.48|440.28|0
1626077480000|2021-07-12 08:11:20|442.57|440.37|442.67|440.47|442.67|440.47|442.57|440.37|0
1626077490000|2021-07-12 08:11:30|442.48|440.28|442.48|440.28|442.48|440.28|442.48|440.28|0
1626077500000|2021-07-12 08:11:40|442.11|439.91|441.92|439.72|442.11|439.91|441.92|439.72|0
1626077510000|2021-07-12 08:11:50|442.11|439.91|442.3|440.1|442.3|440.1|442.11|439.91|0
1626077520000|2021-07-12 08:12:00|442.11|439.91|442.3|440.1|442.3|440.1|442.11|439.91|0
1626077530000|2021-07-12 08:12:10|441.74|439.54|441.74|439.54|442.11|439.91|441.74|439.54|0
1626077540000|2021-07-12 08:12:20|441.92|439.72|441.74|439.54|441.92|439.72|441.74|439.54|0
1626077550000|2021-07-12 08:12:30|441.64|439.44|441.92|439.72|441.92|439.72|441.55|439.35|0
1626077560000|2021-07-12 08:12:40|442.11|439.91|442.3|440.1|442.3|440.1|442.11|439.91|0
1626077570000|2021-07-12 08:12:50|442.11|439.91|441.55|439.35|442.11|439.91|441.55|439.35|0
1626077580000|2021-07-12 08:13:00|441.92|439.72|441.92|439.72|441.92|439.72|441.74|439.54|0
1626077590000|2021-07-12 08:13:10|441.74|439.54|441.74|439.54|441.74|439.54|441.74|439.54|0
1626077600000|2021-07-12 08:13:20|442.11|439.91|441.92|439.72|442.11|439.91|441.92|439.72|0
1626077610000|2021-07-12 08:13:30|442.11|439.91|441.83|439.63|442.11|439.91|441.83|439.63|0
1626077620000|2021-07-12 08:13:40|441.92|439.72|441.92|439.72|441.92|439.72|441.92|439.72|0
1626077640000|2021-07-12 08:14:00|442.11|439.91|442.29|440.09|442.29|440.09|442.11|439.91|0
1626077650000|2021-07-12 08:14:10|442.48|440.28|442.85|440.65|442.85|440.65|442.48|440.28|0
1626077660000|2021-07-12 08:14:20|442.67|440.47|442.85|440.65|442.85|440.65|442.67|440.47|0
1626077670000|2021-07-12 08:14:30|442.67|440.47|442.67|440.47|442.67|440.47|442.67|440.47|0
1626077680000|2021-07-12 08:14:40|442.48|440.28|442.29|440.09|442.48|440.28|442.29|440.09|0
1626077690000|2021-07-12 08:14:50|442.48|440.28|442.29|440.09|442.48|440.28|442.29|440.09|0
1626077700000|2021-07-12 08:15:00|442.48|440.28|442.29|440.09|442.48|440.28|442.29|440.09|0
1626077710000|2021-07-12 08:15:10|442.11|439.91|441.92|439.72|442.11|439.91|441.92|439.72|0
1626077720000|2021-07-12 08:15:20|442.01|439.81|441.92|439.72|442.01|439.81|441.92|439.72|0
1626077740000|2021-07-12 08:15:40|442.11|439.91|442.11|439.91|442.11|439.91|441.92|439.72|0
1626077750000|2021-07-12 08:15:50|442.01|439.81|442.11|439.91|442.11|439.91|442.01|439.81|0
1626077760000|2021-07-12 08:16:00|442.29|440.09|442.11|439.91|442.29|440.09|442.11|439.91|0
1626077780000|2021-07-12 08:16:20|441.92|439.72|442.11|439.91|442.11|439.91|441.92|439.72|0
1626077800000|2021-07-12 08:16:40|442.2|440|442.29|440.09|442.29|440.09|442.2|440|0
1626077810000|2021-07-12 08:16:50|442.48|440.28|442.67|440.47|442.67|440.47|442.48|440.28|0
1626077820000|2021-07-12 08:17:00|442.85|440.65|442.48|440.28|442.85|440.65|442.48|440.28|0
1626077830000|2021-07-12 08:17:10|442.57|440.37|442.67|440.47|442.85|440.65|442.57|440.37|0
1626077840000|2021-07-12 08:17:20|442.48|440.28|442.48|440.28|442.57|440.37|442.48|440.28|0
1626077850000|2021-07-12 08:17:30|442.38|440.18|442.29|440.09|442.38|440.18|442.29|440.09|0
1626077860000|2021-07-12 08:17:40|442.48|440.28|442.29|440.09|442.48|440.28|442.29|440.09|0
1626077870000|2021-07-12 08:17:50|442.11|439.91|442.11|439.91|442.11|439.91|442.11|439.91|0
1626077880000|2021-07-12 08:18:00|442.48|440.28|442.29|440.09|442.48|440.28|442.29|440.09|0
1626077890000|2021-07-12 08:18:10|442.38|440.18|442.29|440.09|442.48|440.28|442.29|440.09|0
1626077900000|2021-07-12 08:18:20|442.48|440.28|442.48|440.28|442.48|440.28|442.48|440.28|0
1626077910000|2021-07-12 08:18:30|442.29|440.09|442.29|440.09|442.29|440.09|442.29|440.09|0
1626077920000|2021-07-12 08:18:40|442.11|439.91|442.48|440.28|442.48|440.28|442.11|439.91|0
1626077930000|2021-07-12 08:18:50|442.38|440.18|442.38|440.18|442.38|440.18|442.38|440.18|0
1626077940000|2021-07-12 08:19:00|442.48|440.28|442.67|440.47|442.67|440.47|442.48|440.28|0
1626077950000|2021-07-12 08:19:10|442.48|440.28|442.48|440.28|442.48|440.28|442.48|440.28|0
1626077960000|2021-07-12 08:19:20|442.29|440.09|442.67|440.47|442.67|440.47|442.29|440.09|0
1626077970000|2021-07-12 08:19:30|442.57|440.37|442.67|440.47|442.85|440.65|442.57|440.37|0
1626077990000|2021-07-12 08:19:50|442.66|440.46|442.66|440.46|442.66|440.46|442.66|440.46|0
1626078000000|2021-07-12 08:20:00|442.85|440.65|442.66|440.46|442.85|440.65|442.66|440.46|0
1626078010000|2021-07-12 08:20:10|442.85|440.65|442.85|440.65|442.85|440.65|442.85|440.65|0
1626078020000|2021-07-12 08:20:20|443.04|440.84|443.41|441.21|443.41|441.21|443.04|440.84|0
1626078030000|2021-07-12 08:20:30|443.22|441.02|443.22|441.02|443.22|441.02|443.22|441.02|0
1626078040000|2021-07-12 08:20:40|443.41|441.21|443.41|441.21|443.41|441.21|443.41|441.21|0
1626078050000|2021-07-12 08:20:50|443.22|441.02|443.04|440.84|443.22|441.02|443.04|440.84|0
1626078060000|2021-07-12 08:21:00|443.22|441.02|443.22|441.02|443.22|441.02|443.22|441.02|0
1626078070000|2021-07-12 08:21:10|443.31|441.11|443.41|441.21|443.41|441.21|443.31|441.11|0
1626078080000|2021-07-12 08:21:20|443.31|441.11|443.22|441.02|443.31|441.11|443.22|441.02|0
1626078090000|2021-07-12 08:21:30|443.04|440.84|443.22|441.02|443.22|441.02|443.04|440.84|0
1626078110000|2021-07-12 08:21:50|443.04|440.84|442.85|440.65|443.04|440.84|442.85|440.65|0
1626078120000|2021-07-12 08:22:00|443.04|440.84|444.99|442.79|444.99|442.79|443.04|440.84|0
1626078130000|2021-07-12 08:22:10|445.17|442.97|445.17|442.97|445.17|442.97|445.17|442.97|0
1626078140000|2021-07-12 08:22:20|444.99|442.79|444.8|442.6|444.99|442.79|444.8|442.6|0
1626078150000|2021-07-12 08:22:30|443.88|441.68|444.07|441.87|444.07|441.87|443.88|441.68|0
1626078160000|2021-07-12 08:22:40|442.81|440.61|442.81|440.61|442.81|440.61|442.81|440.61|0
1626078170000|2021-07-12 08:22:50|442.63|440.43|443.07|440.87|443.25|441.05|442.63|440.43|0
1626078190000|2021-07-12 08:23:10|443.25|441.05|443.07|440.87|443.25|441.05|443.07|440.87|0
1626078200000|2021-07-12 08:23:20|442.88|440.68|442.51|440.31|442.88|440.68|442.51|440.31|0
1626078210000|2021-07-12 08:23:30|442.6|440.4|442.51|440.31|442.7|440.5|442.51|440.31|0
1626078220000|2021-07-12 08:23:40|442.7|440.5|442.51|440.31|442.7|440.5|442.51|440.31|0
1626078230000|2021-07-12 08:23:50|442.32|440.12|442.32|440.12|442.32|440.12|442.32|440.12|0
1626078240000|2021-07-12 08:24:00|442.14|439.94|442.69|440.49|442.69|440.49|442.14|439.94|0
1626078250000|2021-07-12 08:24:10|442.88|440.68|442.88|440.68|442.88|440.68|442.88|440.68|0
1626078260000|2021-07-12 08:24:20|442.69|440.49|442.69|440.49|442.69|440.49|442.69|440.49|0
1626078290000|2021-07-12 08:24:50|442.6|440.4|442.69|440.49|442.69|440.49|442.6|440.4|0
1626078300000|2021-07-12 08:25:00|442.88|440.68|442.88|440.68|442.88|440.68|442.88|440.68|0
1626078310000|2021-07-12 08:25:10|442.69|440.49|442.88|440.68|442.88|440.68|442.69|440.49|0
1626078320000|2021-07-12 08:25:20|442.78|440.58|442.22|440.02|442.78|440.58|442.22|440.02|0
1626078330000|2021-07-12 08:25:30|442.14|439.94|441.95|439.75|442.14|439.94|441.95|439.75|0
1626078340000|2021-07-12 08:25:40|442.14|439.94|442.51|440.31|442.51|440.31|442.14|439.94|0
1626078360000|2021-07-12 08:26:00|442.69|440.49|442.32|440.12|442.69|440.49|442.32|440.12|0
1626078370000|2021-07-12 08:26:10|442.13|439.93|442.51|440.31|442.51|440.31|442.13|439.93|0
1626078380000|2021-07-12 08:26:20|442.69|440.49|442.51|440.31|442.69|440.49|442.51|440.31|0
1626078420000|2021-07-12 08:27:00|442.6|440.4|442.69|440.49|442.78|440.58|442.6|440.4|0
1626078430000|2021-07-12 08:27:10|442.88|440.68|442.32|440.12|442.88|440.68|442.32|440.12|0
1626078440000|2021-07-12 08:27:20|442.13|439.93|442.13|439.93|442.13|439.93|442.13|439.93|0
1626078450000|2021-07-12 08:27:30|442.22|440.02|442.13|439.93|442.22|440.02|442.13|439.93|0
1626078460000|2021-07-12 08:27:40|442.32|440.12|442.32|440.12|442.32|440.12|442.32|440.12|0
1626078470000|2021-07-12 08:27:50|442.51|440.31|442.32|440.12|442.51|440.31|442.32|440.12|0
1626078480000|2021-07-12 08:28:00|442.13|439.93|442.32|440.12|442.32|440.12|442.13|439.93|0
1626078490000|2021-07-12 08:28:10|442.51|440.31|442.51|440.31|442.51|440.31|442.32|440.12|0
1626078500000|2021-07-12 08:28:20|442.41|440.21|442.41|440.21|442.41|440.21|442.22|440.02|0
1626078510000|2021-07-12 08:28:30|442.32|440.12|442.32|440.12|442.51|440.31|442.32|440.12|0
1626078520000|2021-07-12 08:28:40|442.13|439.93|442.32|440.12|442.32|440.12|442.13|439.93|0
1626078540000|2021-07-12 08:29:00|442.51|440.31|442.13|439.93|442.51|440.31|442.13|439.93|0
1626078550000|2021-07-12 08:29:10|442.32|440.12|442.51|440.31|442.51|440.31|442.32|440.12|0
1626078560000|2021-07-12 08:29:20|442.6|440.4|442.51|440.31|442.6|440.4|442.51|440.31|0
1626078570000|2021-07-12 08:29:30|442.69|440.49|442.69|440.49|442.69|440.49|442.69|440.49|0
1626078590000|2021-07-12 08:29:50|442.51|440.31|442.41|440.21|442.51|440.31|442.32|440.12|0
1626078600000|2021-07-12 08:30:00|442.32|440.12|442.32|440.12|442.51|440.31|442.32|440.12|0
1626078610000|2021-07-12 08:30:10|442.41|440.21|442.32|440.12|442.41|440.21|442.32|440.12|0
1626078620000|2021-07-12 08:30:20|442.13|439.93|442.32|440.12|442.32|440.12|442.13|439.93|0
1626078640000|2021-07-12 08:30:40|442.51|440.31|442.32|440.12|442.51|440.31|442.32|440.12|0
1626078650000|2021-07-12 08:30:50|442.51|440.31|442.69|440.49|442.69|440.49|442.51|440.31|0
1626078660000|2021-07-12 08:31:00|442.88|440.68|442.51|440.31|442.88|440.68|442.51|440.31|0
1626078670000|2021-07-12 08:31:10|442.32|440.12|442.32|440.12|442.32|440.12|442.32|440.12|0
1626078680000|2021-07-12 08:31:20|442.13|439.93|442.13|439.93|442.13|439.93|442.13|439.93|0
1626078690000|2021-07-12 08:31:30|442.32|440.12|442.13|439.93|442.32|440.12|442.13|439.93|0
1626078700000|2021-07-12 08:31:40|442.32|440.12|442.13|439.93|442.32|440.12|442.13|439.93|0
1626078710000|2021-07-12 08:31:50|442.32|440.12|442.13|439.93|442.32|440.12|442.13|439.93|0
1626078720000|2021-07-12 08:32:00|442.32|440.12|442.32|440.12|442.32|440.12|442.32|440.12|0
1626078740000|2021-07-12 08:32:20|442.51|440.31|442.69|440.49|442.69|440.49|442.51|440.31|0
1626078750000|2021-07-12 08:32:30|442.5|440.3|442.5|440.3|442.5|440.3|442.5|440.3|0
1626078760000|2021-07-12 08:32:40|442.32|440.12|442.32|440.12|442.32|440.12|442.32|440.12|0
1626078770000|2021-07-12 08:32:50|442.13|439.93|442.32|440.12|442.32|440.12|442.13|439.93|0
1626078780000|2021-07-12 08:33:00|442.22|440.02|441.95|439.75|442.22|440.02|441.95|439.75|0
1626078800000|2021-07-12 08:33:20|442.13|439.93|441.95|439.75|442.13|439.93|441.95|439.75|0
1626078810000|2021-07-12 08:33:30|442.13|439.93|442.13|439.93|442.13|439.93|442.13|439.93|0
1626078820000|2021-07-12 08:33:40|442.32|440.12|442.32|440.12|442.32|440.12|442.32|440.12|0
1626078830000|2021-07-12 08:33:50|442.13|439.93|442.13|439.93|442.13|439.93|441.95|439.75|0
1626078840000|2021-07-12 08:34:00|442.32|440.12|442.5|440.3|442.5|440.3|442.32|440.12|0
1626078850000|2021-07-12 08:34:10|442.41|440.21|442.5|440.3|442.5|440.3|442.41|440.21|0
1626078860000|2021-07-12 08:34:20|442.41|440.21|442.32|440.12|442.41|440.21|442.32|440.12|0
1626078870000|2021-07-12 08:34:30|442.5|440.3|442.69|440.49|442.69|440.49|442.5|440.3|0
1626078880000|2021-07-12 08:34:40|442.5|440.3|442.32|440.12|442.5|440.3|442.32|440.12|0
1626078890000|2021-07-12 08:34:50|442.5|440.3|442.5|440.3|442.69|440.49|442.5|440.3|0
1626078900000|2021-07-12 08:35:00|442.69|440.49|442.88|440.68|442.88|440.68|442.69|440.49|0
1626078910000|2021-07-12 08:35:10|443.06|440.86|442.88|440.68|443.06|440.86|442.88|440.68|0
1626078920000|2021-07-12 08:35:20|442.69|440.49|442.69|440.49|442.69|440.49|442.69|440.49|0
1626078930000|2021-07-12 08:35:30|442.88|440.68|442.5|440.3|442.88|440.68|442.5|440.3|0
1626078940000|2021-07-12 08:35:40|442.32|440.12|442.32|440.12|442.41|440.21|442.32|440.12|0
1626078950000|2021-07-12 08:35:50|442.13|439.93|442.32|440.12|442.32|440.12|442.13|439.93|0
1626078960000|2021-07-12 08:36:00|442.13|439.93|442.32|440.12|442.32|440.12|442.13|439.93|0
1626078970000|2021-07-12 08:36:10|442.5|440.3|442.5|440.3|442.5|440.3|442.5|440.3|0
1626078990000|2021-07-12 08:36:30|442.69|440.49|442.69|440.49|442.69|440.49|442.69|440.49|0
1626079000000|2021-07-12 08:36:40|442.88|440.68|442.88|440.68|443.06|440.86|442.88|440.68|0
1626079010000|2021-07-12 08:36:50|442.69|440.49|442.69|440.49|442.69|440.49|442.69|440.49|0
1626079020000|2021-07-12 08:37:00|442.88|440.68|442.69|440.49|442.88|440.68|442.69|440.49|0
1626079030000|2021-07-12 08:37:10|442.5|440.3|442.5|440.3|442.5|440.3|442.5|440.3|0
1626079040000|2021-07-12 08:37:20|442.69|440.49|442.69|440.49|442.69|440.49|442.69|440.49|0
1626079060000|2021-07-12 08:37:40|443.06|440.86|443.06|440.86|443.06|440.86|442.97|440.77|0
1626079070000|2021-07-12 08:37:50|443.25|441.05|443.06|440.86|443.25|441.05|443.06|440.86|0
1626079080000|2021-07-12 08:38:00|442.88|440.68|443.06|440.86|443.06|440.86|442.88|440.68|0
1626079090000|2021-07-12 08:38:10|442.88|440.68|442.88|440.68|442.88|440.68|442.88|440.68|0
1626079100000|2021-07-12 08:38:20|442.69|440.49|442.88|440.68|442.88|440.68|442.69|440.49|0
1626079110000|2021-07-12 08:38:30|442.69|440.49|442.69|440.49|442.69|440.49|442.69|440.49|0
1626079120000|2021-07-12 08:38:40|442.88|440.68|442.88|440.68|442.88|440.68|442.88|440.68|0
1626079130000|2021-07-12 08:38:50|443.06|440.86|443.06|440.86|443.06|440.86|443.06|440.86|0
1626079140000|2021-07-12 08:39:00|442.88|440.68|442.87|440.67|442.88|440.68|442.87|440.67|0
1626079170000|2021-07-12 08:39:30|442.69|440.49|442.87|440.67|442.87|440.67|442.69|440.49|0
1626079180000|2021-07-12 08:39:40|442.69|440.49|442.5|440.3|442.69|440.49|442.5|440.3|0
1626079190000|2021-07-12 08:39:50|442.69|440.49|442.69|440.49|442.69|440.49|442.69|440.49|0
1626079200000|2021-07-12 08:40:00|442.5|440.3|442.5|440.3|442.5|440.3|442.5|440.3|0
1626079210000|2021-07-12 08:40:10|442.32|440.12|442.32|440.12|442.32|440.12|442.32|440.12|0
1626079220000|2021-07-12 08:40:20|442.13|439.93|441.94|439.74|442.13|439.93|441.94|439.74|0
1626079230000|2021-07-12 08:40:30|442.13|439.93|442.13|439.93|442.13|439.93|442.13|439.93|0
1626079240000|2021-07-12 08:40:40|442.32|440.12|442.5|440.3|442.5|440.3|442.32|440.12|0
1626079250000|2021-07-12 08:40:50|442.59|440.39|442.5|440.3|442.69|440.49|442.5|440.3|0
1626079260000|2021-07-12 08:41:00|442.69|440.49|442.5|440.3|442.69|440.49|442.5|440.3|0
1626079270000|2021-07-12 08:41:10|442.69|440.49|442.69|440.49|442.69|440.49|442.69|440.49|0
1626079280000|2021-07-12 08:41:20|442.87|440.67|442.96|440.76|442.96|440.76|442.87|440.67|0
1626079290000|2021-07-12 08:41:30|442.69|440.49|442.69|440.49|442.69|440.49|442.69|440.49|0
1626079300000|2021-07-12 08:41:40|442.5|440.3|442.5|440.3|442.5|440.3|442.5|440.3|0
1626079310000|2021-07-12 08:41:50|442.31|440.11|442.31|440.11|442.31|440.11|442.31|440.11|0
1626079320000|2021-07-12 08:42:00|442.5|440.3|442.5|440.3|442.5|440.3|442.5|440.3|0
1626079340000|2021-07-12 08:42:20|442.31|440.11|441.94|439.74|442.31|440.11|441.94|439.74|0
1626079360000|2021-07-12 08:42:40|441.76|439.56|442.31|440.11|442.31|440.11|441.76|439.56|0
1626079380000|2021-07-12 08:43:00|442.22|440.02|442.4|440.2|442.5|440.3|442.22|440.02|0
1626079390000|2021-07-12 08:43:10|442.5|440.3|442.69|440.49|442.69|440.49|442.5|440.3|0
1626079400000|2021-07-12 08:43:20|442.59|440.39|442.69|440.49|442.69|440.49|442.59|440.39|0
1626079410000|2021-07-12 08:43:30|442.59|440.39|442.59|440.39|442.59|440.39|442.59|440.39|0
1626079420000|2021-07-12 08:43:40|442.5|440.3|442.5|440.3|442.69|440.49|442.5|440.3|0
1626079440000|2021-07-12 08:44:00|442.69|440.49|442.69|440.49|442.78|440.58|442.69|440.49|0
1626079450000|2021-07-12 08:44:10|442.87|440.67|442.87|440.67|442.87|440.67|442.87|440.67|0
1626079460000|2021-07-12 08:44:20|443.06|440.86|443.25|441.05|443.25|441.05|443.06|440.86|0
1626079470000|2021-07-12 08:44:30|443.15|440.95|443.15|440.95|443.15|440.95|443.15|440.95|0
1626079480000|2021-07-12 08:44:40|443.06|440.86|443.25|441.05|443.25|441.05|443.06|440.86|0
1626079490000|2021-07-12 08:44:50|443.06|440.86|443.25|441.05|443.25|441.05|443.06|440.86|0
1626079500000|2021-07-12 08:45:00|443.15|440.95|442.87|440.67|443.25|441.05|442.87|440.67|0
1626079510000|2021-07-12 08:45:10|443.06|440.86|443.06|440.86|443.06|440.86|443.06|440.86|0
1626079520000|2021-07-12 08:45:20|442.87|440.67|442.69|440.49|442.96|440.76|442.69|440.49|0
1626079530000|2021-07-12 08:45:30|442.5|440.3|442.87|440.67|442.87|440.67|442.5|440.3|0
1626079540000|2021-07-12 08:45:40|443.06|440.86|443.06|440.86|443.06|440.86|443.06|440.86|0
1626079550000|2021-07-12 08:45:50|442.87|440.67|443.06|440.86|443.06|440.86|442.87|440.67|0
1626079560000|2021-07-12 08:46:00|443.25|441.05|443.06|440.86|443.25|441.05|443.06|440.86|0
1626079570000|2021-07-12 08:46:10|442.87|440.67|443.06|440.86|443.06|440.86|442.87|440.67|0
1626079580000|2021-07-12 08:46:20|443.24|441.04|443.24|441.04|443.24|441.04|443.24|441.04|0
1626079590000|2021-07-12 08:46:30|443.43|441.23|443.8|441.6|443.8|441.6|443.43|441.23|0
1626079600000|2021-07-12 08:46:40|443.62|441.42|443.24|441.04|443.62|441.42|443.24|441.04|0
1626079610000|2021-07-12 08:46:50|443.06|440.86|443.06|440.86|443.06|440.86|443.06|440.86|0
1626079620000|2021-07-12 08:47:00|443.24|441.04|443.24|441.04|443.24|441.04|443.24|441.04|0
1626079630000|2021-07-12 08:47:10|443.43|441.23|443.24|441.04|443.43|441.23|443.24|441.04|0
1626079640000|2021-07-12 08:47:20|443.06|440.86|442.96|440.76|443.06|440.86|442.96|440.76|0
1626079650000|2021-07-12 08:47:30|443.24|441.04|443.62|441.42|443.62|441.42|443.24|441.04|0
1626079660000|2021-07-12 08:47:40|443.43|441.23|443.62|441.42|443.62|441.42|443.43|441.23|0
1626079670000|2021-07-12 08:47:50|443.71|441.51|443.8|441.6|443.8|441.6|443.71|441.51|0
1626079680000|2021-07-12 08:48:00|443.99|441.79|443.99|441.79|443.99|441.79|443.99|441.79|0
1626079690000|2021-07-12 08:48:10|443.8|441.6|443.99|441.79|443.99|441.79|443.8|441.6|0
1626079700000|2021-07-12 08:48:20|443.8|441.6|443.99|441.79|443.99|441.79|443.8|441.6|0
1626079710000|2021-07-12 08:48:30|443.8|441.6|443.8|441.6|443.89|441.69|443.8|441.6|0
1626079740000|2021-07-12 08:49:00|443.99|441.79|443.99|441.79|443.99|441.79|443.99|441.79|0
1626079750000|2021-07-12 08:49:10|443.8|441.6|443.8|441.6|443.8|441.6|443.8|441.6|0
1626079760000|2021-07-12 08:49:20|443.99|441.79|443.99|441.79|443.99|441.79|443.99|441.79|0
1626079780000|2021-07-12 08:49:40|443.8|441.6|443.8|441.6|443.8|441.6|443.8|441.6|0
1626079790000|2021-07-12 08:49:50|443.99|441.79|444.18|441.98|444.18|441.98|443.8|441.6|0
1626079800000|2021-07-12 08:50:00|443.99|441.79|444.18|441.98|444.18|441.98|443.99|441.79|0
1626079810000|2021-07-12 08:50:10|443.99|441.79|443.99|441.79|443.99|441.79|443.89|441.69|0
1626079820000|2021-07-12 08:50:20|443.89|441.69|443.8|441.6|443.89|441.69|443.8|441.6|0
1626079830000|2021-07-12 08:50:30|443.99|441.79|443.8|441.6|443.99|441.79|443.8|441.6|0
1626079840000|2021-07-12 08:50:40|443.71|441.51|443.99|441.79|443.99|441.79|443.71|441.51|0
1626079850000|2021-07-12 08:50:50|443.8|441.6|443.8|441.6|443.8|441.6|443.8|441.6|0
1626079870000|2021-07-12 08:51:10|443.99|441.79|443.99|441.79|443.99|441.79|443.8|441.6|0
1626079880000|2021-07-12 08:51:20|443.8|441.6|443.62|441.42|443.8|441.6|443.62|441.42|0
1626079890000|2021-07-12 08:51:30|443.43|441.23|443.62|441.42|443.62|441.42|443.43|441.23|0
1626079900000|2021-07-12 08:51:40|443.43|441.23|443.62|441.42|443.62|441.42|443.43|441.23|0
1626079910000|2021-07-12 08:51:50|443.71|441.51|443.62|441.42|443.8|441.6|443.62|441.42|0
1626079920000|2021-07-12 08:52:00|443.8|441.6|443.62|441.42|443.8|441.6|443.62|441.42|0
1626079940000|2021-07-12 08:52:20|443.43|441.23|443.43|441.23|443.43|441.23|443.43|441.23|0
1626079950000|2021-07-12 08:52:30|443.33|441.13|443.52|441.32|443.52|441.32|443.33|441.13|0
1626079960000|2021-07-12 08:52:40|443.62|441.42|443.62|441.42|443.62|441.42|443.62|441.42|0
1626079970000|2021-07-12 08:52:50|443.24|441.04|443.24|441.04|443.24|441.04|443.24|441.04|0
1626079990000|2021-07-12 08:53:10|443.33|441.13|443.24|441.04|443.33|441.13|443.24|441.04|0
1626080000000|2021-07-12 08:53:20|443.43|441.23|443.33|441.13|443.43|441.23|443.33|441.13|0
1626080010000|2021-07-12 08:53:30|443.43|441.23|443.8|441.6|443.8|441.6|443.43|441.23|0
1626080030000|2021-07-12 08:53:50|443.99|441.79|443.8|441.6|443.99|441.79|443.8|441.6|0
1626080040000|2021-07-12 08:54:00|443.7|441.5|443.8|441.6|443.8|441.6|443.7|441.5|0
1626080050000|2021-07-12 08:54:10|443.99|441.79|443.99|441.79|443.99|441.79|443.99|441.79|0
1626080060000|2021-07-12 08:54:20|444.17|441.97|444.17|441.97|444.17|441.97|443.99|441.79|0
1626080070000|2021-07-12 08:54:30|443.99|441.79|443.99|441.79|444.08|441.88|443.99|441.79|0
1626080080000|2021-07-12 08:54:40|444.17|441.97|444.17|441.97|444.17|441.97|444.17|441.97|0
1626080090000|2021-07-12 08:54:50|443.99|441.79|443.99|441.79|443.99|441.79|443.99|441.79|0
1626080100000|2021-07-12 08:55:00|443.8|441.6|443.8|441.6|443.8|441.6|443.8|441.6|0
1626080110000|2021-07-12 08:55:10|443.99|441.79|443.89|441.69|443.99|441.79|443.8|441.6|0
1626080120000|2021-07-12 08:55:20|443.8|441.6|443.8|441.6|443.8|441.6|443.8|441.6|0
1626080130000|2021-07-12 08:55:30|443.61|441.41|443.61|441.41|443.61|441.41|443.61|441.41|0
1626080140000|2021-07-12 08:55:40|443.43|441.23|443.61|441.41|443.61|441.41|443.43|441.23|0
1626080160000|2021-07-12 08:56:00|443.52|441.32|443.52|441.32|443.52|441.32|443.52|441.32|0
1626080170000|2021-07-12 08:56:10|443.61|441.41|443.99|441.79|443.99|441.79|443.61|441.41|0
1626080180000|2021-07-12 08:56:20|444.17|441.97|443.99|441.79|444.17|441.97|443.99|441.79|0
1626080190000|2021-07-12 08:56:30|444.08|441.88|443.99|441.79|444.08|441.88|443.99|441.79|0
1626080200000|2021-07-12 08:56:40|443.8|441.6|443.8|441.6|443.8|441.6|443.8|441.6|0
1626080210000|2021-07-12 08:56:50|443.99|441.79|443.99|441.79|443.99|441.79|443.99|441.79|0
1626080220000|2021-07-12 08:57:00|443.8|441.6|443.61|441.41|443.8|441.6|443.61|441.41|0
1626080230000|2021-07-12 08:57:10|443.8|441.6|443.8|441.6|443.8|441.6|443.8|441.6|0
1626080240000|2021-07-12 08:57:20|443.99|441.79|443.99|441.79|443.99|441.79|443.99|441.79|0
1626080250000|2021-07-12 08:57:30|444.08|441.88|443.99|441.79|444.08|441.88|443.99|441.79|0
1626080260000|2021-07-12 08:57:40|444.17|441.97|444.36|442.16|444.36|442.16|444.17|441.97|0
1626080270000|2021-07-12 08:57:50|444.17|441.97|444.36|442.16|444.36|442.16|444.17|441.97|0
1626080280000|2021-07-12 08:58:00|444.17|441.97|444.17|441.97|444.17|441.97|444.17|441.97|0
1626080290000|2021-07-12 08:58:10|443.99|441.79|444.17|441.97|444.17|441.97|443.99|441.79|0
1626080300000|2021-07-12 08:58:20|443.99|441.79|444.36|442.16|444.36|442.16|443.99|441.79|0
1626080310000|2021-07-12 08:58:30|444.55|442.35|444.55|442.35|444.55|442.35|444.55|442.35|0
1626080320000|2021-07-12 08:58:40|444.36|442.16|444.36|442.16|444.36|442.16|444.36|442.16|0
1626080330000|2021-07-12 08:58:50|444.55|442.35|444.55|442.35|444.55|442.35|444.55|442.35|0
1626080340000|2021-07-12 08:59:00|444.36|442.16|444.55|442.35|444.55|442.35|444.36|442.16|0
1626080350000|2021-07-12 08:59:10|444.36|442.16|444.36|442.16|444.36|442.16|444.36|442.16|0
1626080370000|2021-07-12 08:59:30|444.17|441.97|444.36|442.16|444.36|442.16|444.17|441.97|0
1626080390000|2021-07-12 08:59:50|444.17|441.97|443.99|441.79|444.36|442.16|443.99|441.79|0
1626080400000|2021-07-12 09:00:00|444.17|441.97|443.8|441.6|444.17|441.97|443.8|441.6|0
1626080410000|2021-07-12 09:00:10|443.99|441.79|443.8|441.6|443.99|441.79|443.8|441.6|0
1626080420000|2021-07-12 09:00:20|443.99|441.79|443.89|441.69|443.99|441.79|443.89|441.69|0
1626080430000|2021-07-12 09:00:30|443.99|441.79|443.61|441.41|443.99|441.79|443.61|441.41|0
1626080440000|2021-07-12 09:00:40|443.43|441.23|443.43|441.23|443.43|441.23|443.43|441.23|0
1626080450000|2021-07-12 09:00:50|443.24|441.04|443.43|441.23|443.43|441.23|443.24|441.04|0
1626080460000|2021-07-12 09:01:00|443.61|441.41|443.43|441.23|443.61|441.41|443.43|441.23|0
1626080470000|2021-07-12 09:01:10|443.61|441.41|443.43|441.23|443.61|441.41|443.43|441.23|0
1626080480000|2021-07-12 09:01:20|443.51|441.31|443.61|441.41|443.61|441.41|443.43|441.23|0
1626080510000|2021-07-12 09:01:50|443.42|441.22|443.42|441.22|443.42|441.22|443.42|441.22|0
1626080520000|2021-07-12 09:02:00|443.61|441.41|443.24|441.04|443.61|441.41|443.24|441.04|0
1626080530000|2021-07-12 09:02:10|443.05|440.85|443.05|440.85|443.05|440.85|443.05|440.85|0
1626080540000|2021-07-12 09:02:20|442.95|440.75|443.05|440.85|443.05|440.85|442.95|440.75|0
1626080550000|2021-07-12 09:02:30|442.87|440.67|442.68|440.48|442.95|440.75|442.68|440.48|0
1626080570000|2021-07-12 09:02:50|442.86|440.66|442.86|440.66|442.86|440.66|442.86|440.66|0
1626080580000|2021-07-12 09:03:00|442.68|440.48|442.86|440.66|442.86|440.66|442.68|440.48|0
1626080590000|2021-07-12 09:03:10|443.05|440.85|442.95|440.75|443.05|440.85|442.95|440.75|0
1626080600000|2021-07-12 09:03:20|442.86|440.66|442.86|440.66|442.86|440.66|442.86|440.66|0
1626080610000|2021-07-12 09:03:30|442.68|440.48|442.86|440.66|442.86|440.66|442.68|440.48|0
1626080620000|2021-07-12 09:03:40|442.77|440.57|442.68|440.48|442.77|440.57|442.68|440.48|0
1626080630000|2021-07-12 09:03:50|442.58|440.38|442.49|440.29|442.58|440.38|442.49|440.29|0
1626080640000|2021-07-12 09:04:00|442.68|440.48|442.68|440.48|442.68|440.48|442.68|440.48|0
1626080650000|2021-07-12 09:04:10|442.49|440.29|442.68|440.48|442.68|440.48|442.49|440.29|0
1626080660000|2021-07-12 09:04:20|442.86|440.66|442.86|440.66|442.86|440.66|442.86|440.66|0
1626080670000|2021-07-12 09:04:30|442.68|440.48|442.68|440.48|442.68|440.48|442.68|440.48|0
1626080680000|2021-07-12 09:04:40|442.86|440.66|442.86|440.66|442.86|440.66|442.86|440.66|0
1626080690000|2021-07-12 09:04:50|442.68|440.48|442.68|440.48|442.68|440.48|442.68|440.48|0
1626080700000|2021-07-12 09:05:00|442.86|440.66|442.86|440.66|442.86|440.66|442.86|440.66|0
1626080710000|2021-07-12 09:05:10|442.68|440.48|442.68|440.48|442.68|440.48|442.68|440.48|0
1626080720000|2021-07-12 09:05:20|442.86|440.66|442.86|440.66|442.86|440.66|442.86|440.66|0
1626080730000|2021-07-12 09:05:30|442.95|440.75|443.05|440.85|443.05|440.85|442.95|440.75|0
1626080750000|2021-07-12 09:05:50|442.95|440.75|442.86|440.66|442.95|440.75|442.86|440.66|0
1626080760000|2021-07-12 09:06:00|443.05|440.85|442.86|440.66|443.05|440.85|442.86|440.66|0
1626080780000|2021-07-12 09:06:20|443.05|440.85|443.05|440.85|443.05|440.85|443.05|440.85|0
1626080790000|2021-07-12 09:06:30|442.86|440.66|442.86|440.66|442.86|440.66|442.86|440.66|0
1626080800000|2021-07-12 09:06:40|442.77|440.57|442.86|440.66|443.05|440.85|442.77|440.57|0
1626080810000|2021-07-12 09:06:50|443.05|440.85|442.86|440.66|443.05|440.85|442.86|440.66|0
1626080820000|2021-07-12 09:07:00|442.68|440.48|442.86|440.66|442.86|440.66|442.68|440.48|0
1626080830000|2021-07-12 09:07:10|442.68|440.48|442.68|440.48|442.68|440.48|442.68|440.48|0
1626080850000|2021-07-12 09:07:30|442.49|440.29|442.49|440.29|442.49|440.29|442.49|440.29|0
1626080870000|2021-07-12 09:07:50|442.3|440.1|442.49|440.29|442.49|440.29|442.3|440.1|0
1626080880000|2021-07-12 09:08:00|442.39|440.19|442.3|440.1|442.39|440.19|442.3|440.1|0
1626080890000|2021-07-12 09:08:10|442.21|440.01|442.12|439.92|442.21|440.01|442.12|439.92|0
1626080900000|2021-07-12 09:08:20|442.3|440.1|442.3|440.1|442.3|440.1|442.3|440.1|0
1626080910000|2021-07-12 09:08:30|442.39|440.19|442.49|440.29|442.49|440.29|442.39|440.19|0
1626080920000|2021-07-12 09:08:40|442.3|440.1|442.3|440.1|442.3|440.1|442.3|440.1|0
1626080930000|2021-07-12 09:08:50|442.49|440.29|442.49|440.29|442.49|440.29|442.49|440.29|0
1626080940000|2021-07-12 09:09:00|442.3|440.1|442.49|440.29|442.49|440.29|442.3|440.1|0
1626080950000|2021-07-12 09:09:10|442.39|440.19|442.3|440.1|442.39|440.19|442.3|440.1|0
1626080960000|2021-07-12 09:09:20|442.12|439.92|441.93|439.73|442.12|439.92|441.93|439.73|0
1626080970000|2021-07-12 09:09:30|441.74|439.54|441.74|439.54|441.74|439.54|441.74|439.54|0
1626080980000|2021-07-12 09:09:40|441.93|439.73|442.12|439.92|442.12|439.92|441.93|439.73|0
1626081000000|2021-07-12 09:10:00|441.93|439.73|441.93|439.73|441.93|439.73|441.74|439.54|0
1626081010000|2021-07-12 09:10:10|441.74|439.54|441.74|439.54|441.74|439.54|441.74|439.54|0
1626081020000|2021-07-12 09:10:20|441.93|439.73|441.93|439.73|441.93|439.73|441.93|439.73|0
1626081030000|2021-07-12 09:10:30|442.02|439.82|442.02|439.82|442.02|439.82|442.02|439.82|0
1626081040000|2021-07-12 09:10:40|442.12|439.92|441.93|439.73|442.21|440.01|441.93|439.73|0
1626081050000|2021-07-12 09:10:50|441.74|439.54|441.74|439.54|441.74|439.54|441.74|439.54|0
1626081060000|2021-07-12 09:11:00|441.56|439.36|441.37|439.17|441.56|439.36|441.37|439.17|0
1626081080000|2021-07-12 09:11:20|441.18|438.98|441.37|439.17|441.37|439.17|441.18|438.98|0
1626081090000|2021-07-12 09:11:30|441.18|438.98|441.18|438.98|441.18|438.98|441.18|438.98|0
1626081110000|2021-07-12 09:11:50|441.09|438.89|441|438.8|441.09|438.89|441|438.8|0
1626081120000|2021-07-12 09:12:00|441.18|438.98|441.56|439.36|441.56|439.36|441.18|438.98|0
1626081130000|2021-07-12 09:12:10|441.37|439.17|441.37|439.17|441.37|439.17|441.37|439.17|0
1626081140000|2021-07-12 09:12:20|441.56|439.36|441.56|439.36|441.56|439.36|441.56|439.36|0
1626081150000|2021-07-12 09:12:30|441.37|439.17|441.46|439.26|441.46|439.26|441.37|439.17|0
1626081160000|2021-07-12 09:12:40|441.56|439.36|441.56|439.36|441.56|439.36|441.56|439.36|0
1626081170000|2021-07-12 09:12:50|441.74|439.54|441.83|439.63|441.83|439.63|441.74|439.54|0
1626081180000|2021-07-12 09:13:00|441.93|439.73|442.3|440.1|442.3|440.1|441.93|439.73|0
1626081190000|2021-07-12 09:13:10|442.49|440.29|442.3|440.1|442.49|440.29|442.3|440.1|0
1626081200000|2021-07-12 09:13:20|442.11|439.91|442.11|439.91|442.11|439.91|442.11|439.91|0
1626081210000|2021-07-12 09:13:30|442.3|440.1|442.39|440.19|442.39|440.19|442.3|440.1|0
1626081220000|2021-07-12 09:13:40|442.49|440.29|442.67|440.47|442.67|440.47|442.49|440.29|0
1626081230000|2021-07-12 09:13:50|442.76|440.56|442.86|440.66|442.86|440.66|442.76|440.56|0
1626081240000|2021-07-12 09:14:00|442.67|440.47|442.86|440.66|442.86|440.66|442.67|440.47|0
1626081250000|2021-07-12 09:14:10|442.49|440.29|442.67|440.47|442.67|440.47|442.49|440.29|0
1626081270000|2021-07-12 09:14:30|442.58|440.38|442.67|440.47|442.67|440.47|442.49|440.29|0
1626081280000|2021-07-12 09:14:40|442.49|440.29|442.49|440.29|442.49|440.29|442.49|440.29|0
1626081290000|2021-07-12 09:14:50|442.58|440.38|442.67|440.47|442.67|440.47|442.58|440.38|0
1626081300000|2021-07-12 09:15:00|442.3|440.1|442.3|440.1|442.3|440.1|442.2|440|0
1626081310000|2021-07-12 09:15:10|442.11|439.91|441.93|439.73|442.11|439.91|441.93|439.73|0
1626081320000|2021-07-12 09:15:20|442.11|439.91|442.11|439.91|442.11|439.91|442.11|439.91|0
1626081330000|2021-07-12 09:15:30|441.93|439.73|442.11|439.91|442.11|439.91|441.93|439.73|0
1626081340000|2021-07-12 09:15:40|442.3|440.1|442.3|440.1|442.3|440.1|442.3|440.1|0
1626081350000|2021-07-12 09:15:50|442.49|440.29|442.67|440.47|442.67|440.47|442.49|440.29|0
1626081360000|2021-07-12 09:16:00|442.58|440.38|442.67|440.47|442.67|440.47|442.58|440.38|0
1626081370000|2021-07-12 09:16:10|442.49|440.29|442.49|440.29|442.49|440.29|442.49|440.29|0
1626081380000|2021-07-12 09:16:20|442.67|440.47|442.3|440.1|442.67|440.47|442.3|440.1|0
1626081390000|2021-07-12 09:16:30|442.11|439.91|442.11|439.91|442.11|439.91|442.11|439.91|0
1626081400000|2021-07-12 09:16:40|442.3|440.1|442.11|439.91|442.3|440.1|442.11|439.91|0
1626081420000|2021-07-12 09:17:00|442.3|440.1|442.3|440.1|442.3|440.1|442.3|440.1|0
1626081430000|2021-07-12 09:17:10|442.39|440.19|442.39|440.19|442.39|440.19|442.3|440.1|0
1626081440000|2021-07-12 09:17:20|442.49|440.29|442.49|440.29|442.49|440.29|442.49|440.29|0
1626081460000|2021-07-12 09:17:40|442.3|440.1|441.93|439.73|442.3|440.1|441.93|439.73|0
1626081470000|2021-07-12 09:17:50|441.74|439.54|441.74|439.54|441.74|439.54|441.74|439.54|0
1626081480000|2021-07-12 09:18:00|441.55|439.35|441.55|439.35|441.55|439.35|441.55|439.35|0
1626081490000|2021-07-12 09:18:10|441.37|439.17|441.93|439.73|441.93|439.73|441.37|439.17|0
1626081510000|2021-07-12 09:18:30|441.74|439.54|441.93|439.73|441.93|439.73|441.74|439.54|0
1626081520000|2021-07-12 09:18:40|441.83|439.63|441.93|439.73|441.93|439.73|441.83|439.63|0
1626081530000|2021-07-12 09:18:50|442.11|439.91|441.74|439.54|442.11|439.91|441.74|439.54|0
1626081550000|2021-07-12 09:19:10|441.55|439.35|441.55|439.35|441.74|439.54|441.55|439.35|0
1626081560000|2021-07-12 09:19:20|441.37|439.17|441.37|439.17|441.37|439.17|441.37|439.17|0
1626081580000|2021-07-12 09:19:40|441.18|438.98|441.18|438.98|441.18|438.98|441.18|438.98|0
1626081590000|2021-07-12 09:19:50|441.37|439.17|441.37|439.17|441.37|439.17|441.37|439.17|0
1626081600000|2021-07-12 09:20:00|441.55|439.35|441.18|438.98|441.55|439.35|441.18|438.98|0
1626081610000|2021-07-12 09:20:10|441.37|439.17|441.55|439.35|441.55|439.35|441.37|439.17|0
1626081620000|2021-07-12 09:20:20|441.46|439.26|441.37|439.17|441.46|439.26|441.37|439.17|0
1626081630000|2021-07-12 09:20:30|441.18|438.98|441.27|439.07|441.27|439.07|441.18|438.98|0
1626081640000|2021-07-12 09:20:40|441.18|438.98|441.18|438.98|441.18|438.98|441.18|438.98|0
1626081670000|2021-07-12 09:21:10|441.08|438.88|441.18|438.98|441.18|438.98|441.08|438.88|0
1626081680000|2021-07-12 09:21:20|441.37|439.17|441.27|439.07|441.37|439.17|441.27|439.07|0
1626081690000|2021-07-12 09:21:30|441.18|438.98|440.99|438.79|441.18|438.98|440.99|438.79|0
1626081700000|2021-07-12 09:21:40|440.81|438.61|440.81|438.61|440.81|438.61|440.81|438.61|0
1626081710000|2021-07-12 09:21:50|440.62|438.42|440.62|438.42|440.62|438.42|440.62|438.42|0
1626081720000|2021-07-12 09:22:00|440.44|438.24|440.44|438.24|440.44|438.24|440.25|438.05|0
1626081730000|2021-07-12 09:22:10|440.62|438.42|440.25|438.05|440.62|438.42|440.25|438.05|0
1626081740000|2021-07-12 09:22:20|440.06|437.86|440.06|437.86|440.06|437.86|440.06|437.86|0
1626081750000|2021-07-12 09:22:30|440.25|438.05|440.34|438.14|440.44|438.24|440.25|438.05|0
1626081760000|2021-07-12 09:22:40|440.25|438.05|440.25|438.05|440.25|438.05|440.25|438.05|0
1626081770000|2021-07-12 09:22:50|440.06|437.86|440.06|437.86|440.06|437.86|440.06|437.86|0
1626081780000|2021-07-12 09:23:00|440.15|437.95|439.88|437.68|440.15|437.95|439.88|437.68|0
1626081790000|2021-07-12 09:23:10|440.06|437.86|440.25|438.05|440.25|438.05|440.06|437.86|0
1626081800000|2021-07-12 09:23:20|440.44|438.24|440.44|438.24|440.44|438.24|440.44|438.24|0
1626081810000|2021-07-12 09:23:30|440.25|438.05|440.25|438.05|440.25|438.05|440.25|438.05|0
1626081830000|2021-07-12 09:23:50|440.44|438.24|440.43|438.23|440.44|438.24|440.43|438.23|0
1626081840000|2021-07-12 09:24:00|440.81|438.61|440.43|438.23|440.81|438.61|440.43|438.23|0
1626081850000|2021-07-12 09:24:10|440.62|438.42|440.81|438.61|440.81|438.61|440.62|438.42|0
1626081870000|2021-07-12 09:24:30|440.99|438.79|440.81|438.61|440.99|438.79|440.81|438.61|0
1626081890000|2021-07-12 09:24:50|440.99|438.79|440.99|438.79|440.99|438.79|440.81|438.61|0
1626081900000|2021-07-12 09:25:00|440.9|438.7|440.25|438.05|440.9|438.7|440.25|438.05|0
1626081910000|2021-07-12 09:25:10|440.06|437.86|440.06|437.86|440.06|437.86|440.06|437.86|0
1626081920000|2021-07-12 09:25:20|439.88|437.68|439.97|437.77|440.06|437.86|439.88|437.68|0
1626081930000|2021-07-12 09:25:30|439.5|437.3|439.59|437.39|439.59|437.39|439.5|437.3|0
1626081940000|2021-07-12 09:25:40|439.69|437.49|439.69|437.49|439.78|437.58|439.69|437.49|0
1626081950000|2021-07-12 09:25:50|439.88|437.68|439.88|437.68|439.88|437.68|439.88|437.68|0
1626081960000|2021-07-12 09:26:00|439.78|437.58|439.88|437.68|439.88|437.68|439.69|437.49|0
1626081970000|2021-07-12 09:26:10|440.06|437.86|440.06|437.86|440.06|437.86|440.06|437.86|0
1626081980000|2021-07-12 09:26:20|440.25|438.05|440.43|438.23|440.43|438.23|440.25|438.05|0
1626081990000|2021-07-12 09:26:30|440.62|438.42|440.62|438.42|440.62|438.42|440.52|438.32|0
1626082010000|2021-07-12 09:26:50|440.81|438.61|440.81|438.61|440.81|438.61|440.81|438.61|0
1626082020000|2021-07-12 09:27:00|440.99|438.79|441.36|439.16|441.36|439.16|440.99|438.79|0
1626082040000|2021-07-12 09:27:20|441.27|439.07|441.36|439.16|441.36|439.16|441.18|438.98|0
1626082050000|2021-07-12 09:27:30|440.62|438.42|440.62|438.42|440.62|438.42|440.62|438.42|0
1626082060000|2021-07-12 09:27:40|440.43|438.23|440.62|438.42|440.62|438.42|440.43|438.23|0
1626082070000|2021-07-12 09:27:50|440.43|438.23|440.43|438.23|440.43|438.23|440.43|438.23|0
1626082080000|2021-07-12 09:28:00|440.25|438.05|440.25|438.05|440.43|438.23|440.25|438.05|0
1626082090000|2021-07-12 09:28:10|440.43|438.23|440.43|438.23|440.43|438.23|440.43|438.23|0
1626082100000|2021-07-12 09:28:20|440.25|438.05|440.06|437.86|440.25|438.05|440.06|437.86|0
1626082110000|2021-07-12 09:28:30|440.25|438.05|440.25|438.05|440.34|438.14|440.25|438.05|0
1626082120000|2021-07-12 09:28:40|440.43|438.23|440.25|438.05|440.43|438.23|440.25|438.05|0
1626082130000|2021-07-12 09:28:50|440.43|438.23|440.43|438.23|440.43|438.23|440.25|438.05|0
1626082140000|2021-07-12 09:29:00|440.62|438.42|440.62|438.42|440.8|438.6|440.62|438.42|0
1626082150000|2021-07-12 09:29:10|440.43|438.23|440.43|438.23|440.43|438.23|440.43|438.23|0
1626082160000|2021-07-12 09:29:20|440.62|438.42|440.43|438.23|440.62|438.42|440.43|438.23|0
1626082170000|2021-07-12 09:29:30|440.52|438.32|440.62|438.42|440.62|438.42|440.43|438.23|0
1626082180000|2021-07-12 09:29:40|440.8|438.6|440.8|438.6|440.8|438.6|440.8|438.6|0
1626082190000|2021-07-12 09:29:50|440.99|438.79|440.99|438.79|440.99|438.79|440.99|438.79|0
1626082200000|2021-07-12 09:30:00|441.08|438.88|440.8|438.6|441.18|438.98|440.8|438.6|0
1626082210000|2021-07-12 09:30:10|440.99|438.79|441.08|438.88|441.18|438.98|440.99|438.79|0
1626082220000|2021-07-12 09:30:20|440.99|438.79|441.55|439.35|441.55|439.35|440.99|438.79|0
1626082230000|2021-07-12 09:30:30|441.74|439.54|441.74|439.54|441.74|439.54|441.74|439.54|0
1626082240000|2021-07-12 09:30:40|441.92|439.72|441.82|439.62|441.92|439.72|441.73|439.53|0
1626082250000|2021-07-12 09:30:50|441.73|439.53|441.73|439.53|441.92|439.72|441.73|439.53|0
1626082260000|2021-07-12 09:31:00|441.92|439.72|442.2|440|442.2|440|441.92|439.72|0
1626082270000|2021-07-12 09:31:10|442.11|439.91|442.29|440.09|442.29|440.09|442.11|439.91|0
1626082280000|2021-07-12 09:31:20|442.11|439.91|442.48|440.28|442.48|440.28|442.11|439.91|0
1626082290000|2021-07-12 09:31:30|442.29|440.09|442.11|439.91|442.29|440.09|442.11|439.91|0
1626082300000|2021-07-12 09:31:40|442.2|440|442.11|439.91|442.2|440|442.11|439.91|0
1626082310000|2021-07-12 09:31:50|441.92|439.72|441.92|439.72|442.11|439.91|441.92|439.72|0
1626082320000|2021-07-12 09:32:00|442.11|439.91|441.92|439.72|442.11|439.91|441.92|439.72|0
1626082330000|2021-07-12 09:32:10|442.11|439.91|441.92|439.72|442.11|439.91|441.92|439.72|0
1626082340000|2021-07-12 09:32:20|441.73|439.53|441.92|439.72|441.92|439.72|441.73|439.53|0
1626082350000|2021-07-12 09:32:30|442.11|439.91|442.11|439.91|442.11|439.91|441.92|439.72|0
1626082360000|2021-07-12 09:32:40|442.29|440.09|442.29|440.09|442.38|440.18|442.29|440.09|0
1626082380000|2021-07-12 09:33:00|442.38|440.18|442.48|440.28|442.48|440.28|442.38|440.18|0
1626082390000|2021-07-12 09:33:10|442.67|440.47|442.85|440.65|442.85|440.65|442.67|440.47|0
1626082400000|2021-07-12 09:33:20|442.67|440.47|442.85|440.65|442.85|440.65|442.67|440.47|0
1626082410000|2021-07-12 09:33:30|443.04|440.84|443.04|440.84|443.04|440.84|443.04|440.84|0
1626082430000|2021-07-12 09:33:50|442.85|440.65|442.85|440.65|442.85|440.65|442.85|440.65|0
1626082440000|2021-07-12 09:34:00|442.67|440.47|442.67|440.47|442.67|440.47|442.67|440.47|0
1626082450000|2021-07-12 09:34:10|442.85|440.65|442.75|440.55|442.85|440.65|442.75|440.55|0
1626082460000|2021-07-12 09:34:20|442.67|440.47|443.04|440.84|443.04|440.84|442.67|440.47|0
1626082470000|2021-07-12 09:34:30|442.85|440.65|442.85|440.65|442.85|440.65|442.85|440.65|0
1626082490000|2021-07-12 09:34:50|443.04|440.84|443.04|440.84|443.04|440.84|443.04|440.84|0
1626082500000|2021-07-12 09:35:00|442.85|440.65|442.85|440.65|442.85|440.65|442.85|440.65|0
1626082510000|2021-07-12 09:35:10|442.94|440.74|442.94|440.74|442.94|440.74|442.94|440.74|0
1626082520000|2021-07-12 09:35:20|443.04|440.84|442.85|440.65|443.04|440.84|442.85|440.65|0
1626082540000|2021-07-12 09:35:40|442.66|440.46|442.66|440.46|442.66|440.46|442.66|440.46|0
1626082550000|2021-07-12 09:35:50|442.85|440.65|443.04|440.84|443.04|440.84|442.85|440.65|0
1626082560000|2021-07-12 09:36:00|443.22|441.02|443.22|441.02|443.22|441.02|443.22|441.02|0
1626082610000|2021-07-12 09:36:50|443.04|440.84|443.22|441.02|443.22|441.02|443.04|440.84|0
1626082620000|2021-07-12 09:37:00|443.13|440.93|443.22|441.02|443.22|441.02|443.13|440.93|0
1626082630000|2021-07-12 09:37:10|443.41|441.21|443.22|441.02|443.41|441.21|443.22|441.02|0
1626082640000|2021-07-12 09:37:20|443.41|441.21|443.22|441.02|443.41|441.21|443.22|441.02|0
1626082650000|2021-07-12 09:37:30|443.41|441.21|443.41|441.21|443.41|441.21|443.41|441.21|0
1626082670000|2021-07-12 09:37:50|443.22|441.02|443.41|441.21|443.41|441.21|443.22|441.02|0
1626082680000|2021-07-12 09:38:00|443.22|441.02|443.22|441.02|443.22|441.02|443.22|441.02|0
1626082690000|2021-07-12 09:38:10|443.13|440.93|443.04|440.84|443.13|440.93|443.04|440.84|0
1626082700000|2021-07-12 09:38:20|442.85|440.65|443.04|440.84|443.04|440.84|442.85|440.65|0
1626082710000|2021-07-12 09:38:30|442.85|440.65|442.85|440.65|442.85|440.65|442.85|440.65|0
1626082730000|2021-07-12 09:38:50|442.48|440.28|442.85|440.65|442.85|440.65|442.48|440.28|0
1626082760000|2021-07-12 09:39:20|443.04|440.84|443.04|440.84|443.04|440.84|443.04|440.84|0
1626082780000|2021-07-12 09:39:40|443.22|441.02|443.22|441.02|443.22|441.02|443.22|441.02|0
1626082790000|2021-07-12 09:39:50|443.13|440.93|443.22|441.02|443.22|441.02|443.13|440.93|0
1626082800000|2021-07-12 09:40:00|443.04|440.84|443.04|440.84|443.04|440.84|443.04|440.84|0
1626082810000|2021-07-12 09:40:10|442.85|440.65|443.04|440.84|443.04|440.84|442.85|440.65|0
1626082820000|2021-07-12 09:40:20|442.94|440.74|443.04|440.84|443.04|440.84|442.94|440.74|0
1626082840000|2021-07-12 09:40:40|442.85|440.65|442.85|440.65|442.85|440.65|442.85|440.65|0
1626082850000|2021-07-12 09:40:50|442.66|440.46|442.66|440.46|442.66|440.46|442.66|440.46|0
1626082860000|2021-07-12 09:41:00|442.85|440.65|442.48|440.28|442.85|440.65|442.48|440.28|0
1626082870000|2021-07-12 09:41:10|442.66|440.46|442.66|440.46|442.66|440.46|442.66|440.46|0
1626082880000|2021-07-12 09:41:20|442.48|440.28|442.57|440.37|442.57|440.37|442.48|440.28|0
1626082890000|2021-07-12 09:41:30|442.48|440.28|442.48|440.28|442.48|440.28|442.48|440.28|0
1626082900000|2021-07-12 09:41:40|442.38|440.18|442.29|440.09|442.38|440.18|442.29|440.09|0
1626082910000|2021-07-12 09:41:50|442.1|439.9|442.29|440.09|442.29|440.09|442.1|439.9|0
1626082920000|2021-07-12 09:42:00|442.1|439.9|442.48|440.28|442.48|440.28|442.1|439.9|0
1626082930000|2021-07-12 09:42:10|442.56|440.36|442.48|440.28|442.56|440.36|442.48|440.28|0
1626082940000|2021-07-12 09:42:20|442.29|440.09|442.29|440.09|442.29|440.09|442.29|440.09|0
1626082950000|2021-07-12 09:42:30|442.48|440.28|442.48|440.28|442.48|440.28|442.48|440.28|0
1626082960000|2021-07-12 09:42:40|442.56|440.36|442.29|440.09|442.56|440.36|442.29|440.09|0
1626082980000|2021-07-12 09:43:00|442.48|440.28|442.47|440.27|442.48|440.28|442.47|440.27|0
1626083010000|2021-07-12 09:43:30|442.66|440.46|442.47|440.27|442.66|440.46|442.47|440.27|0
1626083030000|2021-07-12 09:43:50|442.1|439.9|442.1|439.9|442.1|439.9|442.1|439.9|0
1626083040000|2021-07-12 09:44:00|442.19|439.99|442.19|439.99|442.19|439.99|442.19|439.99|0
1626083050000|2021-07-12 09:44:10|442.29|440.09|441.92|439.72|442.29|440.09|441.92|439.72|0
1626083070000|2021-07-12 09:44:30|441.73|439.53|441.73|439.53|441.73|439.53|441.73|439.53|0
1626083080000|2021-07-12 09:44:40|441.63|439.43|441.54|439.34|441.73|439.53|441.54|439.34|0
1626083090000|2021-07-12 09:44:50|441.63|439.43|441.36|439.16|441.63|439.43|441.36|439.16|0
1626083100000|2021-07-12 09:45:00|441.17|438.97|441.17|438.97|441.17|438.97|441.17|438.97|0
1626083110000|2021-07-12 09:45:10|441.36|439.16|441.17|438.97|441.36|439.16|441.17|438.97|0
1626083130000|2021-07-12 09:45:30|440.98|438.78|440.98|438.78|441.17|438.97|440.98|438.78|0
1626083140000|2021-07-12 09:45:40|440.8|438.6|440.8|438.6|440.8|438.6|440.8|438.6|0
1626083150000|2021-07-12 09:45:50|440.98|438.78|440.98|438.78|440.98|438.78|440.98|438.78|0
1626083160000|2021-07-12 09:46:00|440.8|438.6|440.98|438.78|440.98|438.78|440.8|438.6|0
1626083170000|2021-07-12 09:46:10|441.17|438.97|441.36|439.16|441.36|439.16|441.17|438.97|0
1626083180000|2021-07-12 09:46:20|441.54|439.34|441.36|439.16|441.54|439.34|441.36|439.16|0
1626083200000|2021-07-12 09:46:40|441.54|439.34|441.54|439.34|441.54|439.34|441.45|439.25|0
1626083220000|2021-07-12 09:47:00|441.36|439.16|441.07|438.87|441.36|439.16|441.07|438.87|0
1626083230000|2021-07-12 09:47:10|441.17|438.97|441.17|438.97|441.36|439.16|441.17|438.97|0
1626083240000|2021-07-12 09:47:20|441.36|439.16|441.17|438.97|441.36|439.16|441.17|438.97|0
1626083250000|2021-07-12 09:47:30|440.98|438.78|440.98|438.78|441.17|438.97|440.98|438.78|0
1626083260000|2021-07-12 09:47:40|441.17|438.97|441.17|438.97|441.36|439.16|441.17|438.97|0
1626083290000|2021-07-12 09:48:10|441.36|439.16|441.17|438.97|441.36|439.16|441.17|438.97|0
1626083330000|2021-07-12 09:48:50|441.07|438.87|440.8|438.6|441.07|438.87|440.8|438.6|0
1626083340000|2021-07-12 09:49:00|440.98|438.78|440.8|438.6|440.98|438.78|440.61|438.41|0
1626083370000|2021-07-12 09:49:30|440.98|438.78|440.98|438.78|440.98|438.78|440.98|438.78|0
1626083380000|2021-07-12 09:49:40|440.8|438.6|441.17|438.97|441.17|438.97|440.8|438.6|0
1626083390000|2021-07-12 09:49:50|441.35|439.15|441.35|439.15|441.35|439.15|441.35|439.15|0
1626083400000|2021-07-12 09:50:00|441.54|439.34|441.54|439.34|441.54|439.34|441.54|439.34|0
1626083410000|2021-07-12 09:50:10|441.35|439.15|441.35|439.15|441.35|439.15|441.17|438.97|0
1626083440000|2021-07-12 09:50:40|441.17|438.97|441.17|438.97|441.17|438.97|441.17|438.97|0
1626083450000|2021-07-12 09:50:50|440.98|438.78|440.98|438.78|440.98|438.78|440.98|438.78|0
1626083460000|2021-07-12 09:51:00|440.8|438.6|440.8|438.6|440.8|438.6|440.8|438.6|0
1626083470000|2021-07-12 09:51:10|440.88|438.68|440.98|438.78|440.98|438.78|440.8|438.6|0
1626083480000|2021-07-12 09:51:20|440.88|438.68|440.88|438.68|440.88|438.68|440.88|438.68|0
1626083490000|2021-07-12 09:51:30|440.8|438.6|441.17|438.97|441.17|438.97|440.8|438.6|0
1626083500000|2021-07-12 09:51:40|440.98|438.78|440.98|438.78|440.98|438.78|440.98|438.78|0
1626083520000|2021-07-12 09:52:00|440.88|438.68|441.17|438.97|441.17|438.97|440.88|438.68|0
1626083530000|2021-07-12 09:52:10|441.35|439.15|441.35|439.15|441.35|439.15|441.35|439.15|0
1626083540000|2021-07-12 09:52:20|441.54|439.34|441.54|439.34|441.54|439.34|441.54|439.34|0
1626083560000|2021-07-12 09:52:40|441.73|439.53|441.73|439.53|441.73|439.53|441.73|439.53|0
1626083570000|2021-07-12 09:52:50|441.54|439.34|441.73|439.53|441.73|439.53|441.54|439.34|0
1626083580000|2021-07-12 09:53:00|441.54|439.34|441.54|439.34|441.54|439.34|441.54|439.34|0
1626083590000|2021-07-12 09:53:10|441.35|439.15|441.35|439.15|441.54|439.34|441.35|439.15|0
1626083600000|2021-07-12 09:53:20|441.54|439.34|441.73|439.53|441.73|439.53|441.54|439.34|0
1626083610000|2021-07-12 09:53:30|441.54|439.34|441.73|439.53|441.73|439.53|441.54|439.34|0
1626083620000|2021-07-12 09:53:40|441.54|439.34|441.73|439.53|441.73|439.53|441.54|439.34|0
1626083630000|2021-07-12 09:53:50|441.91|439.71|441.91|439.71|441.91|439.71|441.91|439.71|0
1626083640000|2021-07-12 09:54:00|441.54|439.34|441.54|439.34|441.73|439.53|441.54|439.34|0
1626083650000|2021-07-12 09:54:10|441.73|439.53|441.72|439.52|441.73|439.53|441.72|439.52|0
1626083670000|2021-07-12 09:54:30|441.54|439.34|441.72|439.52|441.72|439.52|441.54|439.34|0
1626083690000|2021-07-12 09:54:50|441.91|439.71|442.1|439.9|442.1|439.9|441.91|439.71|0
1626083700000|2021-07-12 09:55:00|441.91|439.71|441.91|439.71|442.1|439.9|441.91|439.71|0
1626083710000|2021-07-12 09:55:10|442.1|439.9|441.91|439.71|442.1|439.9|441.91|439.71|0
1626083730000|2021-07-12 09:55:30|441.72|439.52|441.72|439.52|441.72|439.52|441.54|439.34|0
1626083740000|2021-07-12 09:55:40|441.91|439.71|441.91|439.71|441.91|439.71|441.81|439.61|0
1626083760000|2021-07-12 09:56:00|442.1|439.9|441.72|439.52|442.1|439.9|441.72|439.52|0
1626083770000|2021-07-12 09:56:10|441.81|439.61|441.72|439.52|441.81|439.61|441.72|439.52|0
1626083780000|2021-07-12 09:56:20|441.54|439.34|441.72|439.52|441.72|439.52|441.54|439.34|0
1626083790000|2021-07-12 09:56:30|441.54|439.34|441.54|439.34|441.54|439.34|441.54|439.34|0
1626083820000|2021-07-12 09:57:00|441.72|439.52|441.91|439.71|441.91|439.71|441.72|439.52|0
1626083830000|2021-07-12 09:57:10|441.72|439.52|441.72|439.52|441.72|439.52|441.72|439.52|0
1626083840000|2021-07-12 09:57:20|441.54|439.34|441.81|439.61|441.81|439.61|441.54|439.34|0
1626083850000|2021-07-12 09:57:30|441.91|439.71|441.91|439.71|442.1|439.9|441.91|439.71|0
1626083870000|2021-07-12 09:57:50|441.81|439.61|441.91|439.71|441.91|439.71|441.72|439.52|0
1626083880000|2021-07-12 09:58:00|441.72|439.52|441.54|439.34|441.72|439.52|441.54|439.34|0
1626083920000|2021-07-12 09:58:40|441.44|439.24|441.44|439.24|441.44|439.24|441.44|439.24|0
1626083930000|2021-07-12 09:58:50|441.54|439.34|441.54|439.34|441.54|439.34|441.54|439.34|0
1626083940000|2021-07-12 09:59:00|441.35|439.15|441.54|439.34|441.54|439.34|441.35|439.15|0
1626083950000|2021-07-12 09:59:10|441.16|438.96|440.98|438.78|441.16|438.96|440.98|438.78|0
1626083960000|2021-07-12 09:59:20|441.16|438.96|441.16|438.96|441.35|439.15|441.16|438.96|0
1626083980000|2021-07-12 09:59:40|441.35|439.15|440.98|438.78|441.35|439.15|440.98|438.78|0
1626083990000|2021-07-12 09:59:50|441.16|438.96|441.35|439.15|441.35|439.15|441.16|438.96|0
1626084000000|2021-07-12 10:00:00|441.54|439.34|441.54|439.34|441.54|439.34|441.54|439.34|0
1626084010000|2021-07-12 10:00:10|441.44|439.24|440.98|438.78|441.44|439.24|440.79|438.59|0
1626084020000|2021-07-12 10:00:20|440.61|438.41|440.79|438.59|440.79|438.59|440.51|438.31|0
1626084040000|2021-07-12 10:00:40|440.88|438.68|440.98|438.78|440.98|438.78|440.88|438.68|0
1626084050000|2021-07-12 10:00:50|441.16|438.96|441.16|438.96|441.16|438.96|441.16|438.96|0
1626084060000|2021-07-12 10:01:00|441.35|439.15|440.79|438.59|441.35|439.15|440.79|438.59|0
1626084070000|2021-07-12 10:01:10|440.61|438.41|440.61|438.41|440.61|438.41|440.61|438.41|0
1626084090000|2021-07-12 10:01:30|440.42|438.22|440.6|438.4|440.6|438.4|440.42|438.22|0
1626084100000|2021-07-12 10:01:40|440.79|438.59|440.98|438.78|440.98|438.78|440.69|438.49|0
1626084130000|2021-07-12 10:02:10|441.16|438.96|441.54|439.34|441.54|439.34|441.16|438.96|0
1626084140000|2021-07-12 10:02:20|441.35|439.15|441.54|439.34|441.54|439.34|441.16|438.96|0
1626084150000|2021-07-12 10:02:30|441.35|439.15|441.35|439.15|441.35|439.15|441.35|439.15|0
1626084160000|2021-07-12 10:02:40|441.54|439.34|441.54|439.34|441.54|439.34|441.54|439.34|0
1626084170000|2021-07-12 10:02:50|441.44|439.24|441.54|439.34|441.54|439.34|441.44|439.24|0
1626084180000|2021-07-12 10:03:00|441.35|439.15|441.53|439.33|441.53|439.33|441.35|439.15|0
1626084220000|2021-07-12 10:03:40|441.72|439.52|441.72|439.52|441.72|439.52|441.72|439.52|0
1626084230000|2021-07-12 10:03:50|441.53|439.33|441.35|439.15|441.53|439.33|441.35|439.15|0
1626084240000|2021-07-12 10:04:00|441.53|439.33|441.53|439.33|441.53|439.33|441.53|439.33|0
1626084250000|2021-07-12 10:04:10|441.72|439.52|441.91|439.71|442.09|439.89|441.72|439.52|0
1626084260000|2021-07-12 10:04:20|442.09|439.89|442.09|439.89|442.09|439.89|442.09|439.89|0
1626084270000|2021-07-12 10:04:30|441.91|439.71|441.91|439.71|441.91|439.71|441.91|439.71|0
1626084280000|2021-07-12 10:04:40|441.72|439.52|441.72|439.52|441.72|439.52|441.72|439.52|0
1626084300000|2021-07-12 10:05:00|441.53|439.33|441.35|439.15|441.53|439.33|441.35|439.15|0
1626084310000|2021-07-12 10:05:10|441.16|438.96|441.16|438.96|441.35|439.15|441.16|438.96|0
1626084340000|2021-07-12 10:05:40|441.35|439.15|441.35|439.15|441.35|439.15|441.35|439.15|0
1626084350000|2021-07-12 10:05:50|441.44|439.24|441.35|439.15|441.53|439.33|441.35|439.15|0
1626084360000|2021-07-12 10:06:00|441.53|439.33|441.35|439.15|441.53|439.33|441.35|439.15|0
1626084370000|2021-07-12 10:06:10|441.25|439.05|441.35|439.15|441.35|439.15|441.16|438.96|0
1626084390000|2021-07-12 10:06:30|441.44|439.24|441.44|439.24|441.44|439.24|441.44|439.24|0
1626084400000|2021-07-12 10:06:40|441.35|439.15|441.35|439.15|441.35|439.15|441.35|439.15|0
1626084420000|2021-07-12 10:07:00|441.53|439.33|441.53|439.33|441.53|439.33|441.53|439.33|0
1626084430000|2021-07-12 10:07:10|441.35|439.15|441.35|439.15|441.35|439.15|441.35|439.15|0
1626084440000|2021-07-12 10:07:20|441.53|439.33|441.53|439.33|441.53|439.33|441.53|439.33|0
1626084450000|2021-07-12 10:07:30|441.35|439.15|441.35|439.15|441.35|439.15|441.16|438.96|0
1626084460000|2021-07-12 10:07:40|441.16|438.96|441.25|439.05|441.35|439.15|441.16|438.96|0
1626084470000|2021-07-12 10:07:50|441.35|439.15|441.16|438.96|441.35|439.15|441.16|438.96|0
1626084490000|2021-07-12 10:08:10|441.06|438.86|440.97|438.77|441.06|438.86|440.97|438.77|0
1626084500000|2021-07-12 10:08:20|441.16|438.96|441.16|438.96|441.16|438.96|441.16|438.96|0
1626084510000|2021-07-12 10:08:30|440.97|438.77|440.79|438.59|440.97|438.77|440.79|438.59|0
1626084520000|2021-07-12 10:08:40|440.97|438.77|440.97|438.77|440.97|438.77|440.97|438.77|0
1626084530000|2021-07-12 10:08:50|440.79|438.59|440.79|438.59|440.79|438.59|440.79|438.59|0
1626084560000|2021-07-12 10:09:20|440.6|438.4|440.6|438.4|440.6|438.4|440.6|438.4|0
1626084570000|2021-07-12 10:09:30|440.42|438.22|440.23|438.03|440.42|438.22|440.23|438.03|0
1626084580000|2021-07-12 10:09:40|440.04|437.84|439.86|437.66|440.04|437.84|439.86|437.66|0
1626084590000|2021-07-12 10:09:50|439.76|437.56|439.67|437.47|439.76|437.56|439.67|437.47|0
1626084600000|2021-07-12 10:10:00|439.57|437.37|439.67|437.47|439.67|437.47|439.57|437.37|0
1626084610000|2021-07-12 10:10:10|439.49|437.29|439.57|437.37|439.57|437.37|439.49|437.29|0
1626084620000|2021-07-12 10:10:20|439.67|437.47|438.37|436.17|439.67|437.47|438.37|436.17|0
1626084630000|2021-07-12 10:10:30|438.56|436.36|438.37|436.17|438.56|436.36|438.37|436.17|0
1626084640000|2021-07-12 10:10:40|438.56|436.36|438|435.8|438.56|436.36|438|435.8|0
1626084650000|2021-07-12 10:10:50|438.19|435.99|438|435.8|438.19|435.99|437.81|435.61|0
1626084660000|2021-07-12 10:11:00|438.19|435.99|438.27|436.07|438.27|436.07|438.19|435.99|0
1626084670000|2021-07-12 10:11:10|438.37|436.17|438|435.8|438.37|436.17|438|435.8|0
1626084680000|2021-07-12 10:11:20|438.18|435.98|438.37|436.17|438.37|436.17|438.18|435.98|0
1626084690000|2021-07-12 10:11:30|438.18|435.98|438.18|435.98|438.37|436.17|438.18|435.98|0
1626084700000|2021-07-12 10:11:40|438.56|436.36|438.56|436.36|438.56|436.36|438.56|436.36|0
1626084720000|2021-07-12 10:12:00|438.74|436.54|438.18|435.98|438.74|436.54|438.18|435.98|0
1626084730000|2021-07-12 10:12:10|438|435.8|438|435.8|438|435.8|438|435.8|0
1626084740000|2021-07-12 10:12:20|437.81|435.61|438|435.8|438|435.8|437.81|435.61|0
1626084750000|2021-07-12 10:12:30|437.81|435.61|437.44|435.24|437.81|435.61|437.44|435.24|0
1626084760000|2021-07-12 10:12:40|437.26|435.06|437.07|434.87|437.26|435.06|437.07|434.87|0
1626084780000|2021-07-12 10:13:00|436.97|434.77|436.89|434.69|436.97|434.77|436.7|434.5|0
1626084790000|2021-07-12 10:13:10|436.7|434.5|436.7|434.5|436.89|434.69|436.7|434.5|0
1626084800000|2021-07-12 10:13:20|436.89|434.69|436.89|434.69|436.89|434.69|436.7|434.5|0
1626084810000|2021-07-12 10:13:30|436.7|434.5|436.51|434.31|436.7|434.5|436.51|434.31|0
1626084830000|2021-07-12 10:13:50|436.33|434.13|436.42|434.22|436.51|434.31|436.33|434.13|0
1626084840000|2021-07-12 10:14:00|436.51|434.31|436.7|434.5|436.7|434.5|436.51|434.31|0
1626084850000|2021-07-12 10:14:10|436.51|434.31|436.7|434.5|436.7|434.5|436.51|434.31|0
1626084860000|2021-07-12 10:14:20|436.6|434.4|436.7|434.5|436.7|434.5|436.33|434.13|0
1626084870000|2021-07-12 10:14:30|436.89|434.69|436.51|434.31|436.89|434.69|436.51|434.31|0
1626084880000|2021-07-12 10:14:40|436.6|434.4|436.88|434.68|436.88|434.68|436.51|434.31|0
1626084890000|2021-07-12 10:14:50|436.7|434.5|436.7|434.5|436.7|434.5|436.51|434.31|0
1626084900000|2021-07-12 10:15:00|436.51|434.31|436.6|434.4|436.6|434.4|436.51|434.31|0
1626084910000|2021-07-12 10:15:10|436.7|434.5|436.7|434.5|436.7|434.5|436.7|434.5|0
1626084920000|2021-07-12 10:15:20|436.88|434.68|437.07|434.87|437.07|434.87|436.88|434.68|0
1626084930000|2021-07-12 10:15:30|437.26|435.06|437.63|435.43|437.63|435.43|437.26|435.06|0
1626084940000|2021-07-12 10:15:40|437.44|435.24|437.63|435.43|437.63|435.43|437.44|435.24|0
1626084950000|2021-07-12 10:15:50|437.44|435.24|437.81|435.61|437.81|435.61|437.44|435.24|0
1626084960000|2021-07-12 10:16:00|438|435.8|438|435.8|438|435.8|438|435.8|0
1626084970000|2021-07-12 10:16:10|437.81|435.61|437.81|435.61|437.81|435.61|437.81|435.61|0
1626084980000|2021-07-12 10:16:20|438|435.8|438.18|435.98|438.18|435.98|438|435.8|0
1626084990000|2021-07-12 10:16:30|438|435.8|437.81|435.61|438.18|435.98|437.81|435.61|0
1626085000000|2021-07-12 10:16:40|438|435.8|437.81|435.61|438|435.8|437.81|435.61|0
1626085010000|2021-07-12 10:16:50|437.9|435.7|437.81|435.61|437.9|435.7|437.81|435.61|0
1626085020000|2021-07-12 10:17:00|437.44|435.24|437.63|435.43|437.63|435.43|437.44|435.24|0
1626085030000|2021-07-12 10:17:10|437.81|435.61|437.53|435.33|437.81|435.61|437.53|435.33|0
1626085040000|2021-07-12 10:17:20|437.63|435.43|437.63|435.43|437.63|435.43|437.53|435.33|0
1626085050000|2021-07-12 10:17:30|437.81|435.61|438|435.8|438|435.8|437.81|435.61|0
1626085060000|2021-07-12 10:17:40|438.18|435.98|438.18|435.98|438.18|435.98|438|435.8|0
1626085070000|2021-07-12 10:17:50|438|435.8|438|435.8|438|435.8|438|435.8|0
1626085080000|2021-07-12 10:18:00|438.18|435.98|438|435.8|438.18|435.98|438|435.8|0
1626085090000|2021-07-12 10:18:10|438.18|435.98|438.18|435.98|438.18|435.98|438.18|435.98|0
1626085100000|2021-07-12 10:18:20|438.09|435.89|438.18|435.98|438.37|436.17|438.09|435.89|0
1626085110000|2021-07-12 10:18:30|438|435.8|438|435.8|438|435.8|438|435.8|0
1626085130000|2021-07-12 10:18:50|438.18|435.98|438.18|435.98|438.18|435.98|438|435.8|0
1626085140000|2021-07-12 10:19:00|438.09|435.89|438|435.8|438.09|435.89|437.9|435.7|0
1626085160000|2021-07-12 10:19:20|438.09|435.89|438.37|436.17|438.37|436.17|438|435.8|0
1626085170000|2021-07-12 10:19:30|438.55|436.35|438.55|436.35|438.55|436.35|438.55|436.35|0
1626085180000|2021-07-12 10:19:40|438.37|436.17|438.37|436.17|438.55|436.35|438.37|436.17|0
1626085190000|2021-07-12 10:19:50|438.18|435.98|438.18|435.98|438.18|435.98|438.18|435.98|0
1626085200000|2021-07-12 10:20:00|438.37|436.17|438.37|436.17|438.37|436.17|438.37|436.17|0
1626085210000|2021-07-12 10:20:10|438.18|435.98|438|435.8|438.18|435.98|437.9|435.7|0
1626085220000|2021-07-12 10:20:20|437.81|435.61|437.81|435.61|437.81|435.61|437.62|435.42|0
1626085230000|2021-07-12 10:20:30|437.25|435.05|437.25|435.05|437.44|435.24|437.25|435.05|0
1626085240000|2021-07-12 10:20:40|437.16|434.96|437.25|435.05|437.25|435.05|437.07|434.87|0
1626085260000|2021-07-12 10:21:00|437.16|434.96|437.25|435.05|437.25|435.05|437.16|434.96|0
1626085270000|2021-07-12 10:21:10|437.62|435.42|437.62|435.42|437.62|435.42|437.62|435.42|0
1626085280000|2021-07-12 10:21:20|437.44|435.24|437.44|435.24|437.44|435.24|437.44|435.24|0
1626085290000|2021-07-12 10:21:30|437.62|435.42|437.62|435.42|437.71|435.51|437.62|435.42|0
1626085300000|2021-07-12 10:21:40|437.53|435.33|437.44|435.24|437.53|435.33|437.44|435.24|0
1626085310000|2021-07-12 10:21:50|437.25|435.05|437.25|435.05|437.25|435.05|437.25|435.05|0
1626085320000|2021-07-12 10:22:00|437.44|435.24|437.07|434.87|437.44|435.24|437.07|434.87|0
1626085330000|2021-07-12 10:22:10|436.88|434.68|436.7|434.5|436.88|434.68|436.7|434.5|0
1626085340000|2021-07-12 10:22:20|436.88|434.68|437.07|434.87|437.07|434.87|436.88|434.68|0
1626085350000|2021-07-12 10:22:30|437.25|435.05|437.62|435.42|437.62|435.42|437.25|435.05|0
1626085360000|2021-07-12 10:22:40|437.44|435.24|437.25|435.05|437.53|435.33|437.25|435.05|0
1626085370000|2021-07-12 10:22:50|437.34|435.14|437.25|435.05|437.44|435.24|437.25|435.05|0
1626085390000|2021-07-12 10:23:10|437.07|434.87|437.07|434.87|437.25|435.05|437.07|434.87|0
1626085400000|2021-07-12 10:23:20|437.25|435.05|437.07|434.87|437.25|435.05|437.07|434.87|0
1626085410000|2021-07-12 10:23:30|437.25|435.05|436.88|434.68|437.25|435.05|436.88|434.68|0
1626085430000|2021-07-12 10:23:50|436.7|434.5|436.88|434.68|436.88|434.68|436.7|434.5|0
1626085440000|2021-07-12 10:24:00|436.7|434.5|436.88|434.68|436.88|434.68|436.7|434.5|0
1626085450000|2021-07-12 10:24:10|437.07|434.87|437.44|435.24|437.44|435.24|437.07|434.87|0
1626085460000|2021-07-12 10:24:20|437.62|435.42|437.44|435.24|437.62|435.42|437.44|435.24|0
1626085470000|2021-07-12 10:24:30|437.62|435.42|437.44|435.24|437.62|435.42|437.44|435.24|0
1626085490000|2021-07-12 10:24:50|437.25|435.05|437.25|435.05|437.25|435.05|437.25|435.05|0
1626085500000|2021-07-12 10:25:00|437.07|434.87|437.25|435.05|437.25|435.05|437.07|434.87|0
1626085510000|2021-07-12 10:25:10|437.44|435.24|437.44|435.24|437.44|435.24|437.44|435.24|0
1626085520000|2021-07-12 10:25:20|437.25|435.05|437.25|435.05|437.25|435.05|437.25|435.05|0
1626085540000|2021-07-12 10:25:40|437.34|435.14|437.25|435.05|437.34|435.14|437.25|435.05|0
1626085560000|2021-07-12 10:26:00|437.44|435.24|437.25|435.05|437.44|435.24|437.25|435.05|0
1626085570000|2021-07-12 10:26:10|437.34|435.14|437.44|435.24|437.44|435.24|437.25|435.05|0
1626085580000|2021-07-12 10:26:20|437.25|435.05|437.25|435.05|437.25|435.05|437.25|435.05|0
1626085590000|2021-07-12 10:26:30|437.44|435.24|437.62|435.42|437.62|435.42|437.44|435.24|0
1626085610000|2021-07-12 10:26:50|437.81|435.61|437.99|435.79|437.99|435.79|437.81|435.61|0
1626085620000|2021-07-12 10:27:00|438.18|435.98|438.18|435.98|438.18|435.98|438.18|435.98|0
1626085630000|2021-07-12 10:27:10|438.36|436.16|438.18|435.98|438.36|436.16|438.18|435.98|0
1626085640000|2021-07-12 10:27:20|438.36|436.16|438.36|436.16|438.36|436.16|438.36|436.16|0
1626085650000|2021-07-12 10:27:30|438.55|436.35|438.55|436.35|438.55|436.35|438.55|436.35|0
1626085660000|2021-07-12 10:27:40|438.36|436.16|438.36|436.16|438.45|436.25|438.36|436.16|0
1626085700000|2021-07-12 10:28:20|438.55|436.35|438.55|436.35|438.55|436.35|438.55|436.35|0
1626085710000|2021-07-12 10:28:30|438.36|436.16|438.36|436.16|438.55|436.35|438.36|436.16|0
1626085720000|2021-07-12 10:28:40|438.45|436.25|438.45|436.25|438.45|436.25|438.45|436.25|0
1626085730000|2021-07-12 10:28:50|438.55|436.35|438.55|436.35|438.73|436.53|438.55|436.35|0
1626085740000|2021-07-12 10:29:00|438.64|436.44|438.55|436.35|438.64|436.44|438.55|436.35|0
1626085750000|2021-07-12 10:29:10|438.36|436.16|438.36|436.16|438.45|436.25|438.36|436.16|0
1626085760000|2021-07-12 10:29:20|438.55|436.35|438.36|436.16|438.55|436.35|438.36|436.16|0
1626085770000|2021-07-12 10:29:30|438.55|436.35|438.55|436.35|438.55|436.35|438.55|436.35|0
1626085790000|2021-07-12 10:29:50|438.36|436.16|438.36|436.16|438.36|436.16|438.36|436.16|0
1626085800000|2021-07-12 10:30:00|438.55|436.35|437.99|435.79|438.55|436.35|437.99|435.79|0
1626085820000|2021-07-12 10:30:20|437.89|435.69|437.99|435.79|437.99|435.79|437.89|435.69|0
1626085830000|2021-07-12 10:30:30|437.81|435.61|437.81|435.61|437.81|435.61|437.71|435.51|0
1626085840000|2021-07-12 10:30:40|437.62|435.42|437.62|435.42|437.62|435.42|437.62|435.42|0
1626085850000|2021-07-12 10:30:50|437.43|435.23|437.62|435.42|437.62|435.42|437.43|435.23|0
1626085860000|2021-07-12 10:31:00|437.52|435.32|437.34|435.14|437.52|435.32|437.34|435.14|0
1626085870000|2021-07-12 10:31:10|437.25|435.05|437.25|435.05|437.43|435.23|437.25|435.05|0
1626085890000|2021-07-12 10:31:30|437.43|435.23|437.43|435.23|437.43|435.23|437.43|435.23|0
1626085900000|2021-07-12 10:31:40|437.81|435.61|437.99|435.79|437.99|435.79|437.81|435.61|0
1626085910000|2021-07-12 10:31:50|437.81|435.61|437.62|435.42|437.99|435.79|437.62|435.42|0
1626085920000|2021-07-12 10:32:00|437.52|435.32|437.62|435.42|437.62|435.42|437.43|435.23|0
1626085930000|2021-07-12 10:32:10|437.43|435.23|437.99|435.79|437.99|435.79|437.43|435.23|0
1626085940000|2021-07-12 10:32:20|437.89|435.69|437.89|435.69|437.99|435.79|437.89|435.69|0
1626085950000|2021-07-12 10:32:30|437.8|435.6|437.62|435.42|437.8|435.6|437.62|435.42|0
1626085960000|2021-07-12 10:32:40|437.43|435.23|437.8|435.6|437.8|435.6|437.43|435.23|0
1626085970000|2021-07-12 10:32:50|437.71|435.51|437.8|435.6|437.8|435.6|437.71|435.51|0
1626085980000|2021-07-12 10:33:00|437.89|435.69|437.99|435.79|437.99|435.79|437.62|435.42|0
1626085990000|2021-07-12 10:33:10|438.08|435.88|437.99|435.79|438.08|435.88|437.8|435.6|0
1626086000000|2021-07-12 10:33:20|438.36|436.16|438.36|436.16|438.36|436.16|438.18|435.98|0
1626086010000|2021-07-12 10:33:30|438.55|436.35|438.73|436.53|438.73|436.53|438.55|436.35|0
1626086020000|2021-07-12 10:33:40|438.82|436.62|438.92|436.72|438.92|436.72|438.82|436.62|0
1626086030000|2021-07-12 10:33:50|438.73|436.53|438.92|436.72|438.92|436.72|438.73|436.53|0
1626086040000|2021-07-12 10:34:00|438.73|436.53|438.73|436.53|438.73|436.53|438.73|436.53|0
1626086050000|2021-07-12 10:34:10|438.82|436.62|438.82|436.62|438.82|436.62|438.82|436.62|0
1626086060000|2021-07-12 10:34:20|438.73|436.53|438.73|436.53|438.92|436.72|438.73|436.53|0
1626086070000|2021-07-12 10:34:30|438.82|436.62|439.29|437.09|439.29|437.09|438.82|436.62|0
1626086090000|2021-07-12 10:34:50|439.38|437.18|439.29|437.09|439.38|437.18|439.29|437.09|0
1626086100000|2021-07-12 10:35:00|439.47|437.27|439.66|437.46|439.66|437.46|439.29|437.09|0
1626086140000|2021-07-12 10:35:40|439.85|437.65|440.03|437.83|440.03|437.83|439.85|437.65|0
1626086160000|2021-07-12 10:36:00|439.66|437.46|439.66|437.46|439.66|437.46|439.66|437.46|0
1626086170000|2021-07-12 10:36:10|439.47|437.27|439.56|437.36|439.56|437.36|439.29|437.09|0
1626086180000|2021-07-12 10:36:20|439.66|437.46|439.66|437.46|439.66|437.46|439.66|437.46|0
1626086190000|2021-07-12 10:36:30|439.47|437.27|439.56|437.36|439.56|437.36|439.47|437.27|0
1626086200000|2021-07-12 10:36:40|439.66|437.46|439.38|437.18|439.66|437.46|439.38|437.18|0
1626086210000|2021-07-12 10:36:50|439.47|437.27|439.29|437.09|439.47|437.27|439.29|437.09|0
1626086220000|2021-07-12 10:37:00|439.1|436.9|438.92|436.72|439.1|436.9|438.92|436.72|0
1626086230000|2021-07-12 10:37:10|439.1|436.9|439.1|436.9|439.1|436.9|439.01|436.81|0
1626086240000|2021-07-12 10:37:20|438.92|436.72|438.55|436.35|438.92|436.72|438.55|436.35|0
1626086250000|2021-07-12 10:37:30|439.1|436.9|438.92|436.72|439.1|436.9|438.92|436.72|0
1626086300000|2021-07-12 10:38:20|439.1|436.9|439.1|436.9|439.1|436.9|439.1|436.9|0
1626086310000|2021-07-12 10:38:30|439.01|436.81|438.92|436.72|439.01|436.81|438.92|436.72|0
1626086320000|2021-07-12 10:38:40|439.1|436.9|438.73|436.53|439.1|436.9|438.73|436.53|0
1626086330000|2021-07-12 10:38:50|438.92|436.72|439.1|436.9|439.1|436.9|438.92|436.72|0
1626086340000|2021-07-12 10:39:00|439.01|436.81|438.92|436.72|439.01|436.81|438.92|436.72|0
1626086350000|2021-07-12 10:39:10|438.73|436.53|438.54|436.34|438.73|436.53|438.54|436.34|0
1626086360000|2021-07-12 10:39:20|438.73|436.53|438.73|436.53|438.73|436.53|438.63|436.43|0
1626086370000|2021-07-12 10:39:30|438.54|436.34|438.36|436.16|438.54|436.34|438.36|436.16|0
1626086380000|2021-07-12 10:39:40|438.17|435.97|438.54|436.34|438.73|436.53|438.17|435.97|0
1626086400000|2021-07-12 10:40:00|438.36|436.16|438.73|436.53|438.73|436.53|438.36|436.16|0
1626086410000|2021-07-12 10:40:10|438.92|436.72|439.1|436.9|439.1|436.9|438.92|436.72|0
1626086430000|2021-07-12 10:40:30|438.92|436.72|438.92|436.72|438.92|436.72|438.92|436.72|0
1626086440000|2021-07-12 10:40:40|438.82|436.62|438.73|436.53|438.82|436.62|438.73|436.53|0
1626086450000|2021-07-12 10:40:50|439.1|436.9|439.1|436.9|439.1|436.9|439.1|436.9|0
1626086470000|2021-07-12 10:41:10|439.29|437.09|439.47|437.27|439.47|437.27|439.29|437.09|0
1626086480000|2021-07-12 10:41:20|439.84|437.64|440.03|437.83|440.03|437.83|439.84|437.64|0
1626086490000|2021-07-12 10:41:30|439.84|437.64|439.84|437.64|439.84|437.64|439.84|437.64|0
1626086500000|2021-07-12 10:41:40|440.03|437.83|440.03|437.83|440.03|437.83|440.03|437.83|0
1626086510000|2021-07-12 10:41:50|439.84|437.64|439.84|437.64|439.84|437.64|439.75|437.55|0
1626086550000|2021-07-12 10:42:30|439.66|437.46|439.84|437.64|439.84|437.64|439.66|437.46|0
1626086560000|2021-07-12 10:42:40|439.66|437.46|439.66|437.46|439.66|437.46|439.66|437.46|0
1626086570000|2021-07-12 10:42:50|439.56|437.36|439.47|437.27|439.56|437.36|439.47|437.27|0
1626086580000|2021-07-12 10:43:00|439.1|436.9|439.56|437.36|439.56|437.36|439.1|436.9|0
1626086590000|2021-07-12 10:43:10|439.66|437.46|439.66|437.46|439.75|437.55|439.66|437.46|0
1626086600000|2021-07-12 10:43:20|439.56|437.36|439.47|437.27|439.56|437.36|439.47|437.27|0
1626086610000|2021-07-12 10:43:30|439.66|437.46|439.66|437.46|439.66|437.46|439.66|437.46|0
1626086620000|2021-07-12 10:43:40|439.84|437.64|439.84|437.64|439.84|437.64|439.66|437.46|0
1626086630000|2021-07-12 10:43:50|439.66|437.46|439.66|437.46|439.66|437.46|439.66|437.46|0
1626086640000|2021-07-12 10:44:00|439.47|437.27|439.47|437.27|439.66|437.46|439.47|437.27|0
1626086650000|2021-07-12 10:44:10|439.29|437.09|439.29|437.09|439.29|437.09|439.29|437.09|0
1626086660000|2021-07-12 10:44:20|439.1|436.9|439.47|437.27|439.47|437.27|439.1|436.9|0
1626086680000|2021-07-12 10:44:40|439.56|437.36|439.47|437.27|439.56|437.36|439.47|437.27|0
1626086690000|2021-07-12 10:44:50|439.37|437.17|439.37|437.17|439.37|437.17|439.37|437.17|0
1626086700000|2021-07-12 10:45:00|439.47|437.27|439.1|436.9|439.47|437.27|439.1|436.9|0
1626086710000|2021-07-12 10:45:10|438.91|436.71|439.28|437.08|439.28|437.08|438.91|436.71|0
1626086720000|2021-07-12 10:45:20|439.47|437.27|439.66|437.46|439.66|437.46|439.47|437.27|0
1626086730000|2021-07-12 10:45:30|439.47|437.27|439.47|437.27|439.47|437.27|439.47|437.27|0
1626086740000|2021-07-12 10:45:40|439.28|437.08|439.28|437.08|439.28|437.08|439.28|437.08|0
1626086750000|2021-07-12 10:45:50|439.1|436.9|439.1|436.9|439.1|436.9|439.1|436.9|0
1626086770000|2021-07-12 10:46:10|439|436.8|438.91|436.71|439.1|436.9|438.91|436.71|0
1626086780000|2021-07-12 10:46:20|438.54|436.34|438.54|436.34|438.63|436.43|438.54|436.34|0
1626086790000|2021-07-12 10:46:30|438.44|436.24|438.17|435.97|438.44|436.24|438.17|435.97|0
1626086810000|2021-07-12 10:46:50|438.36|436.16|438.36|436.16|438.36|436.16|438.36|436.16|0
1626086830000|2021-07-12 10:47:10|437.98|435.78|437.98|435.78|437.98|435.78|437.98|435.78|0
1626086840000|2021-07-12 10:47:20|438.17|435.97|438.17|435.97|438.26|436.06|438.17|435.97|0
1626086850000|2021-07-12 10:47:30|438.36|436.16|438.36|436.16|438.36|436.16|438.36|436.16|0
1626086860000|2021-07-12 10:47:40|438.54|436.34|438.36|436.16|438.54|436.34|438.36|436.16|0
1626086870000|2021-07-12 10:47:50|438.35|436.15|438.35|436.15|438.35|436.15|438.17|435.97|0
1626086880000|2021-07-12 10:48:00|438.17|435.97|438.26|436.06|438.26|436.06|438.17|435.97|0
1626086890000|2021-07-12 10:48:10|437.98|435.78|437.61|435.41|437.98|435.78|437.61|435.41|0
1626086900000|2021-07-12 10:48:20|437.98|435.78|437.98|435.78|437.98|435.78|437.89|435.69|0
1626086910000|2021-07-12 10:48:30|438.17|435.97|437.98|435.78|438.17|435.97|437.98|435.78|0
1626086920000|2021-07-12 10:48:40|438.17|435.97|438.35|436.15|438.35|436.15|438.17|435.97|0
1626086930000|2021-07-12 10:48:50|438.17|435.97|438.26|436.06|438.26|436.06|438.17|435.97|0
1626086940000|2021-07-12 10:49:00|438.35|436.15|438.54|436.34|438.54|436.34|438.35|436.15|0
1626086950000|2021-07-12 10:49:10|438.73|436.53|438.63|436.43|438.73|436.53|438.63|436.43|0
1626086960000|2021-07-12 10:49:20|438.73|436.53|438.73|436.53|438.73|436.53|438.73|436.53|0
1626086970000|2021-07-12 10:49:30|438.91|436.71|438.91|436.71|438.91|436.71|438.73|436.53|0
1626086980000|2021-07-12 10:49:40|439.19|436.99|439.19|436.99|439.19|436.99|439.19|436.99|0
1626086990000|2021-07-12 10:49:50|439.1|436.9|439.28|437.08|439.28|437.08|439.1|436.9|0
1626087000000|2021-07-12 10:50:00|439.1|436.9|438.91|436.71|439.1|436.9|438.91|436.71|0
1626087010000|2021-07-12 10:50:10|438.73|436.53|438.73|436.53|438.91|436.71|438.73|436.53|0
1626087020000|2021-07-12 10:50:20|438.54|436.34|438.73|436.53|438.73|436.53|438.54|436.34|0
1626087030000|2021-07-12 10:50:30|438.63|436.43|438.73|436.53|438.73|436.53|438.63|436.43|0
1626087050000|2021-07-12 10:50:50|438.81|436.61|438.54|436.34|438.91|436.71|438.54|436.34|0
1626087060000|2021-07-12 10:51:00|438.35|436.15|438.54|436.34|438.54|436.34|438.35|436.15|0
1626087070000|2021-07-12 10:51:10|438.44|436.24|438.54|436.34|438.54|436.34|438.44|436.24|0
1626087090000|2021-07-12 10:51:30|438.63|436.43|438.72|436.52|438.72|436.52|438.63|436.43|0
1626087120000|2021-07-12 10:52:00|438.91|436.71|438.54|436.34|438.91|436.71|438.54|436.34|0
1626087130000|2021-07-12 10:52:10|438.91|436.71|438.91|436.71|438.91|436.71|438.91|436.71|0
1626087140000|2021-07-12 10:52:20|438.72|436.52|438.72|436.52|438.72|436.52|438.72|436.52|0
1626087150000|2021-07-12 10:52:30|438.91|436.71|438.72|436.52|438.91|436.71|438.72|436.52|0
1626087160000|2021-07-12 10:52:40|438.81|436.61|438.81|436.61|438.81|436.61|438.81|436.61|0
1626087170000|2021-07-12 10:52:50|438.72|436.52|438.72|436.52|438.72|436.52|438.72|436.52|0
1626087180000|2021-07-12 10:53:00|438.54|436.34|438.72|436.52|438.72|436.52|438.54|436.34|0
1626087190000|2021-07-12 10:53:10|438.91|436.71|438.91|436.71|439|436.8|438.91|436.71|0
1626087210000|2021-07-12 10:53:30|438.72|436.52|438.72|436.52|438.72|436.52|438.72|436.52|0
1626087240000|2021-07-12 10:54:00|438.91|436.71|438.91|436.71|438.91|436.71|438.81|436.61|0
1626087300000|2021-07-12 10:55:00|438.72|436.52|438.72|436.52|438.72|436.52|438.72|436.52|0
1626087320000|2021-07-12 10:55:20|439.09|436.89|438.91|436.71|439.09|436.89|438.91|436.71|0
1626087330000|2021-07-12 10:55:30|438.72|436.52|438.72|436.52|438.72|436.52|438.72|436.52|0
1626087340000|2021-07-12 10:55:40|438.91|436.71|438.91|436.71|438.91|436.71|438.81|436.61|0
1626087350000|2021-07-12 10:55:50|438.81|436.61|438.81|436.61|438.91|436.71|438.81|436.61|0
1626087360000|2021-07-12 10:56:00|438.91|436.71|438.91|436.71|439.09|436.89|438.91|436.71|0
1626087370000|2021-07-12 10:56:10|438.72|436.52|438.72|436.52|438.72|436.52|438.72|436.52|0
1626087380000|2021-07-12 10:56:20|438.91|436.71|438.72|436.52|438.91|436.71|438.72|436.52|0
1626087390000|2021-07-12 10:56:30|438.81|436.61|438.81|436.61|438.81|436.61|438.81|436.61|0
1626087400000|2021-07-12 10:56:40|438.72|436.52|438.44|436.24|438.72|436.52|438.44|436.24|0
1626087410000|2021-07-12 10:56:50|438.54|436.34|438.17|435.97|438.54|436.34|438.17|435.97|0
1626087420000|2021-07-12 10:57:00|437.98|435.78|437.98|435.78|437.98|435.78|437.98|435.78|0
1626087430000|2021-07-12 10:57:10|437.79|435.59|437.98|435.78|437.98|435.78|437.79|435.59|0
1626087440000|2021-07-12 10:57:20|437.79|435.59|437.79|435.59|437.98|435.78|437.79|435.59|0
1626087450000|2021-07-12 10:57:30|437.61|435.41|437.42|435.22|437.61|435.41|437.42|435.22|0
1626087460000|2021-07-12 10:57:40|437.33|435.13|437.24|435.04|437.33|435.13|437.24|435.04|0
1626087480000|2021-07-12 10:58:00|437.05|434.85|437.05|434.85|437.05|434.85|437.05|434.85|0
1626087490000|2021-07-12 10:58:10|437.24|435.04|437.61|435.41|437.61|435.41|437.24|435.04|0
1626087500000|2021-07-12 10:58:20|437.42|435.22|437.42|435.22|437.42|435.22|437.42|435.22|0
1626087510000|2021-07-12 10:58:30|437.61|435.41|437.42|435.22|437.61|435.41|437.42|435.22|0
1626087520000|2021-07-12 10:58:40|437.61|435.41|437.61|435.41|437.61|435.41|437.61|435.41|0
1626087530000|2021-07-12 10:58:50|437.51|435.31|437.51|435.31|437.51|435.31|437.51|435.31|0
1626087540000|2021-07-12 10:59:00|437.42|435.22|437.24|435.04|437.42|435.22|437.24|435.04|0
1626087560000|2021-07-12 10:59:20|437.42|435.22|437.61|435.41|437.61|435.41|437.42|435.22|0
1626087570000|2021-07-12 10:59:30|437.51|435.31|437.42|435.22|437.51|435.31|437.42|435.22|0
1626087580000|2021-07-12 10:59:40|437.24|435.04|437.05|434.85|437.24|435.04|437.05|434.85|0
1626087590000|2021-07-12 10:59:50|436.87|434.67|437.05|434.85|437.05|434.85|436.87|434.67|0
1626087600000|2021-07-12 11:00:00|437.42|435.22|438.35|436.15|438.35|436.15|437.42|435.22|0
1626087610000|2021-07-12 11:00:10|438.72|436.52|438.25|436.05|438.72|436.52|438.16|435.96|0
1626087620000|2021-07-12 11:00:20|438.16|435.96|438.91|436.71|438.91|436.71|438.16|435.96|0
1626087630000|2021-07-12 11:00:30|439.09|436.89|439.09|436.89|439.09|436.89|438.91|436.71|0
1626087640000|2021-07-12 11:00:40|438.72|436.52|438.62|436.42|438.72|436.52|438.62|436.42|0
1626087650000|2021-07-12 11:00:50|438.72|436.52|438.72|436.52|438.72|436.52|438.72|436.52|0
1626087660000|2021-07-12 11:01:00|438.91|436.71|438.81|436.61|438.91|436.71|438.54|436.34|0
1626087670000|2021-07-12 11:01:10|438.72|436.52|438.91|436.71|438.91|436.71|438.72|436.52|0
1626087680000|2021-07-12 11:01:20|439.09|436.89|439.09|436.89|439.09|436.89|438.91|436.71|0
1626087690000|2021-07-12 11:01:30|439.18|436.98|439.84|437.64|439.84|437.64|439.18|436.98|0
1626087700000|2021-07-12 11:01:40|439.65|437.45|439.65|437.45|440.02|437.82|439.65|437.45|0
1626087710000|2021-07-12 11:01:50|439.55|437.35|439.65|437.45|439.65|437.45|439.55|437.35|0
1626087720000|2021-07-12 11:02:00|439.46|437.26|439.65|437.45|439.65|437.45|439.46|437.26|0
1626087730000|2021-07-12 11:02:10|439.84|437.64|439.84|437.64|439.84|437.64|439.84|437.64|0
1626087740000|2021-07-12 11:02:20|440.21|438.01|440.3|438.1|440.3|438.1|440.21|438.01|0
1626087750000|2021-07-12 11:02:30|440.21|438.01|440.02|437.82|440.21|438.01|440.02|437.82|0
1626087760000|2021-07-12 11:02:40|440.21|438.01|439.83|437.63|440.21|438.01|439.83|437.63|0
1626087770000|2021-07-12 11:02:50|439.92|437.72|439.83|437.63|439.92|437.72|439.83|437.63|0
1626087780000|2021-07-12 11:03:00|440.02|437.82|440.02|437.82|440.02|437.82|440.02|437.82|0
1626087790000|2021-07-12 11:03:10|439.83|437.63|440.21|438.01|440.21|438.01|439.83|437.63|0
1626087800000|2021-07-12 11:03:20|440.02|437.82|440.21|438.01|440.21|438.01|440.02|437.82|0
1626087810000|2021-07-12 11:03:30|440.39|438.19|440.02|437.82|440.39|438.19|439.83|437.63|0
1626087820000|2021-07-12 11:03:40|440.21|438.01|440.21|438.01|440.21|438.01|440.21|438.01|0
1626087830000|2021-07-12 11:03:50|440.02|437.82|440.21|438.01|440.21|438.01|440.02|437.82|0
1626087840000|2021-07-12 11:04:00|440.02|437.82|440.21|438.01|440.21|438.01|440.02|437.82|0
1626087850000|2021-07-12 11:04:10|440.02|437.82|439.83|437.63|440.02|437.82|439.83|437.63|0
1626087860000|2021-07-12 11:04:20|440.02|437.82|440.02|437.82|440.02|437.82|440.02|437.82|0
1626087870000|2021-07-12 11:04:30|439.92|437.72|439.83|437.63|439.92|437.72|439.83|437.63|0
1626087880000|2021-07-12 11:04:40|439.65|437.45|439.65|437.45|439.65|437.45|439.65|437.45|0
1626087890000|2021-07-12 11:04:50|439.46|437.26|439.65|437.45|439.65|437.45|439.46|437.26|0
1626087900000|2021-07-12 11:05:00|439.46|437.26|440.02|437.82|440.02|437.82|439.46|437.26|0
1626087910000|2021-07-12 11:05:10|440.21|438.01|440.48|438.28|440.48|438.28|440.21|438.01|0
1626087920000|2021-07-12 11:05:20|440.76|438.56|440.76|438.56|440.76|438.56|440.76|438.56|0
1626087930000|2021-07-12 11:05:30|440.58|438.38|440.39|438.19|440.58|438.38|440.21|438.01|0
1626087940000|2021-07-12 11:05:40|440.58|438.38|440.58|438.38|440.58|438.38|440.58|438.38|0
1626087950000|2021-07-12 11:05:50|440.39|438.19|440.39|438.19|440.39|438.19|440.39|438.19|0
1626087960000|2021-07-12 11:06:00|440.58|438.38|440.58|438.38|440.76|438.56|440.58|438.38|0
1626087970000|2021-07-12 11:06:10|440.76|438.56|441.14|438.94|441.14|438.94|440.76|438.56|0
1626087980000|2021-07-12 11:06:20|440.95|438.75|440.95|438.75|440.95|438.75|440.95|438.75|0
1626087990000|2021-07-12 11:06:30|441.14|438.94|441.14|438.94|441.14|438.94|441.14|438.94|0
1626088000000|2021-07-12 11:06:40|441.32|439.12|441.32|439.12|441.32|439.12|441.32|439.12|0
1626088010000|2021-07-12 11:06:50|441.6|439.4|441.69|439.49|441.69|439.49|441.51|439.31|0
1626088020000|2021-07-12 11:07:00|441.51|439.31|441.14|438.94|441.51|439.31|441.14|438.94|0
1626088030000|2021-07-12 11:07:10|441.32|439.12|441.51|439.31|441.51|439.31|441.32|439.12|0
1626088040000|2021-07-12 11:07:20|441.14|438.94|441.14|438.94|441.14|438.94|440.95|438.75|0
1626088050000|2021-07-12 11:07:30|440.95|438.75|440.95|438.75|440.95|438.75|440.95|438.75|0
1626088060000|2021-07-12 11:07:40|440.76|438.56|440.76|438.56|440.76|438.56|440.76|438.56|0
1626088080000|2021-07-12 11:08:00|440.95|438.75|440.58|438.38|440.95|438.75|440.58|438.38|0
1626088090000|2021-07-12 11:08:10|440.76|438.56|440.67|438.47|440.76|438.56|440.58|438.38|0
1626088100000|2021-07-12 11:08:20|440.76|438.56|440.58|438.38|440.76|438.56|440.58|438.38|0
1626088110000|2021-07-12 11:08:30|440.76|438.56|440.76|438.56|440.76|438.56|440.76|438.56|0
1626088120000|2021-07-12 11:08:40|440.67|438.47|440.95|438.75|440.95|438.75|440.67|438.47|0
1626088130000|2021-07-12 11:08:50|441.04|438.84|440.76|438.56|441.04|438.84|440.76|438.56|0
1626088140000|2021-07-12 11:09:00|440.95|438.75|440.76|438.56|440.95|438.75|440.76|438.56|0
1626088160000|2021-07-12 11:09:20|440.58|438.38|440.76|438.56|440.76|438.56|440.58|438.38|0
1626088180000|2021-07-12 11:09:40|440.95|438.75|441.13|438.93|441.13|438.93|440.95|438.75|0
1626088190000|2021-07-12 11:09:50|440.95|438.75|441.13|438.93|441.13|438.93|440.95|438.75|0
1626088200000|2021-07-12 11:10:00|440.95|438.75|440.76|438.56|440.95|438.75|440.76|438.56|0
1626088210000|2021-07-12 11:10:10|440.58|438.38|440.95|438.75|440.95|438.75|440.58|438.38|0
1626088220000|2021-07-12 11:10:20|441.04|438.84|441.51|439.31|441.51|439.31|441.04|438.84|0
1626088230000|2021-07-12 11:10:30|441.69|439.49|441.51|439.31|441.69|439.49|441.51|439.31|0
1626088240000|2021-07-12 11:10:40|441.6|439.4|441.78|439.58|441.78|439.58|441.6|439.4|0
1626088250000|2021-07-12 11:10:50|441.51|439.31|441.69|439.49|441.69|439.49|441.51|439.31|0
1626088260000|2021-07-12 11:11:00|441.51|439.31|441.51|439.31|441.51|439.31|441.51|439.31|0
1626088270000|2021-07-12 11:11:10|441.41|439.21|441.13|438.93|441.41|439.21|441.13|438.93|0
1626088280000|2021-07-12 11:11:20|441.32|439.12|441.32|439.12|441.32|439.12|441.32|439.12|0
1626088300000|2021-07-12 11:11:40|441.41|439.21|441.32|439.12|441.41|439.21|441.32|439.12|0
1626088310000|2021-07-12 11:11:50|441.13|438.93|441.13|438.93|441.13|438.93|441.13|438.93|0
1626088330000|2021-07-12 11:12:10|441.22|439.02|441.13|438.93|441.22|439.02|441.13|438.93|0
1626088340000|2021-07-12 11:12:20|441.32|439.12|441.32|439.12|441.32|439.12|441.32|439.12|0
1626088360000|2021-07-12 11:12:40|441.51|439.31|441.51|439.31|441.51|439.31|441.32|439.12|0
1626088370000|2021-07-12 11:12:50|441.32|439.12|441.32|439.12|441.32|439.12|441.32|439.12|0
1626088380000|2021-07-12 11:13:00|441.13|438.93|441.13|438.93|441.13|438.93|441.13|438.93|0
1626088390000|2021-07-12 11:13:10|441.04|438.84|441.04|438.84|441.04|438.84|441.04|438.84|0
1626088400000|2021-07-12 11:13:20|440.76|438.56|441.13|438.93|441.13|438.93|440.76|438.56|0
1626088420000|2021-07-12 11:13:40|441.32|439.12|441.13|438.93|441.32|439.12|441.13|438.93|0
1626088440000|2021-07-12 11:14:00|440.95|438.75|440.76|438.56|440.95|438.75|440.76|438.56|0
1626088450000|2021-07-12 11:14:10|440.57|438.37|440.57|438.37|440.57|438.37|440.57|438.37|0
1626088460000|2021-07-12 11:14:20|440.39|438.19|440.39|438.19|440.39|438.19|440.39|438.19|0
1626088470000|2021-07-12 11:14:30|440.57|438.37|440.39|438.19|440.57|438.37|440.39|438.19|0
1626088480000|2021-07-12 11:14:40|440.57|438.37|440.76|438.56|440.76|438.56|440.57|438.37|0
1626088490000|2021-07-12 11:14:50|440.66|438.46|440.39|438.19|440.66|438.46|440.39|438.19|0
1626088500000|2021-07-12 11:15:00|440.48|438.28|440.48|438.28|440.57|438.37|440.48|438.28|0
1626088510000|2021-07-12 11:15:10|440.39|438.19|440.39|438.19|440.39|438.19|440.39|438.19|0
1626088520000|2021-07-12 11:15:20|440.57|438.37|440.76|438.56|440.76|438.56|440.57|438.37|0
1626088530000|2021-07-12 11:15:30|440.95|438.75|441.13|438.93|441.13|438.93|440.95|438.75|0
1626088540000|2021-07-12 11:15:40|440.95|438.75|440.95|438.75|441.03|438.83|440.95|438.75|0
1626088550000|2021-07-12 11:15:50|440.76|438.56|440.95|438.75|440.95|438.75|440.76|438.56|0
1626088560000|2021-07-12 11:16:00|440.85|438.65|440.76|438.56|440.85|438.65|440.76|438.56|0
1626088580000|2021-07-12 11:16:20|440.66|438.46|440.57|438.37|440.76|438.56|440.57|438.37|0
1626088590000|2021-07-12 11:16:30|440.48|438.28|440.39|438.19|440.48|438.28|440.39|438.19|0
1626088600000|2021-07-12 11:16:40|440.57|438.37|440.39|438.19|440.57|438.37|440.39|438.19|0
1626088610000|2021-07-12 11:16:50|440.2|438|440.48|438.28|440.48|438.28|440.2|438|0
1626088620000|2021-07-12 11:17:00|440.57|438.37|440.57|438.37|440.76|438.56|440.57|438.37|0
1626088630000|2021-07-12 11:17:10|440.76|438.56|440.76|438.56|440.76|438.56|440.76|438.56|0
1626088640000|2021-07-12 11:17:20|440.94|438.74|441.13|438.93|441.13|438.93|440.94|438.74|0
1626088650000|2021-07-12 11:17:30|440.94|438.74|440.94|438.74|440.94|438.74|440.94|438.74|0
1626088670000|2021-07-12 11:17:50|441.13|438.93|441.13|438.93|441.13|438.93|441.13|438.93|0
1626088680000|2021-07-12 11:18:00|441.32|439.12|441.5|439.3|441.5|439.3|441.32|439.12|0
1626088700000|2021-07-12 11:18:20|441.69|439.49|441.69|439.49|441.69|439.49|441.69|439.49|0
1626088710000|2021-07-12 11:18:30|441.5|439.3|441.32|439.12|441.5|439.3|441.32|439.12|0
1626088730000|2021-07-12 11:18:50|441.13|438.93|441.32|439.12|441.32|439.12|441.13|438.93|0
1626088750000|2021-07-12 11:19:10|441.13|438.93|441.13|438.93|441.13|438.93|441.13|438.93|0
1626088770000|2021-07-12 11:19:30|440.76|438.56|440.76|438.56|440.76|438.56|440.76|438.56|0
1626088780000|2021-07-12 11:19:40|440.57|438.37|440.57|438.37|440.57|438.37|440.57|438.37|0
1626088790000|2021-07-12 11:19:50|440.66|438.46|440.76|438.56|440.76|438.56|440.66|438.46|0
1626088800000|2021-07-12 11:20:00|440.94|438.74|440.94|438.74|441.03|438.83|440.94|438.74|0
1626088810000|2021-07-12 11:20:10|441.03|438.83|440.94|438.74|441.03|438.83|440.94|438.74|0
1626088820000|2021-07-12 11:20:20|441.32|439.12|441.32|439.12|441.5|439.3|441.32|439.12|0
1626088830000|2021-07-12 11:20:30|441.5|439.3|441.69|439.49|441.69|439.49|441.5|439.3|0
1626088840000|2021-07-12 11:20:40|441.87|439.67|441.69|439.49|441.87|439.67|441.69|439.49|0
1626088850000|2021-07-12 11:20:50|441.78|439.58|441.87|439.67|441.87|439.67|441.78|439.58|0
1626088860000|2021-07-12 11:21:00|441.78|439.58|441.87|439.67|441.87|439.67|441.78|439.58|0
1626088870000|2021-07-12 11:21:10|441.78|439.58|441.5|439.3|441.78|439.58|441.5|439.3|0
1626088880000|2021-07-12 11:21:20|441.32|439.12|441.32|439.12|441.32|439.12|441.32|439.12|0
1626088890000|2021-07-12 11:21:30|441.13|438.93|441.13|438.93|441.13|438.93|441.13|438.93|0
1626088900000|2021-07-12 11:21:40|441.32|439.12|441.32|439.12|441.32|439.12|441.32|439.12|0
1626088910000|2021-07-12 11:21:50|441.13|438.93|441.13|438.93|441.32|439.12|441.13|438.93|0
1626088920000|2021-07-12 11:22:00|441.32|439.12|441.4|439.2|441.5|439.3|441.32|439.12|0
1626088930000|2021-07-12 11:22:10|441.32|439.12|441.5|439.3|441.5|439.3|441.32|439.12|0
1626088940000|2021-07-12 11:22:20|441.69|439.49|441.69|439.49|441.69|439.49|441.69|439.49|0
1626088950000|2021-07-12 11:22:30|441.87|439.67|441.69|439.49|441.87|439.67|441.69|439.49|0
1626088960000|2021-07-12 11:22:40|441.87|439.67|441.87|439.67|441.87|439.67|441.87|439.67|0
1626088970000|2021-07-12 11:22:50|442.06|439.86|441.87|439.67|442.06|439.86|441.87|439.67|0
1626088980000|2021-07-12 11:23:00|441.96|439.76|442.15|439.95|442.15|439.95|441.96|439.76|0
1626088990000|2021-07-12 11:23:10|442.25|440.05|442.43|440.23|442.43|440.23|442.25|440.05|0
1626089000000|2021-07-12 11:23:20|442.25|440.05|442.25|440.05|442.25|440.05|442.25|440.05|0
1626089010000|2021-07-12 11:23:30|442.15|439.95|442.06|439.86|442.15|439.95|442.06|439.86|0
1626089020000|2021-07-12 11:23:40|442.15|439.95|442.25|440.05|442.25|440.05|442.15|439.95|0
1626089050000|2021-07-12 11:24:10|442.06|439.86|442.06|439.86|442.06|439.86|442.06|439.86|0
1626089060000|2021-07-12 11:24:20|442.15|439.95|442.62|440.42|442.62|440.42|442.15|439.95|0
1626089070000|2021-07-12 11:24:30|442.43|440.23|442.43|440.23|442.43|440.23|442.43|440.23|0
1626089080000|2021-07-12 11:24:40|442.62|440.42|442.43|440.23|442.62|440.42|442.43|440.23|0
1626089090000|2021-07-12 11:24:50|442.25|440.05|442.33|440.13|442.43|440.23|442.25|440.05|0
1626089100000|2021-07-12 11:25:00|442.43|440.23|442.25|440.05|442.43|440.23|442.25|440.05|0
1626089110000|2021-07-12 11:25:10|442.43|440.23|442.25|440.05|442.43|440.23|442.25|440.05|0
1626089120000|2021-07-12 11:25:20|442.06|439.86|442.25|440.05|442.25|440.05|442.06|439.86|0
1626089130000|2021-07-12 11:25:30|442.62|440.42|442.62|440.42|442.62|440.42|442.62|440.42|0
1626089140000|2021-07-12 11:25:40|442.8|440.6|442.8|440.6|442.8|440.6|442.8|440.6|0
1626089150000|2021-07-12 11:25:50|442.99|440.79|442.99|440.79|442.99|440.79|442.99|440.79|0
1626089160000|2021-07-12 11:26:00|442.62|440.42|442.62|440.42|442.62|440.42|442.43|440.23|0
1626089190000|2021-07-12 11:26:30|442.43|440.23|442.62|440.42|442.62|440.42|442.43|440.23|0
1626089200000|2021-07-12 11:26:40|442.43|440.23|442.43|440.23|442.43|440.23|442.43|440.23|0
1626089210000|2021-07-12 11:26:50|442.24|440.04|442.43|440.23|442.43|440.23|442.24|440.04|0
1626089220000|2021-07-12 11:27:00|442.62|440.42|442.99|440.79|442.99|440.79|442.62|440.42|0
1626089240000|2021-07-12 11:27:20|442.8|440.6|442.8|440.6|442.8|440.6|442.8|440.6|0
1626089250000|2021-07-12 11:27:30|442.99|440.79|442.99|440.79|443.18|440.98|442.99|440.79|0
1626089270000|2021-07-12 11:27:50|443.18|440.98|442.99|440.79|443.18|440.98|442.99|440.79|0
1626089280000|2021-07-12 11:28:00|443.08|440.88|442.99|440.79|443.08|440.88|442.99|440.79|0
1626089290000|2021-07-12 11:28:10|443.18|440.98|443.18|440.98|443.18|440.98|442.99|440.79|0
1626089310000|2021-07-12 11:28:30|443.08|440.88|442.99|440.79|443.08|440.88|442.99|440.79|0
1626089320000|2021-07-12 11:28:40|443.18|440.98|442.99|440.79|443.18|440.98|442.99|440.79|0
1626089340000|2021-07-12 11:29:00|442.8|440.6|442.8|440.6|442.8|440.6|442.8|440.6|0
1626089370000|2021-07-12 11:29:30|442.71|440.51|442.62|440.42|442.71|440.51|442.62|440.42|0
1626089380000|2021-07-12 11:29:40|442.43|440.23|442.62|440.42|442.62|440.42|442.43|440.23|0
1626089390000|2021-07-12 11:29:50|442.8|440.6|442.99|440.79|442.99|440.79|442.8|440.6|0
1626089400000|2021-07-12 11:30:00|442.8|440.6|442.8|440.6|442.8|440.6|442.8|440.6|0
1626089410000|2021-07-12 11:30:10|442.99|440.79|442.99|440.79|442.99|440.79|442.99|440.79|0
1626089430000|2021-07-12 11:30:30|443.18|440.98|442.99|440.79|443.18|440.98|442.8|440.6|0
1626089450000|2021-07-12 11:30:50|443.18|440.98|443.18|440.98|443.18|440.98|443.18|440.98|0
1626089460000|2021-07-12 11:31:00|443.17|440.97|442.99|440.79|443.17|440.97|442.8|440.6|0
1626089470000|2021-07-12 11:31:10|442.8|440.6|442.8|440.6|442.8|440.6|442.8|440.6|0
1626089480000|2021-07-12 11:31:20|442.99|440.79|442.99|440.79|442.99|440.79|442.99|440.79|0
1626089510000|2021-07-12 11:31:50|443.17|440.97|442.99|440.79|443.17|440.97|442.99|440.79|0
1626089520000|2021-07-12 11:32:00|443.17|440.97|442.99|440.79|443.17|440.97|442.99|440.79|0
1626089530000|2021-07-12 11:32:10|442.8|440.6|442.8|440.6|442.8|440.6|442.8|440.6|0
1626089560000|2021-07-12 11:32:40|442.61|440.41|442.8|440.6|442.8|440.6|442.61|440.41|0
1626089590000|2021-07-12 11:33:10|442.89|440.69|442.61|440.41|442.89|440.69|442.61|440.41|0
1626089600000|2021-07-12 11:33:20|442.7|440.5|442.61|440.41|442.8|440.6|442.61|440.41|0
1626089660000|2021-07-12 11:34:20|442.43|440.23|442.61|440.41|442.61|440.41|442.43|440.23|0
1626089690000|2021-07-12 11:34:50|442.43|440.23|442.61|440.41|442.61|440.41|442.43|440.23|0
1626089700000|2021-07-12 11:35:00|442.43|440.23|442.43|440.23|442.43|440.23|442.43|440.23|0
1626089710000|2021-07-12 11:35:10|442.24|440.04|442.24|440.04|442.24|440.04|442.24|440.04|0
1626089720000|2021-07-12 11:35:20|442.43|440.23|442.43|440.23|442.43|440.23|442.43|440.23|0
1626089730000|2021-07-12 11:35:30|442.24|440.04|442.24|440.04|442.43|440.23|442.24|440.04|0
1626089740000|2021-07-12 11:35:40|442.43|440.23|442.43|440.23|442.43|440.23|442.43|440.23|0
1626089750000|2021-07-12 11:35:50|442.61|440.41|442.43|440.23|442.61|440.41|442.43|440.23|0
1626089760000|2021-07-12 11:36:00|442.61|440.41|442.8|440.6|442.8|440.6|442.61|440.41|0
1626089780000|2021-07-12 11:36:20|442.99|440.79|442.99|440.79|442.99|440.79|442.99|440.79|0
1626089790000|2021-07-12 11:36:30|442.8|440.6|442.8|440.6|442.8|440.6|442.8|440.6|0
1626089810000|2021-07-12 11:36:50|442.99|440.79|442.8|440.6|442.99|440.79|442.8|440.6|0
1626089820000|2021-07-12 11:37:00|442.99|440.79|442.8|440.6|442.99|440.79|442.8|440.6|0
1626089830000|2021-07-12 11:37:10|442.99|440.79|442.99|440.79|442.99|440.79|442.99|440.79|0
1626089840000|2021-07-12 11:37:20|443.17|440.97|442.99|440.79|443.17|440.97|442.99|440.79|0
1626089870000|2021-07-12 11:37:50|443.08|440.88|442.99|440.79|443.08|440.88|442.99|440.79|0
1626089880000|2021-07-12 11:38:00|443.17|440.97|443.17|440.97|443.17|440.97|443.17|440.97|0
1626089900000|2021-07-12 11:38:20|443.26|441.06|443.36|441.16|443.36|441.16|443.26|441.06|0
1626089910000|2021-07-12 11:38:30|443.54|441.34|443.54|441.34|443.54|441.34|443.54|441.34|0
1626089920000|2021-07-12 11:38:40|443.36|441.16|443.54|441.34|443.54|441.34|443.36|441.16|0
1626089940000|2021-07-12 11:39:00|443.73|441.53|443.73|441.53|443.73|441.53|443.73|441.53|0
1626089950000|2021-07-12 11:39:10|443.92|441.72|443.92|441.72|443.92|441.72|443.92|441.72|0
1626089970000|2021-07-12 11:39:30|444.1|441.9|444.01|441.81|444.1|441.9|443.92|441.72|0
1626089980000|2021-07-12 11:39:40|443.92|441.72|443.92|441.72|444.1|441.9|443.92|441.72|0
1626089990000|2021-07-12 11:39:50|444.1|441.9|443.92|441.72|444.1|441.9|443.92|441.72|0
1626090010000|2021-07-12 11:40:10|443.73|441.53|443.73|441.53|443.73|441.53|443.73|441.53|0
1626090020000|2021-07-12 11:40:20|443.54|441.34|443.17|440.97|443.54|441.34|443.17|440.97|0
1626090030000|2021-07-12 11:40:30|443.36|441.16|442.98|440.78|443.36|441.16|442.98|440.78|0
1626090040000|2021-07-12 11:40:40|442.89|440.69|442.98|440.78|442.98|440.78|442.89|440.69|0
1626090060000|2021-07-12 11:41:00|443.17|440.97|443.07|440.87|443.17|440.97|443.07|440.87|0
1626090070000|2021-07-12 11:41:10|443.17|440.97|443.17|440.97|443.17|440.97|443.17|440.97|0
1626090080000|2021-07-12 11:41:20|443.36|441.16|443.54|441.34|443.54|441.34|443.36|441.16|0
1626090090000|2021-07-12 11:41:30|443.73|441.53|443.73|441.53|443.92|441.72|443.73|441.53|0
1626090100000|2021-07-12 11:41:40|443.54|441.34|443.54|441.34|443.54|441.34|443.54|441.34|0
1626090110000|2021-07-12 11:41:50|443.73|441.53|443.92|441.72|443.92|441.72|443.73|441.53|0
1626090120000|2021-07-12 11:42:00|443.73|441.53|443.73|441.53|443.73|441.53|443.73|441.53|0
1626090130000|2021-07-12 11:42:10|443.54|441.34|443.73|441.53|443.73|441.53|443.54|441.34|0
1626090140000|2021-07-12 11:42:20|443.54|441.34|443.92|441.72|443.92|441.72|443.54|441.34|0
1626090150000|2021-07-12 11:42:30|444.1|441.9|444.48|442.28|444.48|442.28|444.1|441.9|0
1626090160000|2021-07-12 11:42:40|444.29|442.09|444.38|442.18|444.48|442.28|444.29|442.09|0
1626090170000|2021-07-12 11:42:50|444.29|442.09|444.48|442.28|444.48|442.28|444.29|442.09|0
1626090180000|2021-07-12 11:43:00|444.29|442.09|444.48|442.28|444.48|442.28|444.29|442.09|0
1626090190000|2021-07-12 11:43:10|444.66|442.46|444.29|442.09|444.66|442.46|444.29|442.09|0
1626090200000|2021-07-12 11:43:20|444.19|441.99|444.1|441.9|444.29|442.09|444.1|441.9|0
1626090210000|2021-07-12 11:43:30|443.73|441.53|443.73|441.53|443.73|441.53|443.73|441.53|0
1626090220000|2021-07-12 11:43:40|443.92|441.72|444.01|441.81|444.01|441.81|443.92|441.72|0
1626090230000|2021-07-12 11:43:50|444.1|441.9|444.1|441.9|444.1|441.9|443.92|441.72|0
1626090240000|2021-07-12 11:44:00|444.29|442.09|444.29|442.09|444.29|442.09|444.29|442.09|0
1626090250000|2021-07-12 11:44:10|444.48|442.28|444.1|441.9|444.48|442.28|444.1|441.9|0
1626090270000|2021-07-12 11:44:30|443.92|441.72|443.92|441.72|443.92|441.72|443.92|441.72|0
1626090280000|2021-07-12 11:44:40|443.73|441.53|443.73|441.53|443.73|441.53|443.73|441.53|0
1626090290000|2021-07-12 11:44:50|443.92|441.72|443.92|441.72|443.92|441.72|443.82|441.62|0
1626090300000|2021-07-12 11:45:00|443.73|441.53|443.73|441.53|443.73|441.53|443.73|441.53|0
1626090310000|2021-07-12 11:45:10|443.92|441.72|443.73|441.53|443.92|441.72|443.73|441.53|0
1626090320000|2021-07-12 11:45:20|443.54|441.34|443.54|441.34|443.54|441.34|443.54|441.34|0
1626090330000|2021-07-12 11:45:30|443.36|441.16|443.54|441.34|443.54|441.34|443.36|441.16|0
1626090340000|2021-07-12 11:45:40|443.73|441.53|443.73|441.53|443.73|441.53|443.73|441.53|0
1626090350000|2021-07-12 11:45:50|443.63|441.43|443.73|441.53|443.73|441.53|443.54|441.34|0
1626090360000|2021-07-12 11:46:00|443.82|441.62|443.73|441.53|443.82|441.62|443.73|441.53|0
1626090370000|2021-07-12 11:46:10|443.91|441.71|444.29|442.09|444.29|442.09|443.91|441.71|0
1626090380000|2021-07-12 11:46:20|444.1|441.9|444.1|441.9|444.29|442.09|444.1|441.9|0
1626090390000|2021-07-12 11:46:30|444.29|442.09|444.1|441.9|444.29|442.09|444.1|441.9|0
1626090400000|2021-07-12 11:46:40|444.29|442.09|444.1|441.9|444.29|442.09|444.1|441.9|0
1626090420000|2021-07-12 11:47:00|444.29|442.09|444.29|442.09|444.29|442.09|444.29|442.09|0
1626090440000|2021-07-12 11:47:20|444.1|441.9|444.1|441.9|444.1|441.9|444.1|441.9|0
1626090450000|2021-07-12 11:47:30|444.29|442.09|444.29|442.09|444.29|442.09|444.29|442.09|0
1626090460000|2021-07-12 11:47:40|444.1|441.9|444.1|441.9|444.1|441.9|444.1|441.9|0
1626090480000|2021-07-12 11:48:00|444.19|441.99|444.29|442.09|444.29|442.09|444.19|441.99|0
1626090500000|2021-07-12 11:48:20|444.1|441.9|444.29|442.09|444.29|442.09|444.1|441.9|0
1626090530000|2021-07-12 11:48:50|444.1|441.9|444.1|441.9|444.1|441.9|444.1|441.9|0
1626090540000|2021-07-12 11:49:00|443.91|441.71|444.1|441.9|444.1|441.9|443.91|441.71|0
1626090550000|2021-07-12 11:49:10|444.29|442.09|444.29|442.09|444.29|442.09|444.29|442.09|0
1626090560000|2021-07-12 11:49:20|444.47|442.27|444.29|442.09|444.47|442.27|444.29|442.09|0
1626090570000|2021-07-12 11:49:30|444.38|442.18|444.29|442.09|444.38|442.18|444.29|442.09|0
1626090580000|2021-07-12 11:49:40|444.47|442.27|444.47|442.27|444.47|442.27|444.47|442.27|0
1626090610000|2021-07-12 11:50:10|444.29|442.09|444.1|441.9|444.29|442.09|444.1|441.9|0
1626090620000|2021-07-12 11:50:20|444|441.8|444|441.8|444|441.8|444|441.8|0
1626090630000|2021-07-12 11:50:30|444.1|441.9|444.29|442.09|444.29|442.09|443.91|441.71|0
1626090640000|2021-07-12 11:50:40|444.38|442.18|444.47|442.27|444.47|442.27|444.38|442.18|0
1626090660000|2021-07-12 11:51:00|444.66|442.46|444.29|442.09|444.66|442.46|444.29|442.09|0
1626090680000|2021-07-12 11:51:20|444.1|441.9|444.47|442.27|444.47|442.27|444.1|441.9|0
1626090690000|2021-07-12 11:51:30|444.66|442.46|444.66|442.46|444.66|442.46|444.56|442.36|0
1626090760000|2021-07-12 11:52:40|444.56|442.36|444.29|442.09|444.56|442.36|444.29|442.09|0
1626090770000|2021-07-12 11:52:50|444.47|442.27|444.29|442.09|444.47|442.27|444.29|442.09|0
1626090780000|2021-07-12 11:53:00|444.1|441.9|444.1|441.9|444.1|441.9|444.1|441.9|0
1626090790000|2021-07-12 11:53:10|444|441.8|444.1|441.9|444.1|441.9|444|441.8|0
1626090800000|2021-07-12 11:53:20|444|441.8|443.91|441.71|444|441.8|443.73|441.53|0
1626090810000|2021-07-12 11:53:30|443.54|441.34|443.54|441.34|443.54|441.34|443.54|441.34|0
1626090820000|2021-07-12 11:53:40|443.73|441.53|443.35|441.15|443.73|441.53|443.35|441.15|0
1626090830000|2021-07-12 11:53:50|443.44|441.24|443.17|440.97|443.44|441.24|443.17|440.97|0
1626090840000|2021-07-12 11:54:00|442.98|440.78|443.17|440.97|443.17|440.97|442.98|440.78|0
1626090850000|2021-07-12 11:54:10|443.35|441.15|443.35|441.15|443.35|441.15|443.35|441.15|0
1626090860000|2021-07-12 11:54:20|443.17|440.97|443.17|440.97|443.17|440.97|443.17|440.97|0
1626090870000|2021-07-12 11:54:30|443.16|440.96|443.16|440.96|443.35|441.15|443.16|440.96|0
1626090900000|2021-07-12 11:55:00|442.98|440.78|442.79|440.59|442.98|440.78|442.79|440.59|0
1626090920000|2021-07-12 11:55:20|442.61|440.41|442.61|440.41|442.61|440.41|442.61|440.41|0
1626090940000|2021-07-12 11:55:40|442.79|440.59|442.79|440.59|442.79|440.59|442.79|440.59|0
1626090960000|2021-07-12 11:56:00|442.6|440.4|442.6|440.4|442.6|440.4|442.6|440.4|0
1626090980000|2021-07-12 11:56:20|442.79|440.59|442.98|440.78|442.98|440.78|442.79|440.59|0
1626090990000|2021-07-12 11:56:30|443.16|440.96|443.16|440.96|443.16|440.96|443.16|440.96|0
1626091000000|2021-07-12 11:56:40|442.79|440.59|442.79|440.59|442.79|440.59|442.79|440.59|0
1626091010000|2021-07-12 11:56:50|442.6|440.4|442.69|440.49|442.69|440.49|442.6|440.4|0
1626091020000|2021-07-12 11:57:00|442.6|440.4|442.6|440.4|442.79|440.59|442.6|440.4|0
1626091030000|2021-07-12 11:57:10|442.79|440.59|442.6|440.4|442.79|440.59|442.6|440.4|0
1626091080000|2021-07-12 11:58:00|442.69|440.49|442.6|440.4|442.69|440.49|442.6|440.4|0
1626091090000|2021-07-12 11:58:10|442.69|440.49|442.6|440.4|442.79|440.59|442.6|440.4|0
1626091100000|2021-07-12 11:58:20|442.42|440.22|442.42|440.22|442.42|440.22|442.42|440.22|0
1626091110000|2021-07-12 11:58:30|442.6|440.4|442.6|440.4|442.6|440.4|442.6|440.4|0
1626091120000|2021-07-12 11:58:40|442.42|440.22|442.6|440.4|442.6|440.4|442.42|440.22|0
1626091160000|2021-07-12 11:59:20|442.42|440.22|442.42|440.22|442.42|440.22|442.42|440.22|0
1626091170000|2021-07-12 11:59:30|442.6|440.4|442.6|440.4|442.6|440.4|442.6|440.4|0
1626091180000|2021-07-12 11:59:40|442.69|440.49|442.6|440.4|442.69|440.49|442.6|440.4|0
1626091210000|2021-07-12 12:00:10|442.79|440.59|442.79|440.59|442.79|440.59|442.79|440.59|0
1626091220000|2021-07-12 12:00:20|442.98|440.78|442.98|440.78|442.98|440.78|442.98|440.78|0
1626091230000|2021-07-12 12:00:30|443.07|440.87|443.07|440.87|443.07|440.87|443.07|440.87|0
1626091240000|2021-07-12 12:00:40|443.16|440.96|443.16|440.96|443.16|440.96|443.16|440.96|0
1626091250000|2021-07-12 12:00:50|442.98|440.78|442.98|440.78|442.98|440.78|442.98|440.78|0
1626091270000|2021-07-12 12:01:10|443.16|440.96|443.72|441.52|443.72|441.52|442.98|440.78|0
1626091290000|2021-07-12 12:01:30|443.62|441.42|443.72|441.52|443.72|441.52|443.62|441.42|0
1626091330000|2021-07-12 12:02:10|443.53|441.33|443.16|440.96|443.53|441.33|443.16|440.96|0
1626091340000|2021-07-12 12:02:20|442.98|440.78|442.79|440.59|442.98|440.78|442.79|440.59|0
1626091350000|2021-07-12 12:02:30|442.6|440.4|442.79|440.59|442.79|440.59|442.6|440.4|0
1626091360000|2021-07-12 12:02:40|442.6|440.4|442.6|440.4|442.6|440.4|442.6|440.4|0
1626091370000|2021-07-12 12:02:50|442.42|440.22|442.42|440.22|442.42|440.22|442.42|440.22|0
1626091390000|2021-07-12 12:03:10|442.6|440.4|442.6|440.4|442.6|440.4|442.6|440.4|0
1626091410000|2021-07-12 12:03:30|442.79|440.59|442.79|440.59|442.79|440.59|442.79|440.59|0
1626091420000|2021-07-12 12:03:40|442.6|440.4|442.79|440.59|442.79|440.59|442.6|440.4|0
1626091430000|2021-07-12 12:03:50|442.97|440.77|442.97|440.77|442.97|440.77|442.97|440.77|0
1626091440000|2021-07-12 12:04:00|442.79|440.59|442.6|440.4|442.79|440.59|442.6|440.4|0
1626091450000|2021-07-12 12:04:10|442.79|440.59|442.79|440.59|442.79|440.59|442.79|440.59|0
1626091460000|2021-07-12 12:04:20|442.6|440.4|442.79|440.59|442.79|440.59|442.6|440.4|0
1626091510000|2021-07-12 12:05:10|442.97|440.77|442.88|440.68|442.97|440.77|442.79|440.59|0
1626091520000|2021-07-12 12:05:20|442.97|440.77|443.16|440.96|443.16|440.96|442.97|440.77|0
1626091530000|2021-07-12 12:05:30|442.97|440.77|443.16|440.96|443.16|440.96|442.97|440.77|0
1626091550000|2021-07-12 12:05:50|442.97|440.77|442.97|440.77|442.97|440.77|442.97|440.77|0
1626091560000|2021-07-12 12:06:00|442.79|440.59|442.79|440.59|442.79|440.59|442.79|440.59|0
1626091590000|2021-07-12 12:06:30|442.97|440.77|442.79|440.59|442.97|440.77|442.79|440.59|0
1626091610000|2021-07-12 12:06:50|442.97|440.77|442.79|440.59|442.97|440.77|442.79|440.59|0
1626091620000|2021-07-12 12:07:00|442.88|440.68|442.97|440.77|442.97|440.77|442.79|440.59|0
1626091630000|2021-07-12 12:07:10|442.88|440.68|442.88|440.68|442.88|440.68|442.88|440.68|0
1626091640000|2021-07-12 12:07:20|442.97|440.77|442.97|440.77|442.97|440.77|442.97|440.77|0
1626091660000|2021-07-12 12:07:40|442.88|440.68|442.79|440.59|442.88|440.68|442.79|440.59|0
1626091670000|2021-07-12 12:07:50|442.88|440.68|442.97|440.77|442.97|440.77|442.88|440.68|0
1626091680000|2021-07-12 12:08:00|443.16|440.96|443.16|440.96|443.16|440.96|443.16|440.96|0
1626091690000|2021-07-12 12:08:10|442.97|440.77|442.97|440.77|442.97|440.77|442.97|440.77|0
1626091710000|2021-07-12 12:08:30|442.88|440.68|443.16|440.96|443.16|440.96|442.88|440.68|0
1626091720000|2021-07-12 12:08:40|442.97|440.77|442.97|440.77|442.97|440.77|442.97|440.77|0
1626091750000|2021-07-12 12:09:10|443.06|440.86|442.97|440.77|443.06|440.86|442.97|440.77|0
1626091760000|2021-07-12 12:09:20|442.88|440.68|442.79|440.59|442.88|440.68|442.79|440.59|0
1626091770000|2021-07-12 12:09:30|442.97|440.77|442.79|440.59|442.97|440.77|442.79|440.59|0
1626091780000|2021-07-12 12:09:40|442.97|440.77|442.97|440.77|442.97|440.77|442.97|440.77|0
1626091790000|2021-07-12 12:09:50|442.79|440.59|442.97|440.77|442.97|440.77|442.79|440.59|0
1626091810000|2021-07-12 12:10:10|442.79|440.59|442.79|440.59|442.79|440.59|442.79|440.59|0
1626091820000|2021-07-12 12:10:20|442.6|440.4|442.6|440.4|442.6|440.4|442.6|440.4|0
1626091830000|2021-07-12 12:10:30|442.79|440.59|442.97|440.77|442.97|440.77|442.79|440.59|0
1626091840000|2021-07-12 12:10:40|443.16|440.96|443.16|440.96|443.16|440.96|443.16|440.96|0
1626091850000|2021-07-12 12:10:50|443.34|441.14|443.34|441.14|443.34|441.14|443.34|441.14|0
1626091860000|2021-07-12 12:11:00|443.16|440.96|443.43|441.23|443.43|441.23|443.16|440.96|0
1626091870000|2021-07-12 12:11:10|443.53|441.33|443.34|441.14|443.53|441.33|443.34|441.14|0
1626091880000|2021-07-12 12:11:20|443.53|441.33|443.34|441.14|443.53|441.33|443.34|441.14|0
1626091890000|2021-07-12 12:11:30|443.53|441.33|443.25|441.05|443.53|441.33|443.16|440.96|0
1626091900000|2021-07-12 12:11:40|443.34|441.14|443.72|441.52|443.72|441.52|443.34|441.14|0
1626091910000|2021-07-12 12:11:50|443.53|441.33|443.72|441.52|443.72|441.52|443.53|441.33|0
1626091930000|2021-07-12 12:12:10|443.81|441.61|444.09|441.89|444.09|441.89|443.81|441.61|0
1626091940000|2021-07-12 12:12:20|443.9|441.7|443.9|441.7|443.9|441.7|443.9|441.7|0
1626091950000|2021-07-12 12:12:30|443.99|441.79|443.9|441.7|443.99|441.79|443.9|441.7|0
1626091970000|2021-07-12 12:12:50|443.72|441.52|443.72|441.52|443.72|441.52|443.72|441.52|0
1626092030000|2021-07-12 12:13:50|443.9|441.7|443.9|441.7|443.9|441.7|443.9|441.7|0
1626092040000|2021-07-12 12:14:00|443.72|441.52|443.53|441.33|443.72|441.52|443.53|441.33|0
1626092050000|2021-07-12 12:14:10|443.72|441.52|443.72|441.52|443.72|441.52|443.72|441.52|0
1626092060000|2021-07-12 12:14:20|443.9|441.7|443.9|441.7|443.9|441.7|443.9|441.7|0
1626092070000|2021-07-12 12:14:30|443.72|441.52|443.72|441.52|443.72|441.52|443.72|441.52|0
1626092080000|2021-07-12 12:14:40|443.9|441.7|443.72|441.52|443.9|441.7|443.72|441.52|0
1626092100000|2021-07-12 12:15:00|443.53|441.33|443.53|441.33|443.53|441.33|443.53|441.33|0
1626092130000|2021-07-12 12:15:30|443.72|441.52|443.72|441.52|443.72|441.52|443.72|441.52|0
1626092150000|2021-07-12 12:15:50|443.53|441.33|443.72|441.52|443.72|441.52|443.53|441.33|0
1626092160000|2021-07-12 12:16:00|443.53|441.33|443.53|441.33|443.53|441.33|443.53|441.33|0
1626092170000|2021-07-12 12:16:10|443.72|441.52|443.72|441.52|443.72|441.52|443.72|441.52|0
1626092180000|2021-07-12 12:16:20|443.62|441.42|443.72|441.52|443.72|441.52|443.62|441.42|0
1626092190000|2021-07-12 12:16:30|443.62|441.42|443.62|441.42|443.62|441.42|443.62|441.42|0
1626092200000|2021-07-12 12:16:40|443.53|441.33|443.53|441.33|443.53|441.33|443.53|441.33|0
1626092230000|2021-07-12 12:17:10|443.34|441.14|443.34|441.14|443.34|441.14|443.34|441.14|0
1626092260000|2021-07-12 12:17:40|443.53|441.33|443.34|441.14|443.53|441.33|443.34|441.14|0
1626092270000|2021-07-12 12:17:50|443.53|441.33|443.43|441.23|443.53|441.33|443.43|441.23|0
1626092280000|2021-07-12 12:18:00|443.34|441.14|443.34|441.14|443.34|441.14|443.34|441.14|0
1626092290000|2021-07-12 12:18:10|443.53|441.33|443.53|441.33|443.53|441.33|443.53|441.33|0
1626092310000|2021-07-12 12:18:30|443.62|441.42|443.62|441.42|443.62|441.42|443.62|441.42|0
1626092320000|2021-07-12 12:18:40|443.53|441.33|443.71|441.51|443.71|441.51|443.53|441.33|0
1626092330000|2021-07-12 12:18:50|443.9|441.7|443.9|441.7|443.9|441.7|443.9|441.7|0
1626092340000|2021-07-12 12:19:00|444.09|441.89|443.9|441.7|444.09|441.89|443.9|441.7|0
1626092350000|2021-07-12 12:19:10|444.09|441.89|444.09|441.89|444.09|441.89|444.09|441.89|0
1626092360000|2021-07-12 12:19:20|443.9|441.7|443.9|441.7|443.9|441.7|443.9|441.7|0
1626092390000|2021-07-12 12:19:50|444.09|441.89|444.09|441.89|444.09|441.89|444.09|441.89|0
1626092400000|2021-07-12 12:20:00|443.99|441.79|443.9|441.7|444.09|441.89|443.9|441.7|0
1626092410000|2021-07-12 12:20:10|444.09|441.89|444.09|441.89|444.09|441.89|444.09|441.89|0
1626092420000|2021-07-12 12:20:20|444.27|442.07|444.27|442.07|444.27|442.07|444.09|441.89|0
1626092430000|2021-07-12 12:20:30|444.09|441.89|444.27|442.07|444.27|442.07|444.09|441.89|0
1626092450000|2021-07-12 12:20:50|444.46|442.26|444.46|442.26|444.46|442.26|444.46|442.26|0
1626092470000|2021-07-12 12:21:10|444.65|442.45|444.83|442.63|444.83|442.63|444.65|442.45|0
1626092480000|2021-07-12 12:21:20|444.65|442.45|444.83|442.63|444.83|442.63|444.65|442.45|0
1626092500000|2021-07-12 12:21:40|444.65|442.45|444.65|442.45|444.65|442.45|444.65|442.45|0
1626092520000|2021-07-12 12:22:00|444.83|442.63|444.74|442.54|444.83|442.63|444.74|442.54|0
1626092530000|2021-07-12 12:22:10|444.65|442.45|444.65|442.45|444.65|442.45|444.65|442.45|0
1626092540000|2021-07-12 12:22:20|444.55|442.35|444.46|442.26|444.55|442.35|444.46|442.26|0
1626092550000|2021-07-12 12:22:30|444.65|442.45|444.65|442.45|444.65|442.45|444.65|442.45|0
1626092560000|2021-07-12 12:22:40|444.83|442.63|444.65|442.45|444.83|442.63|444.65|442.45|0
1626092580000|2021-07-12 12:23:00|444.74|442.54|444.83|442.63|444.83|442.63|444.74|442.54|0
1626092590000|2021-07-12 12:23:10|445.02|442.82|444.83|442.63|445.02|442.82|444.83|442.63|0
1626092620000|2021-07-12 12:23:40|445.02|442.82|445.02|442.82|445.02|442.82|445.02|442.82|0
1626092630000|2021-07-12 12:23:50|444.92|442.72|444.83|442.63|444.92|442.72|444.83|442.63|0
1626092660000|2021-07-12 12:24:20|444.74|442.54|444.74|442.54|444.74|442.54|444.74|442.54|0
1626092670000|2021-07-12 12:24:30|444.83|442.63|444.83|442.63|444.83|442.63|444.83|442.63|0
1626092690000|2021-07-12 12:24:50|444.65|442.45|444.65|442.45|444.65|442.45|444.65|442.45|0
1626092700000|2021-07-12 12:25:00|444.74|442.54|444.65|442.45|444.74|442.54|444.65|442.45|0
1626092730000|2021-07-12 12:25:30|444.46|442.26|444.27|442.07|444.46|442.26|444.27|442.07|0
1626092740000|2021-07-12 12:25:40|444.08|441.88|444.08|441.88|444.08|441.88|444.08|441.88|0
1626092750000|2021-07-12 12:25:50|444.27|442.07|444.27|442.07|444.27|442.07|444.27|442.07|0
1626092770000|2021-07-12 12:26:10|444.46|442.26|444.27|442.07|444.46|442.26|444.27|442.07|0
1626092780000|2021-07-12 12:26:20|444.46|442.26|444.46|442.26|444.46|442.26|444.46|442.26|0
1626092790000|2021-07-12 12:26:30|444.27|442.07|444.46|442.26|444.46|442.26|444.27|442.07|0
1626092800000|2021-07-12 12:26:40|444.27|442.07|444.46|442.26|444.46|442.26|444.27|442.07|0
1626092820000|2021-07-12 12:27:00|444.27|442.07|444.46|442.26|444.46|442.26|444.27|442.07|0
1626092840000|2021-07-12 12:27:20|444.27|442.07|444.46|442.26|444.46|442.26|444.27|442.07|0
1626092850000|2021-07-12 12:27:30|444.27|442.07|444.27|442.07|444.27|442.07|444.27|442.07|0
1626092870000|2021-07-12 12:27:50|444.46|442.26|444.64|442.44|444.64|442.44|444.46|442.26|0
1626092880000|2021-07-12 12:28:00|444.83|442.63|444.83|442.63|444.83|442.63|444.83|442.63|0
1626092990000|2021-07-12 12:29:50|444.64|442.44|444.83|442.63|444.83|442.63|444.64|442.44|0
1626093000000|2021-07-12 12:30:00|444.73|442.53|444.64|442.44|444.73|442.53|444.64|442.44|0
1626093010000|2021-07-12 12:30:10|444.83|442.63|444.64|442.44|444.83|442.63|444.64|442.44|0
1626093020000|2021-07-12 12:30:20|444.46|442.26|444.46|442.26|444.46|442.26|444.27|442.07|0
1626093030000|2021-07-12 12:30:30|444.27|442.07|444.27|442.07|444.27|442.07|444.27|442.07|0
1626093040000|2021-07-12 12:30:40|444.46|442.26|444.46|442.26|444.46|442.26|444.27|442.07|0
1626093060000|2021-07-12 12:31:00|444.64|442.44|444.64|442.44|444.64|442.44|444.64|442.44|0
1626093080000|2021-07-12 12:31:20|444.83|442.63|444.83|442.63|444.83|442.63|444.83|442.63|0
1626093090000|2021-07-12 12:31:30|444.64|442.44|444.83|442.63|444.83|442.63|444.64|442.44|0
1626093100000|2021-07-12 12:31:40|444.64|442.44|444.83|442.63|444.83|442.63|444.64|442.44|0
1626093110000|2021-07-12 12:31:50|444.73|442.53|444.64|442.44|444.73|442.53|444.64|442.44|0
1626093160000|2021-07-12 12:32:40|444.46|442.26|444.46|442.26|444.46|442.26|444.46|442.26|0
1626093170000|2021-07-12 12:32:50|444.27|442.07|444.46|442.26|444.46|442.26|444.27|442.07|0
1626093180000|2021-07-12 12:33:00|444.64|442.44|444.64|442.44|444.64|442.44|444.64|442.44|0
1626093190000|2021-07-12 12:33:10|444.54|442.34|444.46|442.26|444.54|442.34|444.46|442.26|0
1626093200000|2021-07-12 12:33:20|444.64|442.44|444.64|442.44|444.64|442.44|444.46|442.26|0
1626093230000|2021-07-12 12:33:50|444.83|442.63|444.83|442.63|444.83|442.63|444.83|442.63|0
1626093240000|2021-07-12 12:34:00|445.02|442.82|445.02|442.82|445.02|442.82|445.02|442.82|0
1626093260000|2021-07-12 12:34:20|444.83|442.63|445.02|442.82|445.02|442.82|444.83|442.63|0
1626093270000|2021-07-12 12:34:30|444.83|442.63|444.83|442.63|444.83|442.63|444.83|442.63|0
1626093290000|2021-07-12 12:34:50|445.01|442.81|445.01|442.81|445.01|442.81|445.01|442.81|0
1626093330000|2021-07-12 12:35:30|444.83|442.63|445.01|442.81|445.01|442.81|444.83|442.63|0
1626093340000|2021-07-12 12:35:40|445.2|443|445.2|443|445.2|443|445.2|443|0
1626093350000|2021-07-12 12:35:50|445.01|442.81|445.01|442.81|445.2|443|445.01|442.81|0
1626093360000|2021-07-12 12:36:00|445.1|442.9|445.01|442.81|445.1|442.9|445.01|442.81|0
1626093380000|2021-07-12 12:36:20|444.83|442.63|444.83|442.63|444.83|442.63|444.83|442.63|0
1626093410000|2021-07-12 12:36:50|445.01|442.81|444.83|442.63|445.01|442.81|444.83|442.63|0
1626093450000|2021-07-12 12:37:30|445.01|442.81|445.01|442.81|445.01|442.81|445.01|442.81|0
1626093520000|2021-07-12 12:38:40|444.83|442.63|444.83|442.63|444.83|442.63|444.83|442.63|0
1626093530000|2021-07-12 12:38:50|445.01|442.81|445.01|442.81|445.01|442.81|444.83|442.63|0
1626093580000|2021-07-12 12:39:40|444.92|442.72|444.92|442.72|444.92|442.72|444.92|442.72|0
1626093590000|2021-07-12 12:39:50|445.01|442.81|444.83|442.63|445.01|442.81|444.83|442.63|0
1626093600000|2021-07-12 12:40:00|445.01|442.81|445.01|442.81|445.01|442.81|445.01|442.81|0
1626093620000|2021-07-12 12:40:20|444.83|442.63|444.83|442.63|444.83|442.63|444.83|442.63|0
1626093650000|2021-07-12 12:40:50|444.64|442.44|444.83|442.63|444.83|442.63|444.64|442.44|0
1626093660000|2021-07-12 12:41:00|444.92|442.72|445.01|442.81|445.01|442.81|444.92|442.72|0
1626093670000|2021-07-12 12:41:10|445.2|443|445.39|443.19|445.39|443.19|445.2|443|0
1626093680000|2021-07-12 12:41:20|445.57|443.37|445.57|443.37|445.57|443.37|445.39|443.19|0
1626093690000|2021-07-12 12:41:30|445.76|443.56|445.76|443.56|445.76|443.56|445.76|443.56|0
1626093700000|2021-07-12 12:41:40|445.95|443.75|445.95|443.75|445.95|443.75|445.95|443.75|0
1626093710000|2021-07-12 12:41:50|445.76|443.56|445.76|443.56|445.76|443.56|445.76|443.56|0
1626093720000|2021-07-12 12:42:00|445.85|443.65|445.85|443.65|445.85|443.65|445.85|443.65|0
1626093730000|2021-07-12 12:42:10|445.95|443.75|445.95|443.75|445.95|443.75|445.95|443.75|0
1626093740000|2021-07-12 12:42:20|446.13|443.93|446.13|443.93|446.13|443.93|446.13|443.93|0
1626093750000|2021-07-12 12:42:30|445.95|443.75|445.95|443.75|445.95|443.75|445.95|443.75|0
1626093760000|2021-07-12 12:42:40|446.13|443.93|446.13|443.93|446.13|443.93|446.13|443.93|0
1626093770000|2021-07-12 12:42:50|446.32|444.12|446.32|444.12|446.32|444.12|446.32|444.12|0
1626093800000|2021-07-12 12:43:20|446.51|444.31|446.51|444.31|446.51|444.31|446.32|444.12|0
1626093810000|2021-07-12 12:43:30|446.32|444.12|446.32|444.12|446.32|444.12|446.32|444.12|0
1626093820000|2021-07-12 12:43:40|446.51|444.31|446.51|444.31|446.51|444.31|446.51|444.31|0
1626093830000|2021-07-12 12:43:50|446.41|444.21|446.51|444.31|446.51|444.31|446.41|444.21|0
1626093850000|2021-07-12 12:44:10|446.32|444.12|446.32|444.12|446.32|444.12|446.32|444.12|0
1626093860000|2021-07-12 12:44:20|446.51|444.31|446.51|444.31|446.51|444.31|446.51|444.31|0
1626093870000|2021-07-12 12:44:30|446.32|444.12|446.32|444.12|446.32|444.12|446.32|444.12|0
1626093890000|2021-07-12 12:44:50|446.51|444.31|446.51|444.31|446.51|444.31|446.51|444.31|0
1626093900000|2021-07-12 12:45:00|446.32|444.12|446.32|444.12|446.51|444.31|446.32|444.12|0
1626093910000|2021-07-12 12:45:10|446.13|443.93|446.13|443.93|446.13|443.93|446.13|443.93|0
1626093920000|2021-07-12 12:45:20|446.22|444.02|446.13|443.93|446.22|444.02|446.13|443.93|0
1626093940000|2021-07-12 12:45:40|446.32|444.12|446.32|444.12|446.32|444.12|446.32|444.12|0
1626093950000|2021-07-12 12:45:50|446.51|444.31|446.51|444.31|446.51|444.31|446.51|444.31|0
1626093960000|2021-07-12 12:46:00|446.41|444.21|446.32|444.12|446.41|444.21|446.32|444.12|0
1626093990000|2021-07-12 12:46:30|446.22|444.02|446.13|443.93|446.22|444.02|446.13|443.93|0
1626094000000|2021-07-12 12:46:40|446.32|444.12|446.32|444.12|446.32|444.12|446.32|444.12|0
1626094010000|2021-07-12 12:46:50|446.51|444.31|446.51|444.31|446.51|444.31|446.51|444.31|0
1626094020000|2021-07-12 12:47:00|446.32|444.12|446.32|444.12|446.51|444.31|446.32|444.12|0
1626094060000|2021-07-12 12:47:40|446.51|444.31|446.51|444.31|446.51|444.31|446.51|444.31|0
1626094070000|2021-07-12 12:47:50|446.32|444.12|446.51|444.31|446.51|444.31|446.32|444.12|0
1626094080000|2021-07-12 12:48:00|446.69|444.49|446.69|444.49|446.69|444.49|446.69|444.49|0
1626094090000|2021-07-12 12:48:10|446.88|444.68|446.88|444.68|446.88|444.68|446.88|444.68|0
1626094100000|2021-07-12 12:48:20|447.07|444.87|447.07|444.87|447.07|444.87|447.07|444.87|0
1626094120000|2021-07-12 12:48:40|446.88|444.68|446.88|444.68|446.88|444.68|446.88|444.68|0
1626094130000|2021-07-12 12:48:50|446.69|444.49|446.69|444.49|446.69|444.49|446.69|444.49|0
1626094140000|2021-07-12 12:49:00|446.5|444.3|446.41|444.21|446.5|444.3|446.41|444.21|0
1626094150000|2021-07-12 12:49:10|446.32|444.12|446.32|444.12|446.32|444.12|446.32|444.12|0
1626094160000|2021-07-12 12:49:20|446.5|444.3|446.32|444.12|446.5|444.3|446.32|444.12|0
1626094170000|2021-07-12 12:49:30|446.5|444.3|446.32|444.12|446.5|444.3|446.32|444.12|0
1626094190000|2021-07-12 12:49:50|446.13|443.93|446.13|443.93|446.13|443.93|446.13|443.93|0
1626094200000|2021-07-12 12:50:00|445.94|443.74|445.76|443.56|445.94|443.74|445.76|443.56|0
1626094220000|2021-07-12 12:50:20|445.94|443.74|445.94|443.74|445.94|443.74|445.94|443.74|0
1626094230000|2021-07-12 12:50:30|445.76|443.56|445.76|443.56|445.76|443.56|445.57|443.37|0
1626094240000|2021-07-12 12:50:40|445.57|443.37|445.57|443.37|445.57|443.37|445.57|443.37|0
1626094250000|2021-07-12 12:50:50|445.66|443.46|445.76|443.56|445.76|443.56|445.66|443.46|0
1626094260000|2021-07-12 12:51:00|445.85|443.65|445.94|443.74|445.94|443.74|445.76|443.56|0
1626094270000|2021-07-12 12:51:10|445.76|443.56|445.76|443.56|445.76|443.56|445.76|443.56|0
1626094280000|2021-07-12 12:51:20|445.85|443.65|445.94|443.74|445.94|443.74|445.76|443.56|0
1626094290000|2021-07-12 12:51:30|446.13|443.93|446.13|443.93|446.13|443.93|446.13|443.93|0
1626094310000|2021-07-12 12:51:50|445.94|443.74|445.76|443.56|445.94|443.74|445.76|443.56|0
1626094330000|2021-07-12 12:52:10|445.94|443.74|445.94|443.74|446.03|443.83|445.94|443.74|0
1626094350000|2021-07-12 12:52:30|445.76|443.56|445.76|443.56|445.76|443.56|445.76|443.56|0
1626094360000|2021-07-12 12:52:40|445.75|443.55|445.75|443.55|445.75|443.55|445.75|443.55|0
1626094370000|2021-07-12 12:52:50|445.94|443.74|445.94|443.74|445.94|443.74|445.94|443.74|0
1626094390000|2021-07-12 12:53:10|445.75|443.55|445.75|443.55|445.75|443.55|445.75|443.55|0
1626094410000|2021-07-12 12:53:30|445.94|443.74|445.94|443.74|445.94|443.74|445.94|443.74|0
1626094420000|2021-07-12 12:53:40|445.75|443.55|445.75|443.55|445.75|443.55|445.75|443.55|0
1626094430000|2021-07-12 12:53:50|445.84|443.64|445.75|443.55|445.84|443.64|445.75|443.55|0
1626094440000|2021-07-12 12:54:00|445.94|443.74|445.94|443.74|445.94|443.74|445.94|443.74|0
1626094450000|2021-07-12 12:54:10|445.75|443.55|445.75|443.55|445.75|443.55|445.75|443.55|0
1626094480000|2021-07-12 12:54:40|445.94|443.74|445.94|443.74|445.94|443.74|445.94|443.74|0
1626094490000|2021-07-12 12:54:50|446.13|443.93|446.13|443.93|446.13|443.93|446.13|443.93|0
1626094520000|2021-07-12 12:55:20|446.22|444.02|446.31|444.11|446.32|444.12|446.22|444.02|0
1626094540000|2021-07-12 12:55:40|446.5|444.3|446.5|444.3|446.5|444.3|446.5|444.3|0
1626094580000|2021-07-12 12:56:20|446.69|444.49|446.69|444.49|446.69|444.49|446.69|444.49|0
1626094590000|2021-07-12 12:56:30|446.88|444.68|446.69|444.49|446.88|444.68|446.69|444.49|0
1626094600000|2021-07-12 12:56:40|446.88|444.68|446.88|444.68|446.88|444.68|446.88|444.68|0
1626094620000|2021-07-12 12:57:00|447.06|444.86|447.06|444.86|447.06|444.86|447.06|444.86|0
1626094630000|2021-07-12 12:57:10|446.97|444.77|446.88|444.68|446.97|444.77|446.88|444.68|0
1626094650000|2021-07-12 12:57:30|446.78|444.58|446.88|444.68|446.88|444.68|446.78|444.58|0
1626094690000|2021-07-12 12:58:10|447.06|444.86|447.06|444.86|447.06|444.86|447.06|444.86|0
1626094710000|2021-07-12 12:58:30|447.25|445.05|447.25|445.05|447.25|445.05|447.25|445.05|0
1626094750000|2021-07-12 12:59:10|447.06|444.86|447.06|444.86|447.25|445.05|447.06|444.86|0
1626094760000|2021-07-12 12:59:20|447.25|445.05|447.25|445.05|447.25|445.05|447.25|445.05|0
1626094770000|2021-07-12 12:59:30|447.44|445.24|447.44|445.24|447.44|445.24|447.44|445.24|0
1626094780000|2021-07-12 12:59:40|447.81|445.61|447.81|445.61|447.81|445.61|447.81|445.61|0
1626094790000|2021-07-12 12:59:50|448|445.8|448|445.8|448|445.8|448|445.8|0
1626094800000|2021-07-12 13:00:00|448.19|445.99|447.81|445.61|448.19|445.99|447.81|445.61|0
1626094810000|2021-07-12 13:00:10|447.62|445.42|447.62|445.42|447.62|445.42|447.62|445.42|0
1626094820000|2021-07-12 13:00:20|447.81|445.61|447.62|445.42|447.81|445.61|447.62|445.42|0
1626094830000|2021-07-12 13:00:30|447.44|445.24|447.44|445.24|447.44|445.24|447.44|445.24|0
1626094840000|2021-07-12 13:00:40|447.25|445.05|447.25|445.05|447.25|445.05|447.25|445.05|0
1626094850000|2021-07-12 13:00:50|447.06|444.86|447.25|445.05|447.25|445.05|447.06|444.86|0
1626094870000|2021-07-12 13:01:10|447.06|444.86|447.15|444.95|447.15|444.95|447.06|444.86|0
1626094880000|2021-07-12 13:01:20|447.06|444.86|447.25|445.05|447.25|445.05|447.06|444.86|0
1626094910000|2021-07-12 13:01:50|447.44|445.24|447.44|445.24|447.44|445.24|447.44|445.24|0
1626094920000|2021-07-12 13:02:00|447.62|445.42|447.62|445.42|447.62|445.42|447.44|445.24|0
1626094940000|2021-07-12 13:02:20|447.81|445.61|447.81|445.61|447.81|445.61|447.81|445.61|0
1626094960000|2021-07-12 13:02:40|447.62|445.42|447.62|445.42|447.62|445.42|447.62|445.42|0
1626094990000|2021-07-12 13:03:10|447.81|445.61|447.81|445.61|447.81|445.61|447.81|445.61|0
1626095010000|2021-07-12 13:03:30|448|445.8|447.81|445.61|448|445.8|447.81|445.61|0
1626095030000|2021-07-12 13:03:50|447.71|445.51|447.62|445.42|447.71|445.51|447.62|445.42|0
1626095040000|2021-07-12 13:04:00|447.43|445.23|447.43|445.23|447.62|445.42|447.43|445.23|0
1626095050000|2021-07-12 13:04:10|447.62|445.42|447.62|445.42|447.62|445.42|447.62|445.42|0
1626095070000|2021-07-12 13:04:30|447.71|445.51|447.81|445.61|447.81|445.61|447.71|445.51|0
1626095080000|2021-07-12 13:04:40|447.62|445.42|447.81|445.61|447.81|445.61|447.62|445.42|0
1626095110000|2021-07-12 13:05:10|448|445.8|448|445.8|448|445.8|447.9|445.7|0
1626095150000|2021-07-12 13:05:50|447.81|445.61|447.81|445.61|447.9|445.7|447.81|445.61|0
1626095170000|2021-07-12 13:06:10|447.71|445.51|447.71|445.51|447.71|445.51|447.71|445.51|0
1626095180000|2021-07-12 13:06:20|447.81|445.61|447.62|445.42|447.81|445.61|447.62|445.42|0
1626095200000|2021-07-12 13:06:40|447.71|445.51|447.81|445.61|447.81|445.61|447.71|445.51|0
1626095220000|2021-07-12 13:07:00|447.62|445.42|447.62|445.42|447.62|445.42|447.62|445.42|0
1626095230000|2021-07-12 13:07:10|447.52|445.32|447.43|445.23|447.52|445.32|447.43|445.23|0
1626095240000|2021-07-12 13:07:20|447.62|445.42|447.43|445.23|447.62|445.42|447.43|445.23|0
1626095250000|2021-07-12 13:07:30|447.34|445.14|447.34|445.14|447.34|445.14|447.34|445.14|0
1626095260000|2021-07-12 13:07:40|447.25|445.05|447.25|445.05|447.25|445.05|447.25|445.05|0
1626095270000|2021-07-12 13:07:50|447.15|444.95|446.87|444.67|447.15|444.95|446.87|444.67|0
1626095280000|2021-07-12 13:08:00|447.06|444.86|447.06|444.86|447.06|444.86|447.06|444.86|0
1626095300000|2021-07-12 13:08:20|447.25|445.05|447.25|445.05|447.25|445.05|447.25|445.05|0
1626095310000|2021-07-12 13:08:30|447.43|445.23|447.43|445.23|447.43|445.23|447.43|445.23|0
1626095330000|2021-07-12 13:08:50|447.62|445.42|447.62|445.42|447.62|445.42|447.62|445.42|0
1626095340000|2021-07-12 13:09:00|447.43|445.23|447.81|445.61|447.81|445.61|447.43|445.23|0
1626095350000|2021-07-12 13:09:10|447.62|445.42|447.62|445.42|447.81|445.61|447.62|445.42|0
1626095360000|2021-07-12 13:09:20|447.71|445.51|447.71|445.51|447.71|445.51|447.71|445.51|0
1626095370000|2021-07-12 13:09:30|447.81|445.61|447.81|445.61|447.81|445.61|447.81|445.61|0
1626095390000|2021-07-12 13:09:50|447.99|445.79|447.99|445.79|447.99|445.79|447.99|445.79|0
1626095400000|2021-07-12 13:10:00|447.9|445.7|447.99|445.79|447.99|445.79|447.81|445.61|0
1626095410000|2021-07-12 13:10:10|448.18|445.98|447.99|445.79|448.18|445.98|447.99|445.79|0
1626095420000|2021-07-12 13:10:20|448.18|445.98|448.18|445.98|448.18|445.98|448.18|445.98|0
1626095450000|2021-07-12 13:10:50|448.37|446.17|448.56|446.36|448.56|446.36|448.37|446.17|0
1626095470000|2021-07-12 13:11:10|448.37|446.17|448.37|446.17|448.37|446.17|448.37|446.17|0
1626095480000|2021-07-12 13:11:20|448.46|446.26|448.37|446.17|448.46|446.26|448.37|446.17|0
1626095500000|2021-07-12 13:11:40|448.56|446.36|448.37|446.17|448.56|446.36|448.37|446.17|0
1626095540000|2021-07-12 13:12:20|448.18|445.98|447.99|445.79|448.18|445.98|447.99|445.79|0
1626095550000|2021-07-12 13:12:30|447.81|445.61|447.81|445.61|447.81|445.61|447.81|445.61|0
1626095560000|2021-07-12 13:12:40|447.99|445.79|447.99|445.79|447.99|445.79|447.99|445.79|0
1626095570000|2021-07-12 13:12:50|448.18|445.98|448.18|445.98|448.18|445.98|448.18|445.98|0
1626095580000|2021-07-12 13:13:00|447.99|445.79|447.99|445.79|448.18|445.98|447.99|445.79|0
1626095590000|2021-07-12 13:13:10|447.81|445.61|447.81|445.61|447.81|445.61|447.81|445.61|0
1626095600000|2021-07-12 13:13:20|447.99|445.79|447.99|445.79|447.99|445.79|447.99|445.79|0
1626095610000|2021-07-12 13:13:30|448.18|445.98|448.18|445.98|448.18|445.98|448.18|445.98|0
1626095620000|2021-07-12 13:13:40|447.99|445.79|447.99|445.79|447.99|445.79|447.99|445.79|0
1626095650000|2021-07-12 13:14:10|447.89|445.69|447.99|445.79|447.99|445.79|447.89|445.69|0
1626095670000|2021-07-12 13:14:30|447.8|445.6|447.8|445.6|447.99|445.79|447.8|445.6|0
1626095720000|2021-07-12 13:15:20|447.62|445.42|447.62|445.42|447.62|445.42|447.62|445.42|0
1626095750000|2021-07-12 13:15:50|447.43|445.23|447.43|445.23|447.43|445.23|447.43|445.23|0
1626095760000|2021-07-12 13:16:00|447.24|445.04|447.62|445.42|447.62|445.42|447.24|445.04|0
1626095790000|2021-07-12 13:16:30|447.24|445.04|447.24|445.04|447.24|445.04|447.24|445.04|0
1626095800000|2021-07-12 13:16:40|447.05|444.85|447.05|444.85|447.05|444.85|447.05|444.85|0
1626095820000|2021-07-12 13:17:00|446.87|444.67|446.87|444.67|446.87|444.67|446.87|444.67|0
1626095830000|2021-07-12 13:17:10|446.68|444.48|446.87|444.67|446.87|444.67|446.68|444.48|0
1626095850000|2021-07-12 13:17:30|447.05|444.85|447.24|445.04|447.24|445.04|447.05|444.85|0
1626095860000|2021-07-12 13:17:40|447.43|445.23|447.43|445.23|447.43|445.23|447.43|445.23|0
1626095880000|2021-07-12 13:18:00|447.52|445.32|447.43|445.23|447.62|445.42|447.43|445.23|0
1626095900000|2021-07-12 13:18:20|447.24|445.04|447.24|445.04|447.24|445.04|447.24|445.04|0
1626095910000|2021-07-12 13:18:30|447.05|444.85|447.24|445.04|447.24|445.04|447.05|444.85|0
1626096040000|2021-07-12 13:20:40|447.05|444.85|446.68|444.48|447.05|444.85|446.68|444.48|0
1626096050000|2021-07-12 13:20:50|446.49|444.29|446.68|444.48|446.68|444.48|446.49|444.29|0
1626096060000|2021-07-12 13:21:00|446.49|444.29|446.49|444.29|446.49|444.29|446.49|444.29|0
1626096070000|2021-07-12 13:21:10|446.68|444.48|446.87|444.67|446.87|444.67|446.68|444.48|0
1626096080000|2021-07-12 13:21:20|446.68|444.48|446.68|444.48|446.68|444.48|446.68|444.48|0
1626096100000|2021-07-12 13:21:40|446.87|444.67|446.77|444.57|446.87|444.67|446.68|444.48|0
1626096110000|2021-07-12 13:21:50|446.87|444.67|446.87|444.67|446.87|444.67|446.87|444.67|0
1626096140000|2021-07-12 13:22:20|446.86|444.66|446.86|444.66|446.86|444.66|446.86|444.66|0
1626096150000|2021-07-12 13:22:30|446.68|444.48|446.86|444.66|446.86|444.66|446.68|444.48|0
1626096160000|2021-07-12 13:22:40|447.05|444.85|447.05|444.85|447.05|444.85|447.05|444.85|0
1626096240000|2021-07-12 13:24:00|446.86|444.66|446.86|444.66|446.86|444.66|446.86|444.66|0
1626096250000|2021-07-12 13:24:10|447.05|444.85|447.05|444.85|447.05|444.85|447.05|444.85|0
1626096260000|2021-07-12 13:24:20|446.86|444.66|446.86|444.66|446.86|444.66|446.86|444.66|0
1626096270000|2021-07-12 13:24:30|446.68|444.48|446.86|444.66|446.86|444.66|446.68|444.48|0
1626096290000|2021-07-12 13:24:50|446.68|444.48|446.68|444.48|446.68|444.48|446.68|444.48|0
1626096300000|2021-07-12 13:25:00|446.86|444.66|447.05|444.85|447.05|444.85|446.86|444.66|0
1626096310000|2021-07-12 13:25:10|447.24|445.04|447.24|445.04|447.43|445.23|447.24|445.04|0
1626096320000|2021-07-12 13:25:20|447.43|445.23|447.43|445.23|447.43|445.23|447.43|445.23|0
1626096340000|2021-07-12 13:25:40|447.24|445.04|447.24|445.04|447.24|445.04|447.24|445.04|0
1626096360000|2021-07-12 13:26:00|447.43|445.23|447.43|445.23|447.43|445.23|447.43|445.23|0
1626096380000|2021-07-12 13:26:20|447.24|445.04|447.24|445.04|447.24|445.04|447.24|445.04|0
1626096410000|2021-07-12 13:26:50|447.05|444.85|447.05|444.85|447.05|444.85|447.05|444.85|0
1626096420000|2021-07-12 13:27:00|447.24|445.04|447.05|444.85|447.24|445.04|447.05|444.85|0
1626096430000|2021-07-12 13:27:10|447.24|445.04|447.24|445.04|447.24|445.04|447.24|445.04|0
1626096440000|2021-07-12 13:27:20|447.05|444.85|447.05|444.85|447.05|444.85|447.05|444.85|0
1626096470000|2021-07-12 13:27:50|447.24|445.04|447.24|445.04|447.24|445.04|447.24|445.04|0
1626096480000|2021-07-12 13:28:00|447.05|444.85|447.24|445.04|447.24|445.04|447.05|444.85|0
1626096490000|2021-07-12 13:28:10|447.61|445.41|447.8|445.6|447.8|445.6|447.61|445.41|0
1626096500000|2021-07-12 13:28:20|447.99|445.79|447.99|445.79|447.99|445.79|447.99|445.79|0
1626096510000|2021-07-12 13:28:30|447.8|445.6|447.8|445.6|447.8|445.6|447.8|445.6|0
1626096520000|2021-07-12 13:28:40|447.89|445.69|447.8|445.6|447.89|445.69|447.8|445.6|0
1626096530000|2021-07-12 13:28:50|447.61|445.41|447.61|445.41|447.61|445.41|447.61|445.41|0
1626096550000|2021-07-12 13:29:10|447.8|445.6|447.61|445.41|447.8|445.6|447.61|445.41|0
1626096570000|2021-07-12 13:29:30|447.8|445.6|447.8|445.6|447.8|445.6|447.8|445.6|0
1626096580000|2021-07-12 13:29:40|447.99|445.79|447.8|445.6|447.99|445.79|447.8|445.6|0
1626096590000|2021-07-12 13:29:50|447.99|445.79|448.17|445.97|448.17|445.97|447.99|445.79|0
1626096600000|2021-07-12 13:30:00|449.3|447.1|448.74|446.54|449.3|447.1|448.74|446.54|0
1626096610000|2021-07-12 13:30:10|448.55|446.35|447.61|445.41|448.55|446.35|447.61|445.41|0
1626096620000|2021-07-12 13:30:20|447.8|445.6|447.61|445.41|447.8|445.6|447.61|445.41|0
1626096630000|2021-07-12 13:30:30|447.99|445.79|447.61|445.41|447.99|445.79|447.61|445.41|0
1626096640000|2021-07-12 13:30:40|447.8|445.6|446.86|444.66|447.8|445.6|446.86|444.66|0
1626096650000|2021-07-12 13:30:50|445.93|443.73|446.11|443.91|446.11|443.91|445.74|443.54|0
1626096660000|2021-07-12 13:31:00|446.67|444.47|447.05|444.85|447.05|444.85|446.49|444.29|0
1626096670000|2021-07-12 13:31:10|446.86|444.66|446.86|444.66|447.05|444.85|446.86|444.66|0
1626096680000|2021-07-12 13:31:20|446.49|444.29|445.93|443.73|446.49|444.29|445.93|443.73|0
1626096690000|2021-07-12 13:31:30|445.55|443.35|445.36|443.16|445.55|443.35|445.36|443.16|0
1626096700000|2021-07-12 13:31:40|444.99|442.79|444.8|442.6|444.99|442.79|444.8|442.6|0
1626096710000|2021-07-12 13:31:50|444.99|442.79|445.18|442.98|445.18|442.98|444.99|442.79|0
1626096720000|2021-07-12 13:32:00|445.36|443.16|445.55|443.35|445.55|443.35|445.18|442.98|0
1626096730000|2021-07-12 13:32:10|445.74|443.54|445.55|443.35|445.74|443.54|445.55|443.35|0
1626096740000|2021-07-12 13:32:20|444.99|442.79|445.18|442.98|445.36|443.16|444.99|442.79|0
1626096750000|2021-07-12 13:32:30|445.36|443.16|445.36|443.16|445.55|443.35|445.36|443.16|0
1626096760000|2021-07-12 13:32:40|445.18|442.98|444.8|442.6|445.18|442.98|444.8|442.6|0
1626096770000|2021-07-12 13:32:50|444.99|442.79|445.36|443.16|445.36|443.16|444.99|442.79|0
1626096780000|2021-07-12 13:33:00|445.18|442.98|446.11|443.91|446.11|443.91|445.18|442.98|0
1626096790000|2021-07-12 13:33:10|445.92|443.72|445.92|443.72|446.11|443.91|445.92|443.72|0
1626096800000|2021-07-12 13:33:20|446.11|443.91|445.55|443.35|446.11|443.91|445.55|443.35|0
1626096810000|2021-07-12 13:33:30|445.74|443.54|446.11|443.91|446.3|444.1|445.74|443.54|0
1626096820000|2021-07-12 13:33:40|446.67|444.47|446.67|444.47|446.67|444.47|446.49|444.29|0
1626096830000|2021-07-12 13:33:50|446.76|444.56|446.3|444.1|446.76|444.56|446.11|443.91|0
1626096840000|2021-07-12 13:34:00|446.11|443.91|446.3|444.1|446.3|444.1|446.11|443.91|0
1626096850000|2021-07-12 13:34:10|446.49|444.29|446.3|444.1|446.49|444.29|446.3|444.1|0
1626096860000|2021-07-12 13:34:20|446.11|443.91|445.74|443.54|446.11|443.91|445.55|443.35|0
1626096870000|2021-07-12 13:34:30|445.36|443.16|446.11|443.91|446.11|443.91|445.36|443.16|0
1626096880000|2021-07-12 13:34:40|446.3|444.1|446.11|443.91|446.3|444.1|446.01|443.81|0
1626096890000|2021-07-12 13:34:50|446.49|444.29|446.49|444.29|446.67|444.47|446.3|444.1|0
1626096900000|2021-07-12 13:35:00|446.67|444.47|446.11|443.91|446.67|444.47|445.92|443.72|0
1626096910000|2021-07-12 13:35:10|445.92|443.72|446.3|444.1|446.3|444.1|445.92|443.72|0
1626096920000|2021-07-12 13:35:20|446.49|444.29|446.67|444.47|446.67|444.47|446.49|444.29|0
1626096930000|2021-07-12 13:35:30|446.49|444.29|446.67|444.47|446.67|444.47|446.49|444.29|0
1626096940000|2021-07-12 13:35:40|446.86|444.66|447.42|445.22|447.42|445.22|446.86|444.66|0
1626096950000|2021-07-12 13:35:50|447.05|444.85|447.23|445.03|447.23|445.03|446.86|444.66|0
1626096960000|2021-07-12 13:36:00|447.05|444.85|447.42|445.22|447.42|445.22|447.05|444.85|0
1626096970000|2021-07-12 13:36:10|447.61|445.41|447.61|445.41|447.61|445.41|447.42|445.22|0
1626096980000|2021-07-12 13:36:20|447.8|445.6|447.98|445.78|448.17|445.97|447.8|445.6|0
1626096990000|2021-07-12 13:36:30|448.17|445.97|448.55|446.35|448.55|446.35|448.17|445.97|0
1626097000000|2021-07-12 13:36:40|448.73|446.53|448.73|446.53|448.92|446.72|448.73|446.53|0
1626097010000|2021-07-12 13:36:50|448.92|446.72|449.3|447.1|449.3|447.1|448.92|446.72|0
1626097020000|2021-07-12 13:37:00|449.67|447.47|449.11|446.91|449.67|447.47|449.11|446.91|0
1626097030000|2021-07-12 13:37:10|449.3|447.1|449.3|447.1|449.3|447.1|449.11|446.91|0
1626097040000|2021-07-12 13:37:20|449.11|446.91|449.3|447.1|449.48|447.28|449.11|446.91|0
1626097050000|2021-07-12 13:37:30|449.11|446.91|449.11|446.91|449.29|447.09|449.11|446.91|0
1626097060000|2021-07-12 13:37:40|449.29|447.09|449.67|447.47|449.67|447.47|449.29|447.09|0
1626097070000|2021-07-12 13:37:50|449.86|447.66|449.86|447.66|449.86|447.66|449.86|447.66|0
1626097080000|2021-07-12 13:38:00|450.23|448.03|450.23|448.03|450.23|448.03|449.67|447.47|0
1626097090000|2021-07-12 13:38:10|450.42|448.22|450.8|448.6|450.8|448.6|450.42|448.22|0
1626097100000|2021-07-12 13:38:20|450.42|448.22|450.42|448.22|450.61|448.41|450.42|448.22|0
1626097110000|2021-07-12 13:38:30|450.05|447.85|449.86|447.66|450.05|447.85|449.86|447.66|0
1626097120000|2021-07-12 13:38:40|450.05|447.85|450.05|447.85|450.05|447.85|449.86|447.66|0
1626097130000|2021-07-12 13:38:50|449.86|447.66|450.05|447.85|450.05|447.85|449.86|447.66|0
1626097140000|2021-07-12 13:39:00|449.86|447.66|449.48|447.28|449.86|447.66|449.48|447.28|0
1626097150000|2021-07-12 13:39:10|449.29|447.09|448.36|446.16|449.29|447.09|448.36|446.16|0
1626097160000|2021-07-12 13:39:20|448.54|446.34|448.54|446.34|448.54|446.34|448.54|446.34|0
1626097170000|2021-07-12 13:39:30|448.17|445.97|447.98|445.78|448.17|445.97|447.98|445.78|0
1626097180000|2021-07-12 13:39:40|447.79|445.59|448.17|445.97|448.17|445.97|447.79|445.59|0
1626097190000|2021-07-12 13:39:50|447.79|445.59|447.98|445.78|447.98|445.78|447.79|445.59|0
1626097200000|2021-07-12 13:40:00|447.79|445.59|448.36|446.16|448.36|446.16|447.79|445.59|0
1626097210000|2021-07-12 13:40:10|448.17|445.97|447.79|445.59|448.36|446.16|447.79|445.59|0
1626097220000|2021-07-12 13:40:20|447.61|445.41|447.04|444.84|447.61|445.41|447.04|444.84|0
1626097230000|2021-07-12 13:40:30|446.67|444.47|445.92|443.72|446.67|444.47|445.73|443.53|0
1626097240000|2021-07-12 13:40:40|445.55|443.35|446.3|444.1|446.3|444.1|445.36|443.16|0
1626097250000|2021-07-12 13:40:50|446.11|443.91|445.55|443.35|446.11|443.91|445.55|443.35|0
1626097260000|2021-07-12 13:41:00|445.92|443.72|446.11|443.91|446.11|443.91|445.73|443.53|0
1626097270000|2021-07-12 13:41:10|446.3|444.1|446.86|444.66|446.86|444.66|446.3|444.1|0
1626097280000|2021-07-12 13:41:20|446.67|444.47|446.48|444.28|446.67|444.47|446.3|444.1|0
1626097290000|2021-07-12 13:41:30|445.92|443.72|446.11|443.91|446.11|443.91|445.92|443.72|0
1626097300000|2021-07-12 13:41:40|446.3|444.1|446.67|444.47|446.67|444.47|446.3|444.1|0
1626097310000|2021-07-12 13:41:50|446.48|444.28|446.3|444.1|446.48|444.28|446.11|443.91|0
1626097320000|2021-07-12 13:42:00|446.67|444.47|446.86|444.66|447.04|444.84|446.67|444.47|0
1626097330000|2021-07-12 13:42:10|447.23|445.03|447.42|445.22|447.42|445.22|447.04|444.84|0
1626097340000|2021-07-12 13:42:20|447.23|445.03|446.67|444.47|447.23|445.03|446.67|444.47|0
1626097350000|2021-07-12 13:42:30|447.23|445.03|447.04|444.84|447.23|445.03|446.86|444.66|0
1626097360000|2021-07-12 13:42:40|447.42|445.22|447.42|445.22|447.61|445.41|447.42|445.22|0
1626097370000|2021-07-12 13:42:50|447.23|445.03|447.42|445.22|447.42|445.22|447.23|445.03|0
1626097380000|2021-07-12 13:43:00|447.23|445.03|447.61|445.41|447.61|445.41|447.23|445.03|0
1626097390000|2021-07-12 13:43:10|447.98|445.78|448.35|446.15|448.35|446.15|447.79|445.59|0
1626097400000|2021-07-12 13:43:20|448.54|446.34|448.35|446.15|448.54|446.34|448.35|446.15|0
1626097410000|2021-07-12 13:43:30|448.54|446.34|448.73|446.53|448.73|446.53|448.35|446.15|0
1626097420000|2021-07-12 13:43:40|448.54|446.34|448.17|445.97|448.54|446.34|448.17|445.97|0
1626097430000|2021-07-12 13:43:50|448.35|446.15|448.35|446.15|448.35|446.15|448.17|445.97|0
1626097440000|2021-07-12 13:44:00|448.17|445.97|448.35|446.15|448.54|446.34|448.17|445.97|0
1626097450000|2021-07-12 13:44:10|448.54|446.34|448.73|446.53|448.73|446.53|448.54|446.34|0
1626097460000|2021-07-12 13:44:20|448.54|446.34|448.63|446.43|448.73|446.53|448.54|446.34|0
1626097470000|2021-07-12 13:44:30|448.73|446.53|448.92|446.72|448.92|446.72|448.54|446.34|0
1626097480000|2021-07-12 13:44:40|449.1|446.9|449.29|447.09|449.29|447.09|449.1|446.9|0
1626097490000|2021-07-12 13:44:50|449.48|447.28|449.48|447.28|449.67|447.47|449.48|447.28|0
1626097500000|2021-07-12 13:45:00|449.67|447.47|449.85|447.65|449.85|447.65|449.67|447.47|0
1626097510000|2021-07-12 13:45:10|449.48|447.28|449.48|447.28|449.67|447.47|449.29|447.09|0
1626097520000|2021-07-12 13:45:20|449.29|447.09|448.92|446.72|449.29|447.09|448.92|446.72|0
1626097530000|2021-07-12 13:45:30|448.35|446.15|448.26|446.06|448.54|446.34|448.17|445.97|0
1626097540000|2021-07-12 13:45:40|448.17|445.97|448.35|446.15|448.35|446.15|448.17|445.97|0
1626097550000|2021-07-12 13:45:50|448.17|445.97|448.54|446.34|448.73|446.53|448.17|445.97|0
1626097560000|2021-07-12 13:46:00|448.35|446.15|448.92|446.72|448.92|446.72|448.35|446.15|0
1626097570000|2021-07-12 13:46:10|449.1|446.9|449.1|446.9|449.1|446.9|449.1|446.9|0
1626097580000|2021-07-12 13:46:20|449.29|447.09|449.67|447.47|449.85|447.65|449.1|446.9|0
1626097590000|2021-07-12 13:46:30|449.29|447.09|448.92|446.72|449.29|447.09|448.92|446.72|0
1626097600000|2021-07-12 13:46:40|449.1|446.9|448.92|446.72|449.29|447.09|448.92|446.72|0
1626097610000|2021-07-12 13:46:50|448.73|446.53|449.1|446.9|449.1|446.9|448.73|446.53|0
1626097620000|2021-07-12 13:47:00|449.01|446.81|449.48|447.28|449.48|447.28|449.01|446.81|0
1626097630000|2021-07-12 13:47:10|449.29|447.09|449.1|446.9|449.29|447.09|449.1|446.9|0
1626097640000|2021-07-12 13:47:20|449.29|447.09|449.67|447.47|449.67|447.47|449.29|447.09|0
1626097650000|2021-07-12 13:47:30|449.85|447.65|449.85|447.65|449.85|447.65|449.85|447.65|0
1626097660000|2021-07-12 13:47:40|450.04|447.84|450.23|448.03|450.23|448.03|450.04|447.84|0
1626097670000|2021-07-12 13:47:50|450.42|448.22|450.23|448.03|450.42|448.22|450.04|447.84|0
1626097680000|2021-07-12 13:48:00|449.85|447.65|449.67|447.47|449.85|447.65|449.48|447.28|0
1626097690000|2021-07-12 13:48:10|449.48|447.28|449.29|447.09|449.48|447.28|449.29|447.09|0
1626097700000|2021-07-12 13:48:20|448.92|446.72|449.1|446.9|449.1|446.9|448.92|446.72|0
1626097710000|2021-07-12 13:48:30|448.73|446.53|449.29|447.09|449.29|447.09|448.73|446.53|0
1626097720000|2021-07-12 13:48:40|449.1|446.9|449.1|446.9|449.29|447.09|449.1|446.9|0
1626097730000|2021-07-12 13:48:50|449.67|447.47|450.23|448.03|450.23|448.03|449.67|447.47|0
1626097740000|2021-07-12 13:49:00|450.04|447.84|449.67|447.47|450.04|447.84|449.67|447.47|0
1626097750000|2021-07-12 13:49:10|449.57|447.37|450.04|447.84|450.04|447.84|449.57|447.37|0
1626097760000|2021-07-12 13:49:20|449.85|447.65|449.85|447.65|449.85|447.65|449.67|447.47|0
1626097770000|2021-07-12 13:49:30|450.23|448.03|450.42|448.22|450.42|448.22|450.23|448.03|0
1626097780000|2021-07-12 13:49:40|450.04|447.84|450.23|448.03|450.23|448.03|450.04|447.84|0
1626097790000|2021-07-12 13:49:50|450.04|447.84|450.23|448.03|450.42|448.22|450.04|447.84|0
1626097800000|2021-07-12 13:50:00|450.04|447.84|450.04|447.84|450.04|447.84|449.85|447.65|0
1626097810000|2021-07-12 13:50:10|450.42|448.22|450.04|447.84|450.42|448.22|450.04|447.84|0
1626097820000|2021-07-12 13:50:20|450.23|448.03|449.48|447.28|450.23|448.03|449.48|447.28|0
1626097830000|2021-07-12 13:50:30|449.85|447.65|449.1|446.9|450.04|447.84|449.1|446.9|0
1626097840000|2021-07-12 13:50:40|448.91|446.71|448.91|446.71|448.91|446.71|448.73|446.53|0
1626097850000|2021-07-12 13:50:50|449.1|446.9|448.91|446.71|449.1|446.9|448.91|446.71|0
1626097860000|2021-07-12 13:51:00|449.1|446.9|448.54|446.34|449.1|446.9|448.54|446.34|0
1626097870000|2021-07-12 13:51:10|448.73|446.53|448.73|446.53|448.73|446.53|448.54|446.34|0
1626097880000|2021-07-12 13:51:20|448.35|446.15|448.35|446.15|448.54|446.34|448.35|446.15|0
1626097890000|2021-07-12 13:51:30|448.54|446.34|448.73|446.53|448.91|446.71|448.54|446.34|0
1626097900000|2021-07-12 13:51:40|449.1|446.9|448.91|446.71|449.1|446.9|448.91|446.71|0
1626097910000|2021-07-12 13:51:50|449.1|446.9|449.29|447.09|449.29|447.09|448.91|446.71|0
1626097920000|2021-07-12 13:52:00|449.48|447.28|449.48|447.28|449.48|447.28|449.29|447.09|0
1626097930000|2021-07-12 13:52:10|449.38|447.18|449.85|447.65|449.85|447.65|449.38|447.18|0
1626097940000|2021-07-12 13:52:20|450.04|447.84|450.23|448.03|450.23|448.03|450.04|447.84|0
1626097950000|2021-07-12 13:52:30|450.42|448.22|450.41|448.21|450.6|448.4|450.41|448.21|0
1626097960000|2021-07-12 13:52:40|450.23|448.03|450.6|448.4|450.6|448.4|450.23|448.03|0
1626097970000|2021-07-12 13:52:50|450.41|448.21|450.41|448.21|450.6|448.4|450.41|448.21|0
1626097980000|2021-07-12 13:53:00|450.23|448.03|449.66|447.46|450.23|448.03|449.66|447.46|0
1626097990000|2021-07-12 13:53:10|449.48|447.28|449.66|447.46|449.66|447.46|449.48|447.28|0
1626098000000|2021-07-12 13:53:20|449.48|447.28|449.66|447.46|449.66|447.46|449.48|447.28|0
1626098010000|2021-07-12 13:53:30|449.48|447.28|449.48|447.28|449.48|447.28|449.29|447.09|0
1626098020000|2021-07-12 13:53:40|449.85|447.65|449.85|447.65|450.04|447.84|449.85|447.65|0
1626098030000|2021-07-12 13:53:50|449.66|447.46|450.04|447.84|450.04|447.84|449.66|447.46|0
1626098040000|2021-07-12 13:54:00|450.23|448.03|449.48|447.28|450.23|448.03|449.48|447.28|0
1626098050000|2021-07-12 13:54:10|449.66|447.46|450.23|448.03|450.23|448.03|449.48|447.28|0
1626098060000|2021-07-12 13:54:20|449.85|447.65|449.85|447.65|449.85|447.65|449.85|447.65|0
1626098070000|2021-07-12 13:54:30|449.66|447.46|449.29|447.09|449.66|447.46|449.29|447.09|0
1626098080000|2021-07-12 13:54:40|449.1|446.9|449.29|447.09|449.29|447.09|449.1|446.9|0
1626098090000|2021-07-12 13:54:50|449.48|447.28|449.66|447.46|449.66|447.46|449.48|447.28|0
1626098100000|2021-07-12 13:55:00|449.48|447.28|449.85|447.65|450.04|447.84|449.48|447.28|0
1626098110000|2021-07-12 13:55:10|450.04|447.84|450.41|448.21|450.41|448.21|450.04|447.84|0
1626098120000|2021-07-12 13:55:20|450.6|448.4|450.41|448.21|450.6|448.4|450.23|448.03|0
1626098130000|2021-07-12 13:55:30|450.23|448.03|450.04|447.84|450.23|448.03|450.04|447.84|0
1626098140000|2021-07-12 13:55:40|450.23|448.03|450.04|447.84|450.41|448.21|450.04|447.84|0
1626098150000|2021-07-12 13:55:50|449.66|447.46|449.66|447.46|449.66|447.46|449.47|447.27|0
1626098160000|2021-07-12 13:56:00|449.85|447.65|450.04|447.84|450.04|447.84|449.85|447.65|0
1626098170000|2021-07-12 13:56:10|449.66|447.46|449.66|447.46|449.85|447.65|449.66|447.46|0
1626098180000|2021-07-12 13:56:20|449.85|447.65|450.23|448.03|450.23|448.03|449.85|447.65|0
1626098190000|2021-07-12 13:56:30|450.04|447.84|450.23|448.03|450.41|448.21|450.04|447.84|0
1626098200000|2021-07-12 13:56:40|450.41|448.21|450.04|447.84|450.41|448.21|450.04|447.84|0
1626098210000|2021-07-12 13:56:50|450.23|448.03|450.04|447.84|450.23|448.03|450.04|447.84|0
1626098220000|2021-07-12 13:57:00|450.23|448.03|449.85|447.65|450.41|448.21|449.85|447.65|0
1626098230000|2021-07-12 13:57:10|450.13|447.93|450.41|448.21|450.41|448.21|450.04|447.84|0
1626098240000|2021-07-12 13:57:20|450.23|448.03|450.41|448.21|450.41|448.21|450.23|448.03|0
1626098250000|2021-07-12 13:57:30|450.6|448.4|450.6|448.4|450.79|448.59|450.6|448.4|0
1626098260000|2021-07-12 13:57:40|450.41|448.21|450.23|448.03|450.41|448.21|450.04|447.84|0
1626098270000|2021-07-12 13:57:50|450.22|448.02|450.32|448.12|450.41|448.21|450.22|448.02|0
1626098280000|2021-07-12 13:58:00|450.22|448.02|450.04|447.84|450.22|448.02|450.04|447.84|0
1626098290000|2021-07-12 13:58:10|450.22|448.02|450.22|448.02|450.22|448.02|450.13|447.93|0
1626098300000|2021-07-12 13:58:20|450.41|448.21|450.79|448.59|450.79|448.59|450.41|448.21|0
1626098310000|2021-07-12 13:58:30|450.6|448.4|450.79|448.59|450.79|448.59|450.6|448.4|0
1626098320000|2021-07-12 13:58:40|450.98|448.78|451.16|448.96|451.16|448.96|450.98|448.78|0
1626098330000|2021-07-12 13:58:50|450.98|448.78|450.98|448.78|450.98|448.78|450.79|448.59|0
1626098340000|2021-07-12 13:59:00|451.16|448.96|450.79|448.59|451.16|448.96|450.79|448.59|0
1626098350000|2021-07-12 13:59:10|450.98|448.78|450.98|448.78|450.98|448.78|450.69|448.49|0
1626098360000|2021-07-12 13:59:20|450.88|448.68|450.98|448.78|450.98|448.78|450.79|448.59|0
1626098370000|2021-07-12 13:59:30|450.79|448.59|451.16|448.96|451.16|448.96|450.79|448.59|0
1626098380000|2021-07-12 13:59:40|451.35|449.15|451.16|448.96|451.35|449.15|451.16|448.96|0
1626098390000|2021-07-12 13:59:50|451.35|449.15|451.92|449.72|451.92|449.72|451.35|449.15|0
1626098400000|2021-07-12 14:00:00|452.1|449.9|451.54|449.34|452.1|449.9|451.35|449.15|0
1626098410000|2021-07-12 14:00:10|451.16|448.96|451.16|448.96|451.16|448.96|450.98|448.78|0
1626098420000|2021-07-12 14:00:20|450.98|448.78|451.16|448.96|451.54|449.34|450.98|448.78|0
1626098430000|2021-07-12 14:00:30|450.98|448.78|451.16|448.96|451.16|448.96|450.98|448.78|0
1626098440000|2021-07-12 14:00:40|451.54|449.34|451.73|449.53|451.73|449.53|451.54|449.34|0
1626098450000|2021-07-12 14:00:50|451.92|449.72|451.92|449.72|451.92|449.72|451.92|449.72|0
1626098460000|2021-07-12 14:01:00|451.54|449.34|451.16|448.96|451.54|449.34|450.98|448.78|0
1626098470000|2021-07-12 14:01:10|450.79|448.59|450.79|448.59|450.97|448.77|450.79|448.59|0
1626098480000|2021-07-12 14:01:20|451.16|448.96|450.97|448.77|451.16|448.96|450.79|448.59|0
1626098490000|2021-07-12 14:01:30|450.79|448.59|450.22|448.02|450.79|448.59|450.22|448.02|0
1626098500000|2021-07-12 14:01:40|450.04|447.84|449.47|447.27|450.04|447.84|449.47|447.27|0
1626098510000|2021-07-12 14:01:50|449.66|447.46|450.79|448.59|450.79|448.59|449.66|447.46|0
1626098520000|2021-07-12 14:02:00|450.41|448.21|450.22|448.02|450.41|448.21|450.22|448.02|0
1626098530000|2021-07-12 14:02:10|450.04|447.84|450.22|448.02|450.22|448.02|450.04|447.84|0
1626098540000|2021-07-12 14:02:20|450.6|448.4|451.16|448.96|451.16|448.96|450.6|448.4|0
1626098550000|2021-07-12 14:02:30|451.54|449.34|451.91|449.71|452.29|450.09|451.54|449.34|0
1626098560000|2021-07-12 14:02:40|451.73|449.53|451.91|449.71|451.91|449.71|451.73|449.53|0
1626098570000|2021-07-12 14:02:50|452.1|449.9|451.91|449.71|452.29|450.09|451.91|449.71|0
1626098580000|2021-07-12 14:03:00|452.1|449.9|452.1|449.9|452.29|450.09|452.1|449.9|0
1626098590000|2021-07-12 14:03:10|451.91|449.71|451.35|449.15|451.91|449.71|451.35|449.15|0
1626098600000|2021-07-12 14:03:20|451.16|448.96|451.35|449.15|451.54|449.34|451.16|448.96|0
1626098610000|2021-07-12 14:03:30|451.54|449.34|451.91|449.71|451.91|449.71|451.54|449.34|0
1626098620000|2021-07-12 14:03:40|451.54|449.34|451.73|449.53|451.73|449.53|451.35|449.15|0
1626098630000|2021-07-12 14:03:50|451.91|449.71|451.91|449.71|452.1|449.9|451.91|449.71|0
1626098640000|2021-07-12 14:04:00|451.73|449.53|451.91|449.71|451.91|449.71|451.73|449.53|0
1626098650000|2021-07-12 14:04:10|452.29|450.09|452.29|450.09|452.48|450.28|452.29|450.09|0
1626098660000|2021-07-12 14:04:20|452.1|449.9|452.1|449.9|452.1|449.9|452.1|449.9|0
1626098670000|2021-07-12 14:04:30|452.29|450.09|452.29|450.09|452.29|450.09|451.91|449.71|0
1626098680000|2021-07-12 14:04:40|452.19|449.99|452.48|450.28|452.48|450.28|452.19|449.99|0
1626098690000|2021-07-12 14:04:50|452.67|450.47|452.67|450.47|452.85|450.65|452.67|450.47|0
1626098700000|2021-07-12 14:05:00|452.85|450.65|452.67|450.47|452.85|450.65|452.67|450.47|0
1626098710000|2021-07-12 14:05:10|452.29|450.09|452.48|450.28|452.48|450.28|452.29|450.09|0
1626098720000|2021-07-12 14:05:20|452.29|450.09|452.29|450.09|452.29|450.09|452.1|449.9|0
1626098730000|2021-07-12 14:05:30|452.1|449.9|452.1|449.9|452.1|449.9|451.91|449.71|0
1626098740000|2021-07-12 14:05:40|451.91|449.71|452.1|449.9|452.1|449.9|451.91|449.71|0
1626098750000|2021-07-12 14:05:50|452.29|450.09|451.91|449.71|452.29|450.09|451.91|449.71|0
1626098760000|2021-07-12 14:06:00|451.72|449.52|451.91|449.71|451.91|449.71|451.72|449.52|0
1626098780000|2021-07-12 14:06:20|452.1|449.9|452.48|450.28|452.48|450.28|452.1|449.9|0
1626098800000|2021-07-12 14:06:40|452.67|450.47|452.67|450.47|452.85|450.65|452.67|450.47|0
1626098810000|2021-07-12 14:06:50|452.85|450.65|453.42|451.22|453.42|451.22|452.85|450.65|0
1626098820000|2021-07-12 14:07:00|453.23|451.03|453.23|451.03|453.42|451.22|453.23|451.03|0
1626098830000|2021-07-12 14:07:10|453.42|451.22|453.23|451.03|453.42|451.22|453.23|451.03|0
1626098840000|2021-07-12 14:07:20|453.42|451.22|453.61|451.41|453.61|451.41|453.42|451.22|0
1626098850000|2021-07-12 14:07:30|453.79|451.59|453.79|451.59|453.79|451.59|453.79|451.59|0
1626098870000|2021-07-12 14:07:50|453.61|451.41|453.42|451.22|453.61|451.41|453.42|451.22|0
1626098880000|2021-07-12 14:08:00|453.61|451.41|453.98|451.78|453.98|451.78|453.61|451.41|0
1626098890000|2021-07-12 14:08:10|453.79|451.59|454.17|451.97|454.17|451.97|453.79|451.59|0
1626098900000|2021-07-12 14:08:20|453.98|451.78|453.98|451.78|453.98|451.78|453.98|451.78|0
1626098910000|2021-07-12 14:08:30|453.79|451.59|453.98|451.78|453.98|451.78|453.79|451.59|0
1626098920000|2021-07-12 14:08:40|453.79|451.59|453.98|451.78|453.98|451.78|453.79|451.59|0
1626098930000|2021-07-12 14:08:50|454.17|451.97|454.17|451.97|454.17|451.97|453.98|451.78|0
1626098940000|2021-07-12 14:09:00|454.36|452.16|454.55|452.35|454.55|452.35|454.36|452.16|0
1626098950000|2021-07-12 14:09:10|454.36|452.16|453.98|451.78|454.36|452.16|453.98|451.78|0
1626098970000|2021-07-12 14:09:30|453.79|451.59|453.79|451.59|453.79|451.59|453.79|451.59|0
1626098980000|2021-07-12 14:09:40|453.98|451.78|453.79|451.59|453.98|451.78|453.79|451.59|0
1626098990000|2021-07-12 14:09:50|453.61|451.41|453.61|451.41|453.61|451.41|453.61|451.41|0
1626099000000|2021-07-12 14:10:00|453.79|451.59|453.79|451.59|453.79|451.59|453.61|451.41|0
1626099010000|2021-07-12 14:10:10|453.98|451.78|453.98|451.78|453.98|451.78|453.79|451.59|0
1626099020000|2021-07-12 14:10:20|454.17|451.97|454.17|451.97|454.17|451.97|454.17|451.97|0
1626099030000|2021-07-12 14:10:30|454.36|452.16|454.36|452.16|454.36|452.16|454.36|452.16|0
1626099040000|2021-07-12 14:10:40|453.98|451.78|453.61|451.41|453.98|451.78|453.61|451.41|0
1626099050000|2021-07-12 14:10:50|453.79|451.59|453.79|451.59|453.79|451.59|453.79|451.59|0
1626099060000|2021-07-12 14:11:00|453.98|451.78|453.79|451.59|453.98|451.78|453.79|451.59|0
1626099070000|2021-07-12 14:11:10|453.98|451.78|453.98|451.78|453.98|451.78|453.98|451.78|0
1626099080000|2021-07-12 14:11:20|453.79|451.59|453.79|451.59|453.98|451.78|453.79|451.59|0
1626099090000|2021-07-12 14:11:30|453.6|451.4|453.6|451.4|453.6|451.4|453.6|451.4|0
1626099100000|2021-07-12 14:11:40|453.42|451.22|453.04|450.84|453.42|451.22|453.04|450.84|0
1626099110000|2021-07-12 14:11:50|453.23|451.03|453.42|451.22|453.42|451.22|453.23|451.03|0
1626099120000|2021-07-12 14:12:00|453.79|451.59|453.6|451.4|453.79|451.59|453.6|451.4|0
1626099130000|2021-07-12 14:12:10|453.42|451.22|453.42|451.22|453.42|451.22|453.42|451.22|0
1626099140000|2021-07-12 14:12:20|453.6|451.4|453.6|451.4|453.6|451.4|453.6|451.4|0
1626099150000|2021-07-12 14:12:30|453.79|451.59|453.79|451.59|453.79|451.59|453.6|451.4|0
1626099160000|2021-07-12 14:12:40|453.6|451.4|453.6|451.4|453.79|451.59|453.6|451.4|0
1626099170000|2021-07-12 14:12:50|453.42|451.22|453.42|451.22|453.42|451.22|453.42|451.22|0
1626099180000|2021-07-12 14:13:00|453.23|451.03|453.42|451.22|453.42|451.22|453.23|451.03|0
1626099190000|2021-07-12 14:13:10|453.23|451.03|453.23|451.03|453.23|451.03|453.23|451.03|0
1626099200000|2021-07-12 14:13:20|453.04|450.84|453.04|450.84|453.04|450.84|452.85|450.65|0
1626099210000|2021-07-12 14:13:30|453.23|451.03|453.23|451.03|453.23|451.03|453.23|451.03|0
1626099220000|2021-07-12 14:13:40|453.42|451.22|453.42|451.22|453.42|451.22|453.42|451.22|0
1626099230000|2021-07-12 14:13:50|453.04|450.84|453.04|450.84|453.04|450.84|452.85|450.65|0
1626099240000|2021-07-12 14:14:00|453.23|451.03|453.23|451.03|453.42|451.22|453.23|451.03|0
1626099250000|2021-07-12 14:14:10|453.04|450.84|452.85|450.65|453.04|450.84|452.85|450.65|0
1626099260000|2021-07-12 14:14:20|453.04|450.84|452.85|450.65|453.04|450.84|452.85|450.65|0
1626099270000|2021-07-12 14:14:30|453.04|450.84|452.66|450.46|453.04|450.84|452.66|450.46|0
1626099280000|2021-07-12 14:14:40|452.47|450.27|452.85|450.65|452.85|450.65|452.47|450.27|0
1626099290000|2021-07-12 14:14:50|453.04|450.84|453.23|451.03|453.23|451.03|453.04|450.84|0
1626099300000|2021-07-12 14:15:00|452.85|450.65|453.04|450.84|453.04|450.84|452.85|450.65|0
1626099310000|2021-07-12 14:15:10|453.23|451.03|453.41|451.21|453.41|451.21|453.23|451.03|0
1626099320000|2021-07-12 14:15:20|453.79|451.59|453.98|451.78|453.98|451.78|453.79|451.59|0
1626099330000|2021-07-12 14:15:30|454.17|451.97|453.79|451.59|454.17|451.97|453.79|451.59|0
1626099340000|2021-07-12 14:15:40|453.6|451.4|453.51|451.31|453.6|451.4|453.41|451.21|0
1626099350000|2021-07-12 14:15:50|453.6|451.4|453.6|451.4|453.79|451.59|453.6|451.4|0
1626099360000|2021-07-12 14:16:00|453.41|451.21|453.04|450.84|453.41|451.21|453.04|450.84|0
1626099370000|2021-07-12 14:16:10|453.23|451.03|453.23|451.03|453.23|451.03|453.23|451.03|0
1626099380000|2021-07-12 14:16:20|453.04|450.84|453.41|451.21|453.41|451.21|453.04|450.84|0
1626099390000|2021-07-12 14:16:30|453.6|451.4|453.79|451.59|453.79|451.59|453.6|451.4|0
1626099400000|2021-07-12 14:16:40|453.98|451.78|453.6|451.4|453.98|451.78|453.6|451.4|0
1626099410000|2021-07-12 14:16:50|453.79|451.59|453.79|451.59|453.79|451.59|453.79|451.59|0
1626099420000|2021-07-12 14:17:00|453.98|451.78|454.17|451.97|454.17|451.97|453.98|451.78|0
1626099430000|2021-07-12 14:17:10|453.98|451.78|453.79|451.59|453.98|451.78|453.79|451.59|0
1626099440000|2021-07-12 14:17:20|453.6|451.4|453.79|451.59|453.79|451.59|453.6|451.4|0
1626099450000|2021-07-12 14:17:30|453.98|451.78|453.98|451.78|454.17|451.97|453.98|451.78|0
1626099460000|2021-07-12 14:17:40|454.17|451.97|454.36|452.16|454.36|452.16|454.17|451.97|0
1626099480000|2021-07-12 14:18:00|454.17|451.97|454.17|451.97|454.36|452.16|454.17|451.97|0
1626099490000|2021-07-12 14:18:10|454.36|452.16|454.36|452.16|454.36|452.16|454.17|451.97|0
1626099500000|2021-07-12 14:18:20|453.98|451.78|453.41|451.21|453.98|451.78|453.41|451.21|0
1626099510000|2021-07-12 14:18:30|453.6|451.4|453.6|451.4|453.6|451.4|453.41|451.21|0
1626099520000|2021-07-12 14:18:40|453.79|451.59|454.36|452.16|454.36|452.16|453.79|451.59|0
1626099530000|2021-07-12 14:18:50|454.17|451.97|453.98|451.78|454.17|451.97|453.98|451.78|0
1626099540000|2021-07-12 14:19:00|454.17|451.97|454.36|452.16|454.36|452.16|453.98|451.78|0
1626099550000|2021-07-12 14:19:10|454.17|451.97|454.17|451.97|454.36|452.16|454.17|451.97|0
1626099560000|2021-07-12 14:19:20|454.36|452.16|454.36|452.16|454.36|452.16|454.36|452.16|0
1626099570000|2021-07-12 14:19:30|454.54|452.34|454.36|452.16|454.54|452.34|454.36|452.16|0
1626099580000|2021-07-12 14:19:40|454.54|452.34|454.73|452.53|454.92|452.72|454.54|452.34|0
1626099590000|2021-07-12 14:19:50|454.54|452.34|454.92|452.72|454.92|452.72|454.54|452.34|0
1626099600000|2021-07-12 14:20:00|454.73|452.53|454.54|452.34|454.73|452.53|454.54|452.34|0
1626099610000|2021-07-12 14:20:10|454.35|452.15|454.54|452.34|454.54|452.34|454.35|452.15|0
1626099620000|2021-07-12 14:20:20|454.73|452.53|454.35|452.15|454.73|452.53|454.35|452.15|0
1626099630000|2021-07-12 14:20:30|454.54|452.34|454.54|452.34|454.54|452.34|454.35|452.15|0
1626099640000|2021-07-12 14:20:40|454.73|452.53|454.92|452.72|454.92|452.72|454.73|452.53|0
1626099650000|2021-07-12 14:20:50|454.73|452.53|454.54|452.34|454.73|452.53|454.54|452.34|0
1626099660000|2021-07-12 14:21:00|454.73|452.53|454.17|451.97|454.73|452.53|454.17|451.97|0
1626099670000|2021-07-12 14:21:10|454.73|452.53|454.54|452.34|454.73|452.53|454.54|452.34|0
1626099680000|2021-07-12 14:21:20|454.73|452.53|454.54|452.34|454.92|452.72|454.54|452.34|0
1626099690000|2021-07-12 14:21:30|454.35|452.15|453.79|451.59|454.35|452.15|453.79|451.59|0
1626099700000|2021-07-12 14:21:40|453.98|451.78|453.98|451.78|453.98|451.78|453.98|451.78|0
1626099710000|2021-07-12 14:21:50|453.79|451.59|454.17|451.97|454.17|451.97|453.79|451.59|0
1626099720000|2021-07-12 14:22:00|453.98|451.78|454.35|452.15|454.35|452.15|453.98|451.78|0
1626099730000|2021-07-12 14:22:10|453.98|451.78|453.98|451.78|453.98|451.78|453.98|451.78|0
1626099740000|2021-07-12 14:22:20|454.17|451.97|454.17|451.97|454.17|451.97|453.98|451.78|0
1626099760000|2021-07-12 14:22:40|454.35|452.15|454.17|451.97|454.54|452.34|454.17|451.97|0
1626099770000|2021-07-12 14:22:50|454.35|452.15|453.98|451.78|454.35|452.15|453.98|451.78|0
1626099780000|2021-07-12 14:23:00|454.17|451.97|454.17|451.97|454.17|451.97|453.98|451.78|0
1626099790000|2021-07-12 14:23:10|454.35|452.15|454.35|452.15|454.35|452.15|454.17|451.97|0
1626099800000|2021-07-12 14:23:20|454.17|451.97|454.35|452.15|454.54|452.34|454.17|451.97|0
1626099810000|2021-07-12 14:23:30|454.54|452.34|454.54|452.34|454.54|452.34|454.35|452.15|0
1626099820000|2021-07-12 14:23:40|454.73|452.53|454.92|452.72|454.92|452.72|454.73|452.53|0
1626099830000|2021-07-12 14:23:50|454.73|452.53|454.73|452.53|454.73|452.53|454.73|452.53|0
1626099840000|2021-07-12 14:24:00|454.54|452.34|454.92|452.72|455.11|452.91|454.54|452.34|0
1626099850000|2021-07-12 14:24:10|454.73|452.53|454.73|452.53|454.92|452.72|454.73|452.53|0
1626099860000|2021-07-12 14:24:20|454.92|452.72|454.73|452.53|454.92|452.72|454.73|452.53|0
1626099870000|2021-07-12 14:24:30|454.92|452.72|454.73|452.53|454.92|452.72|454.73|452.53|0
1626099880000|2021-07-12 14:24:40|454.54|452.34|454.16|451.96|454.54|452.34|454.16|451.96|0
1626099890000|2021-07-12 14:24:50|453.98|451.78|453.98|451.78|453.98|451.78|453.98|451.78|0
1626099910000|2021-07-12 14:25:10|454.16|451.96|454.54|452.34|454.54|452.34|454.16|451.96|0
1626099920000|2021-07-12 14:25:20|454.73|452.53|454.92|452.72|454.92|452.72|454.73|452.53|0
1626099930000|2021-07-12 14:25:30|454.73|452.53|455.11|452.91|455.11|452.91|454.73|452.53|0
1626099940000|2021-07-12 14:25:40|454.92|452.72|454.92|452.72|454.92|452.72|454.73|452.53|0
1626099950000|2021-07-12 14:25:50|454.73|452.53|454.73|452.53|454.82|452.62|454.73|452.53|0
1626099960000|2021-07-12 14:26:00|454.63|452.43|454.92|452.72|454.92|452.72|454.63|452.43|0
1626099970000|2021-07-12 14:26:10|455.11|452.91|455.3|453.1|455.3|453.1|454.92|452.72|0
1626099980000|2021-07-12 14:26:20|454.92|452.72|454.73|452.53|454.92|452.72|454.73|452.53|0
1626099990000|2021-07-12 14:26:30|454.92|452.72|455.11|452.91|455.11|452.91|454.92|452.72|0
1626100000000|2021-07-12 14:26:40|455.01|452.81|455.48|453.28|455.48|453.28|455.01|452.81|0
1626100010000|2021-07-12 14:26:50|455.67|453.47|455.48|453.28|455.67|453.47|455.48|453.28|0
1626100020000|2021-07-12 14:27:00|455.67|453.47|455.67|453.47|455.67|453.47|455.48|453.28|0
1626100030000|2021-07-12 14:27:10|455.48|453.28|455.67|453.47|455.67|453.47|455.48|453.28|0
1626100040000|2021-07-12 14:27:20|455.48|453.28|455.48|453.28|455.48|453.28|455.48|453.28|0
1626100050000|2021-07-12 14:27:30|455.67|453.47|455.67|453.47|455.67|453.47|455.48|453.28|0
1626100060000|2021-07-12 14:27:40|455.48|453.28|455.29|453.09|455.48|453.28|455.29|453.09|0
1626100070000|2021-07-12 14:27:50|455.48|453.28|455.48|453.28|455.48|453.28|455.48|453.28|0
1626100080000|2021-07-12 14:28:00|455.67|453.47|455.29|453.09|455.67|453.47|455.29|453.09|0
1626100090000|2021-07-12 14:28:10|455.48|453.28|455.48|453.28|455.48|453.28|455.29|453.09|0
1626100100000|2021-07-12 14:28:20|455.29|453.09|455.11|452.91|455.29|453.09|455.11|452.91|0
1626100110000|2021-07-12 14:28:30|454.92|452.72|455.29|453.09|455.29|453.09|454.92|452.72|0
1626100120000|2021-07-12 14:28:40|455.48|453.28|455.29|453.09|455.48|453.28|455.29|453.09|0
1626100140000|2021-07-12 14:29:00|455.11|452.91|455.29|453.09|455.29|453.09|455.11|452.91|0
1626100150000|2021-07-12 14:29:10|455.11|452.91|455.29|453.09|455.29|453.09|455.11|452.91|0
1626100160000|2021-07-12 14:29:20|455.48|453.28|455.48|453.28|455.48|453.28|455.48|453.28|0
1626100170000|2021-07-12 14:29:30|455.67|453.47|455.29|453.09|455.67|453.47|455.29|453.09|0
1626100180000|2021-07-12 14:29:40|455.48|453.28|455.48|453.28|455.48|453.28|455.48|453.28|0
1626100190000|2021-07-12 14:29:50|455.67|453.47|455.67|453.47|455.67|453.47|455.48|453.28|0
1626100200000|2021-07-12 14:30:00|455.86|453.66|455.67|453.47|456.05|453.85|455.67|453.47|0
1626100210000|2021-07-12 14:30:10|455.86|453.66|456.05|453.85|456.05|453.85|455.86|453.66|0
1626100220000|2021-07-12 14:30:20|456.24|454.04|456.24|454.04|456.24|454.04|456.24|454.04|0
1626100230000|2021-07-12 14:30:30|456.05|453.85|456.05|453.85|456.05|453.85|455.86|453.66|0
1626100240000|2021-07-12 14:30:40|456.24|454.04|456.24|454.04|456.24|454.04|456.24|454.04|0
1626100250000|2021-07-12 14:30:50|456.05|453.85|456.05|453.85|456.05|453.85|456.05|453.85|0
1626100260000|2021-07-12 14:31:00|455.86|453.66|455.86|453.66|455.86|453.66|455.86|453.66|0
1626100270000|2021-07-12 14:31:10|456.05|453.85|456.05|453.85|456.05|453.85|456.05|453.85|0
1626100290000|2021-07-12 14:31:30|456.24|454.04|456.05|453.85|456.24|454.04|456.05|453.85|0
1626100300000|2021-07-12 14:31:40|455.86|453.66|456.05|453.85|456.24|454.04|455.86|453.66|0
1626100310000|2021-07-12 14:31:50|456.24|454.04|456.8|454.6|456.8|454.6|456.24|454.04|0
1626100320000|2021-07-12 14:32:00|459.18|456.98|459.36|457.16|459.36|457.16|459.18|456.98|0
1626100330000|2021-07-12 14:32:10|457.56|455.36|457.56|455.36|457.56|455.36|457.56|455.36|0
1626100340000|2021-07-12 14:32:20|457.46|455.26|458.46|456.26|458.46|456.26|457.46|455.26|0
1626100350000|2021-07-12 14:32:30|458.65|456.45|458.46|456.26|458.65|456.45|458.46|456.26|0
1626100360000|2021-07-12 14:32:40|458.65|456.45|458.65|456.45|458.65|456.45|458.65|456.45|0
1626100370000|2021-07-12 14:32:50|458.46|456.26|458.46|456.26|458.46|456.26|458.46|456.26|0
1626100380000|2021-07-12 14:33:00|458.65|456.45|458.46|456.26|458.65|456.45|458.46|456.26|0
1626100390000|2021-07-12 14:33:10|458.65|456.45|459.21|457.01|459.21|457.01|458.65|456.45|0
1626100400000|2021-07-12 14:33:20|459.03|456.83|458.84|456.64|459.03|456.83|458.84|456.64|0
1626100410000|2021-07-12 14:33:30|458.65|456.45|458.84|456.64|458.84|456.64|458.65|456.45|0
1626100420000|2021-07-12 14:33:40|459.03|456.83|458.65|456.45|459.03|456.83|458.65|456.45|0
1626100430000|2021-07-12 14:33:50|458.46|456.26|458.84|456.64|458.84|456.64|458.46|456.26|0
1626100440000|2021-07-12 14:34:00|459.03|456.83|458.65|456.45|459.03|456.83|458.65|456.45|0
1626100450000|2021-07-12 14:34:10|458.46|456.26|458.65|456.45|458.65|456.45|458.46|456.26|0
1626100460000|2021-07-12 14:34:20|458.46|456.26|458.46|456.26|458.46|456.26|458.27|456.07|0
1626100470000|2021-07-12 14:34:30|458.27|456.07|458.65|456.45|458.65|456.45|458.27|456.07|0
1626100480000|2021-07-12 14:34:40|458.46|456.26|458.46|456.26|458.46|456.26|458.46|456.26|0
1626100490000|2021-07-12 14:34:50|458.65|456.45|458.65|456.45|458.65|456.45|458.65|456.45|0
1626100500000|2021-07-12 14:35:00|458.74|456.54|459.21|457.01|459.21|457.01|458.74|456.54|0
1626100510000|2021-07-12 14:35:10|459.03|456.83|459.03|456.83|459.03|456.83|459.03|456.83|0
1626100520000|2021-07-12 14:35:20|458.84|456.64|458.84|456.64|458.84|456.64|458.65|456.45|0
1626100530000|2021-07-12 14:35:30|458.65|456.45|458.84|456.64|458.84|456.64|458.65|456.45|0
1626100540000|2021-07-12 14:35:40|458.65|456.45|458.84|456.64|458.84|456.64|458.65|456.45|0
1626100550000|2021-07-12 14:35:50|458.65|456.45|458.46|456.26|458.65|456.45|458.46|456.26|0
1626100560000|2021-07-12 14:36:00|458.65|456.45|458.65|456.45|458.65|456.45|458.46|456.26|0
1626100570000|2021-07-12 14:36:10|458.55|456.35|458.65|456.45|458.65|456.45|458.55|456.35|0
1626100580000|2021-07-12 14:36:20|458.74|456.54|459.02|456.82|459.02|456.82|458.65|456.45|0
1626100590000|2021-07-12 14:36:30|458.84|456.64|458.65|456.45|458.84|456.64|458.65|456.45|0
1626100600000|2021-07-12 14:36:40|458.46|456.26|458.46|456.26|458.46|456.26|458.27|456.07|0
1626100610000|2021-07-12 14:36:50|458.27|456.07|458.46|456.26|458.46|456.26|458.27|456.07|0
1626100630000|2021-07-12 14:37:10|458.65|456.45|458.84|456.64|458.84|456.64|458.65|456.45|0
1626100640000|2021-07-12 14:37:20|458.65|456.45|458.46|456.26|458.65|456.45|458.46|456.26|0
1626100650000|2021-07-12 14:37:30|458.27|456.07|458.46|456.26|458.46|456.26|458.27|456.07|0
1626100660000|2021-07-12 14:37:40|458.65|456.45|458.65|456.45|458.84|456.64|458.65|456.45|0
1626100670000|2021-07-12 14:37:50|458.74|456.54|458.84|456.64|458.84|456.64|458.74|456.54|0
1626100680000|2021-07-12 14:38:00|458.65|456.45|458.65|456.45|458.65|456.45|458.65|456.45|0
1626100690000|2021-07-12 14:38:10|458.84|456.64|458.65|456.45|459.02|456.82|458.65|456.45|0
1626100720000|2021-07-12 14:38:40|458.46|456.26|458.65|456.45|458.65|456.45|458.46|456.26|0
1626100730000|2021-07-12 14:38:50|458.46|456.26|458.46|456.26|458.46|456.26|458.46|456.26|0
1626100740000|2021-07-12 14:39:00|458.65|456.45|458.65|456.45|458.65|456.45|458.65|456.45|0
1626100750000|2021-07-12 14:39:10|458.83|456.63|458.83|456.63|458.83|456.63|458.65|456.45|0
1626100760000|2021-07-12 14:39:20|458.65|456.45|458.46|456.26|458.83|456.63|458.46|456.26|0
1626100770000|2021-07-12 14:39:30|458.65|456.45|458.83|456.63|458.83|456.63|458.65|456.45|0
1626100780000|2021-07-12 14:39:40|458.74|456.54|458.46|456.26|458.74|456.54|458.46|456.26|0
1626100790000|2021-07-12 14:39:50|458.65|456.45|458.65|456.45|458.65|456.45|458.65|456.45|0
1626100800000|2021-07-12 14:40:00|458.83|456.63|459.21|457.01|459.21|457.01|458.83|456.63|0
1626100810000|2021-07-12 14:40:10|459.4|457.2|459.02|456.82|459.4|457.2|459.02|456.82|0
1626100830000|2021-07-12 14:40:30|458.83|456.63|458.83|456.63|458.83|456.63|458.83|456.63|0
1626100840000|2021-07-12 14:40:40|459.02|456.82|459.02|456.82|459.02|456.82|459.02|456.82|0
1626100850000|2021-07-12 14:40:50|458.83|456.63|459.02|456.82|459.02|456.82|458.83|456.63|0
1626100860000|2021-07-12 14:41:00|459.21|457.01|459.21|457.01|459.21|457.01|459.21|457.01|0
1626100890000|2021-07-12 14:41:30|459.4|457.2|459.21|457.01|459.4|457.2|459.21|457.01|0
1626100910000|2021-07-12 14:41:50|459.02|456.82|459.02|456.82|459.02|456.82|459.02|456.82|0
1626100930000|2021-07-12 14:42:10|459.21|457.01|459.21|457.01|459.21|457.01|459.02|456.82|0
1626100940000|2021-07-12 14:42:20|459.02|456.82|459.02|456.82|459.02|456.82|459.02|456.82|0
1626100950000|2021-07-12 14:42:30|458.83|456.63|458.83|456.63|458.83|456.63|458.83|456.63|0
1626100960000|2021-07-12 14:42:40|458.64|456.44|458.64|456.44|458.64|456.44|458.64|456.44|0
1626100970000|2021-07-12 14:42:50|459.02|456.82|458.83|456.63|459.02|456.82|458.83|456.63|0
1626100980000|2021-07-12 14:43:00|459.02|456.82|459.21|457.01|459.21|457.01|459.02|456.82|0
1626100990000|2021-07-12 14:43:10|459.02|456.82|459.21|457.01|459.21|457.01|459.02|456.82|0
1626101000000|2021-07-12 14:43:20|459.02|456.82|459.02|456.82|459.02|456.82|459.02|456.82|0
1626101010000|2021-07-12 14:43:30|459.21|457.01|459.02|456.82|459.21|457.01|459.02|456.82|0
1626101020000|2021-07-12 14:43:40|459.21|457.01|459.21|457.01|459.21|457.01|459.02|456.82|0
1626101030000|2021-07-12 14:43:50|459.02|456.82|459.02|456.82|459.02|456.82|459.02|456.82|0
1626101050000|2021-07-12 14:44:10|459.21|457.01|459.21|457.01|459.21|457.01|459.21|457.01|0
1626101060000|2021-07-12 14:44:20|459.02|456.82|459.02|456.82|459.02|456.82|459.02|456.82|0
1626101090000|2021-07-12 14:44:50|459.21|457.01|459.21|457.01|459.21|457.01|459.21|457.01|0
1626101100000|2021-07-12 14:45:00|459.02|456.82|458.83|456.63|459.02|456.82|458.83|456.63|0
1626101110000|2021-07-12 14:45:10|459.02|456.82|458.73|456.53|459.02|456.82|458.73|456.53|0
1626101120000|2021-07-12 14:45:20|458.83|456.63|458.83|456.63|458.83|456.63|458.83|456.63|0
1626101130000|2021-07-12 14:45:30|459.02|456.82|459.02|456.82|459.21|457.01|459.02|456.82|0
1626101140000|2021-07-12 14:45:40|459.21|457.01|458.83|456.63|459.21|457.01|458.83|456.63|0
1626101150000|2021-07-12 14:45:50|458.64|456.44|458.64|456.44|458.64|456.44|458.64|456.44|0
1626101160000|2021-07-12 14:46:00|458.45|456.25|458.27|456.07|458.45|456.25|458.27|456.07|0
1626101180000|2021-07-12 14:46:20|458.45|456.25|458.45|456.25|458.45|456.25|458.45|456.25|0
1626101190000|2021-07-12 14:46:30|458.27|456.07|458.64|456.44|458.64|456.44|458.27|456.07|0
1626101200000|2021-07-12 14:46:40|458.83|456.63|458.83|456.63|458.83|456.63|458.83|456.63|0
1626101210000|2021-07-12 14:46:50|458.64|456.44|458.64|456.44|458.64|456.44|458.64|456.44|0
1626101220000|2021-07-12 14:47:00|458.83|456.63|458.27|456.07|458.83|456.63|458.27|456.07|0
1626101230000|2021-07-12 14:47:10|458.08|455.88|457.51|455.31|458.08|455.88|457.51|455.31|0
1626101240000|2021-07-12 14:47:20|457.89|455.69|458.08|455.88|458.08|455.88|457.89|455.69|0
1626101250000|2021-07-12 14:47:30|457.89|455.69|457.89|455.69|457.89|455.69|457.89|455.69|0
1626101260000|2021-07-12 14:47:40|457.7|455.5|457.51|455.31|457.7|455.5|457.32|455.12|0
1626101270000|2021-07-12 14:47:50|457.7|455.5|457.89|455.69|457.89|455.69|457.51|455.31|0
1626101280000|2021-07-12 14:48:00|457.7|455.5|457.7|455.5|457.89|455.69|457.7|455.5|0
1626101290000|2021-07-12 14:48:10|457.6|455.4|457.89|455.69|457.89|455.69|457.6|455.4|0
1626101300000|2021-07-12 14:48:20|457.7|455.5|457.32|455.12|457.7|455.5|457.32|455.12|0
1626101310000|2021-07-12 14:48:30|457.51|455.31|457.51|455.31|457.6|455.4|457.51|455.31|0
1626101320000|2021-07-12 14:48:40|457.7|455.5|457.7|455.5|457.7|455.5|457.7|455.5|0
1626101340000|2021-07-12 14:49:00|457.51|455.31|457.51|455.31|457.7|455.5|457.51|455.31|0
1626101350000|2021-07-12 14:49:10|457.13|454.93|456.95|454.75|457.13|454.93|456.95|454.75|0
1626101360000|2021-07-12 14:49:20|457.22|455.02|457.32|455.12|457.32|455.12|457.13|454.93|0
1626101370000|2021-07-12 14:49:30|457.13|454.93|457.13|454.93|457.32|455.12|457.13|454.93|0
1626101380000|2021-07-12 14:49:40|457.32|455.12|456.94|454.74|457.32|455.12|456.94|454.74|0
1626101390000|2021-07-12 14:49:50|457.13|454.93|457.32|455.12|457.32|455.12|457.13|454.93|0
1626101400000|2021-07-12 14:50:00|457.13|454.93|456.94|454.74|457.13|454.93|456.94|454.74|0
1626101410000|2021-07-12 14:50:10|457.32|455.12|456.94|454.74|457.32|455.12|456.94|454.74|0
1626101420000|2021-07-12 14:50:20|457.13|454.93|456.94|454.74|457.13|454.93|456.94|454.74|0
1626101430000|2021-07-12 14:50:30|457.13|454.93|457.32|455.12|457.32|455.12|457.13|454.93|0
1626101440000|2021-07-12 14:50:40|457.13|454.93|457.13|454.93|457.13|454.93|457.13|454.93|0
1626101450000|2021-07-12 14:50:50|457.32|455.12|457.32|455.12|457.32|455.12|457.32|455.12|0
1626101460000|2021-07-12 14:51:00|457.51|455.31|457.7|455.5|457.89|455.69|457.51|455.31|0
1626101470000|2021-07-12 14:51:10|457.89|455.69|457.89|455.69|457.89|455.69|457.89|455.69|0
1626101480000|2021-07-12 14:51:20|458.08|455.88|458.08|455.88|458.08|455.88|458.08|455.88|0
1626101490000|2021-07-12 14:51:30|458.07|455.87|458.07|455.87|458.07|455.87|457.89|455.69|0
1626101500000|2021-07-12 14:51:40|457.89|455.69|458.26|456.06|458.26|456.06|457.89|455.69|0
1626101510000|2021-07-12 14:51:50|458.07|455.87|458.17|455.97|458.26|456.06|458.07|455.87|0
1626101520000|2021-07-12 14:52:00|458.26|456.06|457.89|455.69|458.26|456.06|457.89|455.69|0
1626101530000|2021-07-12 14:52:10|458.07|455.87|458.07|455.87|458.07|455.87|458.07|455.87|0
1626101550000|2021-07-12 14:52:30|457.89|455.69|457.7|455.5|457.89|455.69|457.51|455.31|0
1626101560000|2021-07-12 14:52:40|457.25|455.05|457.25|455.05|457.25|455.05|457.25|455.05|0
1626101570000|2021-07-12 14:52:50|457.43|455.23|457.43|455.23|457.43|455.23|457.25|455.05|0
1626101580000|2021-07-12 14:53:00|457.62|455.42|457.81|455.61|457.81|455.61|457.62|455.42|0
1626101590000|2021-07-12 14:53:10|457.62|455.42|457.62|455.42|457.62|455.42|457.62|455.42|0
1626101600000|2021-07-12 14:53:20|457.81|455.61|457.81|455.61|457.81|455.61|457.81|455.61|0
1626101610000|2021-07-12 14:53:30|458|455.8|458|455.8|458|455.8|458|455.8|0
1626101620000|2021-07-12 14:53:40|457.81|455.61|457.81|455.61|457.81|455.61|457.81|455.61|0
1626101630000|2021-07-12 14:53:50|457.62|455.42|457.62|455.42|457.62|455.42|457.62|455.42|0
1626101640000|2021-07-12 14:54:00|457.81|455.61|457.43|455.23|457.81|455.61|457.43|455.23|0
1626101650000|2021-07-12 14:54:10|457.62|455.42|457.62|455.42|457.62|455.42|457.43|455.23|0
1626101660000|2021-07-12 14:54:20|457.43|455.23|457.43|455.23|457.43|455.23|457.43|455.23|0
1626101680000|2021-07-12 14:54:40|457.24|455.04|457.62|455.42|457.62|455.42|457.24|455.04|0
1626101700000|2021-07-12 14:55:00|457.43|455.23|457.43|455.23|457.43|455.23|457.43|455.23|0
1626101710000|2021-07-12 14:55:10|457.62|455.42|457.62|455.42|457.81|455.61|457.62|455.42|0
1626101720000|2021-07-12 14:55:20|457.43|455.23|457.81|455.61|457.81|455.61|457.43|455.23|0
1626101730000|2021-07-12 14:55:30|458|455.8|458.19|455.99|458.19|455.99|458|455.8|0
1626101740000|2021-07-12 14:55:40|458.38|456.18|458.38|456.18|458.38|456.18|458.38|456.18|0
1626101750000|2021-07-12 14:55:50|458|455.8|457.81|455.61|458|455.8|457.81|455.61|0
1626101760000|2021-07-12 14:56:00|458|455.8|458.19|455.99|458.19|455.99|458|455.8|0
1626101770000|2021-07-12 14:56:10|458.38|456.18|458.19|455.99|458.38|456.18|458.19|455.99|0
1626101780000|2021-07-12 14:56:20|458|455.8|457.81|455.61|458|455.8|457.81|455.61|0
1626101790000|2021-07-12 14:56:30|458|455.8|458|455.8|458|455.8|457.81|455.61|0
1626101800000|2021-07-12 14:56:40|458.19|455.99|458|455.8|458.19|455.99|458|455.8|0
1626101810000|2021-07-12 14:56:50|458.19|455.99|458.19|455.99|458.38|456.18|458.19|455.99|0
1626101820000|2021-07-12 14:57:00|458|455.8|458.38|456.18|458.38|456.18|458|455.8|0
1626101830000|2021-07-12 14:57:10|458.56|456.36|458.75|456.55|458.75|456.55|458.56|456.36|0
1626101840000|2021-07-12 14:57:20|458.56|456.36|458.75|456.55|458.75|456.55|458.56|456.36|0
1626101850000|2021-07-12 14:57:30|458.56|456.36|458.56|456.36|458.75|456.55|458.56|456.36|0
1626101860000|2021-07-12 14:57:40|458.38|456.18|458.38|456.18|458.38|456.18|458.38|456.18|0
1626101870000|2021-07-12 14:57:50|458.19|455.99|458.19|455.99|458.19|455.99|458.19|455.99|0
1626101880000|2021-07-12 14:58:00|458.38|456.18|458.19|455.99|458.38|456.18|458.19|455.99|0
1626101890000|2021-07-12 14:58:10|458.38|456.18|458.56|456.36|458.56|456.36|458.38|456.18|0
1626101900000|2021-07-12 14:58:20|458.38|456.18|458.19|455.99|458.56|456.36|458.19|455.99|0
1626101910000|2021-07-12 14:58:30|458.38|456.18|458.47|456.27|458.47|456.27|458.38|456.18|0
1626101920000|2021-07-12 14:58:40|458.38|456.18|458.56|456.36|458.56|456.36|458.38|456.18|0
1626101940000|2021-07-12 14:59:00|458.38|456.18|458.38|456.18|458.38|456.18|458.38|456.18|0
1626101950000|2021-07-12 14:59:10|458.28|456.08|458.38|456.18|458.38|456.18|458.28|456.08|0
1626101960000|2021-07-12 14:59:20|458.56|456.36|458.38|456.18|458.56|456.36|458.38|456.18|0
1626101970000|2021-07-12 14:59:30|458.56|456.36|458.38|456.18|458.56|456.36|458.38|456.18|0
1626101980000|2021-07-12 14:59:40|458.19|455.99|458.19|455.99|458.37|456.17|458.19|455.99|0
1626101990000|2021-07-12 14:59:50|458.37|456.17|458|455.8|458.37|456.17|458|455.8|0
1626102000000|2021-07-12 15:00:00|458.19|455.99|458|455.8|458.19|455.99|458|455.8|0
1626102010000|2021-07-12 15:00:10|458.19|455.99|458|455.8|458.19|455.99|458|455.8|0
1626102020000|2021-07-12 15:00:20|458.19|455.99|458|455.8|458.19|455.99|458|455.8|0
1626102030000|2021-07-12 15:00:30|457.62|455.42|458|455.8|458|455.8|457.62|455.42|0
1626102040000|2021-07-12 15:00:40|458.19|455.99|458|455.8|458.19|455.99|458|455.8|0
1626102060000|2021-07-12 15:01:00|458.19|455.99|457.81|455.61|458.19|455.99|457.81|455.61|0
1626102070000|2021-07-12 15:01:10|458|455.8|457.62|455.42|458|455.8|457.62|455.42|0
1626102080000|2021-07-12 15:01:20|457.43|455.23|456.86|454.66|457.43|455.23|456.86|454.66|0
1626102090000|2021-07-12 15:01:30|456.68|454.48|457.24|455.04|457.24|455.04|456.68|454.48|0
1626102100000|2021-07-12 15:01:40|457.43|455.23|457.43|455.23|457.62|455.42|457.43|455.23|0
1626102110000|2021-07-12 15:01:50|457.62|455.42|457.62|455.42|457.62|455.42|457.43|455.23|0
1626102120000|2021-07-12 15:02:00|457.43|455.23|457.24|455.04|457.43|455.23|457.24|455.04|0
1626102130000|2021-07-12 15:02:10|457.43|455.23|457.05|454.85|457.43|455.23|457.05|454.85|0
1626102140000|2021-07-12 15:02:20|457.24|455.04|457.24|455.04|457.24|455.04|457.05|454.85|0
1626102150000|2021-07-12 15:02:30|457.33|455.13|457.33|455.13|457.33|455.13|457.33|455.13|0
1626102160000|2021-07-12 15:02:40|457.43|455.23|457.05|454.85|457.43|455.23|457.05|454.85|0
1626102170000|2021-07-12 15:02:50|456.86|454.66|457.05|454.85|457.05|454.85|456.86|454.66|0
1626102180000|2021-07-12 15:03:00|457.24|455.04|457.05|454.85|457.24|455.04|457.05|454.85|0
1626102190000|2021-07-12 15:03:10|457.24|455.04|457.24|455.04|457.24|455.04|457.24|455.04|0
1626102200000|2021-07-12 15:03:20|457.43|455.23|457.43|455.23|457.43|455.23|457.43|455.23|0
1626102210000|2021-07-12 15:03:30|457.52|455.32|457.43|455.23|457.62|455.42|457.43|455.23|0
1626102220000|2021-07-12 15:03:40|457.62|455.42|457.43|455.23|457.62|455.42|457.43|455.23|0
1626102230000|2021-07-12 15:03:50|457.62|455.42|457.43|455.23|457.62|455.42|457.43|455.23|0
1626102240000|2021-07-12 15:04:00|457.52|455.32|457.62|455.42|457.62|455.42|457.52|455.32|0
1626102250000|2021-07-12 15:04:10|457.81|455.61|457.62|455.42|457.81|455.61|457.62|455.42|0
1626102260000|2021-07-12 15:04:20|457.81|455.61|457.62|455.42|457.81|455.61|457.62|455.42|0
1626102270000|2021-07-12 15:04:30|457.43|455.23|457.43|455.23|457.62|455.42|457.43|455.23|0
1626102280000|2021-07-12 15:04:40|457.62|455.42|457.62|455.42|457.62|455.42|457.62|455.42|0
1626102290000|2021-07-12 15:04:50|457.43|455.23|457.24|455.04|457.43|455.23|457.24|455.04|0
1626102300000|2021-07-12 15:05:00|457.43|455.23|457.43|455.23|457.43|455.23|457.43|455.23|0
1626102310000|2021-07-12 15:05:10|457.62|455.42|457.81|455.61|457.81|455.61|457.62|455.42|0
1626102320000|2021-07-12 15:05:20|457.71|455.51|457.62|455.42|457.81|455.61|457.62|455.42|0
1626102330000|2021-07-12 15:05:30|457.43|455.23|457.62|455.42|457.62|455.42|457.43|455.23|0
1626102340000|2021-07-12 15:05:40|457.81|455.61|457.81|455.61|457.99|455.79|457.81|455.61|0
1626102350000|2021-07-12 15:05:50|457.99|455.79|457.81|455.61|457.99|455.79|457.81|455.61|0
1626102370000|2021-07-12 15:06:10|457.62|455.42|457.62|455.42|457.81|455.61|457.62|455.42|0
1626102380000|2021-07-12 15:06:20|457.81|455.61|457.99|455.79|457.99|455.79|457.81|455.61|0
1626102390000|2021-07-12 15:06:30|458.18|455.98|457.99|455.79|458.18|455.98|457.99|455.79|0
1626102400000|2021-07-12 15:06:40|457.81|455.61|457.81|455.61|457.81|455.61|457.81|455.61|0
1626102410000|2021-07-12 15:06:50|457.99|455.79|457.99|455.79|457.99|455.79|457.99|455.79|0
1626102420000|2021-07-12 15:07:00|457.81|455.61|457.99|455.79|458.18|455.98|457.81|455.61|0
1626102450000|2021-07-12 15:07:30|458.18|455.98|458.37|456.17|458.37|456.17|458.18|455.98|0
1626102460000|2021-07-12 15:07:40|458.18|455.98|458.18|455.98|458.18|455.98|458.18|455.98|0
1626102470000|2021-07-12 15:07:50|457.99|455.79|457.81|455.61|457.99|455.79|457.81|455.61|0
1626102480000|2021-07-12 15:08:00|457.99|455.79|457.81|455.61|457.99|455.79|457.81|455.61|0
1626102490000|2021-07-12 15:08:10|457.62|455.42|457.62|455.42|457.62|455.42|457.62|455.42|0
1626102510000|2021-07-12 15:08:30|457.43|455.23|457.62|455.42|457.62|455.42|457.43|455.23|0
1626102520000|2021-07-12 15:08:40|457.43|455.23|457.33|455.13|457.43|455.23|457.33|455.13|0
1626102530000|2021-07-12 15:08:50|457.24|455.04|457.24|455.04|457.24|455.04|457.24|455.04|0
1626102540000|2021-07-12 15:09:00|457.43|455.23|457.24|455.04|457.43|455.23|457.24|455.04|0
1626102550000|2021-07-12 15:09:10|457.43|455.23|457.62|455.42|457.62|455.42|457.43|455.23|0
1626102560000|2021-07-12 15:09:20|457.43|455.23|457.62|455.42|457.62|455.42|457.43|455.23|0
1626102570000|2021-07-12 15:09:30|457.8|455.6|457.62|455.42|457.8|455.6|457.62|455.42|0
1626102580000|2021-07-12 15:09:40|457.8|455.6|457.62|455.42|457.8|455.6|457.62|455.42|0
1626102600000|2021-07-12 15:10:00|457.43|455.23|457.43|455.23|457.62|455.42|457.43|455.23|0
1626102610000|2021-07-12 15:10:10|457.62|455.42|457.62|455.42|457.62|455.42|457.62|455.42|0
1626102620000|2021-07-12 15:10:20|457.43|455.23|457.43|455.23|457.43|455.23|457.43|455.23|0
1626102630000|2021-07-12 15:10:30|457.62|455.42|457.43|455.23|457.62|455.42|457.43|455.23|0
1626102650000|2021-07-12 15:10:50|457.8|455.6|457.8|455.6|457.8|455.6|457.8|455.6|0
1626102660000|2021-07-12 15:11:00|457.62|455.42|457.62|455.42|457.62|455.42|457.62|455.42|0
1626102670000|2021-07-12 15:11:10|457.8|455.6|457.8|455.6|457.8|455.6|457.8|455.6|0
1626102680000|2021-07-12 15:11:20|457.71|455.51|457.8|455.6|457.8|455.6|457.71|455.51|0
1626102690000|2021-07-12 15:11:30|457.62|455.42|457.8|455.6|457.8|455.6|457.62|455.42|0
1626102700000|2021-07-12 15:11:40|457.62|455.42|457.61|455.41|457.8|455.6|457.61|455.41|0
1626102710000|2021-07-12 15:11:50|457.8|455.6|457.8|455.6|457.8|455.6|457.8|455.6|0
1626102720000|2021-07-12 15:12:00|457.61|455.41|457.43|455.23|457.61|455.41|457.43|455.23|0
1626102750000|2021-07-12 15:12:30|457.24|455.04|457.05|454.85|457.24|455.04|457.05|454.85|0
1626102760000|2021-07-12 15:12:40|456.86|454.66|456.86|454.66|456.86|454.66|456.67|454.47|0
1626102770000|2021-07-12 15:12:50|456.67|454.47|456.86|454.66|456.86|454.66|456.67|454.47|0
1626102790000|2021-07-12 15:13:10|457.05|454.85|457.05|454.85|457.14|454.94|457.05|454.85|0
1626102800000|2021-07-12 15:13:20|456.86|454.66|456.86|454.66|456.86|454.66|456.86|454.66|0
1626102820000|2021-07-12 15:13:40|457.05|454.85|456.86|454.66|457.05|454.85|456.86|454.66|0
1626102830000|2021-07-12 15:13:50|456.67|454.47|456.86|454.66|456.86|454.66|456.67|454.47|0
1626102850000|2021-07-12 15:14:10|457.05|454.85|457.05|454.85|457.05|454.85|457.05|454.85|0
1626102870000|2021-07-12 15:14:30|457.24|455.04|457.24|455.04|457.24|455.04|457.24|455.04|0
1626102880000|2021-07-12 15:14:40|457.05|454.85|457.05|454.85|457.05|454.85|457.05|454.85|0
1626102890000|2021-07-12 15:14:50|457.24|455.04|457.05|454.85|457.24|455.04|457.05|454.85|0
1626102900000|2021-07-12 15:15:00|457.24|455.04|457.05|454.85|457.24|455.04|457.05|454.85|0
1626102910000|2021-07-12 15:15:10|456.86|454.66|456.86|454.66|456.86|454.66|456.86|454.66|0
1626102920000|2021-07-12 15:15:20|457.05|454.85|457.24|455.04|457.24|455.04|457.05|454.85|0
1626102930000|2021-07-12 15:15:30|457.42|455.22|457.42|455.22|457.52|455.32|457.42|455.22|0
1626102940000|2021-07-12 15:15:40|457.24|455.04|457.24|455.04|457.24|455.04|457.24|455.04|0
1626102950000|2021-07-12 15:15:50|457.33|455.13|457.42|455.22|457.42|455.22|457.33|455.13|0
1626102960000|2021-07-12 15:16:00|457.24|455.04|457.42|455.22|457.42|455.22|457.24|455.04|0
1626102990000|2021-07-12 15:16:30|457.24|455.04|457.24|455.04|457.24|455.04|457.24|455.04|0
1626103000000|2021-07-12 15:16:40|457.42|455.22|457.24|455.04|457.42|455.22|457.24|455.04|0
1626103010000|2021-07-12 15:16:50|457.42|455.22|457.24|455.04|457.42|455.22|457.24|455.04|0
1626103020000|2021-07-12 15:17:00|457.05|454.85|457.24|455.04|457.24|455.04|457.05|454.85|0
1626103030000|2021-07-12 15:17:10|457.42|455.22|457.24|455.04|457.42|455.22|457.24|455.04|0
1626103040000|2021-07-12 15:17:20|457.42|455.22|457.42|455.22|457.42|455.22|457.42|455.22|0
1626103070000|2021-07-12 15:17:50|457.24|455.04|457.24|455.04|457.24|455.04|457.24|455.04|0
1626103080000|2021-07-12 15:18:00|457.42|455.22|457.42|455.22|457.42|455.22|457.42|455.22|0
1626103090000|2021-07-12 15:18:10|457.61|455.41|457.61|455.41|457.61|455.41|457.61|455.41|0
1626103110000|2021-07-12 15:18:30|457.42|455.22|457.42|455.22|457.42|455.22|457.42|455.22|0
1626103120000|2021-07-12 15:18:40|457.61|455.41|457.61|455.41|457.61|455.41|457.61|455.41|0
1626103130000|2021-07-12 15:18:50|457.51|455.31|457.61|455.41|457.61|455.41|457.51|455.31|0
1626103140000|2021-07-12 15:19:00|457.42|455.22|457.42|455.22|457.42|455.22|457.42|455.22|0
1626103150000|2021-07-12 15:19:10|457.61|455.41|457.61|455.41|457.61|455.41|457.42|455.22|0
1626103170000|2021-07-12 15:19:30|457.8|455.6|457.61|455.41|457.8|455.6|457.61|455.41|0
1626103180000|2021-07-12 15:19:40|457.8|455.6|457.8|455.6|457.8|455.6|457.8|455.6|0
1626103190000|2021-07-12 15:19:50|457.7|455.5|457.7|455.5|457.7|455.5|457.7|455.5|0
1626103200000|2021-07-12 15:20:00|457.8|455.6|457.42|455.22|457.8|455.6|457.42|455.22|0
1626103210000|2021-07-12 15:20:10|457.61|455.41|457.61|455.41|457.61|455.41|457.61|455.41|0
1626103230000|2021-07-12 15:20:30|457.8|455.6|457.8|455.6|457.8|455.6|457.8|455.6|0
1626103240000|2021-07-12 15:20:40|457.61|455.41|457.61|455.41|457.61|455.41|457.61|455.41|0
1626103250000|2021-07-12 15:20:50|457.23|455.03|457.42|455.22|457.42|455.22|457.23|455.03|0
1626103260000|2021-07-12 15:21:00|457.32|455.12|457.23|455.03|457.32|455.12|457.23|455.03|0
1626103280000|2021-07-12 15:21:20|457.05|454.85|457.04|454.84|457.05|454.85|457.04|454.84|0
1626103290000|2021-07-12 15:21:30|456.86|454.66|456.76|454.56|456.86|454.66|456.76|454.56|0
1626103300000|2021-07-12 15:21:40|456.86|454.66|457.04|454.84|457.23|455.03|456.86|454.66|0
1626103310000|2021-07-12 15:21:50|457.23|455.03|457.04|454.84|457.23|455.03|457.04|454.84|0
1626103320000|2021-07-12 15:22:00|457.23|455.03|457.14|454.94|457.23|455.03|457.14|454.94|0
1626103330000|2021-07-12 15:22:10|457.04|454.84|456.86|454.66|457.04|454.84|456.86|454.66|0
1626103340000|2021-07-12 15:22:20|456.67|454.47|456.86|454.66|456.86|454.66|456.67|454.47|0
1626103350000|2021-07-12 15:22:30|456.67|454.47|456.67|454.47|456.86|454.66|456.67|454.47|0
1626103360000|2021-07-12 15:22:40|456.86|454.66|456.67|454.47|456.86|454.66|456.67|454.47|0
1626103370000|2021-07-12 15:22:50|456.86|454.66|456.67|454.47|456.86|454.66|456.67|454.47|0
1626103400000|2021-07-12 15:23:20|456.48|454.28|456.29|454.09|456.48|454.28|456.29|454.09|0
1626103410000|2021-07-12 15:23:30|456.48|454.28|456.67|454.47|456.67|454.47|456.29|454.09|0
1626103430000|2021-07-12 15:23:50|456.86|454.66|456.67|454.47|456.86|454.66|456.67|454.47|0
1626103460000|2021-07-12 15:24:20|456.48|454.28|456.48|454.28|456.48|454.28|456.48|454.28|0
1626103470000|2021-07-12 15:24:30|456.67|454.47|456.86|454.66|456.86|454.66|456.67|454.47|0
1626103480000|2021-07-12 15:24:40|456.67|454.47|456.67|454.47|456.67|454.47|456.67|454.47|0
1626103500000|2021-07-12 15:25:00|456.48|454.28|456.67|454.47|456.67|454.47|456.48|454.28|0
1626103510000|2021-07-12 15:25:10|456.48|454.28|456.48|454.28|456.48|454.28|456.48|454.28|0
1626103520000|2021-07-12 15:25:20|456.57|454.37|456.48|454.28|456.57|454.37|456.48|454.28|0
1626103540000|2021-07-12 15:25:40|456.29|454.09|456.29|454.09|456.29|454.09|456.29|454.09|0
1626103550000|2021-07-12 15:25:50|456.1|453.9|455.91|453.71|456.29|454.09|455.91|453.71|0
1626103560000|2021-07-12 15:26:00|456.1|453.9|456.1|453.9|456.29|454.09|456.1|453.9|0
1626103570000|2021-07-12 15:26:10|455.91|453.71|456.1|453.9|456.1|453.9|455.91|453.71|0
1626103580000|2021-07-12 15:26:20|456.29|454.09|455.91|453.71|456.29|454.09|455.91|453.71|0
1626103600000|2021-07-12 15:26:40|455.72|453.52|455.72|453.52|455.72|453.52|455.72|453.52|0
1626103610000|2021-07-12 15:26:50|455.91|453.71|455.72|453.52|455.91|453.71|455.72|453.52|0
1626103620000|2021-07-12 15:27:00|455.91|453.71|456.1|453.9|456.1|453.9|455.91|453.71|0
1626103630000|2021-07-12 15:27:10|456.29|454.09|456.29|454.09|456.29|454.09|456.29|454.09|0
1626103640000|2021-07-12 15:27:20|456.1|453.9|456.29|454.09|456.29|454.09|456.1|453.9|0
1626103650000|2021-07-12 15:27:30|456.48|454.28|456.48|454.28|456.48|454.28|456.48|454.28|0
1626103670000|2021-07-12 15:27:50|456.29|454.09|456.29|454.09|456.29|454.09|456.29|454.09|0
1626103680000|2021-07-12 15:28:00|456.48|454.28|456.48|454.28|456.67|454.47|456.48|454.28|0
1626103690000|2021-07-12 15:28:10|456.67|454.47|456.67|454.47|456.67|454.47|456.67|454.47|0
1626103700000|2021-07-12 15:28:20|456.66|454.46|456.66|454.46|456.66|454.46|456.66|454.46|0
1626103710000|2021-07-12 15:28:30|456.85|454.65|456.85|454.65|456.85|454.65|456.85|454.65|0
1626103720000|2021-07-12 15:28:40|456.66|454.46|456.85|454.65|456.85|454.65|456.66|454.46|0
1626103730000|2021-07-12 15:28:50|456.66|454.46|456.48|454.28|456.66|454.46|456.48|454.28|0
1626103740000|2021-07-12 15:29:00|456.29|454.09|456.1|453.9|456.29|454.09|456.1|453.9|0
1626103750000|2021-07-12 15:29:10|456.29|454.09|456.29|454.09|456.29|454.09|456.29|454.09|0
1626103760000|2021-07-12 15:29:20|456.48|454.28|456.29|454.09|456.48|454.28|456.29|454.09|0
1626103770000|2021-07-12 15:29:30|456.1|453.9|456.1|453.9|456.1|453.9|456.1|453.9|0
1626103780000|2021-07-12 15:29:40|455.2|453|455.2|453|455.2|453|455.2|453|0
1626103790000|2021-07-12 15:29:50|455.38|453.18|455.2|453|455.38|453.18|455.2|453|0
1626103800000|2021-07-12 15:30:00|455.38|453.18|455.57|453.37|455.57|453.37|455.38|453.18|0
1626103810000|2021-07-12 15:30:10|455.38|453.18|455.2|453|455.38|453.18|455.2|453|0
1626103820000|2021-07-12 15:30:20|455.01|452.81|454.82|452.62|455.01|452.81|454.82|452.62|0
1626103840000|2021-07-12 15:30:40|455.01|452.81|455.01|452.81|455.01|452.81|455.01|452.81|0
1626103850000|2021-07-12 15:30:50|455.2|453|455.2|453|455.38|453.18|455.2|453|0
1626103870000|2021-07-12 15:31:10|455.38|453.18|455.19|452.99|455.38|453.18|455.19|452.99|0
1626103880000|2021-07-12 15:31:20|455.38|453.18|455.57|453.37|455.57|453.37|455.38|453.18|0
1626103890000|2021-07-12 15:31:30|455.38|453.18|455.19|452.99|455.38|453.18|455.19|452.99|0
1626103900000|2021-07-12 15:31:40|455.1|452.9|454.82|452.62|455.1|452.9|454.82|452.62|0
1626103910000|2021-07-12 15:31:50|455.01|452.81|454.82|452.62|455.01|452.81|454.82|452.62|0
1626103920000|2021-07-12 15:32:00|455.01|452.81|455.01|452.81|455.01|452.81|455.01|452.81|0
1626103930000|2021-07-12 15:32:10|454.82|452.62|455.01|452.81|455.01|452.81|454.82|452.62|0
1626103950000|2021-07-12 15:32:30|454.82|452.62|454.82|452.62|454.82|452.62|454.82|452.62|0
1626103960000|2021-07-12 15:32:40|454.63|452.43|454.44|452.24|454.63|452.43|454.44|452.24|0
1626103970000|2021-07-12 15:32:50|454.63|452.43|454.63|452.43|454.63|452.43|454.63|452.43|0
1626103980000|2021-07-12 15:33:00|454.72|452.52|454.72|452.52|454.72|452.52|454.72|452.52|0
1626103990000|2021-07-12 15:33:10|454.63|452.43|454.25|452.05|454.63|452.43|454.25|452.05|0
1626104000000|2021-07-12 15:33:20|454.44|452.24|454.06|451.86|454.44|452.24|454.06|451.86|0
1626104010000|2021-07-12 15:33:30|454.25|452.05|454.06|451.86|454.25|452.05|454.06|451.86|0
1626104020000|2021-07-12 15:33:40|454.25|452.05|454.25|452.05|454.25|452.05|454.25|452.05|0
1626104030000|2021-07-12 15:33:50|454.06|451.86|454.06|451.86|454.06|451.86|454.06|451.86|0
1626104040000|2021-07-12 15:34:00|454.15|451.95|454.25|452.05|454.25|452.05|454.06|451.86|0
1626104060000|2021-07-12 15:34:20|454.44|452.24|454.44|452.24|454.44|452.24|454.25|452.05|0
1626104070000|2021-07-12 15:34:30|454.25|452.05|454.44|452.24|454.44|452.24|454.25|452.05|0
1626104080000|2021-07-12 15:34:40|454.25|452.05|454.44|452.24|454.44|452.24|454.25|452.05|0
1626104100000|2021-07-12 15:35:00|454.63|452.43|454.63|452.43|454.63|452.43|454.63|452.43|0
1626104110000|2021-07-12 15:35:10|454.82|452.62|454.63|452.43|454.82|452.62|454.63|452.43|0
1626104120000|2021-07-12 15:35:20|454.82|452.62|454.63|452.43|454.82|452.62|454.63|452.43|0
1626104130000|2021-07-12 15:35:30|454.72|452.52|454.63|452.43|454.72|452.52|454.63|452.43|0
1626104140000|2021-07-12 15:35:40|454.53|452.33|454.63|452.43|454.63|452.43|454.44|452.24|0
1626104170000|2021-07-12 15:36:10|454.44|452.24|454.44|452.24|454.44|452.24|454.25|452.05|0
1626104180000|2021-07-12 15:36:20|454.25|452.05|454.06|451.86|454.25|452.05|454.06|451.86|0
1626104190000|2021-07-12 15:36:30|454.25|452.05|454.06|451.86|454.25|452.05|454.06|451.86|0
1626104200000|2021-07-12 15:36:40|453.87|451.67|453.87|451.67|453.87|451.67|453.87|451.67|0
1626104210000|2021-07-12 15:36:50|453.96|451.76|454.06|451.86|454.06|451.86|453.87|451.67|0
1626104220000|2021-07-12 15:37:00|453.87|451.67|453.68|451.48|453.87|451.67|453.68|451.48|0
1626104240000|2021-07-12 15:37:20|453.5|451.3|453.5|451.3|453.5|451.3|453.5|451.3|0
1626104250000|2021-07-12 15:37:30|453.68|451.48|453.68|451.48|453.68|451.48|453.68|451.48|0
1626104260000|2021-07-12 15:37:40|453.5|451.3|453.31|451.11|453.5|451.3|453.31|451.11|0
1626104270000|2021-07-12 15:37:50|453.12|450.92|453.12|450.92|453.12|450.92|453.12|450.92|0
1626104280000|2021-07-12 15:38:00|453.31|451.11|453.12|450.92|453.31|451.11|453.12|450.92|0
1626104300000|2021-07-12 15:38:20|453.31|451.11|453.31|451.11|453.31|451.11|453.31|451.11|0
1626104310000|2021-07-12 15:38:30|453.5|451.3|453.5|451.3|453.5|451.3|453.31|451.11|0
1626104340000|2021-07-12 15:39:00|453.68|451.48|453.87|451.67|453.87|451.67|453.68|451.48|0
1626104350000|2021-07-12 15:39:10|453.68|451.48|453.87|451.67|453.87|451.67|453.68|451.48|0
1626104360000|2021-07-12 15:39:20|454.06|451.86|454.06|451.86|454.06|451.86|454.06|451.86|0
1626104370000|2021-07-12 15:39:30|453.87|451.67|453.96|451.76|453.96|451.76|453.87|451.67|0
1626104380000|2021-07-12 15:39:40|453.87|451.67|454.06|451.86|454.06|451.86|453.87|451.67|0
1626104390000|2021-07-12 15:39:50|453.87|451.67|453.87|451.67|454.06|451.86|453.87|451.67|0
1626104400000|2021-07-12 15:40:00|453.68|451.48|453.87|451.67|453.87|451.67|453.68|451.48|0
1626104440000|2021-07-12 15:40:40|454.06|451.86|454.25|452.05|454.25|452.05|454.06|451.86|0
1626104450000|2021-07-12 15:40:50|454.44|452.24|454.25|452.05|454.44|452.24|454.25|452.05|0
1626104480000|2021-07-12 15:41:20|454.06|451.86|454.25|452.05|454.25|452.05|454.06|451.86|0
1626104500000|2021-07-12 15:41:40|454.06|451.86|454.25|452.05|454.25|452.05|454.06|451.86|0
1626104510000|2021-07-12 15:41:50|454.06|451.86|454.06|451.86|454.25|452.05|454.06|451.86|0
1626104520000|2021-07-12 15:42:00|453.87|451.67|453.87|451.67|453.87|451.67|453.87|451.67|0
1626104530000|2021-07-12 15:42:10|454.06|451.86|454.06|451.86|454.06|451.86|454.06|451.86|0
1626104540000|2021-07-12 15:42:20|454.25|452.05|454.06|451.86|454.25|452.05|454.06|451.86|0
1626104550000|2021-07-12 15:42:30|454.25|452.05|454.06|451.86|454.25|452.05|454.06|451.86|0
1626104560000|2021-07-12 15:42:40|453.87|451.67|454.06|451.86|454.06|451.86|453.87|451.67|0
1626104570000|2021-07-12 15:42:50|453.68|451.48|454.06|451.86|454.06|451.86|453.68|451.48|0
1626104580000|2021-07-12 15:43:00|453.87|451.67|453.87|451.67|453.87|451.67|453.87|451.67|0
1626104590000|2021-07-12 15:43:10|454.06|451.86|453.87|451.67|454.06|451.86|453.87|451.67|0
1626104600000|2021-07-12 15:43:20|453.68|451.48|453.87|451.67|453.87|451.67|453.68|451.48|0
1626104610000|2021-07-12 15:43:30|453.68|451.48|453.87|451.67|453.87|451.67|453.68|451.48|0
1626104620000|2021-07-12 15:43:40|454.06|451.86|454.06|451.86|454.06|451.86|453.87|451.67|0
1626104640000|2021-07-12 15:44:00|454.25|452.05|454.06|451.86|454.25|452.05|454.06|451.86|0
1626104660000|2021-07-12 15:44:20|454.25|452.05|454.44|452.24|454.44|452.24|454.25|452.05|0
1626104670000|2021-07-12 15:44:30|454.25|452.05|454.25|452.05|454.25|452.05|454.25|452.05|0
1626104680000|2021-07-12 15:44:40|454.34|452.14|454.34|452.14|454.34|452.14|454.34|452.14|0
1626104690000|2021-07-12 15:44:50|454.44|452.24|454.53|452.33|454.53|452.33|454.44|452.24|0
1626104700000|2021-07-12 15:45:00|454.44|452.24|454.62|452.42|454.62|452.42|454.43|452.23|0
1626104710000|2021-07-12 15:45:10|454.43|452.23|454.62|452.42|454.81|452.61|454.43|452.23|0
1626104720000|2021-07-12 15:45:20|454.81|452.61|455|452.8|455|452.8|454.81|452.61|0
1626104730000|2021-07-12 15:45:30|455.19|452.99|455|452.8|455.19|452.99|455|452.8|0
1626104740000|2021-07-12 15:45:40|455.19|452.99|455.19|452.99|455.19|452.99|455.19|452.99|0
1626104770000|2021-07-12 15:46:10|455.38|453.18|455.38|453.18|455.38|453.18|455.38|453.18|0
1626104790000|2021-07-12 15:46:30|455.57|453.37|455.38|453.18|455.57|453.37|455.38|453.18|0
1626104800000|2021-07-12 15:46:40|455.57|453.37|455.57|453.37|455.57|453.37|455.57|453.37|0
1626104850000|2021-07-12 15:47:30|455.38|453.18|455.38|453.18|455.38|453.18|455.38|453.18|0
1626104860000|2021-07-12 15:47:40|455.19|452.99|455.19|452.99|455.19|452.99|455.19|452.99|0
1626104870000|2021-07-12 15:47:50|455|452.8|455|452.8|455|452.8|455|452.8|0
1626104890000|2021-07-12 15:48:10|454.81|452.61|454.62|452.42|454.81|452.61|454.62|452.42|0
1626104910000|2021-07-12 15:48:30|454.43|452.23|454.43|452.23|454.43|452.23|454.43|452.23|0
1626104930000|2021-07-12 15:48:50|454.62|452.42|454.81|452.61|454.81|452.61|454.62|452.42|0
1626104940000|2021-07-12 15:49:00|454.71|452.51|454.81|452.61|454.81|452.61|454.71|452.51|0
1626104950000|2021-07-12 15:49:10|455|452.8|454.81|452.61|455|452.8|454.81|452.61|0
1626104990000|2021-07-12 15:49:50|454.62|452.42|454.81|452.61|454.81|452.61|454.62|452.42|0
1626105000000|2021-07-12 15:50:00|454.62|452.42|454.81|452.61|454.81|452.61|454.62|452.42|0
1626105020000|2021-07-12 15:50:20|455|452.8|455|452.8|455.19|452.99|455|452.8|0
1626105030000|2021-07-12 15:50:30|455.09|452.89|455|452.8|455.19|452.99|455|452.8|0
1626105050000|2021-07-12 15:50:50|455.19|452.99|455|452.8|455.19|452.99|455|452.8|0
1626105060000|2021-07-12 15:51:00|455.19|452.99|455.09|452.89|455.19|452.99|455.09|452.89|0
1626105070000|2021-07-12 15:51:10|455|452.8|455|452.8|455|452.8|455|452.8|0
1626105080000|2021-07-12 15:51:20|454.81|452.61|455|452.8|455|452.8|454.81|452.61|0
1626105090000|2021-07-12 15:51:30|454.81|452.61|454.81|452.61|454.81|452.61|454.81|452.61|0
1626105100000|2021-07-12 15:51:40|454.62|452.42|454.62|452.42|454.62|452.42|454.62|452.42|0
1626105110000|2021-07-12 15:51:50|454.81|452.61|454.81|452.61|454.81|452.61|454.81|452.61|0
1626105140000|2021-07-12 15:52:20|454.62|452.42|454.62|452.42|454.62|452.42|454.62|452.42|0
1626105150000|2021-07-12 15:52:30|454.81|452.61|454.81|452.61|454.81|452.61|454.81|452.61|0
1626105160000|2021-07-12 15:52:40|454.62|452.42|454.62|452.42|454.62|452.42|454.62|452.42|0
1626105170000|2021-07-12 15:52:50|454.81|452.61|454.81|452.61|454.81|452.61|454.81|452.61|0
1626105190000|2021-07-12 15:53:10|454.71|452.51|454.81|452.61|454.81|452.61|454.71|452.51|0
1626105200000|2021-07-12 15:53:20|454.62|452.42|454.62|452.42|454.71|452.51|454.62|452.42|0
1626105210000|2021-07-12 15:53:30|454.81|452.61|455.19|452.99|455.19|452.99|454.81|452.61|0
1626105220000|2021-07-12 15:53:40|455|452.8|455|452.8|455.19|452.99|455|452.8|0
1626105230000|2021-07-12 15:53:50|455.19|452.99|455.19|452.99|455.19|452.99|455.19|452.99|0
1626105240000|2021-07-12 15:54:00|455.37|453.17|455.19|452.99|455.37|453.17|455.19|452.99|0
1626105250000|2021-07-12 15:54:10|455.37|453.17|455.46|453.26|455.46|453.26|455.37|453.17|0
1626105260000|2021-07-12 15:54:20|455.56|453.36|455.37|453.17|455.56|453.36|455.37|453.17|0
1626105270000|2021-07-12 15:54:30|455.56|453.36|455.37|453.17|455.56|453.36|455.37|453.17|0
1626105280000|2021-07-12 15:54:40|455.56|453.36|455.56|453.36|455.56|453.36|455.56|453.36|0
1626105290000|2021-07-12 15:54:50|455.75|453.55|455.56|453.36|455.75|453.55|455.56|453.36|0
1626105320000|2021-07-12 15:55:20|455.75|453.55|455.94|453.74|455.94|453.74|455.75|453.55|0
1626105350000|2021-07-12 15:55:50|456.13|453.93|456.32|454.12|456.32|454.12|456.13|453.93|0
1626105360000|2021-07-12 15:56:00|455.94|453.74|455.94|453.74|456.13|453.93|455.94|453.74|0
1626105370000|2021-07-12 15:56:10|456.13|453.93|456.13|453.93|456.13|453.93|456.13|453.93|0
1626105380000|2021-07-12 15:56:20|455.94|453.74|455.94|453.74|455.94|453.74|455.94|453.74|0
1626105410000|2021-07-12 15:56:50|456.13|453.93|456.13|453.93|456.13|453.93|456.13|453.93|0
1626105420000|2021-07-12 15:57:00|455.94|453.74|455.94|453.74|455.94|453.74|455.94|453.74|0
1626105430000|2021-07-12 15:57:10|456.13|453.93|455.94|453.74|456.13|453.93|455.94|453.74|0
1626105440000|2021-07-12 15:57:20|455.75|453.55|455.75|453.55|455.75|453.55|455.75|453.55|0
1626105450000|2021-07-12 15:57:30|455.94|453.74|456.32|454.12|456.32|454.12|455.94|453.74|0
1626105460000|2021-07-12 15:57:40|456.13|453.93|455.94|453.74|456.13|453.93|455.94|453.74|0
1626105470000|2021-07-12 15:57:50|456.13|453.93|456.32|454.12|456.32|454.12|456.13|453.93|0
1626105480000|2021-07-12 15:58:00|456.13|453.93|456.32|454.12|456.32|454.12|456.13|453.93|0
1626105490000|2021-07-12 15:58:10|456.13|453.93|456.32|454.12|456.32|454.12|456.13|453.93|0
1626105500000|2021-07-12 15:58:20|456.41|454.21|456.32|454.12|456.41|454.21|456.32|454.12|0
1626105510000|2021-07-12 15:58:30|456.5|454.3|456.5|454.3|456.5|454.3|456.5|454.3|0
1626105520000|2021-07-12 15:58:40|456.41|454.21|456.5|454.3|456.5|454.3|456.32|454.12|0
1626105550000|2021-07-12 15:59:10|456.69|454.49|456.69|454.49|456.69|454.49|456.69|454.49|0
1626105590000|2021-07-12 15:59:50|456.88|454.68|456.88|454.68|456.88|454.68|456.88|454.68|0
1626105640000|2021-07-12 16:00:40|456.69|454.49|456.88|454.68|456.88|454.68|456.69|454.49|0
1626105660000|2021-07-12 16:01:00|456.69|454.49|456.69|454.49|456.69|454.49|456.69|454.49|0
1626105670000|2021-07-12 16:01:10|456.88|454.68|456.88|454.68|456.88|454.68|456.88|454.68|0
1626105690000|2021-07-12 16:01:30|457.07|454.87|457.07|454.87|457.07|454.87|457.07|454.87|0
1626105740000|2021-07-12 16:02:20|456.88|454.68|456.88|454.68|457.07|454.87|456.88|454.68|0
1626105750000|2021-07-12 16:02:30|457.26|455.06|457.26|455.06|457.26|455.06|457.26|455.06|0
1626105760000|2021-07-12 16:02:40|457.07|454.87|457.26|455.06|457.26|455.06|457.07|454.87|0
1626105780000|2021-07-12 16:03:00|457.07|454.87|457.45|455.25|457.45|455.25|457.07|454.87|0
1626105790000|2021-07-12 16:03:10|457.26|455.06|457.26|455.06|457.45|455.25|457.26|455.06|0
1626105800000|2021-07-12 16:03:20|457.45|455.25|457.64|455.44|457.64|455.44|457.45|455.25|0
1626105820000|2021-07-12 16:03:40|457.83|455.63|457.64|455.44|457.83|455.63|457.64|455.44|0
1626105830000|2021-07-12 16:03:50|457.83|455.63|457.83|455.63|457.83|455.63|457.83|455.63|0
1626105840000|2021-07-12 16:04:00|457.64|455.44|457.73|455.53|457.73|455.53|457.64|455.44|0
1626105850000|2021-07-12 16:04:10|457.64|455.44|457.64|455.44|457.64|455.44|457.64|455.44|0
1626105860000|2021-07-12 16:04:20|457.83|455.63|457.83|455.63|457.83|455.63|457.83|455.63|0
1626105870000|2021-07-12 16:04:30|457.82|455.62|457.82|455.62|457.82|455.62|457.82|455.62|0
1626105880000|2021-07-12 16:04:40|457.64|455.44|457.64|455.44|457.64|455.44|457.64|455.44|0
1626105890000|2021-07-12 16:04:50|457.45|455.25|457.45|455.25|457.45|455.25|457.45|455.25|0
1626105910000|2021-07-12 16:05:10|457.64|455.44|457.64|455.44|457.64|455.44|457.64|455.44|0
1626105920000|2021-07-12 16:05:20|457.45|455.25|457.45|455.25|457.45|455.25|457.45|455.25|0
1626105990000|2021-07-12 16:06:30|457.64|455.44|457.64|455.44|457.64|455.44|457.64|455.44|0
1626106010000|2021-07-12 16:06:50|457.63|455.43|457.54|455.34|457.63|455.43|457.54|455.34|0
1626106020000|2021-07-12 16:07:00|457.63|455.43|457.45|455.25|457.63|455.43|457.45|455.25|0
1626106030000|2021-07-12 16:07:10|457.26|455.06|457.26|455.06|457.26|455.06|457.26|455.06|0
1626106060000|2021-07-12 16:07:40|457.07|454.87|457.07|454.87|457.07|454.87|457.07|454.87|0
1626106070000|2021-07-12 16:07:50|456.88|454.68|456.69|454.49|456.88|454.68|456.69|454.49|0
1626106090000|2021-07-12 16:08:10|456.5|454.3|456.5|454.3|456.5|454.3|456.5|454.3|0
1626106110000|2021-07-12 16:08:30|456.31|454.11|456.5|454.3|456.5|454.3|456.31|454.11|0
1626106140000|2021-07-12 16:09:00|456.31|454.11|456.12|453.92|456.31|454.11|456.12|453.92|0
1626106150000|2021-07-12 16:09:10|456.31|454.11|456.12|453.92|456.31|454.11|456.12|453.92|0
1626106170000|2021-07-12 16:09:30|456.21|454.01|456.31|454.11|456.31|454.11|456.12|453.92|0
1626106180000|2021-07-12 16:09:40|456.21|454.01|456.12|453.92|456.31|454.11|456.12|453.92|0
1626106190000|2021-07-12 16:09:50|456.31|454.11|456.31|454.11|456.31|454.11|456.31|454.11|0
1626106200000|2021-07-12 16:10:00|456.5|454.3|456.31|454.11|456.5|454.3|456.31|454.11|0
1626106220000|2021-07-12 16:10:20|456.12|453.92|456.31|454.11|456.31|454.11|456.12|453.92|0
1626106230000|2021-07-12 16:10:30|456.12|453.92|455.93|453.73|456.12|453.92|455.93|453.73|0
1626106240000|2021-07-12 16:10:40|456.12|453.92|456.12|453.92|456.12|453.92|456.12|453.92|0
1626106250000|2021-07-12 16:10:50|456.31|454.11|456.31|454.11|456.31|454.11|456.31|454.11|0
1626106260000|2021-07-12 16:11:00|456.5|454.3|456.31|454.11|456.5|454.3|456.31|454.11|0
1626106280000|2021-07-12 16:11:20|456.4|454.2|456.5|454.3|456.5|454.3|456.4|454.2|0
1626106290000|2021-07-12 16:11:30|456.69|454.49|456.69|454.49|456.69|454.49|456.69|454.49|0
1626106300000|2021-07-12 16:11:40|456.5|454.3|456.69|454.49|456.69|454.49|456.5|454.3|0
1626106320000|2021-07-12 16:12:00|456.88|454.68|456.88|454.68|456.88|454.68|456.88|454.68|0
1626106340000|2021-07-12 16:12:20|456.69|454.49|456.69|454.49|456.88|454.68|456.69|454.49|0
1626106440000|2021-07-12 16:14:00|456.88|454.68|456.69|454.49|456.88|454.68|456.69|454.49|0
1626106460000|2021-07-12 16:14:20|456.5|454.3|456.5|454.3|456.5|454.3|456.5|454.3|0
1626106500000|2021-07-12 16:15:00|456.31|454.11|456.5|454.3|456.5|454.3|456.31|454.11|0
1626106520000|2021-07-12 16:15:20|456.69|454.49|456.69|454.49|456.69|454.49|456.69|454.49|0
1626106540000|2021-07-12 16:15:40|456.88|454.68|456.88|454.68|456.88|454.68|456.88|454.68|0
1626106570000|2021-07-12 16:16:10|456.69|454.49|456.88|454.68|456.88|454.68|456.69|454.49|0
1626106590000|2021-07-12 16:16:30|456.87|454.67|456.87|454.67|456.87|454.67|456.87|454.67|0
1626106600000|2021-07-12 16:16:40|457.06|454.86|457.25|455.05|457.25|455.05|457.06|454.86|0
1626106610000|2021-07-12 16:16:50|457.44|455.24|457.25|455.05|457.44|455.24|457.25|455.05|0
1626106620000|2021-07-12 16:17:00|457.44|455.24|457.44|455.24|457.44|455.24|457.44|455.24|0
1626106630000|2021-07-12 16:17:10|457.63|455.43|457.63|455.43|457.63|455.43|457.63|455.43|0
1626106670000|2021-07-12 16:17:50|457.44|455.24|457.63|455.43|457.63|455.43|457.44|455.24|0
1626106680000|2021-07-12 16:18:00|457.44|455.24|457.44|455.24|457.44|455.24|457.44|455.24|0
1626106710000|2021-07-12 16:18:30|457.25|455.05|457.25|455.05|457.25|455.05|457.25|455.05|0
1626106720000|2021-07-12 16:18:40|457.34|455.14|457.34|455.14|457.34|455.14|457.34|455.14|0
1626106730000|2021-07-12 16:18:50|457.25|455.05|457.25|455.05|457.25|455.05|457.25|455.05|0
1626106750000|2021-07-12 16:19:10|457.44|455.24|457.44|455.24|457.44|455.24|457.44|455.24|0
1626106760000|2021-07-12 16:19:20|457.25|455.05|457.25|455.05|457.25|455.05|457.25|455.05|0
1626106770000|2021-07-12 16:19:30|457.44|455.24|457.44|455.24|457.44|455.24|457.44|455.24|0
1626106780000|2021-07-12 16:19:40|457.25|455.05|457.25|455.05|457.25|455.05|457.25|455.05|0
1626106790000|2021-07-12 16:19:50|457.44|455.24|457.25|455.05|457.44|455.24|457.25|455.05|0
1626106840000|2021-07-12 16:20:40|457.44|455.24|457.44|455.24|457.44|455.24|457.44|455.24|0
1626106850000|2021-07-12 16:20:50|457.63|455.43|457.63|455.43|457.63|455.43|457.63|455.43|0
1626106860000|2021-07-12 16:21:00|457.82|455.62|457.82|455.62|457.82|455.62|457.82|455.62|0
1626106870000|2021-07-12 16:21:10|457.63|455.43|457.63|455.43|457.63|455.43|457.63|455.43|0
1626106900000|2021-07-12 16:21:40|457.44|455.24|457.44|455.24|457.63|455.43|457.44|455.24|0
1626106910000|2021-07-12 16:21:50|457.25|455.05|457.44|455.24|457.44|455.24|457.25|455.05|0
1626106920000|2021-07-12 16:22:00|457.25|455.05|457.44|455.24|457.44|455.24|457.25|455.05|0
1626106940000|2021-07-12 16:22:20|457.25|455.05|457.25|455.05|457.25|455.05|457.25|455.05|0
1626106950000|2021-07-12 16:22:30|457.44|455.24|457.25|455.05|457.44|455.24|457.25|455.05|0
1626106960000|2021-07-12 16:22:40|457.06|454.86|457.06|454.86|457.06|454.86|457.06|454.86|0
1626106970000|2021-07-12 16:22:50|456.87|454.67|456.87|454.67|456.87|454.67|456.87|454.67|0
1626106990000|2021-07-12 16:23:10|456.68|454.48|456.68|454.48|456.87|454.67|456.68|454.48|0
1626107000000|2021-07-12 16:23:20|456.87|454.67|456.49|454.29|456.87|454.67|456.49|454.29|0
1626107010000|2021-07-12 16:23:30|456.31|454.11|456.31|454.11|456.31|454.11|456.31|454.11|0
1626107020000|2021-07-12 16:23:40|456.12|453.92|456.12|453.92|456.12|453.92|456.12|453.92|0
1626107040000|2021-07-12 16:24:00|455.93|453.73|456.12|453.92|456.12|453.92|455.93|453.73|0
1626107050000|2021-07-12 16:24:10|455.93|453.73|456.12|453.92|456.12|453.92|455.93|453.73|0
1626107060000|2021-07-12 16:24:20|456.31|454.11|456.12|453.92|456.31|454.11|456.12|453.92|0
1626107080000|2021-07-12 16:24:40|456.3|454.1|456.3|454.1|456.3|454.1|456.3|454.1|0
1626107100000|2021-07-12 16:25:00|456.49|454.29|456.49|454.29|456.49|454.29|456.49|454.29|0
1626107110000|2021-07-12 16:25:10|456.3|454.1|456.49|454.29|456.49|454.29|456.3|454.1|0
1626107120000|2021-07-12 16:25:20|456.3|454.1|456.3|454.1|456.49|454.29|456.3|454.1|0
1626107130000|2021-07-12 16:25:30|456.49|454.29|456.3|454.1|456.49|454.29|456.3|454.1|0
1626107140000|2021-07-12 16:25:40|456.49|454.29|456.49|454.29|456.49|454.29|456.49|454.29|0
1626107150000|2021-07-12 16:25:50|456.3|454.1|456.3|454.1|456.3|454.1|456.3|454.1|0
1626107160000|2021-07-12 16:26:00|456.49|454.29|456.49|454.29|456.49|454.29|456.49|454.29|0
1626107170000|2021-07-12 16:26:10|456.58|454.38|456.58|454.38|456.58|454.38|456.58|454.38|0
1626107180000|2021-07-12 16:26:20|456.49|454.29|456.3|454.1|456.49|454.29|456.3|454.1|0
1626107190000|2021-07-12 16:26:30|456.12|453.92|456.12|453.92|456.21|454.01|456.12|453.92|0
1626107200000|2021-07-12 16:26:40|456.3|454.1|456.3|454.1|456.3|454.1|456.3|454.1|0
1626107210000|2021-07-12 16:26:50|456.12|453.92|455.93|453.73|456.12|453.92|455.93|453.73|0
1626107220000|2021-07-12 16:27:00|456.12|453.92|456.12|453.92|456.12|453.92|456.12|453.92|0
1626107230000|2021-07-12 16:27:10|456.02|453.82|456.12|453.92|456.12|453.92|456.02|453.82|0
1626107240000|2021-07-12 16:27:20|456.02|453.82|456.12|453.92|456.12|453.92|456.02|453.82|0
1626107250000|2021-07-12 16:27:30|456.11|453.91|456.11|453.91|456.11|453.91|456.11|453.91|0
1626107260000|2021-07-12 16:27:40|456.3|454.1|456.3|454.1|456.3|454.1|456.3|454.1|0
1626107280000|2021-07-12 16:28:00|456.11|453.91|456.11|453.91|456.11|453.91|456.11|453.91|0
1626107300000|2021-07-12 16:28:20|456.3|454.1|456.3|454.1|456.3|454.1|456.3|454.1|0
1626107310000|2021-07-12 16:28:30|456.11|453.91|456.3|454.1|456.3|454.1|456.11|453.91|0
1626107320000|2021-07-12 16:28:40|456.11|453.91|456.3|454.1|456.3|454.1|456.11|453.91|0
1626107330000|2021-07-12 16:28:50|456.49|454.29|456.49|454.29|456.49|454.29|456.49|454.29|0
1626107340000|2021-07-12 16:29:00|456.3|454.1|456.11|453.91|456.3|454.1|456.11|453.91|0
1626107350000|2021-07-12 16:29:10|456.3|454.1|456.3|454.1|456.3|454.1|456.3|454.1|0
1626107380000|2021-07-12 16:29:40|456.11|453.91|456.11|453.91|456.2|454|456.11|453.91|0
1626107390000|2021-07-12 16:29:50|456.3|454.1|456.3|454.1|456.3|454.1|456.11|453.91|0
1626107400000|2021-07-12 16:30:00|456.2|454|456.2|454|456.3|454.1|456.2|454|0
1626107410000|2021-07-12 16:30:10|456.11|453.91|456.3|454.1|456.3|454.1|456.11|453.91|0
1626107420000|2021-07-12 16:30:20|456.11|453.91|456.3|454.1|456.3|454.1|456.11|453.91|0
1626107440000|2021-07-12 16:30:40|456.11|453.91|456.11|453.91|456.11|453.91|456.11|453.91|0
1626107470000|2021-07-12 16:31:10|456.49|454.29|456.49|454.29|456.49|454.29|456.49|454.29|0
1626107490000|2021-07-12 16:31:30|456.68|454.48|456.49|454.29|456.68|454.48|456.49|454.29|0
1626107500000|2021-07-12 16:31:40|456.68|454.48|456.68|454.48|456.68|454.48|456.68|454.48|0
1626107510000|2021-07-12 16:31:50|456.49|454.29|456.68|454.48|456.68|454.48|456.49|454.29|0
1626107520000|2021-07-12 16:32:00|456.49|454.29|456.49|454.29|456.49|454.29|456.49|454.29|0
1626107530000|2021-07-12 16:32:10|456.68|454.48|456.49|454.29|456.68|454.48|456.49|454.29|0
1626107540000|2021-07-12 16:32:20|456.68|454.48|456.68|454.48|456.68|454.48|456.68|454.48|0
1626107550000|2021-07-12 16:32:30|456.77|454.57|456.68|454.48|456.77|454.57|456.68|454.48|0
1626107560000|2021-07-12 16:32:40|456.49|454.29|456.68|454.48|456.68|454.48|456.49|454.29|0
1626107590000|2021-07-12 16:33:10|456.49|454.29|456.49|454.29|456.49|454.29|456.49|454.29|0
1626107600000|2021-07-12 16:33:20|456.68|454.48|456.87|454.67|456.87|454.67|456.68|454.48|0
1626107620000|2021-07-12 16:33:40|457.06|454.86|457.06|454.86|457.06|454.86|457.06|454.86|0
1626107630000|2021-07-12 16:33:50|456.87|454.67|457.06|454.86|457.06|454.86|456.87|454.67|0
1626107650000|2021-07-12 16:34:10|456.87|454.67|456.87|454.67|456.87|454.67|456.87|454.67|0
1626107660000|2021-07-12 16:34:20|456.68|454.48|456.68|454.48|456.68|454.48|456.68|454.48|0
1626107670000|2021-07-12 16:34:30|456.87|454.67|456.87|454.67|456.87|454.67|456.87|454.67|0
1626107700000|2021-07-12 16:35:00|457.06|454.86|456.87|454.67|457.06|454.86|456.87|454.67|0
1626107740000|2021-07-12 16:35:40|456.68|454.48|456.68|454.48|456.68|454.48|456.68|454.48|0
1626107750000|2021-07-12 16:35:50|456.49|454.29|456.49|454.29|456.49|454.29|456.49|454.29|0
1626107760000|2021-07-12 16:36:00|456.68|454.48|456.58|454.38|456.68|454.48|456.58|454.38|0
1626107770000|2021-07-12 16:36:10|456.68|454.48|456.49|454.29|456.68|454.48|456.49|454.29|0
1626107780000|2021-07-12 16:36:20|456.3|454.1|456.3|454.1|456.3|454.1|456.3|454.1|0
1626107790000|2021-07-12 16:36:30|456.49|454.29|456.49|454.29|456.49|454.29|456.49|454.29|0
1626107810000|2021-07-12 16:36:50|456.3|454.1|456.3|454.1|456.3|454.1|456.3|454.1|0
1626107820000|2021-07-12 16:37:00|456.49|454.29|456.3|454.1|456.49|454.29|456.3|454.1|0
1626107830000|2021-07-12 16:37:10|456.11|453.91|456.11|453.91|456.11|453.91|456.11|453.91|0
1626107850000|2021-07-12 16:37:30|456.3|454.1|456.3|454.1|456.3|454.1|456.3|454.1|0
1626107880000|2021-07-12 16:38:00|456.39|454.19|456.49|454.29|456.49|454.29|456.39|454.19|0
1626107890000|2021-07-12 16:38:10|456.3|454.1|456.49|454.29|456.49|454.29|456.3|454.1|0
1626107900000|2021-07-12 16:38:20|456.3|454.1|456.39|454.19|456.49|454.29|456.3|454.1|0
1626107910000|2021-07-12 16:38:30|456.3|454.1|456.49|454.29|456.49|454.29|456.3|454.1|0
1626107920000|2021-07-12 16:38:40|456.3|454.1|456.3|454.1|456.3|454.1|456.3|454.1|0
1626107960000|2021-07-12 16:39:20|456.11|453.91|456.11|453.91|456.11|453.91|456.11|453.91|0
1626107970000|2021-07-12 16:39:30|456.3|454.1|456.3|454.1|456.3|454.1|456.3|454.1|0
1626107990000|2021-07-12 16:39:50|456.39|454.19|456.49|454.29|456.49|454.29|456.3|454.1|0
1626108010000|2021-07-12 16:40:10|456.3|454.1|456.3|454.1|456.3|454.1|456.3|454.1|0
1626108020000|2021-07-12 16:40:20|456.49|454.29|456.3|454.1|456.49|454.29|456.3|454.1|0
1626108030000|2021-07-12 16:40:30|456.49|454.29|456.49|454.29|456.49|454.29|456.3|454.1|0
1626108060000|2021-07-12 16:41:00|456.3|454.1|456.11|453.91|456.3|454.1|456.11|453.91|0
1626108070000|2021-07-12 16:41:10|456.3|454.1|456.3|454.1|456.3|454.1|456.3|454.1|0
1626108120000|2021-07-12 16:42:00|456.49|454.29|456.49|454.29|456.49|454.29|456.49|454.29|0
1626108130000|2021-07-12 16:42:10|456.3|454.1|456.3|454.1|456.3|454.1|456.3|454.1|0
1626108140000|2021-07-12 16:42:20|456.49|454.29|456.49|454.29|456.49|454.29|456.49|454.29|0
1626108150000|2021-07-12 16:42:30|456.68|454.48|456.68|454.48|456.68|454.48|456.68|454.48|0
1626108160000|2021-07-12 16:42:40|456.49|454.29|456.49|454.29|456.49|454.29|456.3|454.1|0
1626108170000|2021-07-12 16:42:50|456.3|454.1|456.49|454.29|456.49|454.29|456.3|454.1|0
1626108190000|2021-07-12 16:43:10|456.67|454.47|456.86|454.66|456.86|454.66|456.67|454.47|0
1626108200000|2021-07-12 16:43:20|456.67|454.47|456.86|454.66|456.86|454.66|456.67|454.47|0
1626108210000|2021-07-12 16:43:30|456.67|454.47|456.67|454.47|456.67|454.47|456.67|454.47|0
1626108220000|2021-07-12 16:43:40|456.86|454.66|456.67|454.47|456.86|454.66|456.67|454.47|0
1626108230000|2021-07-12 16:43:50|456.77|454.57|456.86|454.66|456.86|454.66|456.67|454.47|0
1626108240000|2021-07-12 16:44:00|456.67|454.47|456.86|454.66|456.86|454.66|456.67|454.47|0
1626108260000|2021-07-12 16:44:20|456.67|454.47|456.67|454.47|456.67|454.47|456.67|454.47|0
1626108270000|2021-07-12 16:44:30|456.86|454.66|456.77|454.57|456.86|454.66|456.77|454.57|0
1626108280000|2021-07-12 16:44:40|456.67|454.47|456.67|454.47|456.67|454.47|456.67|454.47|0
1626108290000|2021-07-12 16:44:50|456.49|454.29|456.49|454.29|456.67|454.47|456.49|454.29|0
1626108300000|2021-07-12 16:45:00|456.67|454.47|456.49|454.29|456.67|454.47|456.49|454.29|0
1626108320000|2021-07-12 16:45:20|456.3|454.1|456.49|454.29|456.49|454.29|456.3|454.1|0
1626108330000|2021-07-12 16:45:30|456.67|454.47|456.67|454.47|456.67|454.47|456.67|454.47|0
1626108360000|2021-07-12 16:46:00|456.58|454.38|456.67|454.47|456.67|454.47|456.58|454.38|0
1626108370000|2021-07-12 16:46:10|456.48|454.28|456.48|454.28|456.48|454.28|456.48|454.28|0
1626108390000|2021-07-12 16:46:30|456.67|454.47|456.67|454.47|456.67|454.47|456.67|454.47|0
1626108400000|2021-07-12 16:46:40|456.86|454.66|456.86|454.66|456.86|454.66|456.86|454.66|0
1626108410000|2021-07-12 16:46:50|456.67|454.47|456.67|454.47|456.67|454.47|456.67|454.47|0
1626108440000|2021-07-12 16:47:20|456.86|454.66|456.86|454.66|456.86|454.66|456.86|454.66|0
1626108490000|2021-07-12 16:48:10|457.05|454.85|456.86|454.66|457.05|454.85|456.86|454.66|0
1626108500000|2021-07-12 16:48:20|457.05|454.85|457.05|454.85|457.05|454.85|457.05|454.85|0
1626108510000|2021-07-12 16:48:30|456.86|454.66|456.95|454.75|457.05|454.85|456.86|454.66|0
1626108520000|2021-07-12 16:48:40|457.05|454.85|456.86|454.66|457.05|454.85|456.86|454.66|0
1626108530000|2021-07-12 16:48:50|457.05|454.85|456.86|454.66|457.05|454.85|456.86|454.66|0
1626108600000|2021-07-12 16:50:00|456.67|454.47|456.67|454.47|456.67|454.47|456.67|454.47|0
1626108620000|2021-07-12 16:50:20|456.48|454.28|456.48|454.28|456.48|454.28|456.48|454.28|0
1626108660000|2021-07-12 16:51:00|456.67|454.47|456.29|454.09|456.67|454.47|456.29|454.09|0
1626108680000|2021-07-12 16:51:20|456.48|454.28|456.29|454.09|456.48|454.28|456.29|454.09|0
1626108720000|2021-07-12 16:52:00|456.1|453.9|456.1|453.9|456.1|453.9|456.1|453.9|0
1626108750000|2021-07-12 16:52:30|456.29|454.09|456.1|453.9|456.29|454.09|456.1|453.9|0
1626108760000|2021-07-12 16:52:40|456.29|454.09|456.29|454.09|456.29|454.09|456.29|454.09|0
1626108770000|2021-07-12 16:52:50|456.1|453.9|456.1|453.9|456.1|453.9|456.1|453.9|0
1626108780000|2021-07-12 16:53:00|456.29|454.09|456.1|453.9|456.29|454.09|456.1|453.9|0
1626108800000|2021-07-12 16:53:20|455.92|453.72|455.92|453.72|455.92|453.72|455.92|453.72|0
1626108860000|2021-07-12 16:54:20|455.91|453.71|455.91|453.71|456.01|453.81|455.91|453.71|0
1626108890000|2021-07-12 16:54:50|456.1|453.9|456.1|453.9|456.1|453.9|456.1|453.9|0
1626108900000|2021-07-12 16:55:00|455.91|453.71|455.91|453.71|455.91|453.71|455.91|453.71|0
1626108910000|2021-07-12 16:55:10|456.1|453.9|456.1|453.9|456.1|453.9|456.1|453.9|0
1626108920000|2021-07-12 16:55:20|456.29|454.09|456.1|453.9|456.29|454.09|456.1|453.9|0
1626108950000|2021-07-12 16:55:50|456.29|454.09|456.1|453.9|456.29|454.09|456.1|453.9|0
1626108960000|2021-07-12 16:56:00|455.91|453.71|455.91|453.71|455.91|453.71|455.91|453.71|0
1626108970000|2021-07-12 16:56:10|456.1|453.9|456.1|453.9|456.1|453.9|456.1|453.9|0
1626108980000|2021-07-12 16:56:20|455.91|453.71|455.91|453.71|455.91|453.71|455.91|453.71|0
1626109020000|2021-07-12 16:57:00|456.1|453.9|456.1|453.9|456.1|453.9|455.91|453.71|0
1626109030000|2021-07-12 16:57:10|455.91|453.71|455.91|453.71|455.91|453.71|455.91|453.71|0
1626109080000|2021-07-12 16:58:00|455.54|453.34|455.35|453.15|455.54|453.34|455.35|453.15|0
1626109090000|2021-07-12 16:58:10|455.54|453.34|455.54|453.34|455.54|453.34|455.54|453.34|0
1626109100000|2021-07-12 16:58:20|455.35|453.15|455.35|453.15|455.35|453.15|455.35|453.15|0
1626109110000|2021-07-12 16:58:30|455.54|453.34|455.54|453.34|455.54|453.34|455.54|453.34|0
1626109120000|2021-07-12 16:58:40|455.72|453.52|455.72|453.52|455.72|453.52|455.72|453.52|0
1626109130000|2021-07-12 16:58:50|455.91|453.71|456.1|453.9|456.1|453.9|455.91|453.71|0
1626109150000|2021-07-12 16:59:10|456.29|454.09|456.29|454.09|456.29|454.09|456.29|454.09|0
1626109160000|2021-07-12 16:59:20|456.1|453.9|456.29|454.09|456.29|454.09|456.1|453.9|0
1626109180000|2021-07-12 16:59:40|456.48|454.28|456.48|454.28|456.48|454.28|456.48|454.28|0
1626109200000|2021-07-12 17:00:00|456.29|454.09|456.29|454.09|456.29|454.09|456.29|454.09|0
1626109230000|2021-07-12 17:00:30|456.48|454.28|456.48|454.28|456.48|454.28|456.48|454.28|0
1626109240000|2021-07-12 17:00:40|456.29|454.09|456.29|454.09|456.48|454.28|456.29|454.09|0
1626109250000|2021-07-12 17:00:50|456.48|454.28|456.48|454.28|456.48|454.28|456.48|454.28|0
1626109260000|2021-07-12 17:01:00|456.67|454.47|456.48|454.28|456.67|454.47|456.48|454.28|0
1626109270000|2021-07-12 17:01:10|456.29|454.09|456.38|454.18|456.38|454.18|456.29|454.09|0
1626109280000|2021-07-12 17:01:20|456.29|454.09|456.29|454.09|456.29|454.09|456.29|454.09|0
1626109290000|2021-07-12 17:01:30|456.48|454.28|456.48|454.28|456.48|454.28|456.48|454.28|0
1626109300000|2021-07-12 17:01:40|456.67|454.47|456.67|454.47|456.86|454.66|456.67|454.47|0
1626109310000|2021-07-12 17:01:50|456.86|454.66|456.86|454.66|456.86|454.66|456.86|454.66|0
1626109320000|2021-07-12 17:02:00|457.04|454.84|456.86|454.66|457.04|454.84|456.86|454.66|0
1626109330000|2021-07-12 17:02:10|456.67|454.47|456.67|454.47|456.67|454.47|456.67|454.47|0
1626109340000|2021-07-12 17:02:20|456.86|454.66|456.86|454.66|456.86|454.66|456.86|454.66|0
1626109350000|2021-07-12 17:02:30|456.67|454.47|456.67|454.47|456.67|454.47|456.67|454.47|0
1626109370000|2021-07-12 17:02:50|456.86|454.66|456.86|454.66|456.86|454.66|456.86|454.66|0
1626109380000|2021-07-12 17:03:00|456.67|454.47|456.86|454.66|456.86|454.66|456.67|454.47|0
1626109400000|2021-07-12 17:03:20|456.76|454.56|456.86|454.66|456.86|454.66|456.76|454.56|0
1626109430000|2021-07-12 17:03:50|457.04|454.84|457.04|454.84|457.04|454.84|457.04|454.84|0
1626109440000|2021-07-12 17:04:00|456.86|454.66|456.86|454.66|456.86|454.66|456.67|454.47|0
1626109460000|2021-07-12 17:04:20|456.85|454.65|456.85|454.65|456.85|454.65|456.85|454.65|0
1626109490000|2021-07-12 17:04:50|456.95|454.75|457.04|454.84|457.04|454.84|456.95|454.75|0
1626109530000|2021-07-12 17:05:30|456.85|454.65|457.04|454.84|457.04|454.84|456.85|454.65|0
1626109540000|2021-07-12 17:05:40|456.95|454.75|457.04|454.84|457.04|454.84|456.85|454.65|0
1626109560000|2021-07-12 17:06:00|457.13|454.93|457.13|454.93|457.13|454.93|457.13|454.93|0
1626109570000|2021-07-12 17:06:10|457.04|454.84|457.04|454.84|457.04|454.84|457.04|454.84|0
1626109580000|2021-07-12 17:06:20|456.85|454.65|456.85|454.65|456.85|454.65|456.85|454.65|0
1626109590000|2021-07-12 17:06:30|457.04|454.84|457.04|454.84|457.04|454.84|457.04|454.84|0
1626109600000|2021-07-12 17:06:40|457.23|455.03|457.23|455.03|457.23|455.03|457.23|455.03|0
1626109610000|2021-07-12 17:06:50|457.04|454.84|457.04|454.84|457.04|454.84|457.04|454.84|0
1626109620000|2021-07-12 17:07:00|456.85|454.65|456.85|454.65|456.85|454.65|456.85|454.65|0
1626109630000|2021-07-12 17:07:10|456.66|454.46|456.48|454.28|456.66|454.46|456.48|454.28|0
1626109640000|2021-07-12 17:07:20|456.57|454.37|456.57|454.37|456.57|454.37|456.57|454.37|0
1626109650000|2021-07-12 17:07:30|456.48|454.28|456.29|454.09|456.48|454.28|456.29|454.09|0
1626109660000|2021-07-12 17:07:40|456.48|454.28|456.48|454.28|456.48|454.28|456.29|454.09|0
1626109670000|2021-07-12 17:07:50|456.38|454.18|456.48|454.28|456.48|454.28|456.38|454.18|0
1626109680000|2021-07-12 17:08:00|456.66|454.46|456.85|454.65|456.85|454.65|456.66|454.46|0
1626109690000|2021-07-12 17:08:10|456.66|454.46|456.85|454.65|456.85|454.65|456.66|454.46|0
1626109700000|2021-07-12 17:08:20|456.66|454.46|456.29|454.09|456.66|454.46|456.29|454.09|0
1626109720000|2021-07-12 17:08:40|456.1|453.9|456.1|453.9|456.1|453.9|456.1|453.9|0
1626109730000|2021-07-12 17:08:50|456.29|454.09|456.29|454.09|456.29|454.09|456.29|454.09|0
1626109740000|2021-07-12 17:09:00|456.48|454.28|456.48|454.28|456.48|454.28|456.29|454.09|0
1626109750000|2021-07-12 17:09:10|456.29|454.09|456.48|454.28|456.48|454.28|456.29|454.09|0
1626109760000|2021-07-12 17:09:20|456.66|454.46|456.48|454.28|456.66|454.46|456.48|454.28|0
1626109770000|2021-07-12 17:09:30|456.66|454.46|456.66|454.46|456.66|454.46|456.66|454.46|0
1626109790000|2021-07-12 17:09:50|456.47|454.27|456.66|454.46|456.66|454.46|456.47|454.27|0
1626109800000|2021-07-12 17:10:00|456.85|454.65|456.85|454.65|456.85|454.65|456.85|454.65|0
1626109810000|2021-07-12 17:10:10|456.66|454.46|456.66|454.46|456.85|454.65|456.66|454.46|0
1626109820000|2021-07-12 17:10:20|456.85|454.65|456.85|454.65|456.85|454.65|456.85|454.65|0
1626109840000|2021-07-12 17:10:40|456.94|454.74|456.94|454.74|456.94|454.74|456.94|454.74|0
1626109850000|2021-07-12 17:10:50|456.85|454.65|456.85|454.65|457.04|454.84|456.85|454.65|0
1626109870000|2021-07-12 17:11:10|456.66|454.46|456.47|454.27|456.66|454.46|456.47|454.27|0
1626109880000|2021-07-12 17:11:20|456.56|454.36|456.66|454.46|456.66|454.46|456.56|454.36|0
1626109900000|2021-07-12 17:11:40|456.56|454.36|456.66|454.46|456.66|454.46|456.47|454.27|0
1626109910000|2021-07-12 17:11:50|456.47|454.27|456.47|454.27|456.47|454.27|456.47|454.27|0
1626109920000|2021-07-12 17:12:00|456.29|454.09|456.29|454.09|456.29|454.09|456.29|454.09|0
1626109930000|2021-07-12 17:12:10|456.47|454.27|456.66|454.46|456.66|454.46|456.47|454.27|0
1626109940000|2021-07-12 17:12:20|456.85|454.65|456.85|454.65|456.85|454.65|456.85|454.65|0
1626109970000|2021-07-12 17:12:50|456.66|454.46|456.66|454.46|456.85|454.65|456.66|454.46|0
1626109980000|2021-07-12 17:13:00|456.85|454.65|456.85|454.65|456.85|454.65|456.85|454.65|0
1626110000000|2021-07-12 17:13:20|457.04|454.84|457.04|454.84|457.04|454.84|457.04|454.84|0
1626110020000|2021-07-12 17:13:40|456.85|454.65|456.85|454.65|456.85|454.65|456.85|454.65|0
1626110040000|2021-07-12 17:14:00|456.66|454.46|456.66|454.46|456.66|454.46|456.66|454.46|0
1626110050000|2021-07-12 17:14:10|456.47|454.27|456.28|454.08|456.47|454.27|456.28|454.08|0
1626110060000|2021-07-12 17:14:20|456.47|454.27|456.47|454.27|456.47|454.27|456.47|454.27|0
1626110070000|2021-07-12 17:14:30|456.28|454.08|456.28|454.08|456.28|454.08|456.28|454.08|0
1626110080000|2021-07-12 17:14:40|456.37|454.17|456.47|454.27|456.47|454.27|456.37|454.17|0
1626110110000|2021-07-12 17:15:10|456.66|454.46|456.66|454.46|456.66|454.46|456.66|454.46|0
1626110120000|2021-07-12 17:15:20|456.85|454.65|456.66|454.46|456.85|454.65|456.66|454.46|0
1626110140000|2021-07-12 17:15:40|456.75|454.55|456.66|454.46|456.75|454.55|456.66|454.46|0
1626110160000|2021-07-12 17:16:00|456.47|454.27|456.47|454.27|456.47|454.27|456.47|454.27|0
1626110170000|2021-07-12 17:16:10|456.66|454.46|456.47|454.27|456.66|454.46|456.47|454.27|0
1626110180000|2021-07-12 17:16:20|456.28|454.08|456.47|454.27|456.47|454.27|456.28|454.08|0
1626110190000|2021-07-12 17:16:30|456.66|454.46|456.66|454.46|456.66|454.46|456.66|454.46|0
1626110200000|2021-07-12 17:16:40|456.47|454.27|456.47|454.27|456.66|454.46|456.47|454.27|0
1626110220000|2021-07-12 17:17:00|456.28|454.08|456.37|454.17|456.37|454.17|456.28|454.08|0
1626110230000|2021-07-12 17:17:10|456.28|454.08|456.28|454.08|456.28|454.08|456.28|454.08|0
1626110240000|2021-07-12 17:17:20|456.47|454.27|456.47|454.27|456.47|454.27|456.28|454.08|0
1626110250000|2021-07-12 17:17:30|456.28|454.08|456.28|454.08|456.28|454.08|456.28|454.08|0
1626110260000|2021-07-12 17:17:40|456.47|454.27|456.47|454.27|456.47|454.27|456.47|454.27|0
1626110270000|2021-07-12 17:17:50|456.28|454.08|456.28|454.08|456.28|454.08|456.28|454.08|0
1626110290000|2021-07-12 17:18:10|456.09|453.89|456.09|453.89|456.09|453.89|456.09|453.89|0
1626110310000|2021-07-12 17:18:30|456.28|454.08|456.28|454.08|456.28|454.08|456.18|453.98|0
1626110320000|2021-07-12 17:18:40|456.09|453.89|456.28|454.08|456.28|454.08|456.09|453.89|0
1626110340000|2021-07-12 17:19:00|456.09|453.89|456.28|454.08|456.28|454.08|456.09|453.89|0
1626110350000|2021-07-12 17:19:10|456.47|454.27|456.47|454.27|456.47|454.27|456.47|454.27|0
1626110370000|2021-07-12 17:19:30|456.28|454.08|456.47|454.27|456.47|454.27|456.28|454.08|0
1626110380000|2021-07-12 17:19:40|456.66|454.46|456.66|454.46|456.66|454.46|456.66|454.46|0
1626110410000|2021-07-12 17:20:10|456.47|454.27|456.66|454.46|456.66|454.46|456.47|454.27|0
1626110420000|2021-07-12 17:20:20|456.56|454.36|456.56|454.36|456.56|454.36|456.56|454.36|0
1626110430000|2021-07-12 17:20:30|456.47|454.27|456.47|454.27|456.56|454.36|456.47|454.27|0
1626110440000|2021-07-12 17:20:40|456.28|454.08|456.28|454.08|456.28|454.08|456.28|454.08|0
1626110450000|2021-07-12 17:20:50|456.47|454.27|456.47|454.27|456.47|454.27|456.47|454.27|0
1626110460000|2021-07-12 17:21:00|456.66|454.46|456.66|454.46|456.66|454.46|456.66|454.46|0
1626110470000|2021-07-12 17:21:10|456.85|454.65|456.85|454.65|456.85|454.65|456.85|454.65|0
1626110510000|2021-07-12 17:21:50|457.04|454.84|457.04|454.84|457.04|454.84|457.04|454.84|0
1626110520000|2021-07-12 17:22:00|456.85|454.65|456.85|454.65|456.85|454.65|456.85|454.65|0
1626110530000|2021-07-12 17:22:10|456.66|454.46|457.04|454.84|457.04|454.84|456.66|454.46|0
1626110540000|2021-07-12 17:22:20|456.85|454.65|457.04|454.84|457.04|454.84|456.85|454.65|0
1626110550000|2021-07-12 17:22:30|456.94|454.74|457.04|454.84|457.04|454.84|456.94|454.74|0
1626110560000|2021-07-12 17:22:40|456.85|454.65|456.85|454.65|456.85|454.65|456.85|454.65|0
1626110570000|2021-07-12 17:22:50|457.04|454.84|457.04|454.84|457.04|454.84|456.94|454.74|0
1626110580000|2021-07-12 17:23:00|456.85|454.65|456.85|454.65|456.85|454.65|456.85|454.65|0
1626110590000|2021-07-12 17:23:10|457.04|454.84|456.94|454.74|457.04|454.84|456.94|454.74|0
1626110600000|2021-07-12 17:23:20|457.04|454.84|457.04|454.84|457.04|454.84|457.04|454.84|0
1626110610000|2021-07-12 17:23:30|457.22|455.02|457.22|455.02|457.22|455.02|457.22|455.02|0
1626110620000|2021-07-12 17:23:40|457.13|454.93|457.04|454.84|457.13|454.93|457.04|454.84|0
1626110630000|2021-07-12 17:23:50|457.22|455.02|457.13|454.93|457.22|455.02|457.04|454.84|0
1626110640000|2021-07-12 17:24:00|457.04|454.84|456.85|454.65|457.04|454.84|456.85|454.65|0
1626110650000|2021-07-12 17:24:10|457.04|454.84|457.04|454.84|457.04|454.84|457.04|454.84|0
1626110670000|2021-07-12 17:24:30|456.85|454.65|456.85|454.65|456.85|454.65|456.85|454.65|0
1626110700000|2021-07-12 17:25:00|456.66|454.46|456.85|454.65|456.85|454.65|456.66|454.46|0
1626110710000|2021-07-12 17:25:10|457.04|454.84|457.04|454.84|457.04|454.84|457.04|454.84|0
1626110720000|2021-07-12 17:25:20|456.85|454.65|456.85|454.65|456.85|454.65|456.66|454.46|0
1626110740000|2021-07-12 17:25:40|456.66|454.46|456.85|454.65|456.85|454.65|456.66|454.46|0
1626110750000|2021-07-12 17:25:50|456.75|454.55|456.85|454.65|456.85|454.65|456.75|454.55|0
1626110770000|2021-07-12 17:26:10|456.94|454.74|456.94|454.74|456.94|454.74|456.94|454.74|0
1626110780000|2021-07-12 17:26:20|456.85|454.65|457.03|454.83|457.03|454.83|456.85|454.65|0
1626110800000|2021-07-12 17:26:40|456.85|454.65|456.85|454.65|456.85|454.65|456.85|454.65|0
1626110810000|2021-07-12 17:26:50|457.03|454.83|456.85|454.65|457.03|454.83|456.85|454.65|0
1626110820000|2021-07-12 17:27:00|457.03|454.83|457.03|454.83|457.03|454.83|457.03|454.83|0
1626110840000|2021-07-12 17:27:20|457.22|455.02|457.22|455.02|457.22|455.02|457.22|455.02|0
1626110900000|2021-07-12 17:28:20|457.41|455.21|457.41|455.21|457.41|455.21|457.41|455.21|0
1626110940000|2021-07-12 17:29:00|457.22|455.02|457.41|455.21|457.41|455.21|457.22|455.02|0
1626110970000|2021-07-12 17:29:30|457.6|455.4|457.6|455.4|457.6|455.4|457.6|455.4|0
1626111040000|2021-07-12 17:30:40|457.79|455.59|457.79|455.59|457.79|455.59|457.79|455.59|0
1626111050000|2021-07-12 17:30:50|457.69|455.49|457.79|455.59|457.79|455.59|457.69|455.49|0
1626111060000|2021-07-12 17:31:00|457.6|455.4|457.6|455.4|457.6|455.4|457.6|455.4|0
1626111080000|2021-07-12 17:31:20|457.79|455.59|457.79|455.59|457.79|455.59|457.79|455.59|0
1626111090000|2021-07-12 17:31:30|457.69|455.49|457.69|455.49|457.69|455.49|457.69|455.49|0
1626111100000|2021-07-12 17:31:40|457.6|455.4|457.6|455.4|457.6|455.4|457.6|455.4|0
1626111110000|2021-07-12 17:31:50|457.79|455.59|457.79|455.59|457.79|455.59|457.79|455.59|0
1626111140000|2021-07-12 17:32:20|457.6|455.4|457.79|455.59|457.79|455.59|457.6|455.4|0
1626111150000|2021-07-12 17:32:30|457.6|455.4|457.6|455.4|457.6|455.4|457.6|455.4|0
1626111160000|2021-07-12 17:32:40|457.79|455.59|457.79|455.59|457.79|455.59|457.79|455.59|0
1626111190000|2021-07-12 17:33:10|457.6|455.4|457.6|455.4|457.6|455.4|457.6|455.4|0
1626111210000|2021-07-12 17:33:30|457.41|455.21|457.41|455.21|457.41|455.21|457.41|455.21|0
1626111250000|2021-07-12 17:34:10|457.22|455.02|457.22|455.02|457.22|455.02|457.22|455.02|0
1626111280000|2021-07-12 17:34:40|457.41|455.21|457.41|455.21|457.41|455.21|457.22|455.02|0
1626111310000|2021-07-12 17:35:10|457.6|455.4|457.6|455.4|457.6|455.4|457.6|455.4|0
1626111320000|2021-07-12 17:35:20|457.79|455.59|457.79|455.59|457.79|455.59|457.79|455.59|0
1626111330000|2021-07-12 17:35:30|457.98|455.78|457.98|455.78|457.98|455.78|457.98|455.78|0
1626111350000|2021-07-12 17:35:50|458.17|455.97|458.35|456.15|458.35|456.15|458.17|455.97|0
1626111360000|2021-07-12 17:36:00|457.98|455.78|457.98|455.78|457.98|455.78|457.98|455.78|0
1626111380000|2021-07-12 17:36:20|457.79|455.59|457.79|455.59|457.79|455.59|457.79|455.59|0
1626111390000|2021-07-12 17:36:30|457.98|455.78|457.98|455.78|457.98|455.78|457.98|455.78|0
1626111400000|2021-07-12 17:36:40|457.79|455.59|457.79|455.59|457.79|455.59|457.79|455.59|0
1626111420000|2021-07-12 17:37:00|457.6|455.4|457.6|455.4|457.6|455.4|457.6|455.4|0
1626111430000|2021-07-12 17:37:10|457.79|455.59|457.79|455.59|457.98|455.78|457.79|455.59|0
1626111440000|2021-07-12 17:37:20|457.98|455.78|457.98|455.78|457.98|455.78|457.98|455.78|0
1626111450000|2021-07-12 17:37:30|457.79|455.59|457.79|455.59|457.79|455.59|457.79|455.59|0
1626111460000|2021-07-12 17:37:40|457.6|455.4|457.6|455.4|457.6|455.4|457.6|455.4|0
1626111480000|2021-07-12 17:38:00|457.79|455.59|457.79|455.59|457.79|455.59|457.79|455.59|0
1626111490000|2021-07-12 17:38:10|457.6|455.4|457.6|455.4|457.79|455.59|457.6|455.4|0
1626111500000|2021-07-12 17:38:20|457.79|455.59|457.79|455.59|457.79|455.59|457.79|455.59|0
1626111530000|2021-07-12 17:38:50|457.6|455.4|457.79|455.59|457.79|455.59|457.6|455.4|0
1626111560000|2021-07-12 17:39:20|457.6|455.4|457.79|455.59|457.79|455.59|457.6|455.4|0
1626111600000|2021-07-12 17:40:00|457.6|455.4|457.79|455.59|457.79|455.59|457.6|455.4|0
1626111610000|2021-07-12 17:40:10|457.69|455.49|457.6|455.4|457.79|455.59|457.6|455.4|0
1626111620000|2021-07-12 17:40:20|457.79|455.59|457.78|455.58|457.79|455.59|457.78|455.58|0
1626111640000|2021-07-12 17:40:40|457.97|455.77|457.78|455.58|457.97|455.77|457.78|455.58|0
1626111660000|2021-07-12 17:41:00|457.97|455.77|457.78|455.58|457.97|455.77|457.78|455.58|0
1626111690000|2021-07-12 17:41:30|457.6|455.4|457.6|455.4|457.6|455.4|457.6|455.4|0
1626111710000|2021-07-12 17:41:50|457.41|455.21|457.41|455.21|457.41|455.21|457.41|455.21|0
1626111720000|2021-07-12 17:42:00|457.6|455.4|457.6|455.4|457.78|455.58|457.6|455.4|0
1626111740000|2021-07-12 17:42:20|457.78|455.58|457.78|455.58|457.78|455.58|457.78|455.58|0
1626111750000|2021-07-12 17:42:30|457.59|455.39|457.59|455.39|457.59|455.39|457.59|455.39|0
1626111790000|2021-07-12 17:43:10|457.41|455.21|457.41|455.21|457.59|455.39|457.41|455.21|0
1626111810000|2021-07-12 17:43:30|457.22|455.02|457.22|455.02|457.22|455.02|457.22|455.02|0
1626111830000|2021-07-12 17:43:50|456.84|454.64|457.03|454.83|457.03|454.83|456.84|454.64|0
1626111840000|2021-07-12 17:44:00|457.22|455.02|457.22|455.02|457.22|455.02|457.22|455.02|0
1626111860000|2021-07-12 17:44:20|457.41|455.21|457.22|455.02|457.41|455.21|457.22|455.02|0
1626111890000|2021-07-12 17:44:50|457.12|454.92|457.12|454.92|457.12|454.92|457.12|454.92|0
1626111900000|2021-07-12 17:45:00|457.03|454.83|457.03|454.83|457.22|455.02|457.03|454.83|0
1626111960000|2021-07-12 17:46:00|456.84|454.64|457.03|454.83|457.03|454.83|456.84|454.64|0
1626111970000|2021-07-12 17:46:10|456.84|454.64|456.65|454.45|456.84|454.64|456.65|454.45|0
1626111990000|2021-07-12 17:46:30|456.84|454.64|456.84|454.64|456.84|454.64|456.84|454.64|0
1626112000000|2021-07-12 17:46:40|456.65|454.45|456.46|454.26|456.65|454.45|456.46|454.26|0
1626112010000|2021-07-12 17:46:50|456.65|454.45|456.55|454.35|456.65|454.45|456.55|454.35|0
1626112020000|2021-07-12 17:47:00|456.46|454.26|456.65|454.45|456.65|454.45|456.46|454.26|0
1626112030000|2021-07-12 17:47:10|456.46|454.26|456.46|454.26|456.46|454.26|456.46|454.26|0
1626112060000|2021-07-12 17:47:40|456.27|454.07|456.27|454.07|456.27|454.07|456.27|454.07|0
1626112070000|2021-07-12 17:47:50|456.36|454.16|456.46|454.26|456.46|454.26|456.27|454.07|0
1626112090000|2021-07-12 17:48:10|456.27|454.07|456.27|454.07|456.27|454.07|456.27|454.07|0
1626112110000|2021-07-12 17:48:30|456.36|454.16|456.36|454.16|456.36|454.16|456.36|454.16|0
1626112120000|2021-07-12 17:48:40|456.27|454.07|456.27|454.07|456.27|454.07|456.27|454.07|0
1626112140000|2021-07-12 17:49:00|456.08|453.88|455.89|453.69|456.08|453.88|455.89|453.69|0
1626112150000|2021-07-12 17:49:10|456.08|453.88|456.08|453.88|456.08|453.88|456.08|453.88|0
1626112170000|2021-07-12 17:49:30|455.89|453.69|455.89|453.69|455.89|453.69|455.89|453.69|0
1626112180000|2021-07-12 17:49:40|455.7|453.5|455.89|453.69|455.89|453.69|455.7|453.5|0
1626112220000|2021-07-12 17:50:20|455.7|453.5|455.7|453.5|455.7|453.5|455.7|453.5|0
1626112230000|2021-07-12 17:50:30|455.51|453.31|455.7|453.5|455.7|453.5|455.51|453.31|0
1626112250000|2021-07-12 17:50:50|455.89|453.69|455.89|453.69|455.89|453.69|455.89|453.69|0
1626112260000|2021-07-12 17:51:00|455.7|453.5|455.7|453.5|455.7|453.5|455.7|453.5|0
1626112280000|2021-07-12 17:51:20|455.51|453.31|455.7|453.5|455.7|453.5|455.51|453.31|0
1626112320000|2021-07-12 17:52:00|455.89|453.69|455.89|453.69|455.89|453.69|455.89|453.69|0
1626112330000|2021-07-12 17:52:10|455.7|453.5|455.7|453.5|455.7|453.5|455.7|453.5|0
1626112340000|2021-07-12 17:52:20|455.51|453.31|455.7|453.5|455.7|453.5|455.51|453.31|0
1626112350000|2021-07-12 17:52:30|455.89|453.69|455.89|453.69|455.89|453.69|455.89|453.69|0
1626112370000|2021-07-12 17:52:50|456.08|453.88|456.08|453.88|456.08|453.88|456.08|453.88|0
1626112390000|2021-07-12 17:53:10|456.27|454.07|456.27|454.07|456.27|454.07|456.27|454.07|0
1626112400000|2021-07-12 17:53:20|456.08|453.88|456.08|453.88|456.08|453.88|456.08|453.88|0
1626112410000|2021-07-12 17:53:30|456.27|454.07|456.27|454.07|456.27|454.07|456.27|454.07|0
1626112420000|2021-07-12 17:53:40|456.46|454.26|456.46|454.26|456.46|454.26|456.46|454.26|0
1626112440000|2021-07-12 17:54:00|456.36|454.16|456.27|454.07|456.36|454.16|456.27|454.07|0
1626112460000|2021-07-12 17:54:20|456.46|454.26|456.46|454.26|456.46|454.26|456.46|454.26|0
1626112480000|2021-07-12 17:54:40|456.27|454.07|456.27|454.07|456.27|454.07|456.27|454.07|0
1626112490000|2021-07-12 17:54:50|456.46|454.26|456.46|454.26|456.46|454.26|456.46|454.26|0
1626112540000|2021-07-12 17:55:40|456.27|454.07|456.27|454.07|456.27|454.07|456.27|454.07|0
1626112580000|2021-07-12 17:56:20|456.46|454.26|456.27|454.07|456.46|454.26|456.27|454.07|0
1626112600000|2021-07-12 17:56:40|456.46|454.26|456.46|454.26|456.46|454.26|456.46|454.26|0
1626112620000|2021-07-12 17:57:00|456.27|454.07|456.46|454.26|456.46|454.26|456.27|454.07|0
1626112630000|2021-07-12 17:57:10|456.27|454.07|456.36|454.16|456.46|454.26|456.27|454.07|0
1626112640000|2021-07-12 17:57:20|456.27|454.07|456.27|454.07|456.27|454.07|456.27|454.07|0
1626112660000|2021-07-12 17:57:40|456.45|454.25|456.45|454.25|456.45|454.25|456.45|454.25|0
1626112680000|2021-07-12 17:58:00|456.64|454.44|456.64|454.44|456.64|454.44|456.64|454.44|0
1626112710000|2021-07-12 17:58:30|456.55|454.35|456.64|454.44|456.64|454.44|456.55|454.35|0
1626112750000|2021-07-12 17:59:10|456.45|454.25|456.64|454.44|456.64|454.44|456.45|454.25|0
1626112810000|2021-07-12 18:00:10|456.83|454.63|456.83|454.63|456.83|454.63|456.83|454.63|0
1626112820000|2021-07-12 18:00:20|456.64|454.44|457.02|454.82|457.02|454.82|456.64|454.44|0
1626112830000|2021-07-12 18:00:30|456.64|454.44|456.64|454.44|456.64|454.44|456.64|454.44|0
1626112850000|2021-07-12 18:00:50|456.45|454.25|456.64|454.44|456.64|454.44|456.45|454.25|0
1626112860000|2021-07-12 18:01:00|456.83|454.63|457.02|454.82|457.02|454.82|456.83|454.63|0
1626112870000|2021-07-12 18:01:10|457.21|455.01|457.02|454.82|457.21|455.01|457.02|454.82|0
1626112880000|2021-07-12 18:01:20|457.21|455.01|457.02|454.82|457.21|455.01|457.02|454.82|0
1626112890000|2021-07-12 18:01:30|457.21|455.01|457.21|455.01|457.21|455.01|457.21|455.01|0
1626112910000|2021-07-12 18:01:50|457.4|455.2|457.4|455.2|457.4|455.2|457.4|455.2|0
1626112920000|2021-07-12 18:02:00|457.21|455.01|457.4|455.2|457.4|455.2|457.21|455.01|0
1626112940000|2021-07-12 18:02:20|457.21|455.01|457.02|454.82|457.21|455.01|457.02|454.82|0
1626112950000|2021-07-12 18:02:30|456.83|454.63|457.02|454.82|457.02|454.82|456.83|454.63|0
1626112960000|2021-07-12 18:02:40|456.83|454.63|456.83|454.63|456.83|454.63|456.83|454.63|0
1626112980000|2021-07-12 18:03:00|456.73|454.53|456.73|454.53|456.73|454.53|456.73|454.53|0
1626112990000|2021-07-12 18:03:10|456.83|454.63|456.83|454.63|456.83|454.63|456.73|454.53|0
1626113000000|2021-07-12 18:03:20|457.02|454.82|457.02|454.82|457.02|454.82|457.02|454.82|0
1626113030000|2021-07-12 18:03:50|456.92|454.72|456.83|454.63|456.92|454.72|456.83|454.63|0
1626113050000|2021-07-12 18:04:10|456.64|454.44|456.83|454.63|456.83|454.63|456.64|454.44|0
1626113060000|2021-07-12 18:04:20|456.64|454.44|456.64|454.44|456.73|454.53|456.64|454.44|0
1626113070000|2021-07-12 18:04:30|456.83|454.63|456.83|454.63|456.83|454.63|456.83|454.63|0
1626113090000|2021-07-12 18:04:50|456.64|454.44|456.83|454.63|456.83|454.63|456.64|454.44|0
1626113100000|2021-07-12 18:05:00|457.02|454.82|457.02|454.82|457.02|454.82|457.02|454.82|0
1626113110000|2021-07-12 18:05:10|457.21|455.01|457.21|455.01|457.21|455.01|457.21|455.01|0
1626113120000|2021-07-12 18:05:20|457.02|454.82|457.21|455.01|457.21|455.01|457.02|454.82|0
1626113150000|2021-07-12 18:05:50|457.4|455.2|457.4|455.2|457.4|455.2|457.4|455.2|0
1626113200000|2021-07-12 18:06:40|457.58|455.38|457.4|455.2|457.58|455.38|457.4|455.2|0
1626113210000|2021-07-12 18:06:50|457.58|455.38|457.58|455.38|457.58|455.38|457.58|455.38|0
1626113220000|2021-07-12 18:07:00|457.77|455.57|457.77|455.57|457.77|455.57|457.77|455.57|0
1626113230000|2021-07-12 18:07:10|457.58|455.38|457.58|455.38|457.58|455.38|457.4|455.2|0
1626113240000|2021-07-12 18:07:20|457.77|455.57|457.58|455.38|457.77|455.57|457.58|455.38|0
1626113330000|2021-07-12 18:08:50|457.77|455.57|457.77|455.57|457.77|455.57|457.77|455.57|0
1626113340000|2021-07-12 18:09:00|457.96|455.76|457.96|455.76|457.96|455.76|457.96|455.76|0
1626113350000|2021-07-12 18:09:10|457.77|455.57|457.77|455.57|457.77|455.57|457.77|455.57|0
1626113370000|2021-07-12 18:09:30|457.86|455.66|457.86|455.66|457.86|455.66|457.86|455.66|0
1626113380000|2021-07-12 18:09:40|457.96|455.76|457.96|455.76|457.96|455.76|457.96|455.76|0
1626113390000|2021-07-12 18:09:50|457.77|455.57|457.77|455.57|457.77|455.57|457.77|455.57|0
1626113400000|2021-07-12 18:10:00|457.58|455.38|457.77|455.57|457.77|455.57|457.58|455.38|0
1626113410000|2021-07-12 18:10:10|457.58|455.38|457.58|455.38|457.58|455.38|457.58|455.38|0
1626113430000|2021-07-12 18:10:30|457.39|455.19|457.39|455.19|457.39|455.19|457.39|455.19|0
1626113440000|2021-07-12 18:10:40|457.21|455.01|457.21|455.01|457.21|455.01|457.21|455.01|0
1626113450000|2021-07-12 18:10:50|457.39|455.19|457.39|455.19|457.39|455.19|457.39|455.19|0
1626113460000|2021-07-12 18:11:00|457.21|455.01|457.58|455.38|457.58|455.38|457.21|455.01|0
1626113470000|2021-07-12 18:11:10|457.77|455.57|457.58|455.38|457.77|455.57|457.58|455.38|0
1626113480000|2021-07-12 18:11:20|457.67|455.47|457.58|455.38|457.77|455.57|457.58|455.38|0
1626113490000|2021-07-12 18:11:30|457.77|455.57|457.77|455.57|457.77|455.57|457.77|455.57|0
1626113500000|2021-07-12 18:11:40|457.58|455.38|457.58|455.38|457.58|455.38|457.58|455.38|0
1626113520000|2021-07-12 18:12:00|457.77|455.57|457.77|455.57|457.77|455.57|457.77|455.57|0
1626113530000|2021-07-12 18:12:10|457.58|455.38|457.58|455.38|457.58|455.38|457.58|455.38|0
1626113540000|2021-07-12 18:12:20|457.77|455.57|457.77|455.57|457.77|455.57|457.77|455.57|0
1626113560000|2021-07-12 18:12:40|457.96|455.76|457.96|455.76|457.96|455.76|457.96|455.76|0
1626113580000|2021-07-12 18:13:00|457.86|455.66|457.96|455.76|457.96|455.76|457.77|455.57|0
1626113590000|2021-07-12 18:13:10|458.15|455.95|457.96|455.76|458.15|455.95|457.96|455.76|0
1626113610000|2021-07-12 18:13:30|457.77|455.57|457.77|455.57|457.77|455.57|457.77|455.57|0
1626113620000|2021-07-12 18:13:40|457.58|455.38|457.58|455.38|457.77|455.57|457.58|455.38|0
1626113630000|2021-07-12 18:13:50|457.39|455.19|457.39|455.19|457.39|455.19|457.39|455.19|0
1626113650000|2021-07-12 18:14:10|457.2|455|457.2|455|457.2|455|457.2|455|0
1626113690000|2021-07-12 18:14:50|457.39|455.19|457.39|455.19|457.39|455.19|457.39|455.19|0
1626113730000|2021-07-12 18:15:30|457.2|455|457.2|455|457.2|455|457.2|455|0
1626113740000|2021-07-12 18:15:40|457.39|455.19|457.39|455.19|457.39|455.19|457.2|455|0
1626113750000|2021-07-12 18:15:50|457.58|455.38|457.58|455.38|457.58|455.38|457.58|455.38|0
1626113760000|2021-07-12 18:16:00|457.39|455.19|457.58|455.38|457.58|455.38|457.39|455.19|0
1626113770000|2021-07-12 18:16:10|457.77|455.57|457.77|455.57|457.77|455.57|457.77|455.57|0
1626113800000|2021-07-12 18:16:40|457.96|455.76|457.96|455.76|457.96|455.76|457.96|455.76|0
1626113810000|2021-07-12 18:16:50|457.77|455.57|457.77|455.57|457.77|455.57|457.77|455.57|0
1626113820000|2021-07-12 18:17:00|457.96|455.76|457.96|455.76|457.96|455.76|457.96|455.76|0
1626113830000|2021-07-12 18:17:10|457.77|455.57|457.77|455.57|457.77|455.57|457.77|455.57|0
1626113850000|2021-07-12 18:17:30|457.96|455.76|457.96|455.76|457.96|455.76|457.96|455.76|0
1626113870000|2021-07-12 18:17:50|458.15|455.95|458.15|455.95|458.15|455.95|458.15|455.95|0
1626113880000|2021-07-12 18:18:00|458.34|456.14|458.15|455.95|458.34|456.14|458.15|455.95|0
1626113890000|2021-07-12 18:18:10|458.34|456.14|458.15|455.95|458.34|456.14|458.15|455.95|0
1626113950000|2021-07-12 18:19:10|457.96|455.76|457.96|455.76|457.96|455.76|457.96|455.76|0
1626113970000|2021-07-12 18:19:30|458.15|455.95|457.96|455.76|458.15|455.95|457.96|455.76|0
1626113980000|2021-07-12 18:19:40|458.15|455.95|458.15|455.95|458.15|455.95|458.15|455.95|0
1626113990000|2021-07-12 18:19:50|457.96|455.76|457.96|455.76|457.96|455.76|457.96|455.76|0
1626114000000|2021-07-12 18:20:00|458.15|455.95|458.15|455.95|458.15|455.95|457.96|455.76|0
1626114020000|2021-07-12 18:20:20|458.34|456.14|458.15|455.95|458.34|456.14|458.15|455.95|0
1626114030000|2021-07-12 18:20:30|458.34|456.14|458.34|456.14|458.34|456.14|458.34|456.14|0
1626114060000|2021-07-12 18:21:00|458.52|456.32|458.52|456.32|458.52|456.32|458.52|456.32|0
1626114080000|2021-07-12 18:21:20|458.71|456.51|458.71|456.51|458.71|456.51|458.71|456.51|0
1626114090000|2021-07-12 18:21:30|458.52|456.32|458.71|456.51|458.71|456.51|458.52|456.32|0
1626114100000|2021-07-12 18:21:40|458.9|456.7|458.71|456.51|458.9|456.7|458.71|456.51|0
1626114120000|2021-07-12 18:22:00|458.9|456.7|458.9|456.7|458.9|456.7|458.9|456.7|0
1626114170000|2021-07-12 18:22:50|459.09|456.89|458.9|456.7|459.09|456.89|458.9|456.7|0
1626114180000|2021-07-12 18:23:00|458.71|456.51|458.52|456.32|458.71|456.51|458.52|456.32|0
1626114210000|2021-07-12 18:23:30|458.71|456.51|458.71|456.51|458.71|456.51|458.52|456.32|0
1626114230000|2021-07-12 18:23:50|458.52|456.32|458.52|456.32|458.52|456.32|458.52|456.32|0
1626114240000|2021-07-12 18:24:00|458.71|456.51|458.71|456.51|458.71|456.51|458.71|456.51|0
1626114280000|2021-07-12 18:24:40|458.9|456.7|458.9|456.7|458.9|456.7|458.9|456.7|0
1626114350000|2021-07-12 18:25:50|459.09|456.89|459.09|456.89|459.09|456.89|459.09|456.89|0
1626114360000|2021-07-12 18:26:00|458.9|456.7|459.09|456.89|459.09|456.89|458.9|456.7|0
1626114430000|2021-07-12 18:27:10|459.28|457.08|459.18|456.98|459.28|457.08|459.18|456.98|0
1626114440000|2021-07-12 18:27:20|459.09|456.89|459.28|457.08|459.28|457.08|459.09|456.89|0
1626114460000|2021-07-12 18:27:40|459.09|456.89|459.09|456.89|459.09|456.89|459.09|456.89|0
1626114470000|2021-07-12 18:27:50|459.28|457.08|459.28|457.08|459.47|457.27|459.28|457.08|0
1626114500000|2021-07-12 18:28:20|459.09|456.89|459.09|456.89|459.09|456.89|459.09|456.89|0
1626114520000|2021-07-12 18:28:40|459.18|456.98|459.09|456.89|459.18|456.98|459.09|456.89|0
1626114530000|2021-07-12 18:28:50|459.28|457.08|459.28|457.08|459.28|457.08|459.09|456.89|0
1626114540000|2021-07-12 18:29:00|459.09|456.89|459.28|457.08|459.28|457.08|459.09|456.89|0
1626114560000|2021-07-12 18:29:20|459.09|456.89|459.09|456.89|459.09|456.89|459.09|456.89|0
1626114570000|2021-07-12 18:29:30|459.28|457.08|459.28|457.08|459.28|457.08|459.18|456.98|0
1626114580000|2021-07-12 18:29:40|459.47|457.27|459.47|457.27|459.47|457.27|459.47|457.27|0
1626114590000|2021-07-12 18:29:50|459.66|457.46|459.66|457.46|459.66|457.46|459.66|457.46|0
1626114610000|2021-07-12 18:30:10|459.85|457.65|459.85|457.65|459.85|457.65|459.85|457.65|0
1626114630000|2021-07-12 18:30:30|460.04|457.84|460.04|457.84|460.22|458.02|460.04|457.84|0
1626114700000|2021-07-12 18:31:40|460.22|458.02|460.22|458.02|460.22|458.02|460.22|458.02|0
1626114730000|2021-07-12 18:32:10|460.41|458.21|460.41|458.21|460.41|458.21|460.41|458.21|0
1626114740000|2021-07-12 18:32:20|460.22|458.02|460.41|458.21|460.41|458.21|460.22|458.02|0
1626114780000|2021-07-12 18:33:00|460.6|458.4|460.6|458.4|460.6|458.4|460.6|458.4|0
1626114790000|2021-07-12 18:33:10|460.41|458.21|460.41|458.21|460.41|458.21|460.41|458.21|0
1626114800000|2021-07-12 18:33:20|460.6|458.4|460.41|458.21|460.6|458.4|460.41|458.21|0
1626114850000|2021-07-12 18:34:10|460.6|458.4|460.41|458.21|460.6|458.4|460.41|458.21|0
1626114860000|2021-07-12 18:34:20|460.22|458.02|460.22|458.02|460.41|458.21|460.22|458.02|0
1626114880000|2021-07-12 18:34:40|460.03|457.83|460.03|457.83|460.03|457.83|460.03|457.83|0
1626114920000|2021-07-12 18:35:20|459.84|457.64|460.03|457.83|460.03|457.83|459.84|457.64|0
1626114940000|2021-07-12 18:35:40|459.84|457.64|459.84|457.64|459.84|457.64|459.84|457.64|0
1626114950000|2021-07-12 18:35:50|459.65|457.45|459.84|457.64|459.84|457.64|459.65|457.45|0
1626114960000|2021-07-12 18:36:00|460.03|457.83|459.84|457.64|460.03|457.83|459.84|457.64|0
1626114980000|2021-07-12 18:36:20|460.03|457.83|459.84|457.64|460.03|457.83|459.84|457.64|0
1626115000000|2021-07-12 18:36:40|460.03|457.83|460.03|457.83|460.03|457.83|460.03|457.83|0
1626115020000|2021-07-12 18:37:00|460.22|458.02|460.12|457.92|460.22|458.02|460.03|457.83|0
1626115030000|2021-07-12 18:37:10|460.03|457.83|460.03|457.83|460.03|457.83|460.03|457.83|0
1626115080000|2021-07-12 18:38:00|459.84|457.64|459.84|457.64|459.84|457.64|459.84|457.64|0
1626115100000|2021-07-12 18:38:20|459.65|457.45|459.65|457.45|459.65|457.45|459.65|457.45|0
1626115110000|2021-07-12 18:38:30|459.84|457.64|459.65|457.45|459.84|457.64|459.65|457.45|0
1626115150000|2021-07-12 18:39:10|459.55|457.35|459.46|457.26|459.55|457.35|459.46|457.26|0
1626115160000|2021-07-12 18:39:20|459.27|457.07|459.46|457.26|459.46|457.26|459.27|457.07|0
1626115170000|2021-07-12 18:39:30|459.27|457.07|459.27|457.07|459.27|457.07|459.27|457.07|0
1626115180000|2021-07-12 18:39:40|459.46|457.26|459.46|457.26|459.46|457.26|459.46|457.26|0
1626115190000|2021-07-12 18:39:50|459.27|457.07|459.27|457.07|459.27|457.07|459.27|457.07|0
1626115200000|2021-07-12 18:40:00|459.46|457.26|459.65|457.45|459.65|457.45|459.46|457.26|0
1626115270000|2021-07-12 18:41:10|459.46|457.26|459.46|457.26|459.46|457.26|459.46|457.26|0
1626115280000|2021-07-12 18:41:20|459.27|457.07|459.27|457.07|459.27|457.07|459.27|457.07|0
1626115310000|2021-07-12 18:41:50|459.46|457.26|459.46|457.26|459.46|457.26|459.46|457.26|0
1626115330000|2021-07-12 18:42:10|459.27|457.07|459.27|457.07|459.27|457.07|459.27|457.07|0
1626115350000|2021-07-12 18:42:30|459.46|457.26|459.46|457.26|459.46|457.26|459.46|457.26|0
1626115400000|2021-07-12 18:43:20|459.65|457.45|459.65|457.45|459.65|457.45|459.65|457.45|0
1626115420000|2021-07-12 18:43:40|459.84|457.64|459.84|457.64|459.84|457.64|459.84|457.64|0
1626115430000|2021-07-12 18:43:50|459.65|457.45|459.65|457.45|459.65|457.45|459.65|457.45|0
1626115440000|2021-07-12 18:44:00|459.46|457.26|459.46|457.26|459.65|457.45|459.46|457.26|0
1626115450000|2021-07-12 18:44:10|459.27|457.07|459.46|457.26|459.46|457.26|459.27|457.07|0
1626115460000|2021-07-12 18:44:20|459.27|457.07|459.46|457.26|459.46|457.26|459.27|457.07|0
1626115470000|2021-07-12 18:44:30|459.27|457.07|459.27|457.07|459.27|457.07|459.27|457.07|0
1626115480000|2021-07-12 18:44:40|459.46|457.26|459.27|457.07|459.46|457.26|459.27|457.07|0
1626115490000|2021-07-12 18:44:50|459.08|456.88|459.08|456.88|459.08|456.88|459.08|456.88|0
1626115500000|2021-07-12 18:45:00|459.27|457.07|459.46|457.26|459.46|457.26|459.27|457.07|0
1626115540000|2021-07-12 18:45:40|459.27|457.07|459.27|457.07|459.27|457.07|459.27|457.07|0
1626115560000|2021-07-12 18:46:00|459.46|457.26|459.27|457.07|459.46|457.26|459.27|457.07|0
1626115570000|2021-07-12 18:46:10|459.08|456.88|459.27|457.07|459.27|457.07|459.08|456.88|0
1626115600000|2021-07-12 18:46:40|459.08|456.88|459.08|456.88|459.08|456.88|459.08|456.88|0
1626115640000|2021-07-12 18:47:20|458.89|456.69|458.7|456.5|458.89|456.69|458.7|456.5|0
1626115660000|2021-07-12 18:47:40|458.51|456.31|458.51|456.31|458.51|456.31|458.51|456.31|0
1626115670000|2021-07-12 18:47:50|458.7|456.5|458.89|456.69|458.89|456.69|458.7|456.5|0
1626115680000|2021-07-12 18:48:00|458.7|456.5|458.7|456.5|458.7|456.5|458.7|456.5|0
1626115690000|2021-07-12 18:48:10|458.51|456.31|458.7|456.5|458.7|456.5|458.51|456.31|0
1626115700000|2021-07-12 18:48:20|458.6|456.4|458.7|456.5|458.7|456.5|458.51|456.31|0
1626115710000|2021-07-12 18:48:30|458.89|456.69|458.7|456.5|458.89|456.69|458.7|456.5|0
1626115720000|2021-07-12 18:48:40|458.6|456.4|458.7|456.5|458.7|456.5|458.6|456.4|0
1626115740000|2021-07-12 18:49:00|458.51|456.31|458.51|456.31|458.51|456.31|458.51|456.31|0
1626115750000|2021-07-12 18:49:10|458.7|456.5|458.51|456.31|458.7|456.5|458.51|456.31|0
1626115770000|2021-07-12 18:49:30|458.32|456.12|458.32|456.12|458.32|456.12|458.32|456.12|0
1626115850000|2021-07-12 18:50:50|458.51|456.31|458.51|456.31|458.51|456.31|458.51|456.31|0
1626115860000|2021-07-12 18:51:00|458.7|456.5|458.7|456.5|458.7|456.5|458.7|456.5|0
1626115870000|2021-07-12 18:51:10|458.89|456.69|458.89|456.69|458.89|456.69|458.89|456.69|0
1626115880000|2021-07-12 18:51:20|459.08|456.88|459.08|456.88|459.08|456.88|459.08|456.88|0
1626115890000|2021-07-12 18:51:30|459.27|457.07|459.27|457.07|459.27|457.07|459.08|456.88|0
1626115900000|2021-07-12 18:51:40|459.08|456.88|459.08|456.88|459.08|456.88|459.08|456.88|0
1626115910000|2021-07-12 18:51:50|459.27|457.07|459.08|456.88|459.27|457.07|459.08|456.88|0
1626115920000|2021-07-12 18:52:00|458.89|456.69|458.89|456.69|458.89|456.69|458.89|456.69|0
1626115940000|2021-07-12 18:52:20|458.7|456.5|458.7|456.5|458.89|456.69|458.7|456.5|0
1626115950000|2021-07-12 18:52:30|458.89|456.69|458.89|456.69|458.89|456.69|458.7|456.5|0
1626115970000|2021-07-12 18:52:50|459.08|456.88|459.08|456.88|459.08|456.88|459.08|456.88|0
1626115990000|2021-07-12 18:53:10|458.89|456.69|458.89|456.69|458.89|456.69|458.7|456.5|0
1626116000000|2021-07-12 18:53:20|458.98|456.78|458.98|456.78|458.98|456.78|458.98|456.78|0
1626116010000|2021-07-12 18:53:30|458.89|456.69|458.89|456.69|458.98|456.78|458.89|456.69|0
1626116060000|2021-07-12 18:54:20|458.7|456.5|458.7|456.5|458.7|456.5|458.7|456.5|0
1626116080000|2021-07-12 18:54:40|458.51|456.31|458.51|456.31|458.51|456.31|458.51|456.31|0
1626116090000|2021-07-12 18:54:50|458.7|456.5|458.7|456.5|458.7|456.5|458.7|456.5|0
1626116110000|2021-07-12 18:55:10|458.89|456.69|458.7|456.5|458.89|456.69|458.7|456.5|0
1626116130000|2021-07-12 18:55:30|458.51|456.31|458.89|456.69|458.89|456.69|458.51|456.31|0
1626116140000|2021-07-12 18:55:40|459.08|456.88|459.08|456.88|459.08|456.88|459.08|456.88|0
1626116150000|2021-07-12 18:55:50|459.27|457.07|459.27|457.07|459.27|457.07|459.27|457.07|0
1626116200000|2021-07-12 18:56:40|459.46|457.26|459.46|457.26|459.46|457.26|459.46|457.26|0
1626116260000|2021-07-12 18:57:40|459.27|457.07|459.27|457.07|459.27|457.07|459.27|457.07|0
1626116270000|2021-07-12 18:57:50|459.46|457.26|459.46|457.26|459.46|457.26|459.46|457.26|0
1626116310000|2021-07-12 18:58:30|459.64|457.44|459.64|457.44|459.64|457.44|459.64|457.44|0
1626116330000|2021-07-12 18:58:50|459.46|457.26|459.27|457.07|459.46|457.26|459.27|457.07|0
1626116340000|2021-07-12 18:59:00|459.08|456.88|459.08|456.88|459.08|456.88|459.08|456.88|0
1626116370000|2021-07-12 18:59:30|458.89|456.69|458.89|456.69|458.89|456.69|458.89|456.69|0
1626116380000|2021-07-12 18:59:40|459.08|456.88|458.89|456.69|459.08|456.88|458.89|456.69|0
1626116390000|2021-07-12 18:59:50|459.08|456.88|458.89|456.69|459.08|456.88|458.89|456.69|0
1626116410000|2021-07-12 19:00:10|459.08|456.88|459.08|456.88|459.08|456.88|459.08|456.88|0
1626116420000|2021-07-12 19:00:20|459.27|457.07|459.27|457.07|459.27|457.07|459.27|457.07|0
1626116430000|2021-07-12 19:00:30|459.08|456.88|459.27|457.07|459.27|457.07|459.08|456.88|0
1626116470000|2021-07-12 19:01:10|459.26|457.06|459.45|457.25|459.45|457.25|459.26|457.06|0
1626116480000|2021-07-12 19:01:20|459.26|457.06|459.26|457.06|459.26|457.06|459.26|457.06|0
1626116490000|2021-07-12 19:01:30|459.08|456.88|459.08|456.88|459.08|456.88|459.08|456.88|0
1626116520000|2021-07-12 19:02:00|459.26|457.06|459.08|456.88|459.26|457.06|459.08|456.88|0
1626116530000|2021-07-12 19:02:10|458.89|456.69|458.89|456.69|458.89|456.69|458.89|456.69|0
1626116540000|2021-07-12 19:02:20|459.08|456.88|458.89|456.69|459.08|456.88|458.89|456.69|0
1626116550000|2021-07-12 19:02:30|459.08|456.88|458.89|456.69|459.08|456.88|458.89|456.69|0
1626116560000|2021-07-12 19:02:40|459.08|456.88|458.89|456.69|459.08|456.88|458.89|456.69|0
1626116580000|2021-07-12 19:03:00|458.7|456.5|458.7|456.5|458.7|456.5|458.7|456.5|0
1626116590000|2021-07-12 19:03:10|458.89|456.69|458.7|456.5|458.89|456.69|458.7|456.5|0
1626116600000|2021-07-12 19:03:20|458.51|456.31|458.51|456.31|458.7|456.5|458.51|456.31|0
1626116640000|2021-07-12 19:04:00|458.32|456.12|458.32|456.12|458.32|456.12|458.32|456.12|0
1626116650000|2021-07-12 19:04:10|458.51|456.31|458.51|456.31|458.51|456.31|458.32|456.12|0
1626116680000|2021-07-12 19:04:40|458.32|456.12|458.32|456.12|458.32|456.12|458.32|456.12|0
1626116690000|2021-07-12 19:04:50|458.13|455.93|458.13|455.93|458.32|456.12|458.13|455.93|0
1626116700000|2021-07-12 19:05:00|458.32|456.12|458.32|456.12|458.32|456.12|458.32|456.12|0
1626116730000|2021-07-12 19:05:30|458.13|455.93|458.32|456.12|458.32|456.12|458.13|455.93|0
1626116760000|2021-07-12 19:06:00|458.13|455.93|458.32|456.12|458.32|456.12|458.13|455.93|0
1626116790000|2021-07-12 19:06:30|458.41|456.21|458.51|456.31|458.51|456.31|458.41|456.21|0
1626116800000|2021-07-12 19:06:40|458.69|456.49|458.69|456.49|458.69|456.49|458.51|456.31|0
1626116810000|2021-07-12 19:06:50|458.51|456.31|458.69|456.49|458.69|456.49|458.51|456.31|0
1626116820000|2021-07-12 19:07:00|458.51|456.31|458.51|456.31|458.69|456.49|458.51|456.31|0
1626116830000|2021-07-12 19:07:10|458.69|456.49|458.69|456.49|458.69|456.49|458.69|456.49|0
1626116840000|2021-07-12 19:07:20|458.51|456.31|458.51|456.31|458.51|456.31|458.51|456.31|0
1626116850000|2021-07-12 19:07:30|458.6|456.4|458.51|456.31|458.6|456.4|458.51|456.31|0
1626116860000|2021-07-12 19:07:40|458.6|456.4|458.69|456.49|458.69|456.49|458.6|456.4|0
1626116900000|2021-07-12 19:08:20|458.78|456.58|458.88|456.68|458.88|456.68|458.78|456.58|0
1626116920000|2021-07-12 19:08:40|458.97|456.77|459.07|456.87|459.07|456.87|458.97|456.77|0
1626116940000|2021-07-12 19:09:00|459.26|457.06|459.26|457.06|459.26|457.06|459.26|457.06|0
1626116970000|2021-07-12 19:09:30|459.45|457.25|459.45|457.25|459.45|457.25|459.45|457.25|0
1626116990000|2021-07-12 19:09:50|459.26|457.06|459.26|457.06|459.26|457.06|459.26|457.06|0
1626117050000|2021-07-12 19:10:50|459.45|457.25|459.45|457.25|459.45|457.25|459.45|457.25|0
1626117060000|2021-07-12 19:11:00|459.35|457.15|459.26|457.06|459.45|457.25|459.26|457.06|0
1626117070000|2021-07-12 19:11:10|459.45|457.25|459.64|457.44|459.64|457.44|459.45|457.25|0
1626117080000|2021-07-12 19:11:20|459.83|457.63|459.83|457.63|459.83|457.63|459.83|457.63|0
1626117090000|2021-07-12 19:11:30|460.02|457.82|460.02|457.82|460.02|457.82|460.02|457.82|0
1626117100000|2021-07-12 19:11:40|460.21|458.01|460.21|458.01|460.4|458.2|460.21|458.01|0
1626117110000|2021-07-12 19:11:50|460.02|457.82|460.02|457.82|460.02|457.82|460.02|457.82|0
1626117120000|2021-07-12 19:12:00|459.83|457.63|459.83|457.63|459.83|457.63|459.83|457.63|0
1626117180000|2021-07-12 19:13:00|459.64|457.44|459.83|457.63|459.83|457.63|459.64|457.44|0
1626117190000|2021-07-12 19:13:10|460.02|457.82|460.02|457.82|460.02|457.82|460.02|457.82|0
1626117220000|2021-07-12 19:13:40|460.21|458.01|460.02|457.82|460.21|458.01|459.83|457.63|0
1626117240000|2021-07-12 19:14:00|459.83|457.63|459.83|457.63|459.83|457.63|459.83|457.63|0
1626117250000|2021-07-12 19:14:10|459.73|457.53|459.83|457.63|459.83|457.63|459.73|457.53|0
1626117260000|2021-07-12 19:14:20|459.73|457.53|459.83|457.63|459.83|457.63|459.73|457.53|0
1626117280000|2021-07-12 19:14:40|459.64|457.44|459.64|457.44|459.64|457.44|459.64|457.44|0
1626117300000|2021-07-12 19:15:00|459.83|457.63|459.83|457.63|459.83|457.63|459.83|457.63|0
1626117330000|2021-07-12 19:15:30|460.02|457.82|460.02|457.82|460.02|457.82|460.02|457.82|0
1626117350000|2021-07-12 19:15:50|460.21|458.01|460.21|458.01|460.21|458.01|460.02|457.82|0
1626117360000|2021-07-12 19:16:00|460.02|457.82|460.02|457.82|460.02|457.82|460.02|457.82|0
1626117370000|2021-07-12 19:16:10|459.83|457.63|460.02|457.82|460.02|457.82|459.83|457.63|0
1626117390000|2021-07-12 19:16:30|460.21|458.01|460.21|458.01|460.21|458.01|460.21|458.01|0
1626117400000|2021-07-12 19:16:40|460.4|458.2|460.4|458.2|460.4|458.2|460.4|458.2|0
1626117440000|2021-07-12 19:17:20|460.39|458.19|460.3|458.1|460.39|458.19|460.3|458.1|0
1626117450000|2021-07-12 19:17:30|460.21|458.01|460.39|458.19|460.39|458.19|460.21|458.01|0
1626117460000|2021-07-12 19:17:40|460.21|458.01|460.21|458.01|460.21|458.01|460.21|458.01|0
1626117470000|2021-07-12 19:17:50|460.39|458.19|460.21|458.01|460.39|458.19|460.21|458.01|0
1626117480000|2021-07-12 19:18:00|460.39|458.19|460.21|458.01|460.39|458.19|460.21|458.01|0
1626117500000|2021-07-12 19:18:20|460.02|457.82|460.02|457.82|460.21|458.01|460.02|457.82|0
1626117510000|2021-07-12 19:18:30|460.2|458|460.2|458|460.2|458|460.2|458|0
1626117540000|2021-07-12 19:19:00|460.39|458.19|460.39|458.19|460.39|458.19|460.39|458.19|0
1626117550000|2021-07-12 19:19:10|460.58|458.38|460.58|458.38|460.58|458.38|460.58|458.38|0
1626117580000|2021-07-12 19:19:40|460.39|458.19|460.39|458.19|460.39|458.19|460.39|458.19|0
1626117590000|2021-07-12 19:19:50|460.58|458.38|460.39|458.19|460.58|458.38|460.39|458.19|0
1626117600000|2021-07-12 19:20:00|460.2|458|460.39|458.19|460.39|458.19|460.2|458|0
1626117610000|2021-07-12 19:20:10|460.2|458|460.39|458.19|460.39|458.19|460.2|458|0
1626117630000|2021-07-12 19:20:30|460.48|458.28|460.48|458.28|460.48|458.28|460.48|458.28|0
1626117640000|2021-07-12 19:20:40|460.58|458.38|460.58|458.38|460.58|458.38|460.58|458.38|0
1626117650000|2021-07-12 19:20:50|460.77|458.57|460.96|458.76|460.96|458.76|460.77|458.57|0
1626117660000|2021-07-12 19:21:00|460.77|458.57|460.77|458.57|460.77|458.57|460.77|458.57|0
1626117670000|2021-07-12 19:21:10|460.58|458.38|460.58|458.38|460.58|458.38|460.58|458.38|0
1626117680000|2021-07-12 19:21:20|460.39|458.19|460.2|458|460.39|458.19|460.2|458|0
1626117710000|2021-07-12 19:21:50|460.01|457.81|460.01|457.81|460.01|457.81|460.01|457.81|0
1626117720000|2021-07-12 19:22:00|460.2|458|460.01|457.81|460.2|458|460.01|457.81|0
1626117730000|2021-07-12 19:22:10|459.82|457.62|459.82|457.62|459.82|457.62|459.82|457.62|0
1626117740000|2021-07-12 19:22:20|460.01|457.81|460.2|458|460.2|458|460.01|457.81|0
1626117750000|2021-07-12 19:22:30|460.01|457.81|460.01|457.81|460.01|457.81|460.01|457.81|0
1626117760000|2021-07-12 19:22:40|459.82|457.62|460.2|458|460.2|458|459.82|457.62|0
1626117790000|2021-07-12 19:23:10|460.01|457.81|460.2|458|460.2|458|460.01|457.81|0
1626117800000|2021-07-12 19:23:20|460.01|457.81|460.01|457.81|460.01|457.81|460.01|457.81|0
1626117820000|2021-07-12 19:23:40|460.2|458|460.2|458|460.2|458|460.2|458|0
1626117840000|2021-07-12 19:24:00|460.39|458.19|460.39|458.19|460.39|458.19|460.39|458.19|0
1626117860000|2021-07-12 19:24:20|460.58|458.38|460.58|458.38|460.58|458.38|460.58|458.38|0
1626117880000|2021-07-12 19:24:40|460.77|458.57|460.58|458.38|460.77|458.57|460.58|458.38|0
1626117900000|2021-07-12 19:25:00|460.77|458.57|460.77|458.57|460.77|458.57|460.77|458.57|0
1626117930000|2021-07-12 19:25:30|460.96|458.76|461.15|458.95|461.15|458.95|460.96|458.76|0
1626117940000|2021-07-12 19:25:40|461.34|459.14|461.34|459.14|461.34|459.14|461.34|459.14|0
1626117950000|2021-07-12 19:25:50|461.15|458.95|460.96|458.76|461.15|458.95|460.96|458.76|0
1626117960000|2021-07-12 19:26:00|461.15|458.95|461.15|458.95|461.15|458.95|461.15|458.95|0
1626117970000|2021-07-12 19:26:10|460.96|458.76|460.96|458.76|460.96|458.76|460.96|458.76|0
1626117980000|2021-07-12 19:26:20|460.77|458.57|460.77|458.57|460.77|458.57|460.77|458.57|0
1626117990000|2021-07-12 19:26:30|460.96|458.76|460.96|458.76|460.96|458.76|460.96|458.76|0
1626118010000|2021-07-12 19:26:50|461.15|458.95|460.96|458.76|461.15|458.95|460.96|458.76|0
1626118020000|2021-07-12 19:27:00|460.77|458.57|460.96|458.76|460.96|458.76|460.77|458.57|0
1626118030000|2021-07-12 19:27:10|460.77|458.57|460.96|458.76|460.96|458.76|460.77|458.57|0
1626118040000|2021-07-12 19:27:20|460.77|458.57|460.77|458.57|460.77|458.57|460.77|458.57|0
1626118050000|2021-07-12 19:27:30|460.96|458.76|460.96|458.76|460.96|458.76|460.96|458.76|0
1626118070000|2021-07-12 19:27:50|461.15|458.95|461.15|458.95|461.15|458.95|461.15|458.95|0
1626118080000|2021-07-12 19:28:00|460.96|458.76|460.96|458.76|460.96|458.76|460.96|458.76|0
1626118100000|2021-07-12 19:28:20|460.77|458.57|460.77|458.57|460.77|458.57|460.77|458.57|0
1626118110000|2021-07-12 19:28:30|460.58|458.38|460.77|458.57|460.77|458.57|460.58|458.38|0
1626118130000|2021-07-12 19:28:50|460.86|458.66|460.96|458.76|460.96|458.76|460.86|458.66|0
1626118140000|2021-07-12 19:29:00|460.77|458.57|460.96|458.76|460.96|458.76|460.77|458.57|0
1626118160000|2021-07-12 19:29:20|460.77|458.57|460.77|458.57|460.77|458.57|460.77|458.57|0
1626118170000|2021-07-12 19:29:30|460.96|458.76|461.24|459.04|461.24|459.04|460.96|458.76|0
1626118180000|2021-07-12 19:29:40|461.15|458.95|461.15|458.95|461.15|458.95|461.15|458.95|0
1626118200000|2021-07-12 19:30:00|460.96|458.76|461.34|459.14|461.34|459.14|460.96|458.76|0
1626118210000|2021-07-12 19:30:10|461.15|458.95|461.15|458.95|461.15|458.95|461.15|458.95|0
1626118220000|2021-07-12 19:30:20|461.34|459.14|461.34|459.14|461.34|459.14|461.34|459.14|0
1626118230000|2021-07-12 19:30:30|461.15|458.95|461.15|458.95|461.15|458.95|461.15|458.95|0
1626118260000|2021-07-12 19:31:00|460.96|458.76|460.96|458.76|460.96|458.76|460.96|458.76|0
1626118270000|2021-07-12 19:31:10|460.77|458.57|460.77|458.57|460.77|458.57|460.77|458.57|0
1626118300000|2021-07-12 19:31:40|460.58|458.38|460.58|458.38|460.58|458.38|460.58|458.38|0
1626118310000|2021-07-12 19:31:50|460.39|458.19|460.2|458|460.39|458.19|460.2|458|0
1626118320000|2021-07-12 19:32:00|460.01|457.81|460.01|457.81|460.01|457.81|460.01|457.81|0
1626118330000|2021-07-12 19:32:10|459.82|457.62|459.63|457.43|459.82|457.62|459.63|457.43|0
1626118340000|2021-07-12 19:32:20|459.82|457.62|459.82|457.62|459.82|457.62|459.82|457.62|0
1626118350000|2021-07-12 19:32:30|459.63|457.43|460.01|457.81|460.01|457.81|459.63|457.43|0
1626118360000|2021-07-12 19:32:40|459.82|457.62|459.82|457.62|459.82|457.62|459.82|457.62|0
1626118380000|2021-07-12 19:33:00|460.01|457.81|460.01|457.81|460.01|457.81|460.01|457.81|0
1626118390000|2021-07-12 19:33:10|460.2|458|460.01|457.81|460.2|458|460.01|457.81|0
1626118400000|2021-07-12 19:33:20|460.2|458|460.2|458|460.2|458|460.2|458|0
1626118410000|2021-07-12 19:33:30|460.01|457.81|460.01|457.81|460.01|457.81|460.01|457.81|0
1626118430000|2021-07-12 19:33:50|460.2|458|460.39|458.19|460.39|458.19|460.2|458|0
1626118450000|2021-07-12 19:34:10|460.58|458.38|460.39|458.19|460.58|458.38|460.39|458.19|0
1626118470000|2021-07-12 19:34:30|460.58|458.38|460.39|458.19|460.58|458.38|460.39|458.19|0
1626118480000|2021-07-12 19:34:40|460.2|458|460.2|458|460.2|458|460.2|458|0
1626118490000|2021-07-12 19:34:50|460.39|458.19|460.39|458.19|460.39|458.19|460.39|458.19|0
1626118500000|2021-07-12 19:35:00|460.58|458.38|460.77|458.57|460.77|458.57|460.58|458.38|0
1626118510000|2021-07-12 19:35:10|460.96|458.76|461.15|458.95|461.15|458.95|460.96|458.76|0
1626118520000|2021-07-12 19:35:20|460.96|458.76|460.96|458.76|460.96|458.76|460.96|458.76|0
1626118530000|2021-07-12 19:35:30|460.77|458.57|460.77|458.57|460.77|458.57|460.77|458.57|0
1626118540000|2021-07-12 19:35:40|460.96|458.76|460.77|458.57|460.96|458.76|460.77|458.57|0
1626118550000|2021-07-12 19:35:50|460.58|458.38|460.58|458.38|460.58|458.38|460.58|458.38|0
1626118570000|2021-07-12 19:36:10|460.77|458.57|460.77|458.57|460.77|458.57|460.77|458.57|0
1626118580000|2021-07-12 19:36:20|460.96|458.76|460.96|458.76|460.96|458.76|460.96|458.76|0
1626118590000|2021-07-12 19:36:30|460.77|458.57|460.77|458.57|460.77|458.57|460.77|458.57|0
1626118600000|2021-07-12 19:36:40|460.96|458.76|461.05|458.85|461.05|458.85|460.96|458.76|0
1626118610000|2021-07-12 19:36:50|461.15|458.95|460.77|458.57|461.15|458.95|460.77|458.57|0
1626118620000|2021-07-12 19:37:00|460.96|458.76|460.77|458.57|460.96|458.76|460.77|458.57|0
1626118630000|2021-07-12 19:37:10|460.86|458.66|460.77|458.57|460.86|458.66|460.77|458.57|0
1626118650000|2021-07-12 19:37:30|460.96|458.76|460.96|458.76|460.96|458.76|460.96|458.76|0
1626118670000|2021-07-12 19:37:50|460.77|458.57|460.58|458.38|460.77|458.57|460.58|458.38|0
1626118680000|2021-07-12 19:38:00|460.39|458.19|460.39|458.19|460.39|458.19|460.39|458.19|0
1626118690000|2021-07-12 19:38:10|460.01|457.81|460.01|457.81|460.2|458|460.01|457.81|0
1626118700000|2021-07-12 19:38:20|460.2|458|460.01|457.81|460.2|458|460.01|457.81|0
1626118710000|2021-07-12 19:38:30|459.91|457.71|459.63|457.43|459.91|457.71|459.63|457.43|0
1626118720000|2021-07-12 19:38:40|459.82|457.62|459.82|457.62|459.82|457.62|459.82|457.62|0
1626118730000|2021-07-12 19:38:50|459.63|457.43|459.44|457.24|459.63|457.43|459.44|457.24|0
1626118740000|2021-07-12 19:39:00|459.63|457.43|459.53|457.33|459.63|457.43|459.44|457.24|0
1626118750000|2021-07-12 19:39:10|459.63|457.43|459.63|457.43|459.63|457.43|459.63|457.43|0
1626118760000|2021-07-12 19:39:20|459.44|457.24|459.63|457.43|459.63|457.43|459.44|457.24|0
1626118770000|2021-07-12 19:39:30|459.53|457.33|459.44|457.24|459.53|457.33|459.44|457.24|0
1626118780000|2021-07-12 19:39:40|459.63|457.43|459.25|457.05|459.63|457.43|459.25|457.05|0
1626118800000|2021-07-12 19:40:00|459.44|457.24|459.44|457.24|459.44|457.24|459.44|457.24|0
1626118810000|2021-07-12 19:40:10|459.63|457.43|459.44|457.24|459.63|457.43|459.44|457.24|0
1626118820000|2021-07-12 19:40:20|459.63|457.43|459.63|457.43|459.63|457.43|459.63|457.43|0
1626118830000|2021-07-12 19:40:30|459.82|457.62|459.63|457.43|459.82|457.62|459.63|457.43|0
1626118840000|2021-07-12 19:40:40|459.82|457.62|459.82|457.62|460.01|457.81|459.82|457.62|0
1626118850000|2021-07-12 19:40:50|459.63|457.43|459.63|457.43|459.63|457.43|459.63|457.43|0
1626118870000|2021-07-12 19:41:10|459.82|457.62|459.82|457.62|459.82|457.62|459.63|457.43|0
1626118880000|2021-07-12 19:41:20|459.63|457.43|459.82|457.62|459.82|457.62|459.63|457.43|0
1626118890000|2021-07-12 19:41:30|459.63|457.43|459.82|457.62|459.82|457.62|459.63|457.43|0
1626118900000|2021-07-12 19:41:40|459.63|457.43|459.82|457.62|459.82|457.62|459.63|457.43|0
1626118910000|2021-07-12 19:41:50|460.01|457.81|460.01|457.81|460.01|457.81|460.01|457.81|0
1626118920000|2021-07-12 19:42:00|460.2|458|460.2|458|460.2|458|460.2|458|0
1626118930000|2021-07-12 19:42:10|460.01|457.81|460.2|458|460.2|458|460.01|457.81|0
1626118940000|2021-07-12 19:42:20|460.01|457.81|460.2|458|460.2|458|460.01|457.81|0
1626118950000|2021-07-12 19:42:30|460.19|457.99|460.38|458.18|460.38|458.18|460.19|457.99|0
1626118960000|2021-07-12 19:42:40|460.19|457.99|460.19|457.99|460.19|457.99|460.19|457.99|0
1626118970000|2021-07-12 19:42:50|460.01|457.81|460.01|457.81|460.01|457.81|459.82|457.62|0
1626118980000|2021-07-12 19:43:00|459.82|457.62|459.63|457.43|459.82|457.62|459.63|457.43|0
1626118990000|2021-07-12 19:43:10|459.44|457.24|459.63|457.43|459.63|457.43|459.44|457.24|0
1626119000000|2021-07-12 19:43:20|459.44|457.24|459.44|457.24|459.44|457.24|459.44|457.24|0
1626119010000|2021-07-12 19:43:30|459.63|457.43|460.01|457.81|460.01|457.81|459.63|457.43|0
1626119020000|2021-07-12 19:43:40|460|457.8|460|457.8|460|457.8|460|457.8|0
1626119040000|2021-07-12 19:44:00|460.19|457.99|460.19|457.99|460.19|457.99|460.19|457.99|0
1626119070000|2021-07-12 19:44:30|460|457.8|460|457.8|460|457.8|460|457.8|0
1626119080000|2021-07-12 19:44:40|459.91|457.71|459.82|457.62|460|457.8|459.82|457.62|0
1626119090000|2021-07-12 19:44:50|460|457.8|459.91|457.71|460|457.8|459.82|457.62|0
1626119100000|2021-07-12 19:45:00|459.81|457.61|459.81|457.61|459.81|457.61|459.81|457.61|0
1626119110000|2021-07-12 19:45:10|460|457.8|460|457.8|460|457.8|460|457.8|0
1626119120000|2021-07-12 19:45:20|460.19|457.99|460.19|457.99|460.19|457.99|460.19|457.99|0
1626119140000|2021-07-12 19:45:40|460|457.8|460.19|457.99|460.19|457.99|460|457.8|0
1626119150000|2021-07-12 19:45:50|460|457.8|460|457.8|460|457.8|460|457.8|0
1626119160000|2021-07-12 19:46:00|459.81|457.61|459.81|457.61|459.81|457.61|459.81|457.61|0
1626119170000|2021-07-12 19:46:10|459.63|457.43|459.44|457.24|459.72|457.52|459.44|457.24|0
1626119180000|2021-07-12 19:46:20|459.62|457.42|459.44|457.24|459.62|457.42|459.44|457.24|0
1626119210000|2021-07-12 19:46:50|459.25|457.05|459.25|457.05|459.25|457.05|459.25|457.05|0
1626119230000|2021-07-12 19:47:10|459.44|457.24|459.44|457.24|459.44|457.24|459.44|457.24|0
1626119250000|2021-07-12 19:47:30|459.62|457.42|459.62|457.42|459.81|457.61|459.62|457.42|0
1626119270000|2021-07-12 19:47:50|459.81|457.61|459.81|457.61|459.81|457.61|459.81|457.61|0
1626119280000|2021-07-12 19:48:00|460|457.8|459.81|457.61|460|457.8|459.81|457.61|0
1626119290000|2021-07-12 19:48:10|460|457.8|460|457.8|460|457.8|460|457.8|0
1626119300000|2021-07-12 19:48:20|459.81|457.61|460|457.8|460|457.8|459.81|457.61|0
1626119310000|2021-07-12 19:48:30|460.19|457.99|460.19|457.99|460.19|457.99|460.19|457.99|0
1626119320000|2021-07-12 19:48:40|460|457.8|460|457.8|460.19|457.99|460|457.8|0
1626119330000|2021-07-12 19:48:50|460.19|457.99|460|457.8|460.19|457.99|460|457.8|0
1626119340000|2021-07-12 19:49:00|460.19|457.99|460.19|457.99|460.19|457.99|460.19|457.99|0
1626119350000|2021-07-12 19:49:10|460.38|458.18|460.19|457.99|460.38|458.18|460.19|457.99|0
1626119360000|2021-07-12 19:49:20|460|457.8|460.19|457.99|460.19|457.99|460|457.8|0
1626119370000|2021-07-12 19:49:30|460.38|458.18|460.38|458.18|460.38|458.18|460.19|457.99|0
1626119380000|2021-07-12 19:49:40|460.57|458.37|460.57|458.37|460.57|458.37|460.57|458.37|0
1626119390000|2021-07-12 19:49:50|460.38|458.18|460.38|458.18|460.57|458.37|460.38|458.18|0
1626119400000|2021-07-12 19:50:00|462.09|459.89|461.33|459.13|462.09|459.89|461.33|459.13|0
1626119410000|2021-07-12 19:50:10|460.95|458.75|460.38|458.18|460.95|458.75|460.38|458.18|0
1626119420000|2021-07-12 19:50:20|460.76|458.56|460.76|458.56|460.76|458.56|460.76|458.56|0
1626119430000|2021-07-12 19:50:30|461.14|458.94|460.38|458.18|461.14|458.94|460.38|458.18|0
1626119440000|2021-07-12 19:50:40|460.19|457.99|460|457.8|460.19|457.99|460|457.8|0
1626119450000|2021-07-12 19:50:50|459.81|457.61|459.43|457.23|459.81|457.61|459.43|457.23|0
1626119460000|2021-07-12 19:51:00|459.24|457.04|459.43|457.23|459.43|457.23|459.24|457.04|0
1626119470000|2021-07-12 19:51:10|459.24|457.04|459.62|457.42|459.62|457.42|459.05|456.85|0
1626119480000|2021-07-12 19:51:20|459.43|457.23|459.62|457.42|459.62|457.42|459.43|457.23|0
1626119490000|2021-07-12 19:51:30|459.81|457.61|459.81|457.61|459.81|457.61|459.62|457.42|0
1626119500000|2021-07-12 19:51:40|460|457.8|460|457.8|460|457.8|460|457.8|0
1626119510000|2021-07-12 19:51:50|459.81|457.61|459.62|457.42|459.81|457.61|459.62|457.42|0
1626119520000|2021-07-12 19:52:00|459.81|457.61|460|457.8|460.19|457.99|459.81|457.61|0
1626119530000|2021-07-12 19:52:10|460.19|457.99|460.19|457.99|460.38|458.18|460.19|457.99|0
1626119540000|2021-07-12 19:52:20|460.38|458.18|460.38|458.18|460.38|458.18|460.19|457.99|0
1626119550000|2021-07-12 19:52:30|460.19|457.99|460.19|457.99|460.19|457.99|460.19|457.99|0
1626119560000|2021-07-12 19:52:40|460.38|458.18|461.47|459.27|461.47|459.27|460.38|458.18|0
1626119570000|2021-07-12 19:52:50|461.66|459.46|461.66|459.46|461.66|459.46|461.47|459.27|0
1626119580000|2021-07-12 19:53:00|461.28|459.08|461.47|459.27|461.47|459.27|461.28|459.08|0
1626119590000|2021-07-12 19:53:10|461.66|459.46|461.66|459.46|461.66|459.46|461.66|459.46|0
1626119600000|2021-07-12 19:53:20|461.85|459.65|461.85|459.65|461.85|459.65|461.66|459.46|0
1626119610000|2021-07-12 19:53:30|461.84|459.64|461.84|459.64|461.84|459.64|461.66|459.46|0
1626119620000|2021-07-12 19:53:40|462.03|459.83|462.41|460.21|462.41|460.21|462.03|459.83|0
1626119630000|2021-07-12 19:53:50|462.22|460.02|462.22|460.02|462.41|460.21|462.22|460.02|0
1626119640000|2021-07-12 19:54:00|462.41|460.21|462.41|460.21|462.41|460.21|462.22|460.02|0
1626119650000|2021-07-12 19:54:10|462.6|460.4|462.41|460.21|462.6|460.4|462.41|460.21|0
1626119660000|2021-07-12 19:54:20|462.6|460.4|462.41|460.21|462.6|460.4|462.22|460.02|0
1626119670000|2021-07-12 19:54:30|462.6|460.4|462.79|460.59|462.79|460.59|462.41|460.21|0
1626119680000|2021-07-12 19:54:40|462.03|459.83|461.66|459.46|462.03|459.83|461.47|459.27|0
1626119690000|2021-07-12 19:54:50|461.47|459.27|461.65|459.45|461.66|459.46|461.47|459.27|0
1626119700000|2021-07-12 19:55:00|461.84|459.64|461.65|459.45|461.84|459.64|461.09|458.89|0
1626119710000|2021-07-12 19:55:10|461.28|459.08|461.09|458.89|461.28|459.08|461.09|458.89|0
1626119720000|2021-07-12 19:55:20|460.9|458.7|460.71|458.51|460.9|458.7|460.71|458.51|0
1626119730000|2021-07-12 19:55:30|460.9|458.7|460.71|458.51|460.9|458.7|460.71|458.51|0
1626119740000|2021-07-12 19:55:40|460.52|458.32|460.9|458.7|460.9|458.7|460.52|458.32|0
1626119750000|2021-07-12 19:55:50|460.52|458.32|460.71|458.51|460.71|458.51|460.52|458.32|0
1626119760000|2021-07-12 19:56:00|460.9|458.7|461.28|459.08|461.28|459.08|460.9|458.7|0
1626119770000|2021-07-12 19:56:10|461.09|458.89|460.9|458.7|461.09|458.89|460.9|458.7|0
1626119780000|2021-07-12 19:56:20|461.09|458.89|461.09|458.89|461.09|458.89|460.9|458.7|0
1626119790000|2021-07-12 19:56:30|461.28|459.08|461.09|458.89|461.46|459.26|461.09|458.89|0
1626119800000|2021-07-12 19:56:40|460.9|458.7|460.52|458.32|460.9|458.7|460.52|458.32|0
1626119810000|2021-07-12 19:56:50|460.71|458.51|460.52|458.32|460.71|458.51|460.52|458.32|0
1626119820000|2021-07-12 19:57:00|460.33|458.13|460.52|458.32|460.52|458.32|460.33|458.13|0
1626119830000|2021-07-12 19:57:10|460.33|458.13|460.52|458.32|460.52|458.32|460.33|458.13|0
1626119850000|2021-07-12 19:57:30|460.9|458.7|460.71|458.51|461.09|458.89|460.71|458.51|0
1626119860000|2021-07-12 19:57:40|460.9|458.7|460.9|458.7|460.9|458.7|460.9|458.7|0
1626119870000|2021-07-12 19:57:50|461.09|458.89|461.09|458.89|461.09|458.89|460.9|458.7|0
1626119880000|2021-07-12 19:58:00|461.27|459.07|461.09|458.89|461.46|459.26|461.09|458.89|0
1626119890000|2021-07-12 19:58:10|461.18|458.98|461.09|458.89|461.18|458.98|460.9|458.7|0
1626119900000|2021-07-12 19:58:20|461.27|459.07|461.27|459.07|461.46|459.26|461.27|459.07|0
1626119910000|2021-07-12 19:58:30|460.9|458.7|460.71|458.51|460.9|458.7|460.71|458.51|0
1626119920000|2021-07-12 19:58:40|460.9|458.7|460.71|458.51|460.9|458.7|460.71|458.51|0
1626119930000|2021-07-12 19:58:50|460.52|458.32|460.33|458.13|460.52|458.32|460.33|458.13|0
1626119940000|2021-07-12 19:59:00|460.14|457.94|460.9|458.7|460.9|458.7|460.14|457.94|0
1626119950000|2021-07-12 19:59:10|460.52|458.32|460.52|458.32|460.9|458.7|460.52|458.32|0
1626119960000|2021-07-12 19:59:20|460.33|458.13|460.52|458.32|460.71|458.51|460.33|458.13|0
1626119970000|2021-07-12 19:59:30|460.9|458.7|461.08|458.88|461.08|458.88|460.9|458.7|0
1626119980000|2021-07-12 19:59:40|461.46|459.26|460.71|458.51|461.46|459.26|460.71|458.51|0
1626119990000|2021-07-12 19:59:50|461.08|458.88|461.46|459.26|461.65|459.45|461.08|458.88|0
1626120000000|2021-07-12 20:00:00|462.41|460.21|462.41|460.21|462.41|460.21|462.41|460.21|0
1626120010000|2021-07-12 20:00:10|461.46|459.26|461.65|459.45|461.65|459.45|461.46|459.26|0
1626120020000|2021-07-12 20:00:20|461.84|459.64|462.03|459.83|462.03|459.83|461.84|459.64|0
1626120030000|2021-07-12 20:00:30|462.22|460.02|462.22|460.02|462.22|460.02|462.22|460.02|0
1626120040000|2021-07-12 20:00:40|462.03|459.83|462.22|460.02|462.22|460.02|462.03|459.83|0
1626120050000|2021-07-12 20:00:50|462.03|459.83|462.03|459.83|462.03|459.83|462.03|459.83|0
1626120060000|2021-07-12 20:01:00|462.22|460.02|462.22|460.02|462.41|460.21|462.22|460.02|0
1626120070000|2021-07-12 20:01:10|462.41|460.21|462.41|460.21|462.41|460.21|462.41|460.21|0
1626120080000|2021-07-12 20:01:20|462.6|460.4|462.79|460.59|462.79|460.59|462.6|460.4|0
1626120090000|2021-07-12 20:01:30|462.98|460.78|462.98|460.78|462.98|460.78|462.79|460.59|0
1626120100000|2021-07-12 20:01:40|462.79|460.59|462.79|460.59|462.98|460.78|462.79|460.59|0
1626120110000|2021-07-12 20:01:50|462.98|460.78|462.79|460.59|462.98|460.78|462.79|460.59|0
1626120120000|2021-07-12 20:02:00|462.6|460.4|462.6|460.4|462.6|460.4|462.41|460.21|0
1626120130000|2021-07-12 20:02:10|462.41|460.21|462.41|460.21|462.41|460.21|462.41|460.21|0
1626120140000|2021-07-12 20:02:20|462.22|460.02|462.22|460.02|462.22|460.02|462.22|460.02|0
1626120150000|2021-07-12 20:02:30|462.03|459.83|462.22|460.02|462.22|460.02|462.03|459.83|0
1626120170000|2021-07-12 20:02:50|462.41|460.21|462.41|460.21|462.41|460.21|462.41|460.21|0
1626120180000|2021-07-12 20:03:00|462.22|460.02|462.03|459.83|462.22|460.02|462.03|459.83|0
1626120190000|2021-07-12 20:03:10|462.41|460.21|462.41|460.21|462.41|460.21|462.41|460.21|0
1626120210000|2021-07-12 20:03:30|462.22|460.02|462.22|460.02|462.22|460.02|462.22|460.02|0
1626120230000|2021-07-12 20:03:50|462.6|460.4|462.03|459.83|462.6|460.4|462.03|459.83|0
1626120240000|2021-07-12 20:04:00|462.22|460.02|462.22|460.02|462.22|460.02|462.22|460.02|0
1626120280000|2021-07-12 20:04:40|462.03|459.83|462.03|459.83|462.03|459.83|462.03|459.83|0
1626120290000|2021-07-12 20:04:50|462.22|460.02|462.22|460.02|462.22|460.02|462.22|460.02|0
1626120300000|2021-07-12 20:05:00|462.03|459.83|461.84|459.64|462.03|459.83|461.84|459.64|0
1626120310000|2021-07-12 20:05:10|462.03|459.83|461.84|459.64|462.03|459.83|461.84|459.64|0
1626120320000|2021-07-12 20:05:20|462.03|459.83|462.03|459.83|462.03|459.83|462.03|459.83|0
1626120360000|2021-07-12 20:06:00|462.22|460.02|462.22|460.02|462.22|460.02|462.22|460.02|0
1626120390000|2021-07-12 20:06:30|462.03|459.83|462.03|459.83|462.03|459.83|462.03|459.83|0
1626120400000|2021-07-12 20:06:40|461.84|459.64|461.65|459.45|461.84|459.64|461.65|459.45|0
1626120410000|2021-07-12 20:06:50|461.84|459.64|461.84|459.64|461.84|459.64|461.84|459.64|0
1626120440000|2021-07-12 20:07:20|462.03|459.83|462.22|460.02|462.22|460.02|462.03|459.83|0
1626120450000|2021-07-12 20:07:30|462.03|459.83|462.03|459.83|462.03|459.83|462.03|459.83|0
1626120460000|2021-07-12 20:07:40|462.22|460.02|462.22|460.02|462.22|460.02|462.22|460.02|0
1626120500000|2021-07-12 20:08:20|462.41|460.21|462.41|460.21|462.41|460.21|462.41|460.21|0
1626120510000|2021-07-12 20:08:30|462.22|460.02|462.22|460.02|462.22|460.02|462.22|460.02|0
1626120520000|2021-07-12 20:08:40|462.41|460.21|462.22|460.02|462.41|460.21|462.22|460.02|0
1626120550000|2021-07-12 20:09:10|462.41|460.21|462.41|460.21|462.41|460.21|462.41|460.21|0
1626120560000|2021-07-12 20:09:20|462.22|460.02|462.22|460.02|462.22|460.02|462.22|460.02|0
1626120610000|2021-07-12 20:10:10|462.41|460.21|462.41|460.21|462.41|460.21|462.41|460.21|0
1626120660000|2021-07-12 20:11:00|462.6|460.4|462.6|460.4|462.6|460.4|462.6|460.4|0
1626120680000|2021-07-12 20:11:20|462.41|460.21|462.41|460.21|462.41|460.21|462.41|460.21|0
1626120690000|2021-07-12 20:11:30|462.6|460.4|462.6|460.4|462.6|460.4|462.6|460.4|0
1626120730000|2021-07-12 20:12:10|462.78|460.58|462.78|460.58|462.78|460.58|462.78|460.58|0
1626120740000|2021-07-12 20:12:20|462.6|460.4|462.6|460.4|462.6|460.4|462.6|460.4|0
1626120760000|2021-07-12 20:12:40|462.59|460.39|462.59|460.39|462.59|460.39|462.59|460.39|0
1626120770000|2021-07-12 20:12:50|462.41|460.21|462.41|460.21|462.41|460.21|462.41|460.21|0
1626120780000|2021-07-12 20:13:00|462.22|460.02|462.22|460.02|462.22|460.02|462.22|460.02|0
1626120810000|2021-07-12 20:13:30|462.41|460.21|462.41|460.21|462.41|460.21|462.41|460.21|0
1626120820000|2021-07-12 20:13:40|462.22|460.02|462.22|460.02|462.22|460.02|462.22|460.02|0
1626120840000|2021-07-12 20:14:00|461.84|459.64|461.84|459.64|461.84|459.64|461.84|459.64|0
1626120860000|2021-07-12 20:14:20|462.03|459.83|461.84|459.64|462.03|459.83|461.84|459.64|0
1626120870000|2021-07-12 20:14:30|461.65|459.45|461.84|459.64|461.84|459.64|461.65|459.45|0
1626120880000|2021-07-12 20:14:40|461.65|459.45|461.65|459.45|461.65|459.45|461.65|459.45|0
1626120920000|2021-07-12 20:15:20|461.85|459.25|461.85|459.25|461.85|459.25|461.85|459.25|0
1626120950000|2021-07-12 20:15:50|461.66|459.06|461.85|459.25|461.85|459.25|461.66|459.06|0
1626121010000|2021-07-12 20:16:50|462.04|459.44|462.82|460.22|462.82|460.22|462.04|459.44|0
1626121020000|2021-07-12 20:17:00|462.37|459.77|462.37|459.77|462.37|459.77|462.37|459.77|0
1626121030000|2021-07-12 20:17:10|462.18|459.58|462.18|459.58|462.18|459.58|462.18|459.58|0
1626121050000|2021-07-12 20:17:30|461.99|459.39|462.18|459.58|462.18|459.58|461.99|459.39|0
1626121060000|2021-07-12 20:17:40|461.99|459.39|462.18|459.58|462.18|459.58|461.99|459.39|0
1626121090000|2021-07-12 20:18:10|462.37|459.77|462.37|459.77|462.37|459.77|462.37|459.77|0
1626121100000|2021-07-12 20:18:20|462.18|459.58|462.37|459.77|462.37|459.77|462.18|459.58|0
1626121120000|2021-07-12 20:18:40|462.75|460.15|462.37|459.77|462.75|460.15|462.37|459.77|0
1626121150000|2021-07-12 20:19:10|462.18|459.58|462.18|459.58|462.18|459.58|462.18|459.58|0
1626121160000|2021-07-12 20:19:20|462.37|459.77|462.37|459.77|462.37|459.77|462.37|459.77|0
1626121170000|2021-07-12 20:19:30|462.56|459.96|462.56|459.96|462.56|459.96|462.56|459.96|0
1626121180000|2021-07-12 20:19:40|462.46|459.86|462.56|459.96|462.56|459.96|462.46|459.86|0
1626121190000|2021-07-12 20:19:50|462.37|459.77|462.37|459.77|462.37|459.77|462.37|459.77|0
1626121340000|2021-07-12 20:22:20|462.56|459.96|462.56|459.96|462.56|459.96|462.56|459.96|0
1626121400000|2021-07-12 20:23:20|462.75|460.15|462.75|460.15|462.75|460.15|462.75|460.15|0
1626121430000|2021-07-12 20:23:50|462.94|460.34|462.94|460.34|462.94|460.34|462.94|460.34|0
1626121470000|2021-07-12 20:24:30|462.75|460.15|462.75|460.15|462.75|460.15|462.75|460.15|0
1626121480000|2021-07-12 20:24:40|462.56|459.96|462.56|459.96|462.56|459.96|462.56|459.96|0
1626121710000|2021-07-12 20:28:30|462.75|460.15|462.75|460.15|462.75|460.15|462.75|460.15|0
1626121740000|2021-07-12 20:29:00|462.94|460.34|462.75|460.15|462.94|460.34|462.75|460.15|0
1626121770000|2021-07-12 20:29:30|462.65|460.05|462.65|460.05|462.65|460.05|462.65|460.05|0
1626121780000|2021-07-12 20:29:40|462.75|460.15|462.75|460.15|462.75|460.15|462.75|460.15|0
1626121890000|2021-07-12 20:31:30|462.93|460.33|462.93|460.33|462.93|460.33|462.93|460.33|0
1626121940000|2021-07-12 20:32:20|463.12|460.52|463.12|460.52|463.12|460.52|463.12|460.52|0
1626121970000|2021-07-12 20:32:50|463.31|460.71|463.31|460.71|463.31|460.71|463.31|460.71|0
1626122060000|2021-07-12 20:34:20|463.5|460.9|463.5|460.9|463.5|460.9|463.5|460.9|0
1626122090000|2021-07-12 20:34:50|463.59|460.99|463.69|461.09|463.69|461.09|463.59|460.99|0
1626122100000|2021-07-12 20:35:00|463.5|460.9|463.5|460.9|463.5|460.9|463.5|460.9|0
1626122210000|2021-07-12 20:36:50|463.69|461.09|463.5|460.9|463.69|461.09|463.5|460.9|0
1626122320000|2021-07-12 20:38:40|463.69|461.09|463.69|461.09|463.69|461.09|463.69|461.09|0
1626122330000|2021-07-12 20:38:50|463.5|460.9|463.5|460.9|463.5|460.9|463.5|460.9|0
1626122350000|2021-07-12 20:39:10|463.31|460.71|463.31|460.71|463.31|460.71|463.31|460.71|0
1626122410000|2021-07-12 20:40:10|463.69|461.09|463.5|460.9|463.69|461.09|463.5|460.9|0
1626122420000|2021-07-12 20:40:20|463.31|460.71|463.31|460.71|463.31|460.71|463.31|460.71|0
1626122490000|2021-07-12 20:41:30|463.12|460.52|463.12|460.52|463.12|460.52|463.12|460.52|0
1626122560000|2021-07-12 20:42:40|463.21|460.61|463.31|460.71|463.31|460.71|463.21|460.61|0
1626122580000|2021-07-12 20:43:00|463.12|460.52|463.12|460.52|463.12|460.52|463.12|460.52|0
1626122610000|2021-07-12 20:43:30|462.93|460.33|462.93|460.33|462.93|460.33|462.93|460.33|0
1626122740000|2021-07-12 20:45:40|463.12|460.52|463.12|460.52|463.12|460.52|463.12|460.52|0
1626122770000|2021-07-12 20:46:10|462.93|460.33|462.93|460.33|462.93|460.33|462.93|460.33|0
1626122800000|2021-07-12 20:46:40|463.12|460.52|463.12|460.52|463.12|460.52|463.12|460.52|0
1626122810000|2021-07-12 20:46:50|462.93|460.33|462.93|460.33|462.93|460.33|462.93|460.33|0
1626122880000|2021-07-12 20:48:00|462.74|460.14|462.93|460.33|462.93|460.33|462.74|460.14|0
1626122900000|2021-07-12 20:48:20|462.74|460.14|462.74|460.14|462.74|460.14|462.74|460.14|0
1626122910000|2021-07-12 20:48:30|462.55|459.95|462.55|459.95|462.55|459.95|462.55|459.95|0
1626122920000|2021-07-12 20:48:40|462.36|459.76|462.36|459.76|462.36|459.76|462.36|459.76|0
1626122930000|2021-07-12 20:48:50|462.55|459.95|462.36|459.76|462.55|459.95|462.36|459.76|0
1626122950000|2021-07-12 20:49:10|462.17|459.57|462.17|459.57|462.17|459.57|462.17|459.57|0
1626122960000|2021-07-12 20:49:20|462.07|459.47|462.07|459.47|462.17|459.57|462.07|459.47|0
1626122970000|2021-07-12 20:49:30|461.98|459.38|461.98|459.38|461.98|459.38|461.98|459.38|0
1626123000000|2021-07-12 20:50:00|462.17|459.57|462.17|459.57|462.17|459.57|462.17|459.57|0
1626123010000|2021-07-12 20:50:10|462.36|459.76|462.36|459.76|462.36|459.76|462.36|459.76|0
1626123030000|2021-07-12 20:50:30|462.17|459.57|462.17|459.57|462.17|459.57|462.17|459.57|0
1626123050000|2021-07-12 20:50:50|461.98|459.38|461.98|459.38|461.98|459.38|461.98|459.38|0
1626123100000|2021-07-12 20:51:40|461.79|459.19|461.79|459.19|461.79|459.19|461.79|459.19|0
1626123190000|2021-07-12 20:53:10|461.98|459.38|461.98|459.38|461.98|459.38|461.98|459.38|0
1626123250000|2021-07-12 20:54:10|462.17|459.57|462.17|459.57|462.17|459.57|462.17|459.57|0
1626123280000|2021-07-12 20:54:40|461.98|459.38|461.98|459.38|461.98|459.38|461.98|459.38|0
1626123340000|2021-07-12 20:55:40|462.17|459.57|462.17|459.57|462.17|459.57|462.17|459.57|0
1626123370000|2021-07-12 20:56:10|461.98|459.38|461.98|459.38|461.98|459.38|461.98|459.38|0
1626123520000|2021-07-12 20:58:40|461.79|459.19|461.79|459.19|461.79|459.19|461.79|459.19|0
1626123540000|2021-07-12 20:59:00|461.98|459.38|461.79|459.19|461.98|459.38|461.79|459.19|0
1626123550000|2021-07-12 20:59:10|461.88|459.28|461.79|459.19|461.88|459.28|461.79|459.19|0
1626123560000|2021-07-12 20:59:20|461.88|459.28|461.88|459.28|461.98|459.38|461.79|459.19|0
1626123570000|2021-07-12 20:59:30|461.79|459.19|461.79|459.19|461.79|459.19|461.79|459.19|0
1626123580000|2021-07-12 20:59:40|461.6|459|461.6|459|461.79|459.19|461.6|459|0
1626123590000|2021-07-12 20:59:50|461.69|459.09|461.69|459.09|461.69|459.09|461.69|459.09|0
1626123600000|2021-07-12 21:00:00|461.74|459.14|461.72|459.12|461.74|459.14|461.72|459.12|0
1626123610000|2021-07-12 21:00:10|461.69|459.09|461.69|459.09|461.69|459.09|461.69|459.09|0
1626123630000|2021-07-12 21:00:30|461.72|459.12|461.72|459.12|461.72|459.12|461.72|459.12|0
1626123680000|2021-07-12 21:01:20|461.69|459.09|461.69|459.09|461.69|459.09|461.69|459.09|0
1626123700000|2021-07-12 21:01:40|461.72|459.12|461.72|459.12|461.72|459.12|461.72|459.12|0
1626123710000|2021-07-12 21:01:50|461.77|459.17|461.77|459.17|461.77|459.17|461.77|459.17|0
1626123720000|2021-07-12 21:02:00|461.8|459.2|461.8|459.2|461.8|459.2|461.8|459.2|0
1626123770000|2021-07-12 21:02:50|461.82|459.22|461.82|459.22|461.82|459.22|461.82|459.22|0
1626123840000|2021-07-12 21:04:00|461.8|459.2|461.77|459.17|461.8|459.2|461.77|459.17|0
1626123850000|2021-07-12 21:04:10|461.8|459.2|461.8|459.2|461.8|459.2|461.8|459.2|0
1626123860000|2021-07-12 21:04:20|461.74|459.14|461.72|459.12|461.74|459.14|461.72|459.12|0
1626123880000|2021-07-12 21:04:40|461.69|459.09|461.63|459.03|461.69|459.09|461.63|459.03|0
1626123890000|2021-07-12 21:04:50|461.72|459.12|461.72|459.12|461.72|459.12|461.72|459.12|0
1626123980000|2021-07-12 21:06:20|461.77|459.17|461.74|459.14|461.77|459.17|461.74|459.14|0
1626124040000|2021-07-12 21:07:20|461.63|459.03|461.63|459.03|461.63|459.03|461.63|459.03|0
1626124060000|2021-07-12 21:07:40|461.72|459.12|461.72|459.12|461.72|459.12|461.72|459.12|0
1626124080000|2021-07-12 21:08:00|461.71|459.11|461.71|459.11|461.71|459.11|461.71|459.11|0
1626124180000|2021-07-12 21:09:40|461.8|459.2|461.8|459.2|461.8|459.2|461.8|459.2|0
1626124230000|2021-07-12 21:10:30|461.82|459.22|461.82|459.22|461.82|459.22|461.82|459.22|0
1626124240000|2021-07-12 21:10:40|461.85|459.25|461.85|459.25|461.85|459.25|461.85|459.25|0
1626124270000|2021-07-12 21:11:10|461.88|459.28|461.88|459.28|461.88|459.28|461.88|459.28|0
1626124280000|2021-07-12 21:11:20|461.93|459.33|461.93|459.33|461.93|459.33|461.93|459.33|0
1626124300000|2021-07-12 21:11:40|462.1|459.5|462.07|459.47|462.1|459.5|462.07|459.47|0
1626124310000|2021-07-12 21:11:50|462.18|459.58|462.02|459.42|462.18|459.58|462.02|459.42|0
1626124330000|2021-07-12 21:12:10|461.88|459.28|461.82|459.22|461.88|459.28|461.82|459.22|0
1626124500000|2021-07-12 21:15:00|461.85|459.25|461.85|459.25|461.85|459.25|461.85|459.25|0
1626124530000|2021-07-12 21:15:30|461.8|459.2|461.8|459.2|461.8|459.2|461.8|459.2|0
1626124540000|2021-07-12 21:15:40|461.76|459.16|461.76|459.16|461.76|459.16|461.76|459.16|0
1626124560000|2021-07-12 21:16:00|461.73|459.13|461.73|459.13|461.73|459.13|461.73|459.13|0
1626124600000|2021-07-12 21:16:40|461.71|459.11|461.71|459.11|461.71|459.11|461.71|459.11|0
1626124610000|2021-07-12 21:16:50|461.38|458.78|461.38|458.78|461.38|458.78|461.38|458.78|0
1626124630000|2021-07-12 21:17:10|461.4|458.8|461.4|458.8|461.4|458.8|461.4|458.8|0
1626124640000|2021-07-12 21:17:20|461.98|459.38|461.96|459.36|461.98|459.38|461.96|459.36|0
1626124650000|2021-07-12 21:17:30|462.01|459.41|461.9|459.3|462.01|459.41|461.9|459.3|0
1626124660000|2021-07-12 21:17:40|461.93|459.33|461.93|459.33|461.93|459.33|461.93|459.33|0
1626124670000|2021-07-12 21:17:50|461.43|458.83|461.43|458.83|461.43|458.83|461.43|458.83|0
1626124710000|2021-07-12 21:18:30|461.96|459.36|461.98|459.38|461.98|459.38|461.96|459.36|0
1626124720000|2021-07-12 21:18:40|461.96|459.36|461.96|459.36|461.96|459.36|461.96|459.36|0
1626124740000|2021-07-12 21:19:00|462.1|459.5|461.9|459.3|462.1|459.5|461.9|459.3|0
1626124750000|2021-07-12 21:19:10|461.88|459.28|461.93|459.33|461.93|459.33|461.88|459.28|0
1626124760000|2021-07-12 21:19:20|461.88|459.28|461.88|459.28|461.88|459.28|461.88|459.28|0
1626124780000|2021-07-12 21:19:40|461.82|459.22|461.82|459.22|461.82|459.22|461.82|459.22|0
1626124790000|2021-07-12 21:19:50|461.88|459.28|461.82|459.22|461.88|459.28|461.82|459.22|0
1626124840000|2021-07-12 21:20:40|461.88|459.28|461.71|459.11|461.88|459.28|461.71|459.11|0
1626124860000|2021-07-12 21:21:00|461.73|459.13|461.76|459.16|461.76|459.16|461.73|459.13|0
1626124890000|2021-07-12 21:21:30|461.73|459.13|461.73|459.13|461.73|459.13|461.73|459.13|0
1626124960000|2021-07-12 21:22:40|461.63|459.03|461.63|459.03|461.63|459.03|461.63|459.03|0
1626125020000|2021-07-12 21:23:40|461.54|458.94|461.54|458.94|461.54|458.94|461.54|458.94|0
1626125030000|2021-07-12 21:23:50|461.56|458.96|461.56|458.96|461.56|458.96|461.56|458.96|0
1626125040000|2021-07-12 21:24:00|461.46|458.86|461.46|458.86|461.46|458.86|461.46|458.86|0
1626125100000|2021-07-12 21:25:00|461.73|459.13|461.73|459.13|461.73|459.13|461.73|459.13|0
1626125150000|2021-07-12 21:25:50|461.62|459.02|461.62|459.02|461.62|459.02|461.62|459.02|0
1626125160000|2021-07-12 21:26:00|461.46|458.86|461.46|458.86|461.46|458.86|461.46|458.86|0
1626125170000|2021-07-12 21:26:10|461.71|459.11|461.4|458.8|461.71|459.11|461.4|458.8|0
1626125180000|2021-07-12 21:26:20|461.68|459.08|461.68|459.08|461.68|459.08|461.68|459.08|0
1626125190000|2021-07-12 21:26:30|461.65|459.05|461.65|459.05|461.65|459.05|461.65|459.05|0
1626125340000|2021-07-12 21:29:00|461.68|459.08|461.68|459.08|461.68|459.08|461.68|459.08|0
1626125450000|2021-07-12 21:30:50|461.71|459.11|461.71|459.11|461.71|459.11|461.71|459.11|0
1626125510000|2021-07-12 21:31:50|461.7|459.1|461.7|459.1|461.7|459.1|461.7|459.1|0
1626125880000|2021-07-12 21:38:00|461.64|459.04|461.64|459.04|461.64|459.04|461.64|459.04|0
1626126040000|2021-07-12 21:40:40|461.7|459.1|461.62|459.02|461.7|459.1|461.62|459.02|0
1626126060000|2021-07-12 21:41:00|461.7|459.1|461.7|459.1|461.7|459.1|461.7|459.1|0
1626126070000|2021-07-12 21:41:10|461.5|458.9|461.7|459.1|461.7|459.1|461.5|458.9|0
1626126210000|2021-07-12 21:43:30|461.84|459.24|461.7|459.1|461.84|459.24|461.7|459.1|0
1626126250000|2021-07-12 21:44:10|462.11|459.51|461.87|459.27|462.11|459.51|461.87|459.27|0
1626126260000|2021-07-12 21:44:20|461.89|459.29|461.89|459.29|461.89|459.29|461.89|459.29|0
1626126280000|2021-07-12 21:44:40|461.92|459.32|461.92|459.32|461.92|459.32|461.92|459.32|0
1626126310000|2021-07-12 21:45:10|461.95|459.35|461.95|459.35|461.95|459.35|461.95|459.35|0
1626126410000|2021-07-12 21:46:50|461.83|459.23|461.83|459.23|461.83|459.23|461.83|459.23|0
1626126420000|2021-07-12 21:47:00|461.78|459.18|461.78|459.18|461.78|459.18|461.78|459.18|0
1626126430000|2021-07-12 21:47:10|461.72|459.12|461.72|459.12|461.72|459.12|461.72|459.12|0
1626126440000|2021-07-12 21:47:20|461.78|459.18|461.72|459.12|461.78|459.18|461.72|459.12|0
1626126450000|2021-07-12 21:47:30|461.78|459.18|461.7|459.1|461.78|459.18|461.7|459.1|0
1626126470000|2021-07-12 21:47:50|461.78|459.18|461.72|459.12|461.78|459.18|461.58|458.98|0
1626126520000|2021-07-12 21:48:40|461.78|459.18|461.78|459.18|461.78|459.18|461.78|459.18|0
1626126530000|2021-07-12 21:48:50|461.83|459.23|461.83|459.23|461.83|459.23|461.83|459.23|0
1626126690000|2021-07-12 21:51:30|461.8|459.2|461.8|459.2|461.8|459.2|461.8|459.2|0
1626126700000|2021-07-12 21:51:40|461.83|459.23|461.83|459.23|461.83|459.23|461.83|459.23|0
1626126790000|2021-07-12 21:53:10|462.05|459.45|462.05|459.45|462.05|459.45|462.05|459.45|0
1626126800000|2021-07-12 21:53:20|461.97|459.37|461.97|459.37|461.97|459.37|461.97|459.37|0
1626126810000|2021-07-12 21:53:30|461.95|459.35|461.95|459.35|461.95|459.35|461.95|459.35|0
1626126840000|2021-07-12 21:54:00|461.97|459.37|461.97|459.37|461.97|459.37|461.97|459.37|0
1626126990000|2021-07-12 21:56:30|461.86|459.26|461.97|459.37|461.97|459.37|461.86|459.26|0
1626127060000|2021-07-12 21:57:40|461.88|459.28|461.88|459.28|461.88|459.28|461.88|459.28|0
1626127070000|2021-07-12 21:57:50|461.94|459.34|461.94|459.34|461.94|459.34|461.94|459.34|0
1626127100000|2021-07-12 21:58:20|462.05|459.45|462.05|459.45|462.05|459.45|462.05|459.45|0
1626127130000|2021-07-12 21:58:50|461.97|459.37|461.97|459.37|461.97|459.37|461.97|459.37|0
1626127140000|2021-07-12 21:59:00|462|459.4|462|459.4|462|459.4|461.97|459.37|0
1626127150000|2021-07-12 21:59:10|461.97|459.37|461.97|459.37|461.97|459.37|461.97|459.37|0
1626127170000|2021-07-12 21:59:30|462.02|459.42|462.02|459.42|462.02|459.42|462.02|459.42|0
1626127180000|2021-07-12 21:59:40|461.97|459.37|461.97|459.37|461.97|459.37|461.97|459.37|0
1626127190000|2021-07-12 21:59:50|462.02|459.42|462.02|459.42|462.02|459.42|462.02|459.42|0
1626127200000|2021-07-12 22:00:00|462.42|459.82|462.23|459.63|462.42|459.82|462.23|459.63|0
1626127210000|2021-07-12 22:00:10|462.33|459.73|462.52|459.92|462.52|459.92|462.33|459.73|0
1626127220000|2021-07-12 22:00:20|462.14|459.54|462.14|459.54|462.14|459.54|462.14|459.54|0
1626127240000|2021-07-12 22:00:40|462.33|459.73|462.33|459.73|462.33|459.73|462.33|459.73|0
1626127250000|2021-07-12 22:00:50|462.23|459.63|462.14|459.54|462.23|459.63|462.14|459.54|0
1626127260000|2021-07-12 22:01:00|462.33|459.73|462.33|459.73|462.33|459.73|462.33|459.73|0
1626127280000|2021-07-12 22:01:20|462.14|459.54|462.14|459.54|462.14|459.54|462.14|459.54|0
1626127290000|2021-07-12 22:01:30|462.23|459.63|462.14|459.54|462.33|459.73|462.14|459.54|0
1626127320000|2021-07-12 22:02:00|462.33|459.73|462.14|459.54|462.33|459.73|462.14|459.54|0
1626127360000|2021-07-12 22:02:40|462.33|459.73|462.14|459.54|462.33|459.73|462.14|459.54|0
1626127370000|2021-07-12 22:02:50|461.95|459.35|461.76|459.16|461.95|459.35|461.76|459.16|0
1626127390000|2021-07-12 22:03:10|461.57|458.97|461.57|458.97|461.57|458.97|461.57|458.97|0
1626127410000|2021-07-12 22:03:30|461.76|459.16|461.76|459.16|461.76|459.16|461.76|459.16|0
1626127420000|2021-07-12 22:03:40|461.95|459.35|462.14|459.54|462.14|459.54|461.95|459.35|0
1626127430000|2021-07-12 22:03:50|461.95|459.35|461.76|459.16|461.95|459.35|461.76|459.16|0
1626127440000|2021-07-12 22:04:00|461.95|459.35|461.95|459.35|461.95|459.35|461.95|459.35|0
1626127450000|2021-07-12 22:04:10|461.76|459.16|462.14|459.54|462.14|459.54|461.76|459.16|0
1626127560000|2021-07-12 22:06:00|461.95|459.35|461.95|459.35|461.95|459.35|461.95|459.35|0
1626127650000|2021-07-12 22:07:30|461.76|459.16|461.76|459.16|461.76|459.16|461.76|459.16|0
1626127670000|2021-07-12 22:07:50|461.57|458.97|461.57|458.97|461.57|458.97|461.57|458.97|0
1626127720000|2021-07-12 22:08:40|461.38|458.78|461.57|458.97|461.57|458.97|461.38|458.78|0
1626127740000|2021-07-12 22:09:00|461.47|458.87|461.38|458.78|461.47|458.87|461.38|458.78|0
1626127770000|2021-07-12 22:09:30|461.57|458.97|461.57|458.97|461.57|458.97|461.57|458.97|0
1626128000000|2021-07-12 22:13:20|461.38|458.78|461.38|458.78|461.38|458.78|461.38|458.78|0
1626128040000|2021-07-12 22:14:00|461.57|458.97|461.57|458.97|461.57|458.97|461.57|458.97|0
1626128050000|2021-07-12 22:14:10|461.38|458.78|461.57|458.97|461.57|458.97|461.38|458.78|0
1626128100000|2021-07-12 22:15:00|461.76|459.16|461.75|459.15|461.76|459.16|461.75|459.15|0
1626128150000|2021-07-12 22:15:50|461.94|459.34|461.94|459.34|461.94|459.34|461.94|459.34|0
1626128220000|2021-07-12 22:17:00|461.75|459.15|461.75|459.15|461.75|459.15|461.75|459.15|0
1626128230000|2021-07-12 22:17:10|461.56|458.96|461.75|459.15|461.75|459.15|461.56|458.96|0
1626128320000|2021-07-12 22:18:40|461.56|458.96|461.56|458.96|461.56|458.96|461.56|458.96|0
1626128400000|2021-07-12 22:20:00|461.75|459.15|461.75|459.15|461.75|459.15|461.75|459.15|0
1626128420000|2021-07-12 22:20:20|461.56|458.96|461.56|458.96|461.56|458.96|461.56|458.96|0
1626128430000|2021-07-12 22:20:30|461.75|459.15|461.56|458.96|461.75|459.15|461.56|458.96|0
1626128480000|2021-07-12 22:21:20|461.75|459.15|461.75|459.15|461.75|459.15|461.75|459.15|0
1626128510000|2021-07-12 22:21:50|461.94|459.34|461.94|459.34|461.94|459.34|461.94|459.34|0
1626128520000|2021-07-12 22:22:00|461.75|459.15|461.75|459.15|461.75|459.15|461.75|459.15|0
1626128550000|2021-07-12 22:22:30|461.56|458.96|461.75|459.15|461.75|459.15|461.56|458.96|0
1626128560000|2021-07-12 22:22:40|461.56|458.96|461.56|458.96|461.56|458.96|461.56|458.96|0
1626128810000|2021-07-12 22:26:50|461.75|459.15|461.75|459.15|461.75|459.15|461.75|459.15|0
1626128820000|2021-07-12 22:27:00|461.94|459.34|461.94|459.34|461.94|459.34|461.94|459.34|0
1626128830000|2021-07-12 22:27:10|461.84|459.24|461.75|459.15|461.84|459.24|461.75|459.15|0
1626128890000|2021-07-12 22:28:10|461.56|458.96|461.56|458.96|461.56|458.96|461.56|458.96|0
1626128910000|2021-07-12 22:28:30|461.75|459.15|461.75|459.15|461.75|459.15|461.75|459.15|0
1626129000000|2021-07-12 22:30:00|461.56|458.96|461.56|458.96|461.56|458.96|461.56|458.96|0
1626129030000|2021-07-12 22:30:30|461.37|458.77|461.37|458.77|461.37|458.77|461.37|458.77|0
1626129180000|2021-07-12 22:33:00|461.18|458.58|461.18|458.58|461.18|458.58|461.18|458.58|0
1626129200000|2021-07-12 22:33:20|460.99|458.39|460.99|458.39|460.99|458.39|460.99|458.39|0
1626129230000|2021-07-12 22:33:50|461.18|458.58|461.18|458.58|461.18|458.58|461.18|458.58|0
1626129370000|2021-07-12 22:36:10|460.99|458.39|460.99|458.39|460.99|458.39|460.99|458.39|0
1626129390000|2021-07-12 22:36:30|461.18|458.58|461.18|458.58|461.18|458.58|461.18|458.58|0
1626129400000|2021-07-12 22:36:40|460.99|458.39|460.99|458.39|460.99|458.39|460.99|458.39|0
1626129410000|2021-07-12 22:36:50|461.18|458.58|461.08|458.48|461.18|458.58|461.08|458.48|0
1626129420000|2021-07-12 22:37:00|461.18|458.58|460.99|458.39|461.18|458.58|460.99|458.39|0
1626129490000|2021-07-12 22:38:10|460.89|458.29|460.99|458.39|460.99|458.39|460.89|458.29|0
1626129540000|2021-07-12 22:39:00|460.8|458.2|460.8|458.2|460.8|458.2|460.8|458.2|0
1626129570000|2021-07-12 22:39:30|460.99|458.39|460.8|458.2|460.99|458.39|460.8|458.2|0
1626129660000|2021-07-12 22:41:00|460.61|458.01|460.61|458.01|460.61|458.01|460.61|458.01|0
1626129730000|2021-07-12 22:42:10|460.8|458.2|460.8|458.2|460.8|458.2|460.8|458.2|0
1626129790000|2021-07-12 22:43:10|460.99|458.39|460.99|458.39|460.99|458.39|460.99|458.39|0
1626129900000|2021-07-12 22:45:00|460.8|458.2|460.8|458.2|460.8|458.2|460.8|458.2|0
1626129990000|2021-07-12 22:46:30|460.98|458.38|460.98|458.38|460.98|458.38|460.98|458.38|0
1626130000000|2021-07-12 22:46:40|460.8|458.2|460.8|458.2|460.8|458.2|460.8|458.2|0
1626130010000|2021-07-12 22:46:50|460.98|458.38|460.98|458.38|460.98|458.38|460.98|458.38|0
1626130020000|2021-07-12 22:47:00|460.8|458.2|460.8|458.2|460.8|458.2|460.8|458.2|0
1626130090000|2021-07-12 22:48:10|460.79|458.19|460.79|458.19|460.79|458.19|460.79|458.19|0
1626130120000|2021-07-12 22:48:40|460.98|458.38|460.79|458.19|460.98|458.38|460.79|458.19|0
1626130160000|2021-07-12 22:49:20|460.89|458.29|460.89|458.29|460.89|458.29|460.89|458.29|0
1626130170000|2021-07-12 22:49:30|460.79|458.19|460.79|458.19|460.79|458.19|460.79|458.19|0
1626130450000|2021-07-12 22:54:10|460.6|458|460.6|458|460.6|458|460.6|458|0
1626130540000|2021-07-12 22:55:40|460.41|457.81|460.41|457.81|460.41|457.81|460.41|457.81|0
1626130550000|2021-07-12 22:55:50|460.6|458|460.41|457.81|460.6|458|460.41|457.81|0
1626130640000|2021-07-12 22:57:20|460.22|457.62|460.22|457.62|460.22|457.62|460.22|457.62|0
1626130650000|2021-07-12 22:57:30|460.41|457.81|460.41|457.81|460.41|457.81|460.41|457.81|0
1626130690000|2021-07-12 22:58:10|460.22|457.62|460.22|457.62|460.22|457.62|460.22|457.62|0
1626130700000|2021-07-12 22:58:20|460.03|457.43|460.03|457.43|460.03|457.43|460.03|457.43|0
1626130710000|2021-07-12 22:58:30|460.22|457.62|460.22|457.62|460.22|457.62|460.22|457.62|0
1626130740000|2021-07-12 22:59:00|460.41|457.81|460.31|457.71|460.41|457.81|460.31|457.71|0
1626130750000|2021-07-12 22:59:10|460.22|457.62|460.22|457.62|460.22|457.62|460.22|457.62|0
1626130760000|2021-07-12 22:59:20|460.41|457.81|460.22|457.62|460.41|457.81|460.22|457.62|0
1626130800000|2021-07-12 23:00:00|460.41|457.81|460.41|457.81|460.41|457.81|460.41|457.81|0
1626130810000|2021-07-12 23:00:10|460.31|457.71|460.41|457.81|460.41|457.81|460.31|457.71|0
1626130830000|2021-07-12 23:00:30|460.31|457.71|460.22|457.62|460.31|457.71|460.22|457.62|0
1626130840000|2021-07-12 23:00:40|460.03|457.43|460.03|457.43|460.12|457.52|460.03|457.43|0
1626130850000|2021-07-12 23:00:50|460.22|457.62|460.22|457.62|460.22|457.62|460.22|457.62|0
1626130870000|2021-07-12 23:01:10|460.03|457.43|460.03|457.43|460.03|457.43|460.03|457.43|0
1626130900000|2021-07-12 23:01:40|460.22|457.62|460.22|457.62|460.22|457.62|460.22|457.62|0
1626130950000|2021-07-12 23:02:30|460.31|457.71|460.22|457.62|460.31|457.71|460.22|457.62|0
1626130960000|2021-07-12 23:02:40|460.31|457.71|460.41|457.81|460.41|457.81|460.31|457.71|0
1626130970000|2021-07-12 23:02:50|460.5|457.9|460.5|457.9|460.5|457.9|460.5|457.9|0
1626130980000|2021-07-12 23:03:00|460.6|458|460.6|458|460.6|458|460.6|458|0
1626130990000|2021-07-12 23:03:10|460.79|458.19|460.79|458.19|460.79|458.19|460.79|458.19|0
1626131000000|2021-07-12 23:03:20|460.69|458.09|460.69|458.09|460.69|458.09|460.6|458|0
1626131010000|2021-07-12 23:03:30|460.79|458.19|460.79|458.19|460.79|458.19|460.79|458.19|0
1626131030000|2021-07-12 23:03:50|460.6|458|460.6|458|460.6|458|460.6|458|0
1626131050000|2021-07-12 23:04:10|460.69|458.09|460.69|458.09|460.69|458.09|460.69|458.09|0
1626131060000|2021-07-12 23:04:20|460.79|458.19|460.79|458.19|460.79|458.19|460.79|458.19|0
1626131080000|2021-07-12 23:04:40|460.6|458|460.6|458|460.69|458.09|460.6|458|0
1626131090000|2021-07-12 23:04:50|460.79|458.19|460.79|458.19|460.79|458.19|460.79|458.19|0
1626131100000|2021-07-12 23:05:00|460.6|458|460.6|458|460.6|458|460.6|458|0
1626131150000|2021-07-12 23:05:50|460.79|458.19|460.79|458.19|460.79|458.19|460.79|458.19|0
1626131190000|2021-07-12 23:06:30|460.98|458.38|460.98|458.38|460.98|458.38|460.98|458.38|0
1626131340000|2021-07-12 23:09:00|460.79|458.19|460.79|458.19|460.79|458.19|460.79|458.19|0
1626131380000|2021-07-12 23:09:40|460.6|458|460.6|458|460.6|458|460.6|458|0
1626131540000|2021-07-12 23:12:20|460.41|457.81|460.41|457.81|460.41|457.81|460.41|457.81|0
1626131610000|2021-07-12 23:13:30|460.6|458|460.6|458|460.6|458|460.6|458|0
1626131640000|2021-07-12 23:14:00|460.59|457.99|460.59|457.99|460.59|457.99|460.59|457.99|0
1626131800000|2021-07-12 23:16:40|460.78|458.18|460.78|458.18|460.78|458.18|460.78|458.18|0
1626131820000|2021-07-12 23:17:00|460.87|458.27|460.78|458.18|460.87|458.27|460.78|458.18|0
1626131890000|2021-07-12 23:18:10|460.87|458.27|460.97|458.37|460.97|458.37|460.87|458.27|0
1626131940000|2021-07-12 23:19:00|461.16|458.56|461.16|458.56|461.16|458.56|461.16|458.56|0
1626131990000|2021-07-12 23:19:50|460.97|458.37|460.97|458.37|460.97|458.37|460.97|458.37|0
1626132080000|2021-07-12 23:21:20|460.78|458.18|460.78|458.18|460.78|458.18|460.78|458.18|0
1626132110000|2021-07-12 23:21:50|460.87|458.27|460.87|458.27|460.87|458.27|460.87|458.27|0
1626132120000|2021-07-12 23:22:00|460.78|458.18|460.78|458.18|460.78|458.18|460.78|458.18|0
1626132380000|2021-07-12 23:26:20|460.97|458.37|460.97|458.37|460.97|458.37|460.97|458.37|0
1626132390000|2021-07-12 23:26:30|460.87|458.27|460.78|458.18|460.87|458.27|460.78|458.18|0
1626132430000|2021-07-12 23:27:10|460.59|457.99|460.59|457.99|460.59|457.99|460.59|457.99|0
1626132440000|2021-07-12 23:27:20|460.78|458.18|460.78|458.18|460.78|458.18|460.78|458.18|0
1626132450000|2021-07-12 23:27:30|460.68|458.08|460.59|457.99|460.68|458.08|460.59|457.99|0
1626132530000|2021-07-12 23:28:50|460.78|458.18|460.78|458.18|460.78|458.18|460.78|458.18|0
1626132540000|2021-07-12 23:29:00|460.97|458.37|460.97|458.37|460.97|458.37|460.97|458.37|0
1626132600000|2021-07-12 23:30:00|461.06|458.46|461.16|458.56|461.16|458.56|461.06|458.46|0
1626132610000|2021-07-12 23:30:10|460.97|458.37|460.97|458.37|460.97|458.37|460.97|458.37|0
1626132780000|2021-07-12 23:33:00|461.15|458.55|460.97|458.37|461.15|458.55|460.97|458.37|0
1626132790000|2021-07-12 23:33:10|461.15|458.55|461.15|458.55|461.15|458.55|461.15|458.55|0
1626132800000|2021-07-12 23:33:20|460.97|458.37|460.97|458.37|460.97|458.37|460.97|458.37|0
1626132810000|2021-07-12 23:33:30|461.06|458.46|461.34|458.74|461.34|458.74|461.06|458.46|0
1626132860000|2021-07-12 23:34:20|461.43|458.83|461.53|458.93|461.53|458.93|461.43|458.83|0
1626132960000|2021-07-12 23:36:00|461.72|459.12|461.72|459.12|461.72|459.12|461.72|459.12|0
1626132990000|2021-07-12 23:36:30|461.53|458.93|461.53|458.93|461.53|458.93|461.53|458.93|0
1626133080000|2021-07-12 23:38:00|461.72|459.12|461.53|458.93|461.72|459.12|461.53|458.93|0
1626133090000|2021-07-12 23:38:10|461.72|459.12|461.62|459.02|461.72|459.12|461.62|459.02|0
1626133100000|2021-07-12 23:38:20|461.72|459.12|461.72|459.12|461.72|459.12|461.72|459.12|0
1626133470000|2021-07-12 23:44:30|461.62|459.02|461.53|458.93|461.62|459.02|461.53|458.93|0
1626133500000|2021-07-12 23:45:00|461.72|459.12|461.72|459.12|461.72|459.12|461.72|459.12|0
1626133730000|2021-07-12 23:48:50|461.9|459.3|461.9|459.3|461.9|459.3|461.9|459.3|0
1626133740000|2021-07-12 23:49:00|462.09|459.49|462|459.4|462.09|459.49|462|459.4|0
1626133750000|2021-07-12 23:49:10|461.9|459.3|462|459.4|462|459.4|461.9|459.3|0
1626133760000|2021-07-12 23:49:20|461.9|459.3|461.9|459.3|462|459.4|461.9|459.3|0
1626133770000|2021-07-12 23:49:30|462.09|459.49|462.09|459.49|462.09|459.49|462|459.4|0
1626133780000|2021-07-12 23:49:40|461.9|459.3|461.9|459.3|461.9|459.3|461.9|459.3|0
1626133800000|2021-07-12 23:50:00|462.09|459.49|462|459.4|462.09|459.49|461.9|459.3|0
1626133810000|2021-07-12 23:50:10|462.09|459.49|462.09|459.49|462.09|459.49|462.09|459.49|0
1626133820000|2021-07-12 23:50:20|462.28|459.68|462.28|459.68|462.28|459.68|462.28|459.68|0
1626133830000|2021-07-12 23:50:30|462.47|459.87|462.47|459.87|462.47|459.87|462.47|459.87|0
1626133850000|2021-07-12 23:50:50|462.56|459.96|462.66|460.06|462.66|460.06|462.56|459.96|0
1626133860000|2021-07-12 23:51:00|462.75|460.15|462.85|460.25|462.85|460.25|462.75|460.15|0
1626133890000|2021-07-12 23:51:30|463.04|460.44|463.04|460.44|463.04|460.44|463.04|460.44|0
1626133910000|2021-07-12 23:51:50|462.85|460.25|462.85|460.25|462.85|460.25|462.85|460.25|0
1626133960000|2021-07-12 23:52:40|462.66|460.06|462.66|460.06|462.66|460.06|462.66|460.06|0
1626133970000|2021-07-12 23:52:50|462.47|459.87|462.66|460.06|462.66|460.06|462.47|459.87|0
1626133980000|2021-07-12 23:53:00|462.85|460.25|462.75|460.15|462.85|460.25|462.75|460.15|0
1626133990000|2021-07-12 23:53:10|462.85|460.25|462.66|460.06|462.85|460.25|462.66|460.06|0
1626134050000|2021-07-12 23:54:10|462.75|460.15|462.85|460.25|462.85|460.25|462.75|460.15|0
1626134060000|2021-07-12 23:54:20|463.04|460.44|463.04|460.44|463.04|460.44|463.04|460.44|0
1626134090000|2021-07-12 23:54:50|463.13|460.53|463.04|460.44|463.13|460.53|463.04|460.44|0
1626134130000|2021-07-12 23:55:30|463.13|460.53|463.04|460.44|463.13|460.53|463.04|460.44|0
1626134170000|2021-07-12 23:56:10|463.13|460.53|463.13|460.53|463.13|460.53|463.04|460.44|0
1626134180000|2021-07-12 23:56:20|463.04|460.44|463.04|460.44|463.04|460.44|463.04|460.44|0
1626134230000|2021-07-12 23:57:10|462.85|460.25|462.85|460.25|462.85|460.25|462.85|460.25|0
1626134240000|2021-07-12 23:57:20|462.66|460.06|462.66|460.06|462.66|460.06|462.66|460.06|0
1626134260000|2021-07-12 23:57:40|462.75|460.15|462.66|460.06|462.75|460.15|462.66|460.06|0
1626134290000|2021-07-12 23:58:10|462.75|460.15|462.66|460.06|462.75|460.15|462.66|460.06|0
1626134300000|2021-07-12 23:58:20|462.85|460.25|462.75|460.15|462.85|460.25|462.66|460.06|0
1626134310000|2021-07-12 23:58:30|462.85|460.25|462.85|460.25|462.85|460.25|462.85|460.25|0
1626134400000|2021-07-13 00:00:00|462.66|460.06|462.66|460.06|462.85|460.25|462.66|460.06|0
1626134410000|2021-07-13 00:00:10|462.47|459.87|462.47|459.87|462.56|459.96|462.47|459.87|0
1626134420000|2021-07-13 00:00:20|462.85|460.25|462.85|460.25|462.85|460.25|462.85|460.25|0
1626134430000|2021-07-13 00:00:30|462.94|460.34|463.04|460.44|463.04|460.44|462.94|460.34|0
1626134440000|2021-07-13 00:00:40|462.85|460.25|462.85|460.25|462.85|460.25|462.85|460.25|0
1626134450000|2021-07-13 00:00:50|463.04|460.44|462.85|460.25|463.04|460.44|462.85|460.25|0
1626134460000|2021-07-13 00:01:00|463.04|460.44|462.85|460.25|463.04|460.44|462.85|460.25|0
1626134490000|2021-07-13 00:01:30|463.04|460.44|463.04|460.44|463.04|460.44|463.04|460.44|0
1626134520000|2021-07-13 00:02:00|463.23|460.63|463.04|460.44|463.23|460.63|463.04|460.44|0
1626134530000|2021-07-13 00:02:10|462.94|460.34|463.04|460.44|463.04|460.44|462.94|460.34|0
1626134540000|2021-07-13 00:02:20|462.85|460.25|462.85|460.25|462.85|460.25|462.85|460.25|0
1626134550000|2021-07-13 00:02:30|462.75|460.15|462.75|460.15|462.75|460.15|462.75|460.15|0
1626134560000|2021-07-13 00:02:40|462.66|460.06|462.66|460.06|462.66|460.06|462.66|460.06|0
1626134580000|2021-07-13 00:03:00|462.47|459.87|462.28|459.68|462.47|459.87|462.28|459.68|0
1626134590000|2021-07-13 00:03:10|462.09|459.49|462.09|459.49|462.09|459.49|462.09|459.49|0
1626134600000|2021-07-13 00:03:20|462.28|459.68|462.28|459.68|462.28|459.68|462.28|459.68|0
1626134610000|2021-07-13 00:03:30|462.09|459.49|461.9|459.3|462.09|459.49|461.9|459.3|0
1626134630000|2021-07-13 00:03:50|462.09|459.49|462.09|459.49|462.09|459.49|462.09|459.49|0
1626134640000|2021-07-13 00:04:00|461.99|459.39|461.99|459.39|461.99|459.39|461.99|459.39|0
1626134650000|2021-07-13 00:04:10|462.09|459.49|462.09|459.49|462.09|459.49|462.09|459.49|0
1626134660000|2021-07-13 00:04:20|461.99|459.39|462.09|459.49|462.09|459.49|461.9|459.3|0
1626134670000|2021-07-13 00:04:30|461.9|459.3|461.9|459.3|461.99|459.39|461.9|459.3|0
1626134690000|2021-07-13 00:04:50|461.99|459.39|462.09|459.49|462.09|459.49|461.99|459.39|0
1626134700000|2021-07-13 00:05:00|462.28|459.68|462.28|459.68|462.28|459.68|462.28|459.68|0
1626134710000|2021-07-13 00:05:10|462.09|459.49|462.09|459.49|462.09|459.49|462.09|459.49|0
1626134740000|2021-07-13 00:05:40|462.18|459.58|462.28|459.68|462.28|459.68|462.18|459.58|0
1626134750000|2021-07-13 00:05:50|462.47|459.87|462.47|459.87|462.47|459.87|462.47|459.87|0
1626134760000|2021-07-13 00:06:00|462.37|459.77|462.28|459.68|462.37|459.77|462.28|459.68|0
1626134770000|2021-07-13 00:06:10|462.37|459.77|462.37|459.77|462.37|459.77|462.37|459.77|0
1626134780000|2021-07-13 00:06:20|462.28|459.68|462.28|459.68|462.28|459.68|462.28|459.68|0
1626134790000|2021-07-13 00:06:30|462.47|459.87|462.47|459.87|462.47|459.87|462.28|459.68|0
1626134820000|2021-07-13 00:07:00|462.28|459.68|462.47|459.87|462.47|459.87|462.28|459.68|0
1626134870000|2021-07-13 00:07:50|462.65|460.05|462.46|459.86|462.65|460.05|462.46|459.86|0
1626134880000|2021-07-13 00:08:00|462.65|460.05|462.65|460.05|462.65|460.05|462.65|460.05|0
1626134900000|2021-07-13 00:08:20|462.84|460.24|462.84|460.24|462.84|460.24|462.84|460.24|0
1626134910000|2021-07-13 00:08:30|462.93|460.33|462.84|460.24|463.03|460.43|462.84|460.24|0
1626134930000|2021-07-13 00:08:50|462.65|460.05|462.84|460.24|462.84|460.24|462.65|460.05|0
1626134950000|2021-07-13 00:09:10|463.22|460.62|463.03|460.43|463.22|460.62|463.03|460.43|0
1626134960000|2021-07-13 00:09:20|463.12|460.52|463.03|460.43|463.12|460.52|463.03|460.43|0
1626135000000|2021-07-13 00:10:00|463.22|460.62|463.03|460.43|463.22|460.62|463.03|460.43|0
1626135010000|2021-07-13 00:10:10|463.12|460.52|463.22|460.62|463.22|460.62|463.12|460.52|0
1626135020000|2021-07-13 00:10:20|463.03|460.43|463.03|460.43|463.22|460.62|463.03|460.43|0
1626135060000|2021-07-13 00:11:00|462.84|460.24|462.93|460.33|462.93|460.33|462.84|460.24|0
1626135090000|2021-07-13 00:11:30|462.84|460.24|462.84|460.24|462.84|460.24|462.84|460.24|0
1626135150000|2021-07-13 00:12:30|463.03|460.43|463.03|460.43|463.03|460.43|463.03|460.43|0
1626135240000|2021-07-13 00:14:00|463.22|460.62|463.22|460.62|463.22|460.62|463.22|460.62|0
1626135250000|2021-07-13 00:14:10|463.12|460.52|463.22|460.62|463.22|460.62|463.12|460.52|0
1626135260000|2021-07-13 00:14:20|463.03|460.43|463.03|460.43|463.03|460.43|463.03|460.43|0
1626135280000|2021-07-13 00:14:40|462.84|460.24|462.84|460.24|462.84|460.24|462.84|460.24|0
1626135300000|2021-07-13 00:15:00|463.03|460.43|463.03|460.43|463.03|460.43|463.03|460.43|0
1626135330000|2021-07-13 00:15:30|463.22|460.62|463.22|460.62|463.22|460.62|463.22|460.62|0
1626135360000|2021-07-13 00:16:00|463.41|460.81|463.22|460.62|463.41|460.81|463.22|460.62|0
1626135390000|2021-07-13 00:16:30|463.41|460.81|463.22|460.62|463.41|460.81|463.22|460.62|0
1626135400000|2021-07-13 00:16:40|463.03|460.43|463.03|460.43|463.03|460.43|463.03|460.43|0
1626135420000|2021-07-13 00:17:00|462.84|460.24|462.84|460.24|462.84|460.24|462.84|460.24|0
1626135440000|2021-07-13 00:17:20|462.65|460.05|462.65|460.05|462.65|460.05|462.65|460.05|0
1626135470000|2021-07-13 00:17:50|462.55|459.95|462.65|460.05|462.65|460.05|462.46|459.86|0
1626135520000|2021-07-13 00:18:40|462.84|460.24|462.84|460.24|462.84|460.24|462.84|460.24|0
1626135530000|2021-07-13 00:18:50|462.74|460.14|462.74|460.14|462.74|460.14|462.74|460.14|0
1626135540000|2021-07-13 00:19:00|462.65|460.05|462.65|460.05|462.65|460.05|462.65|460.05|0
1626135550000|2021-07-13 00:19:10|462.84|460.24|462.84|460.24|462.84|460.24|462.84|460.24|0
1626135570000|2021-07-13 00:19:30|462.65|460.05|462.65|460.05|462.65|460.05|462.65|460.05|0
1626135580000|2021-07-13 00:19:40|462.74|460.14|462.65|460.05|462.74|460.14|462.65|460.05|0
1626135600000|2021-07-13 00:20:00|462.46|459.86|462.46|459.86|462.46|459.86|462.46|459.86|0
1626135610000|2021-07-13 00:20:10|462.27|459.67|462.27|459.67|462.27|459.67|462.27|459.67|0
1626135640000|2021-07-13 00:20:40|462.36|459.76|462.46|459.86|462.46|459.86|462.36|459.76|0
1626135690000|2021-07-13 00:21:30|462.55|459.95|462.46|459.86|462.55|459.95|462.46|459.86|0
1626135700000|2021-07-13 00:21:40|462.65|460.05|462.65|460.05|462.65|460.05|462.65|460.05|0
1626135720000|2021-07-13 00:22:00|462.74|460.14|462.65|460.05|462.74|460.14|462.65|460.05|0
1626135730000|2021-07-13 00:22:10|462.84|460.24|462.65|460.05|462.84|460.24|462.65|460.05|0
1626135780000|2021-07-13 00:23:00|462.46|459.86|462.46|459.86|462.46|459.86|462.46|459.86|0
1626135790000|2021-07-13 00:23:10|462.27|459.67|462.27|459.67|462.27|459.67|462.27|459.67|0
1626135830000|2021-07-13 00:23:50|462.46|459.86|462.46|459.86|462.46|459.86|462.46|459.86|0
1626135840000|2021-07-13 00:24:00|462.27|459.67|462.46|459.86|462.46|459.86|462.27|459.67|0
1626135850000|2021-07-13 00:24:10|462.65|460.05|462.65|460.05|462.65|460.05|462.65|460.05|0
1626135900000|2021-07-13 00:25:00|462.46|459.86|462.65|460.05|462.65|460.05|462.46|459.86|0
1626135920000|2021-07-13 00:25:20|462.84|460.24|462.84|460.24|462.84|460.24|462.84|460.24|0
1626135930000|2021-07-13 00:25:30|463.03|460.43|462.84|460.24|463.03|460.43|462.84|460.24|0
1626135990000|2021-07-13 00:26:30|462.93|460.33|463.03|460.43|463.03|460.43|462.93|460.33|0
1626136050000|2021-07-13 00:27:30|463.21|460.61|463.21|460.61|463.21|460.61|463.21|460.61|0
1626136060000|2021-07-13 00:27:40|463.03|460.43|463.03|460.43|463.03|460.43|463.03|460.43|0
1626136070000|2021-07-13 00:27:50|463.02|460.42|463.02|460.42|463.02|460.42|463.02|460.42|0
1626136080000|2021-07-13 00:28:00|463.21|460.61|463.21|460.61|463.21|460.61|463.21|460.61|0
1626136100000|2021-07-13 00:28:20|463.12|460.52|463.02|460.42|463.12|460.52|463.02|460.42|0
1626136110000|2021-07-13 00:28:30|462.84|460.24|462.84|460.24|462.84|460.24|462.84|460.24|0
1626136120000|2021-07-13 00:28:40|462.65|460.05|462.74|460.14|462.74|460.14|462.65|460.05|0
1626136130000|2021-07-13 00:28:50|462.65|460.05|462.65|460.05|462.65|460.05|462.65|460.05|0
1626136170000|2021-07-13 00:29:30|462.46|459.86|462.65|460.05|462.65|460.05|462.46|459.86|0
1626136180000|2021-07-13 00:29:40|462.46|459.86|462.65|460.05|462.65|460.05|462.46|459.86|0
1626136190000|2021-07-13 00:29:50|462.46|459.86|462.46|459.86|462.46|459.86|462.46|459.86|0
1626136200000|2021-07-13 00:30:00|462.65|460.05|462.65|460.05|462.65|460.05|462.65|460.05|0
1626136220000|2021-07-13 00:30:20|462.64|460.04|462.64|460.04|462.64|460.04|462.64|460.04|0
1626136230000|2021-07-13 00:30:30|462.83|460.23|462.74|460.14|462.83|460.23|462.74|460.14|0
1626136240000|2021-07-13 00:30:40|462.83|460.23|462.64|460.04|462.83|460.23|462.64|460.04|0
1626136250000|2021-07-13 00:30:50|462.46|459.86|462.46|459.86|462.46|459.86|462.46|459.86|0
1626136260000|2021-07-13 00:31:00|462.55|459.95|462.64|460.04|462.64|460.04|462.55|459.95|0
1626136320000|2021-07-13 00:32:00|462.83|460.23|462.83|460.23|462.83|460.23|462.83|460.23|0
1626136330000|2021-07-13 00:32:10|462.64|460.04|462.83|460.23|462.83|460.23|462.64|460.04|0
1626136360000|2021-07-13 00:32:40|462.92|460.32|463.02|460.42|463.02|460.42|462.92|460.32|0
1626136390000|2021-07-13 00:33:10|463.21|460.61|463.21|460.61|463.21|460.61|463.02|460.42|0
1626136400000|2021-07-13 00:33:20|463.02|460.42|463.02|460.42|463.02|460.42|463.02|460.42|0
1626136460000|2021-07-13 00:34:20|462.92|460.32|462.83|460.23|463.02|460.42|462.83|460.23|0
1626136470000|2021-07-13 00:34:30|462.92|460.32|462.92|460.32|462.92|460.32|462.92|460.32|0
1626136480000|2021-07-13 00:34:40|462.83|460.23|462.83|460.23|462.92|460.32|462.83|460.23|0
1626136490000|2021-07-13 00:34:50|463.02|460.42|463.02|460.42|463.02|460.42|463.02|460.42|0
1626136500000|2021-07-13 00:35:00|462.83|460.23|462.83|460.23|462.83|460.23|462.83|460.23|0
1626136520000|2021-07-13 00:35:20|463.02|460.42|463.02|460.42|463.02|460.42|463.02|460.42|0
1626136580000|2021-07-13 00:36:20|463.21|460.61|463.02|460.42|463.21|460.61|463.02|460.42|0
1626136590000|2021-07-13 00:36:30|463.21|460.61|463.21|460.61|463.21|460.61|463.21|460.61|0
1626136660000|2021-07-13 00:37:40|463.02|460.42|463.02|460.42|463.02|460.42|463.02|460.42|0
1626136680000|2021-07-13 00:38:00|463.21|460.61|463.21|460.61|463.21|460.61|463.21|460.61|0
1626136690000|2021-07-13 00:38:10|463.02|460.42|462.92|460.32|463.02|460.42|462.92|460.32|0
1626136700000|2021-07-13 00:38:20|462.83|460.23|463.02|460.42|463.02|460.42|462.83|460.23|0
1626136780000|2021-07-13 00:39:40|462.83|460.23|462.83|460.23|462.83|460.23|462.83|460.23|0
1626136800000|2021-07-13 00:40:00|463.02|460.42|463.02|460.42|463.02|460.42|463.02|460.42|0
1626136820000|2021-07-13 00:40:20|463.21|460.61|463.21|460.61|463.21|460.61|463.21|460.61|0
1626136830000|2021-07-13 00:40:30|463.02|460.42|463.02|460.42|463.02|460.42|463.02|460.42|0
1626136870000|2021-07-13 00:41:10|463.21|460.61|463.21|460.61|463.21|460.61|463.21|460.61|0
1626136880000|2021-07-13 00:41:20|463.02|460.42|463.02|460.42|463.02|460.42|463.02|460.42|0
1626136890000|2021-07-13 00:41:30|463.21|460.61|463.21|460.61|463.21|460.61|463.21|460.61|0
1626136900000|2021-07-13 00:41:40|463.02|460.42|463.02|460.42|463.02|460.42|463.02|460.42|0
1626137060000|2021-07-13 00:44:20|463.21|460.61|463.21|460.61|463.21|460.61|463.21|460.61|0
1626137070000|2021-07-13 00:44:30|463.02|460.42|463.02|460.42|463.02|460.42|463.02|460.42|0
1626137100000|2021-07-13 00:45:00|463.21|460.61|463.21|460.61|463.21|460.61|463.21|460.61|0
1626137130000|2021-07-13 00:45:30|463.4|460.8|463.21|460.61|463.4|460.8|463.21|460.61|0
1626137150000|2021-07-13 00:45:50|463.4|460.8|463.21|460.61|463.4|460.8|463.21|460.61|0
1626137180000|2021-07-13 00:46:20|463.4|460.8|463.4|460.8|463.4|460.8|463.4|460.8|0
1626137200000|2021-07-13 00:46:40|463.59|460.99|463.59|460.99|463.59|460.99|463.59|460.99|0
1626137240000|2021-07-13 00:47:20|463.78|461.18|463.59|460.99|463.78|461.18|463.59|460.99|0
1626137320000|2021-07-13 00:48:40|463.58|460.98|463.58|460.98|463.58|460.98|463.58|460.98|0
1626137360000|2021-07-13 00:49:20|463.4|460.8|463.4|460.8|463.4|460.8|463.4|460.8|0
1626137370000|2021-07-13 00:49:30|463.39|460.79|463.39|460.79|463.39|460.79|463.39|460.79|0
1626137380000|2021-07-13 00:49:40|463.58|460.98|463.39|460.79|463.58|460.98|463.39|460.79|0
1626137430000|2021-07-13 00:50:30|463.21|460.61|463.39|460.79|463.39|460.79|463.21|460.61|0
1626137440000|2021-07-13 00:50:40|463.2|460.6|463.39|460.79|463.39|460.79|463.2|460.6|0
1626137470000|2021-07-13 00:51:10|463.49|460.89|463.58|460.98|463.58|460.98|463.49|460.89|0
1626137480000|2021-07-13 00:51:20|463.49|460.89|463.39|460.79|463.49|460.89|463.39|460.79|0
1626137510000|2021-07-13 00:51:50|463.2|460.6|463.2|460.6|463.2|460.6|463.2|460.6|0
1626137520000|2021-07-13 00:52:00|463.39|460.79|463.39|460.79|463.39|460.79|463.39|460.79|0
1626137630000|2021-07-13 00:53:50|463.2|460.6|463.2|460.6|463.2|460.6|463.2|460.6|0
1626137640000|2021-07-13 00:54:00|463.29|460.69|463.39|460.79|463.39|460.79|463.29|460.69|0
1626137650000|2021-07-13 00:54:10|463.2|460.6|463.2|460.6|463.2|460.6|463.2|460.6|0
1626137740000|2021-07-13 00:55:40|463.1|460.5|463.01|460.41|463.1|460.5|463.01|460.41|0
1626137760000|2021-07-13 00:56:00|463.2|460.6|463.2|460.6|463.2|460.6|463.2|460.6|0
1626137770000|2021-07-13 00:56:10|463.01|460.41|463.01|460.41|463.01|460.41|463.01|460.41|0
1626137780000|2021-07-13 00:56:20|462.82|460.22|462.82|460.22|462.82|460.22|462.82|460.22|0
1626137790000|2021-07-13 00:56:30|463.01|460.41|462.82|460.22|463.01|460.41|462.82|460.22|0
1626137800000|2021-07-13 00:56:40|463.01|460.41|462.82|460.22|463.01|460.41|462.82|460.22|0
1626137890000|2021-07-13 00:58:10|462.63|460.03|462.63|460.03|462.63|460.03|462.63|460.03|0
1626137910000|2021-07-13 00:58:30|462.72|460.12|462.63|460.03|462.72|460.12|462.63|460.03|0
1626137950000|2021-07-13 00:59:10|462.82|460.22|463.01|460.41|463.01|460.41|462.82|460.22|0
1626137980000|2021-07-13 00:59:40|463.2|460.6|463.01|460.41|463.2|460.6|463.01|460.41|0
1626137990000|2021-07-13 00:59:50|463.1|460.5|463.01|460.41|463.1|460.5|463.01|460.41|0
1626138000000|2021-07-13 01:00:00|463.1|460.5|463.2|460.6|463.2|460.6|463.1|460.5|0
1626138010000|2021-07-13 01:00:10|463.01|460.41|463.01|460.41|463.01|460.41|463.01|460.41|0
1626138020000|2021-07-13 01:00:20|462.82|460.22|462.63|460.03|463.01|460.41|462.63|460.03|0
1626138030000|2021-07-13 01:00:30|462.82|460.22|462.82|460.22|462.82|460.22|462.82|460.22|0
1626138060000|2021-07-13 01:01:00|462.63|460.03|462.63|460.03|462.63|460.03|462.63|460.03|0
1626138100000|2021-07-13 01:01:40|462.44|459.84|462.44|459.84|462.44|459.84|462.44|459.84|0
1626138110000|2021-07-13 01:01:50|462.25|459.65|462.25|459.65|462.25|459.65|462.25|459.65|0
1626138130000|2021-07-13 01:02:10|462.44|459.84|462.25|459.65|462.44|459.84|462.25|459.65|0
1626138150000|2021-07-13 01:02:30|462.06|459.46|462.06|459.46|462.06|459.46|462.06|459.46|0
1626138220000|2021-07-13 01:03:40|461.96|459.36|461.96|459.36|462.06|459.46|461.87|459.27|0
1626138230000|2021-07-13 01:03:50|462.06|459.46|462.06|459.46|462.06|459.46|461.96|459.36|0
1626138250000|2021-07-13 01:04:10|462.25|459.65|462.25|459.65|462.25|459.65|462.25|459.65|0
1626138270000|2021-07-13 01:04:30|462.44|459.84|462.44|459.84|462.44|459.84|462.44|459.84|0
1626138330000|2021-07-13 01:05:30|462.63|460.03|462.44|459.84|462.63|460.03|462.44|459.84|0
1626138360000|2021-07-13 01:06:00|462.25|459.65|462.06|459.46|462.25|459.65|462.06|459.46|0
1626138380000|2021-07-13 01:06:20|461.96|459.36|462.06|459.46|462.06|459.46|461.96|459.36|0
1626138390000|2021-07-13 01:06:30|461.96|459.36|461.96|459.36|462.06|459.46|461.96|459.36|0
1626138400000|2021-07-13 01:06:40|462.06|459.46|462.06|459.46|462.06|459.46|462.06|459.46|0
1626138430000|2021-07-13 01:07:10|461.87|459.27|461.87|459.27|461.87|459.27|461.87|459.27|0
1626138450000|2021-07-13 01:07:30|462.06|459.46|461.96|459.36|462.06|459.46|461.87|459.27|0
1626138460000|2021-07-13 01:07:40|462.06|459.46|462.06|459.46|462.06|459.46|462.06|459.46|0
1626138470000|2021-07-13 01:07:50|461.96|459.36|462.06|459.46|462.06|459.46|461.96|459.36|0
1626138650000|2021-07-13 01:10:50|461.87|459.27|462.06|459.46|462.06|459.46|461.87|459.27|0
1626138660000|2021-07-13 01:11:00|461.96|459.36|461.96|459.36|462.06|459.46|461.96|459.36|0
1626138670000|2021-07-13 01:11:10|461.87|459.27|461.87|459.27|461.87|459.27|461.87|459.27|0
1626138820000|2021-07-13 01:13:40|461.68|459.08|461.68|459.08|461.68|459.08|461.68|459.08|0
1626138850000|2021-07-13 01:14:10|461.49|458.89|461.49|458.89|461.49|458.89|461.49|458.89|0
1626138860000|2021-07-13 01:14:20|461.3|458.7|461.3|458.7|461.3|458.7|461.3|458.7|0
1626138900000|2021-07-13 01:15:00|461.49|458.89|461.49|458.89|461.49|458.89|461.49|458.89|0
1626138910000|2021-07-13 01:15:10|461.58|458.98|461.49|458.89|461.68|459.08|461.49|458.89|0
1626138920000|2021-07-13 01:15:20|461.68|459.08|461.68|459.08|461.68|459.08|461.68|459.08|0
1626138930000|2021-07-13 01:15:30|461.77|459.17|461.87|459.27|461.87|459.27|461.77|459.17|0
1626138940000|2021-07-13 01:15:40|461.96|459.36|462.06|459.46|462.06|459.46|461.96|459.36|0
1626138970000|2021-07-13 01:16:10|462.15|459.55|462.06|459.46|462.15|459.55|462.06|459.46|0
1626139050000|2021-07-13 01:17:30|461.87|459.27|461.87|459.27|461.87|459.27|461.87|459.27|0
1626139080000|2021-07-13 01:18:00|461.68|459.08|461.87|459.27|461.87|459.27|461.68|459.08|0
1626139120000|2021-07-13 01:18:40|461.96|459.36|462.06|459.46|462.06|459.46|461.96|459.36|0
1626139150000|2021-07-13 01:19:10|461.87|459.27|462.06|459.46|462.06|459.46|461.87|459.27|0
1626139170000|2021-07-13 01:19:30|461.87|459.27|462.06|459.46|462.06|459.46|461.87|459.27|0
1626139200000|2021-07-13 01:20:00|462.15|459.55|462.25|459.65|462.25|459.65|462.15|459.55|0
1626139210000|2021-07-13 01:20:10|462.15|459.55|462.06|459.46|462.15|459.55|462.06|459.46|0
1626139220000|2021-07-13 01:20:20|461.96|459.36|461.87|459.27|461.96|459.36|461.87|459.27|0
1626139230000|2021-07-13 01:20:30|462.06|459.46|462.06|459.46|462.06|459.46|462.06|459.46|0
1626139270000|2021-07-13 01:21:10|461.87|459.27|461.87|459.27|461.87|459.27|461.87|459.27|0
1626139280000|2021-07-13 01:21:20|461.77|459.17|461.77|459.17|461.77|459.17|461.77|459.17|0
1626139290000|2021-07-13 01:21:30|461.87|459.27|461.87|459.27|461.87|459.27|461.87|459.27|0
1626139310000|2021-07-13 01:21:50|461.96|459.36|461.96|459.36|462.06|459.46|461.96|459.36|0
1626139320000|2021-07-13 01:22:00|462.06|459.46|462.06|459.46|462.06|459.46|462.06|459.46|0
1626139330000|2021-07-13 01:22:10|462.05|459.45|462.05|459.45|462.05|459.45|462.05|459.45|0
1626139510000|2021-07-13 01:25:10|461.86|459.26|461.86|459.26|461.86|459.26|461.86|459.26|0
1626139530000|2021-07-13 01:25:30|462.05|459.45|461.96|459.36|462.05|459.45|461.96|459.36|0
1626139540000|2021-07-13 01:25:40|462.05|459.45|462.05|459.45|462.05|459.45|462.05|459.45|0
1626139630000|2021-07-13 01:27:10|462.14|459.54|462.05|459.45|462.14|459.54|462.05|459.45|0
1626139680000|2021-07-13 01:28:00|462.14|459.54|462.05|459.45|462.14|459.54|462.05|459.45|0
1626139720000|2021-07-13 01:28:40|461.86|459.26|461.86|459.26|461.86|459.26|461.76|459.16|0
1626139730000|2021-07-13 01:28:50|461.67|459.07|461.48|458.88|461.67|459.07|461.48|458.88|0
1626139740000|2021-07-13 01:29:00|461.29|458.69|461.29|458.69|461.29|458.69|461.29|458.69|0
1626139760000|2021-07-13 01:29:20|461.2|458.6|461.2|458.6|461.2|458.6|461.2|458.6|0
1626139770000|2021-07-13 01:29:30|461.11|458.51|461.11|458.51|461.11|458.51|461.11|458.51|0
1626139800000|2021-07-13 01:30:00|460.92|458.32|460.82|458.22|460.92|458.32|460.82|458.22|0
1626139810000|2021-07-13 01:30:10|460.92|458.32|460.73|458.13|460.92|458.32|460.73|458.13|0
1626139820000|2021-07-13 01:30:20|460.54|457.94|460.35|457.75|460.54|457.94|460.35|457.75|0
1626139830000|2021-07-13 01:30:30|460.54|457.94|460.35|457.75|460.54|457.94|460.35|457.75|0
1626139840000|2021-07-13 01:30:40|460.54|457.94|460.54|457.94|460.54|457.94|460.54|457.94|0
1626139850000|2021-07-13 01:30:50|460.35|457.75|460.16|457.56|460.35|457.75|460.16|457.56|0
1626139860000|2021-07-13 01:31:00|459.97|457.37|459.97|457.37|459.97|457.37|459.97|457.37|0
1626139890000|2021-07-13 01:31:30|459.78|457.18|459.78|457.18|459.78|457.18|459.78|457.18|0
1626139910000|2021-07-13 01:31:50|459.59|456.99|459.59|456.99|459.59|456.99|459.59|456.99|0
1626139930000|2021-07-13 01:32:10|459.4|456.8|459.4|456.8|459.4|456.8|459.4|456.8|0
1626139940000|2021-07-13 01:32:20|459.59|456.99|459.4|456.8|459.59|456.99|459.4|456.8|0
1626139970000|2021-07-13 01:32:50|459.59|456.99|459.59|456.99|459.59|456.99|459.59|456.99|0
1626140000000|2021-07-13 01:33:20|459.78|457.18|459.59|456.99|459.78|457.18|459.59|456.99|0
1626140010000|2021-07-13 01:33:30|459.68|457.08|459.59|456.99|459.68|457.08|459.59|456.99|0
1626140030000|2021-07-13 01:33:50|459.78|457.18|459.78|457.18|459.78|457.18|459.78|457.18|0
1626140040000|2021-07-13 01:34:00|459.97|457.37|459.97|457.37|459.97|457.37|459.97|457.37|0
1626140050000|2021-07-13 01:34:10|460.16|457.56|460.16|457.56|460.16|457.56|460.16|457.56|0
1626140070000|2021-07-13 01:34:30|460.35|457.75|460.35|457.75|460.35|457.75|460.35|457.75|0
1626140080000|2021-07-13 01:34:40|460.16|457.56|460.16|457.56|460.16|457.56|460.16|457.56|0
1626140100000|2021-07-13 01:35:00|460.35|457.75|460.35|457.75|460.35|457.75|460.35|457.75|0
1626140120000|2021-07-13 01:35:20|460.54|457.94|460.91|458.31|460.91|458.31|460.54|457.94|0
1626140130000|2021-07-13 01:35:30|460.72|458.12|460.72|458.12|460.72|458.12|460.72|458.12|0
1626140150000|2021-07-13 01:35:50|460.54|457.94|460.54|457.94|460.54|457.94|460.54|457.94|0
1626140160000|2021-07-13 01:36:00|460.72|458.12|460.72|458.12|460.72|458.12|460.72|458.12|0
1626140180000|2021-07-13 01:36:20|460.91|458.31|460.91|458.31|460.91|458.31|460.91|458.31|0
1626140190000|2021-07-13 01:36:30|460.81|458.21|460.72|458.12|460.91|458.31|460.72|458.12|0
1626140200000|2021-07-13 01:36:40|460.53|457.93|460.53|457.93|460.53|457.93|460.53|457.93|0
1626140220000|2021-07-13 01:37:00|460.72|458.12|460.72|458.12|460.72|458.12|460.72|458.12|0
1626140230000|2021-07-13 01:37:10|460.63|458.03|460.72|458.12|460.72|458.12|460.63|458.03|0
1626140250000|2021-07-13 01:37:30|460.53|457.93|460.72|458.12|460.72|458.12|460.53|457.93|0
1626140260000|2021-07-13 01:37:40|460.53|457.93|460.63|458.03|460.63|458.03|460.53|457.93|0
1626140270000|2021-07-13 01:37:50|460.53|457.93|460.53|457.93|460.53|457.93|460.53|457.93|0
1626140280000|2021-07-13 01:38:00|460.35|457.75|460.35|457.75|460.35|457.75|460.35|457.75|0
1626140290000|2021-07-13 01:38:10|460.16|457.56|460.16|457.56|460.16|457.56|460.16|457.56|0
1626140340000|2021-07-13 01:39:00|459.97|457.37|459.97|457.37|459.97|457.37|459.97|457.37|0
1626140350000|2021-07-13 01:39:10|460.34|457.74|460.53|457.93|460.53|457.93|460.34|457.74|0
1626140360000|2021-07-13 01:39:20|460.44|457.84|460.34|457.74|460.44|457.84|460.34|457.74|0
1626140370000|2021-07-13 01:39:30|460.53|457.93|460.53|457.93|460.53|457.93|460.53|457.93|0
1626140390000|2021-07-13 01:39:50|460.72|458.12|460.72|458.12|460.72|458.12|460.62|458.02|0
1626140400000|2021-07-13 01:40:00|460.53|457.93|460.53|457.93|460.53|457.93|460.53|457.93|0
1626140420000|2021-07-13 01:40:20|460.34|457.74|460.34|457.74|460.34|457.74|460.34|457.74|0
1626140430000|2021-07-13 01:40:30|460.53|457.93|460.53|457.93|460.53|457.93|460.53|457.93|0
1626140450000|2021-07-13 01:40:50|460.34|457.74|460.25|457.65|460.34|457.74|460.25|457.65|0
1626140460000|2021-07-13 01:41:00|460.16|457.56|460.15|457.55|460.16|457.56|460.15|457.55|0
1626140470000|2021-07-13 01:41:10|459.97|457.37|460.15|457.55|460.15|457.55|459.97|457.37|0
1626140490000|2021-07-13 01:41:30|460.34|457.74|460.34|457.74|460.34|457.74|460.34|457.74|0
1626140500000|2021-07-13 01:41:40|460.15|457.55|460.34|457.74|460.34|457.74|460.15|457.55|0
1626140520000|2021-07-13 01:42:00|460.25|457.65|459.97|457.37|460.25|457.65|459.97|457.37|0
1626140550000|2021-07-13 01:42:30|459.78|457.18|459.78|457.18|459.78|457.18|459.78|457.18|0
1626140570000|2021-07-13 01:42:50|459.97|457.37|459.97|457.37|459.97|457.37|459.97|457.37|0
1626140580000|2021-07-13 01:43:00|459.78|457.18|459.78|457.18|459.78|457.18|459.78|457.18|0
1626140590000|2021-07-13 01:43:10|459.97|457.37|459.97|457.37|459.97|457.37|459.97|457.37|0
1626140600000|2021-07-13 01:43:20|459.96|457.36|460.06|457.46|460.06|457.46|459.96|457.36|0
1626140610000|2021-07-13 01:43:30|460.15|457.55|460.15|457.55|460.15|457.55|460.15|457.55|0
1626140620000|2021-07-13 01:43:40|459.96|457.36|460.15|457.55|460.15|457.55|459.96|457.36|0
1626140630000|2021-07-13 01:43:50|460.06|457.46|459.96|457.36|460.06|457.46|459.96|457.36|0
1626140640000|2021-07-13 01:44:00|460.06|457.46|459.96|457.36|460.06|457.46|459.96|457.36|0
1626140670000|2021-07-13 01:44:30|460.15|457.55|460.15|457.55|460.15|457.55|460.15|457.55|0
1626140700000|2021-07-13 01:45:00|460.34|457.74|460.15|457.55|460.34|457.74|460.15|457.55|0
1626140710000|2021-07-13 01:45:10|460.34|457.74|460.15|457.55|460.34|457.74|460.15|457.55|0
1626140720000|2021-07-13 01:45:20|460.34|457.74|460.34|457.74|460.34|457.74|460.34|457.74|0
1626140730000|2021-07-13 01:45:30|460.53|457.93|460.53|457.93|460.53|457.93|460.43|457.83|0
1626140740000|2021-07-13 01:45:40|460.34|457.74|460.34|457.74|460.34|457.74|460.34|457.74|0
1626140760000|2021-07-13 01:46:00|460.43|457.83|460.43|457.83|460.43|457.83|460.43|457.83|0
1626140770000|2021-07-13 01:46:10|460.53|457.93|460.34|457.74|460.53|457.93|460.34|457.74|0
1626140790000|2021-07-13 01:46:30|460.15|457.55|460.15|457.55|460.15|457.55|460.15|457.55|0
1626140810000|2021-07-13 01:46:50|459.96|457.36|460.15|457.55|460.15|457.55|459.96|457.36|0
1626140860000|2021-07-13 01:47:40|460.05|457.45|460.15|457.55|460.15|457.55|460.05|457.45|0
1626140870000|2021-07-13 01:47:50|460.05|457.45|460.05|457.45|460.15|457.55|460.05|457.45|0
1626140880000|2021-07-13 01:48:00|460.15|457.55|460.15|457.55|460.15|457.55|460.15|457.55|0
1626140890000|2021-07-13 01:48:10|460.34|457.74|460.15|457.55|460.34|457.74|460.15|457.55|0
1626140920000|2021-07-13 01:48:40|459.96|457.36|459.96|457.36|459.96|457.36|459.96|457.36|0
1626140930000|2021-07-13 01:48:50|460.15|457.55|460.15|457.55|460.15|457.55|460.05|457.45|0
1626140940000|2021-07-13 01:49:00|460.24|457.64|460.15|457.55|460.24|457.64|460.15|457.55|0
1626140980000|2021-07-13 01:49:40|460.34|457.74|460.34|457.74|460.34|457.74|460.34|457.74|0
1626140990000|2021-07-13 01:49:50|460.53|457.93|460.53|457.93|460.53|457.93|460.43|457.83|0
1626141000000|2021-07-13 01:50:00|460.34|457.74|460.34|457.74|460.53|457.93|460.34|457.74|0
1626141010000|2021-07-13 01:50:10|460.53|457.93|460.53|457.93|460.53|457.93|460.53|457.93|0
1626141050000|2021-07-13 01:50:50|460.34|457.74|460.34|457.74|460.34|457.74|460.34|457.74|0
1626141080000|2021-07-13 01:51:20|460.53|457.93|460.53|457.93|460.53|457.93|460.53|457.93|0
1626141110000|2021-07-13 01:51:50|460.72|458.12|460.91|458.31|460.91|458.31|460.72|458.12|0
1626141120000|2021-07-13 01:52:00|461.1|458.5|461.1|458.5|461.1|458.5|461.1|458.5|0
1626141130000|2021-07-13 01:52:10|460.91|458.31|460.91|458.31|460.91|458.31|460.91|458.31|0
1626141150000|2021-07-13 01:52:30|460.81|458.21|460.81|458.21|460.81|458.21|460.81|458.21|0
1626141160000|2021-07-13 01:52:40|460.91|458.31|460.91|458.31|460.91|458.31|460.91|458.31|0
1626141180000|2021-07-13 01:53:00|461.1|458.5|461.1|458.5|461.1|458.5|461.1|458.5|0
1626141210000|2021-07-13 01:53:30|460.91|458.31|460.91|458.31|460.91|458.31|460.91|458.31|0
1626141220000|2021-07-13 01:53:40|461|458.4|460.91|458.31|461.1|458.5|460.91|458.31|0
1626141240000|2021-07-13 01:54:00|461.1|458.5|461.1|458.5|461.1|458.5|461.1|458.5|0
1626141260000|2021-07-13 01:54:20|461.09|458.49|461.09|458.49|461.09|458.49|461.09|458.49|0
1626141280000|2021-07-13 01:54:40|461|458.4|460.91|458.31|461|458.4|460.91|458.31|0
1626141290000|2021-07-13 01:54:50|461.09|458.49|461.09|458.49|461.09|458.49|461.09|458.49|0
1626141310000|2021-07-13 01:55:10|461.19|458.59|461.19|458.59|461.19|458.59|461.19|458.59|0
1626141320000|2021-07-13 01:55:20|461.28|458.68|461.28|458.68|461.28|458.68|461.28|458.68|0
1626141360000|2021-07-13 01:56:00|461.47|458.87|461.47|458.87|461.47|458.87|461.47|458.87|0
1626141370000|2021-07-13 01:56:10|461.37|458.77|461.47|458.87|461.47|458.87|461.37|458.77|0
1626141380000|2021-07-13 01:56:20|461.37|458.77|461.28|458.68|461.37|458.77|461.28|458.68|0
1626141390000|2021-07-13 01:56:30|461.47|458.87|461.47|458.87|461.47|458.87|461.47|458.87|0
1626141400000|2021-07-13 01:56:40|461.28|458.68|461.28|458.68|461.28|458.68|461.28|458.68|0
1626141410000|2021-07-13 01:56:50|461.18|458.58|461.28|458.68|461.28|458.68|461.18|458.58|0
1626141420000|2021-07-13 01:57:00|461.47|458.87|461.47|458.87|461.47|458.87|461.47|458.87|0
1626141430000|2021-07-13 01:57:10|461.56|458.96|461.47|458.87|461.56|458.96|461.47|458.87|0
1626141440000|2021-07-13 01:57:20|461.66|459.06|461.66|459.06|461.66|459.06|461.66|459.06|0
1626141450000|2021-07-13 01:57:30|461.47|458.87|461.47|458.87|461.47|458.87|461.47|458.87|0
1626141470000|2021-07-13 01:57:50|461.66|459.06|461.66|459.06|461.66|459.06|461.56|458.96|0
1626141480000|2021-07-13 01:58:00|461.85|459.25|461.85|459.25|461.85|459.25|461.85|459.25|0
1626141520000|2021-07-13 01:58:40|462.04|459.44|462.04|459.44|462.04|459.44|462.04|459.44|0
1626141530000|2021-07-13 01:58:50|462.23|459.63|462.23|459.63|462.23|459.63|462.23|459.63|0
1626141540000|2021-07-13 01:59:00|462.04|459.44|462.42|459.82|462.42|459.82|462.04|459.44|0
1626141550000|2021-07-13 01:59:10|462.23|459.63|462.23|459.63|462.23|459.63|462.23|459.63|0
1626141570000|2021-07-13 01:59:30|462.04|459.44|462.23|459.63|462.23|459.63|462.04|459.44|0
1626141580000|2021-07-13 01:59:40|462.04|459.44|462.23|459.63|462.23|459.63|462.04|459.44|0
1626141600000|2021-07-13 02:00:00|462.42|459.82|462.42|459.82|462.42|459.82|462.42|459.82|0
1626141620000|2021-07-13 02:00:20|462.32|459.72|462.23|459.63|462.32|459.72|462.23|459.63|0
1626141700000|2021-07-13 02:01:40|462.04|459.44|462.23|459.63|462.23|459.63|462.04|459.44|0
1626141750000|2021-07-13 02:02:30|462.42|459.82|462.42|459.82|462.42|459.82|462.42|459.82|0
1626141770000|2021-07-13 02:02:50|462.23|459.63|462.23|459.63|462.23|459.63|462.23|459.63|0
1626141790000|2021-07-13 02:03:10|462.04|459.44|461.85|459.25|462.04|459.44|461.85|459.25|0
1626141830000|2021-07-13 02:03:50|461.75|459.15|461.85|459.25|461.85|459.25|461.75|459.15|0
1626141840000|2021-07-13 02:04:00|461.75|459.15|461.66|459.06|461.85|459.25|461.66|459.06|0
1626141850000|2021-07-13 02:04:10|461.85|459.25|461.85|459.25|461.85|459.25|461.85|459.25|0
1626141860000|2021-07-13 02:04:20|461.66|459.06|461.66|459.06|461.66|459.06|461.66|459.06|0
1626141870000|2021-07-13 02:04:30|461.47|458.87|461.47|458.87|461.47|458.87|461.47|458.87|0
1626141900000|2021-07-13 02:05:00|461.66|459.06|461.66|459.06|461.66|459.06|461.66|459.06|0
1626141920000|2021-07-13 02:05:20|461.56|458.96|461.66|459.06|461.66|459.06|461.56|458.96|0
1626141930000|2021-07-13 02:05:30|461.85|459.25|461.85|459.25|461.85|459.25|461.85|459.25|0
1626141940000|2021-07-13 02:05:40|461.75|459.15|461.75|459.15|461.85|459.25|461.75|459.15|0
1626141950000|2021-07-13 02:05:50|461.85|459.25|461.75|459.15|461.85|459.25|461.66|459.06|0
1626141960000|2021-07-13 02:06:00|461.85|459.25|461.66|459.06|461.85|459.25|461.66|459.06|0
1626141980000|2021-07-13 02:06:20|461.85|459.25|461.85|459.25|461.85|459.25|461.66|459.06|0
1626141990000|2021-07-13 02:06:30|461.66|459.06|461.66|459.06|461.66|459.06|461.66|459.06|0
1626142000000|2021-07-13 02:06:40|461.47|458.87|461.47|458.87|461.47|458.87|461.47|458.87|0
1626142020000|2021-07-13 02:07:00|461.28|458.68|461.28|458.68|461.28|458.68|461.28|458.68|0
1626142110000|2021-07-13 02:08:30|461.18|458.58|461.28|458.68|461.28|458.68|461.18|458.58|0
1626142130000|2021-07-13 02:08:50|461.09|458.49|461.09|458.49|461.09|458.49|461.09|458.49|0
1626142140000|2021-07-13 02:09:00|461.28|458.68|461.09|458.49|461.28|458.68|461.09|458.49|0
1626142180000|2021-07-13 02:09:40|460.9|458.3|460.9|458.3|460.9|458.3|460.9|458.3|0
1626142200000|2021-07-13 02:10:00|461.09|458.49|460.9|458.3|461.09|458.49|460.9|458.3|0
1626142220000|2021-07-13 02:10:20|461.09|458.49|461.09|458.49|461.09|458.49|461.09|458.49|0
1626142250000|2021-07-13 02:10:50|461.28|458.68|461.28|458.68|461.28|458.68|461.28|458.68|0
1626142260000|2021-07-13 02:11:00|461.09|458.49|461.28|458.68|461.28|458.68|461.09|458.49|0
1626142310000|2021-07-13 02:11:50|461.09|458.49|461.18|458.58|461.28|458.68|461.09|458.49|0
1626142320000|2021-07-13 02:12:00|461.09|458.49|461.09|458.49|461.09|458.49|461.09|458.49|0
1626142350000|2021-07-13 02:12:30|461.28|458.68|461.28|458.68|461.28|458.68|461.28|458.68|0
1626142360000|2021-07-13 02:12:40|461.18|458.58|461.09|458.49|461.18|458.58|461.09|458.49|0
1626142380000|2021-07-13 02:13:00|460.99|458.39|461.09|458.49|461.09|458.49|460.99|458.39|0
1626142390000|2021-07-13 02:13:10|461.18|458.58|461.18|458.58|461.18|458.58|461.18|458.58|0
1626142400000|2021-07-13 02:13:20|461.28|458.68|461.09|458.49|461.28|458.68|461.09|458.49|0
1626142420000|2021-07-13 02:13:40|461.18|458.58|461.18|458.58|461.18|458.58|461.09|458.49|0
1626142430000|2021-07-13 02:13:50|461.09|458.49|461.09|458.49|461.09|458.49|461.09|458.49|0
1626142450000|2021-07-13 02:14:10|461.28|458.68|461.28|458.68|461.28|458.68|461.28|458.68|0
1626142460000|2021-07-13 02:14:20|461.09|458.49|461.09|458.49|461.09|458.49|461.09|458.49|0
1626142470000|2021-07-13 02:14:30|461.18|458.58|461.28|458.68|461.28|458.68|461.18|458.58|0
1626142510000|2021-07-13 02:15:10|461.37|458.77|461.37|458.77|461.37|458.77|461.37|458.77|0
1626142520000|2021-07-13 02:15:20|461.28|458.68|461.46|458.86|461.46|458.86|461.28|458.68|0
1626142540000|2021-07-13 02:15:40|461.65|459.05|461.46|458.86|461.65|459.05|461.46|458.86|0
1626142620000|2021-07-13 02:17:00|461.65|459.05|461.65|459.05|461.65|459.05|461.65|459.05|0
1626142670000|2021-07-13 02:17:50|461.74|459.14|461.65|459.05|461.74|459.14|461.65|459.05|0
1626142680000|2021-07-13 02:18:00|461.46|458.86|461.46|458.86|461.46|458.86|461.46|458.86|0
1626142690000|2021-07-13 02:18:10|461.65|459.05|461.65|459.05|461.65|459.05|461.65|459.05|0
1626142710000|2021-07-13 02:18:30|461.84|459.24|461.84|459.24|461.84|459.24|461.74|459.14|0
1626142740000|2021-07-13 02:19:00|461.65|459.05|461.65|459.05|461.65|459.05|461.65|459.05|0
1626142860000|2021-07-13 02:21:00|461.84|459.24|461.84|459.24|461.84|459.24|461.84|459.24|0
1626142880000|2021-07-13 02:21:20|461.65|459.05|461.65|459.05|461.65|459.05|461.65|459.05|0
1626142900000|2021-07-13 02:21:40|461.46|458.86|461.46|458.86|461.46|458.86|461.46|458.86|0
1626142920000|2021-07-13 02:22:00|461.55|458.95|461.46|458.86|461.55|458.95|461.46|458.86|0
1626142940000|2021-07-13 02:22:20|461.27|458.67|461.27|458.67|461.27|458.67|461.27|458.67|0
1626142980000|2021-07-13 02:23:00|461.08|458.48|461.08|458.48|461.08|458.48|461.08|458.48|0
1626142990000|2021-07-13 02:23:10|461.27|458.67|461.27|458.67|461.27|458.67|461.27|458.67|0
1626143010000|2021-07-13 02:23:30|461.17|458.57|461.08|458.48|461.27|458.67|461.08|458.48|0
1626143020000|2021-07-13 02:23:40|461.27|458.67|461.08|458.48|461.27|458.67|461.08|458.48|0
1626143030000|2021-07-13 02:23:50|461.27|458.67|461.17|458.57|461.27|458.67|461.17|458.57|0
1626143040000|2021-07-13 02:24:00|461.27|458.67|461.27|458.67|461.27|458.67|461.27|458.67|0
1626143070000|2021-07-13 02:24:30|461.08|458.48|461.08|458.48|461.08|458.48|461.08|458.48|0
1626143160000|2021-07-13 02:26:00|460.98|458.38|460.7|458.1|460.98|458.38|460.7|458.1|0
1626143220000|2021-07-13 02:27:00|460.89|458.29|460.89|458.29|460.89|458.29|460.89|458.29|0
1626143230000|2021-07-13 02:27:10|460.7|458.1|460.89|458.29|460.89|458.29|460.7|458.1|0
1626143260000|2021-07-13 02:27:40|460.7|458.1|460.7|458.1|460.7|458.1|460.7|458.1|0
1626143270000|2021-07-13 02:27:50|460.51|457.91|460.51|457.91|460.51|457.91|460.51|457.91|0
1626143280000|2021-07-13 02:28:00|460.7|458.1|460.7|458.1|460.7|458.1|460.7|458.1|0
1626143310000|2021-07-13 02:28:30|460.51|457.91|460.7|458.1|460.7|458.1|460.51|457.91|0
1626143390000|2021-07-13 02:29:50|460.51|457.91|460.51|457.91|460.7|458.1|460.51|457.91|0
1626143420000|2021-07-13 02:30:20|460.6|458|460.7|458.1|460.7|458.1|460.6|458|0
1626143480000|2021-07-13 02:31:20|460.89|458.29|460.89|458.29|460.89|458.29|460.89|458.29|0
1626143550000|2021-07-13 02:32:30|461.08|458.48|460.89|458.29|461.08|458.48|460.89|458.29|0
1626143640000|2021-07-13 02:34:00|460.79|458.19|460.79|458.19|460.79|458.19|460.79|458.19|0
1626143650000|2021-07-13 02:34:10|460.7|458.1|460.7|458.1|460.7|458.1|460.7|458.1|0
1626143680000|2021-07-13 02:34:40|460.89|458.29|460.89|458.29|460.89|458.29|460.89|458.29|0
1626143690000|2021-07-13 02:34:50|460.98|458.38|461.08|458.48|461.08|458.48|460.98|458.38|0
1626143700000|2021-07-13 02:35:00|460.98|458.38|461.08|458.48|461.08|458.48|460.89|458.29|0
1626143710000|2021-07-13 02:35:10|461.27|458.67|461.27|458.67|461.27|458.67|461.27|458.67|0
1626143720000|2021-07-13 02:35:20|461.17|458.57|461.27|458.67|461.36|458.76|461.17|458.57|0
1626143760000|2021-07-13 02:36:00|461.08|458.48|461.08|458.48|461.08|458.48|461.08|458.48|0
1626143860000|2021-07-13 02:37:40|461.27|458.67|461.27|458.67|461.27|458.67|461.27|458.67|0
1626143870000|2021-07-13 02:37:50|461.46|458.86|461.46|458.86|461.46|458.86|461.46|458.86|0
1626143880000|2021-07-13 02:38:00|461.27|458.67|461.27|458.67|461.27|458.67|461.27|458.67|0
1626143890000|2021-07-13 02:38:10|461.46|458.86|461.46|458.86|461.46|458.86|461.46|458.86|0
1626143900000|2021-07-13 02:38:20|461.45|458.85|461.45|458.85|461.45|458.85|461.45|458.85|0
1626143950000|2021-07-13 02:39:10|461.64|459.04|461.64|459.04|461.64|459.04|461.64|459.04|0
1626143970000|2021-07-13 02:39:30|461.55|458.95|461.55|458.95|461.55|458.95|461.55|458.95|0
1626143980000|2021-07-13 02:39:40|461.45|458.85|461.45|458.85|461.64|459.04|461.45|458.85|0
1626143990000|2021-07-13 02:39:50|461.55|458.95|461.64|459.04|461.64|459.04|461.45|458.85|0
1626144000000|2021-07-13 02:40:00|461.73|459.13|461.73|459.13|461.73|459.13|461.73|459.13|0
1626144010000|2021-07-13 02:40:10|461.83|459.23|461.83|459.23|461.83|459.23|461.83|459.23|0
1626144070000|2021-07-13 02:41:10|461.64|459.04|461.83|459.23|461.83|459.23|461.64|459.04|0
1626144080000|2021-07-13 02:41:20|461.64|459.04|461.64|459.04|461.64|459.04|461.64|459.04|0
1626144100000|2021-07-13 02:41:40|461.83|459.23|461.64|459.04|461.83|459.23|461.64|459.04|0
1626144130000|2021-07-13 02:42:10|461.45|458.85|461.45|458.85|461.45|458.85|461.45|458.85|0
1626144170000|2021-07-13 02:42:50|461.26|458.66|461.26|458.66|461.26|458.66|461.26|458.66|0
1626144210000|2021-07-13 02:43:30|461.17|458.57|461.26|458.66|461.26|458.66|461.17|458.57|0
1626144280000|2021-07-13 02:44:40|461.07|458.47|461.07|458.47|461.26|458.66|461.07|458.47|0
1626144290000|2021-07-13 02:44:50|461.26|458.66|461.07|458.47|461.26|458.66|461.07|458.47|0
1626144320000|2021-07-13 02:45:20|461.26|458.66|461.07|458.47|461.26|458.66|461.07|458.47|0
1626144330000|2021-07-13 02:45:30|461.26|458.66|461.26|458.66|461.26|458.66|461.26|458.66|0
1626144380000|2021-07-13 02:46:20|461.07|458.47|461.26|458.66|461.26|458.66|461.07|458.47|0
1626144400000|2021-07-13 02:46:40|461.07|458.47|461.07|458.47|461.07|458.47|461.07|458.47|0
1626144440000|2021-07-13 02:47:20|461.26|458.66|461.07|458.47|461.26|458.66|461.07|458.47|0
1626144480000|2021-07-13 02:48:00|460.97|458.37|460.88|458.28|461.07|458.47|460.88|458.28|0
1626144490000|2021-07-13 02:48:10|460.97|458.37|461.07|458.47|461.07|458.47|460.97|458.37|0
1626144530000|2021-07-13 02:48:50|460.88|458.28|461.07|458.47|461.07|458.47|460.88|458.28|0
1626144540000|2021-07-13 02:49:00|460.88|458.28|460.88|458.28|460.88|458.28|460.88|458.28|0
1626144550000|2021-07-13 02:49:10|461.07|458.47|461.07|458.47|461.07|458.47|461.07|458.47|0
1626144570000|2021-07-13 02:49:30|461.26|458.66|461.26|458.66|461.26|458.66|461.26|458.66|0
1626144580000|2021-07-13 02:49:40|461.07|458.47|461.26|458.66|461.26|458.66|461.07|458.47|0
1626144660000|2021-07-13 02:51:00|461.07|458.47|461.07|458.47|461.07|458.47|461.07|458.47|0
1626144670000|2021-07-13 02:51:10|461.16|458.56|461.16|458.56|461.16|458.56|461.16|458.56|0
1626144680000|2021-07-13 02:51:20|461.26|458.66|461.26|458.66|461.26|458.66|461.26|458.66|0
1626144690000|2021-07-13 02:51:30|461.16|458.56|461.26|458.66|461.26|458.66|461.16|458.56|0
1626144700000|2021-07-13 02:51:40|461.07|458.47|461.07|458.47|461.07|458.47|461.07|458.47|0
1626144830000|2021-07-13 02:53:50|461.26|458.66|461.26|458.66|461.26|458.66|461.26|458.66|0
1626144960000|2021-07-13 02:56:00|461.07|458.47|461.07|458.47|461.07|458.47|461.07|458.47|0
1626144970000|2021-07-13 02:56:10|461.16|458.56|461.16|458.56|461.16|458.56|461.16|458.56|0
1626144980000|2021-07-13 02:56:20|461.26|458.66|461.07|458.47|461.26|458.66|461.07|458.47|0
1626144990000|2021-07-13 02:56:30|461.26|458.66|461.26|458.66|461.26|458.66|461.26|458.66|0
1626145020000|2021-07-13 02:57:00|461.07|458.47|461.07|458.47|461.07|458.47|461.07|458.47|0
1626145060000|2021-07-13 02:57:40|461.16|458.56|461.07|458.47|461.26|458.66|461.07|458.47|0
1626145090000|2021-07-13 02:58:10|460.88|458.28|460.88|458.28|460.88|458.28|460.88|458.28|0
1626145200000|2021-07-13 03:00:00|461.07|458.47|460.88|458.28|461.07|458.47|460.88|458.28|0
1626145210000|2021-07-13 03:00:10|461.07|458.47|460.88|458.28|461.07|458.47|460.88|458.28|0
1626145220000|2021-07-13 03:00:20|461.07|458.47|461.07|458.47|461.07|458.47|461.07|458.47|0
1626145280000|2021-07-13 03:01:20|461.26|458.66|461.26|458.66|461.26|458.66|461.26|458.66|0
1626145320000|2021-07-13 03:02:00|461.45|458.85|461.63|459.03|461.63|459.03|461.45|458.85|0
1626145330000|2021-07-13 03:02:10|461.44|458.84|461.63|459.03|461.63|459.03|461.44|458.84|0
1626145340000|2021-07-13 03:02:20|461.44|458.84|461.63|459.03|461.63|459.03|461.44|458.84|0
1626145350000|2021-07-13 03:02:30|461.44|458.84|461.44|458.84|461.44|458.84|461.44|458.84|0
1626145390000|2021-07-13 03:03:10|461.54|458.94|461.63|459.03|461.63|459.03|461.54|458.94|0
1626145430000|2021-07-13 03:03:50|461.44|458.84|461.44|458.84|461.44|458.84|461.44|458.84|0
1626145450000|2021-07-13 03:04:10|461.35|458.75|461.25|458.65|461.44|458.84|461.25|458.65|0
1626145510000|2021-07-13 03:05:10|461.44|458.84|461.35|458.75|461.44|458.84|461.35|458.75|0
1626145520000|2021-07-13 03:05:20|461.25|458.65|461.25|458.65|461.25|458.65|461.25|458.65|0
1626145530000|2021-07-13 03:05:30|461.35|458.75|461.25|458.65|461.35|458.75|461.25|458.65|0
1626145760000|2021-07-13 03:09:20|461.06|458.46|461.06|458.46|461.06|458.46|461.06|458.46|0
1626145800000|2021-07-13 03:10:00|460.87|458.27|461.06|458.46|461.06|458.46|460.87|458.27|0
1626145810000|2021-07-13 03:10:10|460.96|458.36|460.87|458.27|460.96|458.36|460.87|458.27|0
1626145870000|2021-07-13 03:11:10|460.96|458.36|461.06|458.46|461.06|458.46|460.87|458.27|0
1626145880000|2021-07-13 03:11:20|461.25|458.65|461.25|458.65|461.25|458.65|461.25|458.65|0
1626146030000|2021-07-13 03:13:50|461.06|458.46|461.06|458.46|461.06|458.46|461.06|458.46|0
1626146050000|2021-07-13 03:14:10|460.87|458.27|460.87|458.27|460.87|458.27|460.87|458.27|0
1626146110000|2021-07-13 03:15:10|460.96|458.36|461.06|458.46|461.06|458.46|460.96|458.36|0
1626146150000|2021-07-13 03:15:50|461.15|458.55|461.15|458.55|461.15|458.55|461.15|458.55|0
1626146160000|2021-07-13 03:16:00|461.06|458.46|461.06|458.46|461.25|458.65|461.06|458.46|0
1626146170000|2021-07-13 03:16:10|461.15|458.55|461.06|458.46|461.15|458.55|461.06|458.46|0
1626146180000|2021-07-13 03:16:20|461.15|458.55|461.15|458.55|461.15|458.55|461.15|458.55|0
1626146190000|2021-07-13 03:16:30|461.25|458.65|461.25|458.65|461.25|458.65|461.25|458.65|0
1626146200000|2021-07-13 03:16:40|461.15|458.55|461.15|458.55|461.15|458.55|461.15|458.55|0
1626146210000|2021-07-13 03:16:50|461.25|458.65|461.15|458.55|461.25|458.65|461.15|458.55|0
1626146220000|2021-07-13 03:17:00|461.06|458.46|461.06|458.46|461.06|458.46|461.06|458.46|0
1626146230000|2021-07-13 03:17:10|461.25|458.65|461.25|458.65|461.25|458.65|461.25|458.65|0
1626146240000|2021-07-13 03:17:20|461.15|458.55|461.25|458.65|461.25|458.65|461.15|458.55|0
1626146260000|2021-07-13 03:17:40|461.44|458.84|461.44|458.84|461.44|458.84|461.44|458.84|0
1626146350000|2021-07-13 03:19:10|461.34|458.74|461.25|458.65|461.34|458.74|461.25|458.65|0
1626146400000|2021-07-13 03:20:00|461.06|458.46|461.15|458.55|461.15|458.55|461.06|458.46|0
1626146410000|2021-07-13 03:20:10|461.25|458.65|461.25|458.65|461.25|458.65|461.15|458.55|0
1626146430000|2021-07-13 03:20:30|461.44|458.84|461.44|458.84|461.44|458.84|461.44|458.84|0
1626146440000|2021-07-13 03:20:40|461.34|458.74|461.34|458.74|461.44|458.84|461.34|458.74|0
1626146450000|2021-07-13 03:20:50|461.25|458.65|461.25|458.65|461.25|458.65|461.25|458.65|0
1626146570000|2021-07-13 03:22:50|461.44|458.84|461.44|458.84|461.44|458.84|461.44|458.84|0
1626146620000|2021-07-13 03:23:40|461.25|458.65|461.25|458.65|461.25|458.65|461.25|458.65|0
1626146670000|2021-07-13 03:24:30|461.34|458.74|461.44|458.84|461.44|458.84|461.34|458.74|0
1626146690000|2021-07-13 03:24:50|461.25|458.65|461.25|458.65|461.25|458.65|461.25|458.65|0
1626146700000|2021-07-13 03:25:00|461.44|458.84|461.25|458.65|461.44|458.84|461.25|458.65|0
1626146710000|2021-07-13 03:25:10|461.44|458.84|461.44|458.84|461.44|458.84|461.44|458.84|0
1626146750000|2021-07-13 03:25:50|461.43|458.83|461.43|458.83|461.43|458.83|461.43|458.83|0
1626146800000|2021-07-13 03:26:40|461.25|458.65|461.25|458.65|461.25|458.65|461.25|458.65|0
1626146810000|2021-07-13 03:26:50|461.34|458.74|461.43|458.83|461.43|458.83|461.34|458.74|0
1626146820000|2021-07-13 03:27:00|461.25|458.65|461.25|458.65|461.25|458.65|461.25|458.65|0
1626146830000|2021-07-13 03:27:10|461.43|458.83|461.43|458.83|461.43|458.83|461.43|458.83|0
1626146910000|2021-07-13 03:28:30|461.52|458.92|461.43|458.83|461.52|458.92|461.43|458.83|0
1626146930000|2021-07-13 03:28:50|461.52|458.92|461.52|458.92|461.52|458.92|461.52|458.92|0
1626146940000|2021-07-13 03:29:00|461.43|458.83|461.43|458.83|461.62|459.02|461.43|458.83|0
1626146950000|2021-07-13 03:29:10|461.52|458.92|461.52|458.92|461.52|458.92|461.43|458.83|0
1626146960000|2021-07-13 03:29:20|461.43|458.83|461.62|459.02|461.62|459.02|461.43|458.83|0
1626147000000|2021-07-13 03:30:00|461.52|458.92|461.43|458.83|461.52|458.92|461.43|458.83|0
1626147020000|2021-07-13 03:30:20|461.52|458.92|461.52|458.92|461.52|458.92|461.52|458.92|0
1626147030000|2021-07-13 03:30:30|461.62|459.02|461.62|459.02|461.62|459.02|461.62|459.02|0
1626147060000|2021-07-13 03:31:00|461.52|458.92|461.43|458.83|461.52|458.92|461.43|458.83|0
1626147090000|2021-07-13 03:31:30|461.24|458.64|461.24|458.64|461.24|458.64|461.24|458.64|0
1626147130000|2021-07-13 03:32:10|461.33|458.73|461.43|458.83|461.43|458.83|461.33|458.73|0
1626147170000|2021-07-13 03:32:50|461.24|458.64|461.24|458.64|461.24|458.64|461.24|458.64|0
1626147250000|2021-07-13 03:34:10|461.05|458.45|461.24|458.64|461.24|458.64|461.05|458.45|0
1626147260000|2021-07-13 03:34:20|461.05|458.45|461.14|458.54|461.14|458.54|461.05|458.45|0
1626147270000|2021-07-13 03:34:30|461.24|458.64|461.05|458.45|461.24|458.64|461.05|458.45|0
1626147280000|2021-07-13 03:34:40|461.24|458.64|461.24|458.64|461.24|458.64|461.24|458.64|0
1626147290000|2021-07-13 03:34:50|461.14|458.54|461.24|458.64|461.24|458.64|461.05|458.45|0
1626147350000|2021-07-13 03:35:50|461.43|458.83|461.43|458.83|461.43|458.83|461.24|458.64|0
1626147360000|2021-07-13 03:36:00|461.33|458.73|461.24|458.64|461.33|458.73|461.24|458.64|0
1626147380000|2021-07-13 03:36:20|461.05|458.45|461.05|458.45|461.05|458.45|461.05|458.45|0
1626147460000|2021-07-13 03:37:40|460.95|458.35|460.95|458.35|460.95|458.35|460.95|458.35|0
1626147470000|2021-07-13 03:37:50|460.86|458.26|461.05|458.45|461.05|458.45|460.86|458.26|0
1626147480000|2021-07-13 03:38:00|461.24|458.64|461.24|458.64|461.24|458.64|461.24|458.64|0
1626147510000|2021-07-13 03:38:30|461.05|458.45|461.05|458.45|461.05|458.45|461.05|458.45|0
1626147530000|2021-07-13 03:38:50|460.95|458.35|461.05|458.45|461.05|458.45|460.95|458.35|0
1626147540000|2021-07-13 03:39:00|460.95|458.35|461.05|458.45|461.05|458.45|460.95|458.35|0
1626147570000|2021-07-13 03:39:30|461.14|458.54|461.05|458.45|461.14|458.54|461.05|458.45|0
1626147760000|2021-07-13 03:42:40|460.86|458.26|460.86|458.26|460.86|458.26|460.86|458.26|0
1626147770000|2021-07-13 03:42:50|460.67|458.07|460.86|458.26|460.86|458.26|460.67|458.07|0
1626147780000|2021-07-13 03:43:00|460.76|458.16|460.76|458.16|460.76|458.16|460.76|458.16|0
1626147790000|2021-07-13 03:43:10|460.67|458.07|460.67|458.07|460.67|458.07|460.67|458.07|0
1626147840000|2021-07-13 03:44:00|460.57|457.97|460.48|457.88|460.57|457.97|460.48|457.88|0
1626147850000|2021-07-13 03:44:10|460.57|457.97|460.57|457.97|460.57|457.97|460.48|457.88|0
1626147860000|2021-07-13 03:44:20|460.67|458.07|460.67|458.07|460.67|458.07|460.67|458.07|0
1626147890000|2021-07-13 03:44:50|460.57|457.97|460.48|457.88|460.57|457.97|460.48|457.88|0
1626147900000|2021-07-13 03:45:00|460.57|457.97|460.29|457.69|460.57|457.97|460.29|457.69|0
1626147910000|2021-07-13 03:45:10|460.48|457.88|460.48|457.88|460.48|457.88|460.38|457.78|0
1626147920000|2021-07-13 03:45:20|460.29|457.69|460.29|457.69|460.29|457.69|460.29|457.69|0
1626147930000|2021-07-13 03:45:30|460.48|457.88|460.48|457.88|460.48|457.88|460.48|457.88|0
1626147960000|2021-07-13 03:46:00|460.67|458.07|460.67|458.07|460.67|458.07|460.67|458.07|0
1626147970000|2021-07-13 03:46:10|460.57|457.97|460.67|458.07|460.67|458.07|460.57|457.97|0
1626148180000|2021-07-13 03:49:40|460.48|457.88|460.48|457.88|460.48|457.88|460.48|457.88|0
1626148230000|2021-07-13 03:50:30|460.67|458.07|460.76|458.16|460.86|458.26|460.67|458.07|0
1626148240000|2021-07-13 03:50:40|460.86|458.26|460.67|458.07|460.86|458.26|460.67|458.07|0
1626148260000|2021-07-13 03:51:00|460.76|458.16|460.86|458.26|460.86|458.26|460.76|458.16|0
1626148440000|2021-07-13 03:54:00|460.67|458.07|460.67|458.07|460.67|458.07|460.67|458.07|0
1626148450000|2021-07-13 03:54:10|460.48|457.88|460.48|457.88|460.48|457.88|460.48|457.88|0
1626148470000|2021-07-13 03:54:30|460.67|458.07|460.67|458.07|460.67|458.07|460.67|458.07|0
1626148500000|2021-07-13 03:55:00|460.57|457.97|460.57|457.97|460.57|457.97|460.57|457.97|0
1626148510000|2021-07-13 03:55:10|460.67|458.07|460.67|458.07|460.67|458.07|460.67|458.07|0
1626148620000|2021-07-13 03:57:00|460.66|458.06|460.66|458.06|460.66|458.06|460.66|458.06|0
1626148670000|2021-07-13 03:57:50|460.48|457.88|460.48|457.88|460.48|457.88|460.48|457.88|0
1626148680000|2021-07-13 03:58:00|460.66|458.06|460.57|457.97|460.66|458.06|460.57|457.97|0
1626148690000|2021-07-13 03:58:10|460.66|458.06|460.66|458.06|460.66|458.06|460.66|458.06|0
1626148810000|2021-07-13 04:00:10|460.57|457.97|460.47|457.87|460.57|457.97|460.47|457.87|0
1626148860000|2021-07-13 04:01:00|460.66|458.06|460.47|457.87|460.66|458.06|460.47|457.87|0
1626148920000|2021-07-13 04:02:00|460.28|457.68|460.28|457.68|460.28|457.68|460.28|457.68|0
1626148970000|2021-07-13 04:02:50|460.47|457.87|460.28|457.68|460.47|457.87|460.28|457.68|0
1626148980000|2021-07-13 04:03:00|460.47|457.87|460.47|457.87|460.47|457.87|460.28|457.68|0
1626148990000|2021-07-13 04:03:10|460.28|457.68|460.28|457.68|460.28|457.68|460.28|457.68|0
1626149000000|2021-07-13 04:03:20|460.47|457.87|460.47|457.87|460.47|457.87|460.47|457.87|0
1626149010000|2021-07-13 04:03:30|460.28|457.68|460.37|457.77|460.37|457.77|460.28|457.68|0
1626149020000|2021-07-13 04:03:40|460.28|457.68|460.47|457.87|460.47|457.87|460.28|457.68|0
1626149030000|2021-07-13 04:03:50|460.28|457.68|460.28|457.68|460.28|457.68|460.28|457.68|0
1626149090000|2021-07-13 04:04:50|460.09|457.49|460.09|457.49|460.09|457.49|460.09|457.49|0
1626149140000|2021-07-13 04:05:40|460.28|457.68|460.28|457.68|460.28|457.68|460.28|457.68|0
1626149310000|2021-07-13 04:08:30|460.47|457.87|460.47|457.87|460.47|457.87|460.47|457.87|0
1626149320000|2021-07-13 04:08:40|460.28|457.68|460.47|457.87|460.47|457.87|460.28|457.68|0
1626149330000|2021-07-13 04:08:50|460.37|457.77|460.28|457.68|460.37|457.77|460.28|457.68|0
1626149350000|2021-07-13 04:09:10|460.47|457.87|460.47|457.87|460.47|457.87|460.47|457.87|0
1626149360000|2021-07-13 04:09:20|460.37|457.77|460.37|457.77|460.37|457.77|460.37|457.77|0
1626149370000|2021-07-13 04:09:30|460.28|457.68|460.28|457.68|460.28|457.68|460.28|457.68|0
1626149460000|2021-07-13 04:11:00|460.47|457.87|460.47|457.87|460.47|457.87|460.47|457.87|0
1626149540000|2021-07-13 04:12:20|460.28|457.68|460.28|457.68|460.28|457.68|460.28|457.68|0
1626149560000|2021-07-13 04:12:40|460.47|457.87|460.47|457.87|460.47|457.87|460.47|457.87|0
1626149570000|2021-07-13 04:12:50|460.37|457.77|460.37|457.77|460.37|457.77|460.37|457.77|0
1626149580000|2021-07-13 04:13:00|460.28|457.68|460.28|457.68|460.28|457.68|460.28|457.68|0
1626149600000|2021-07-13 04:13:20|460.09|457.49|460.28|457.68|460.28|457.68|460.09|457.49|0
1626149640000|2021-07-13 04:14:00|460.18|457.58|460.18|457.58|460.18|457.58|460.09|457.49|0
1626149650000|2021-07-13 04:14:10|460.28|457.68|460.18|457.58|460.28|457.68|460.09|457.49|0
1626149660000|2021-07-13 04:14:20|460.09|457.49|460.09|457.49|460.09|457.49|460.09|457.49|0
1626149720000|2021-07-13 04:15:20|460.18|457.58|460.09|457.49|460.28|457.68|460.09|457.49|0
1626149860000|2021-07-13 04:17:40|460.28|457.68|460.28|457.68|460.28|457.68|460.28|457.68|0
1626149880000|2021-07-13 04:18:00|460.47|457.87|460.47|457.87|460.47|457.87|460.47|457.87|0
1626149930000|2021-07-13 04:18:50|460.37|457.77|460.47|457.87|460.47|457.87|460.37|457.77|0
1626149990000|2021-07-13 04:19:50|460.66|458.06|460.66|458.06|460.66|458.06|460.66|458.06|0
1626150050000|2021-07-13 04:20:50|460.65|458.05|460.65|458.05|460.65|458.05|460.65|458.05|0
1626150060000|2021-07-13 04:21:00|460.56|457.96|460.56|457.96|460.56|457.96|460.56|457.96|0
1626150070000|2021-07-13 04:21:10|460.65|458.05|460.65|458.05|460.84|458.24|460.65|458.05|0
1626150080000|2021-07-13 04:21:20|460.56|457.96|460.65|458.05|460.65|458.05|460.56|457.96|0
1626150100000|2021-07-13 04:21:40|460.47|457.87|460.47|457.87|460.47|457.87|460.47|457.87|0
1626150120000|2021-07-13 04:22:00|460.65|458.05|460.65|458.05|460.65|458.05|460.56|457.96|0
1626150130000|2021-07-13 04:22:10|460.56|457.96|460.65|458.05|460.65|458.05|460.56|457.96|0
1626150180000|2021-07-13 04:23:00|460.46|457.86|460.46|457.86|460.46|457.86|460.46|457.86|0
1626150200000|2021-07-13 04:23:20|460.28|457.68|460.28|457.68|460.28|457.68|460.28|457.68|0
1626150210000|2021-07-13 04:23:30|460.46|457.86|460.46|457.86|460.46|457.86|460.46|457.86|0
1626150300000|2021-07-13 04:25:00|460.37|457.77|460.37|457.77|460.37|457.77|460.37|457.77|0
1626150310000|2021-07-13 04:25:10|460.46|457.86|460.27|457.67|460.46|457.86|460.27|457.67|0
1626150320000|2021-07-13 04:25:20|460.46|457.86|460.46|457.86|460.46|457.86|460.46|457.86|0
1626150330000|2021-07-13 04:25:30|460.65|458.05|460.46|457.86|460.65|458.05|460.46|457.86|0
1626150470000|2021-07-13 04:27:50|460.36|457.76|460.46|457.86|460.46|457.86|460.36|457.76|0
1626150490000|2021-07-13 04:28:10|460.36|457.76|460.36|457.76|460.36|457.76|460.36|457.76|0
1626150500000|2021-07-13 04:28:20|460.46|457.86|460.36|457.76|460.46|457.86|460.36|457.76|0
1626150520000|2021-07-13 04:28:40|460.46|457.86|460.46|457.86|460.46|457.86|460.46|457.86|0
1626150610000|2021-07-13 04:30:10|460.65|458.05|460.65|458.05|460.65|458.05|460.65|458.05|0
1626150630000|2021-07-13 04:30:30|460.46|457.86|460.46|457.86|460.46|457.86|460.46|457.86|0
1626150670000|2021-07-13 04:31:10|460.65|458.05|460.65|458.05|460.65|458.05|460.65|458.05|0
1626150690000|2021-07-13 04:31:30|460.46|457.86|460.46|457.86|460.46|457.86|460.46|457.86|0
1626150770000|2021-07-13 04:32:50|460.36|457.76|460.27|457.67|460.36|457.76|460.27|457.67|0
1626150890000|2021-07-13 04:34:50|460.46|457.86|460.46|457.86|460.46|457.86|460.46|457.86|0
1626150900000|2021-07-13 04:35:00|460.36|457.76|460.46|457.86|460.46|457.86|460.27|457.67|0
1626150930000|2021-07-13 04:35:30|460.36|457.76|460.36|457.76|460.36|457.76|460.27|457.67|0
1626150940000|2021-07-13 04:35:40|460.46|457.86|460.46|457.86|460.46|457.86|460.46|457.86|0
1626150970000|2021-07-13 04:36:10|460.36|457.76|460.36|457.76|460.36|457.76|460.36|457.76|0
1626150990000|2021-07-13 04:36:30|460.46|457.86|460.46|457.86|460.46|457.86|460.46|457.86|0
1626151160000|2021-07-13 04:39:20|460.27|457.67|460.27|457.67|460.27|457.67|460.27|457.67|0
1626151200000|2021-07-13 04:40:00|460.46|457.86|460.46|457.86|460.46|457.86|460.46|457.86|0
1626151240000|2021-07-13 04:40:40|460.36|457.76|460.46|457.86|460.46|457.86|460.36|457.76|0
1626151250000|2021-07-13 04:40:50|460.36|457.76|460.27|457.67|460.36|457.76|460.27|457.67|0
1626151260000|2021-07-13 04:41:00|460.36|457.76|460.36|457.76|460.46|457.86|460.36|457.76|0
1626151270000|2021-07-13 04:41:10|460.27|457.67|460.27|457.67|460.27|457.67|460.27|457.67|0
1626151450000|2021-07-13 04:44:10|460.36|457.76|460.46|457.86|460.46|457.86|460.36|457.76|0
1626151570000|2021-07-13 04:46:10|460.36|457.76|460.46|457.86|460.46|457.86|460.36|457.76|0
1626151580000|2021-07-13 04:46:20|460.36|457.76|460.36|457.76|460.36|457.76|460.36|457.76|0
1626151590000|2021-07-13 04:46:30|460.46|457.86|460.45|457.85|460.46|457.86|460.45|457.85|0
1626151620000|2021-07-13 04:47:00|460.36|457.76|460.27|457.67|460.36|457.76|460.27|457.67|0
1626151720000|2021-07-13 04:48:40|460.26|457.66|460.26|457.66|460.26|457.66|460.26|457.66|0
1626151730000|2021-07-13 04:48:50|460.08|457.48|460.08|457.48|460.26|457.66|460.08|457.48|0
1626151740000|2021-07-13 04:49:00|460.26|457.66|460.08|457.48|460.26|457.66|460.08|457.48|0
1626151750000|2021-07-13 04:49:10|460.17|457.57|460.17|457.57|460.17|457.57|460.17|457.57|0
1626151760000|2021-07-13 04:49:20|460.26|457.66|460.17|457.57|460.26|457.66|460.17|457.57|0
1626151770000|2021-07-13 04:49:30|460.08|457.48|460.08|457.48|460.08|457.48|460.08|457.48|0
1626151830000|2021-07-13 04:50:30|460.26|457.66|460.26|457.66|460.26|457.66|460.26|457.66|0
1626152090000|2021-07-13 04:54:50|460.16|457.56|460.26|457.66|460.26|457.66|460.16|457.56|0
1626152110000|2021-07-13 04:55:10|460.16|457.56|460.07|457.47|460.16|457.56|460.07|457.47|0
1626152220000|2021-07-13 04:57:00|459.88|457.28|459.88|457.28|459.88|457.28|459.88|457.28|0
1626152230000|2021-07-13 04:57:10|460.07|457.47|460.07|457.47|460.07|457.47|460.07|457.47|0
1626152380000|2021-07-13 04:59:40|460.26|457.66|460.26|457.66|460.26|457.66|460.26|457.66|0
1626152390000|2021-07-13 04:59:50|460.07|457.47|460.07|457.47|460.07|457.47|460.07|457.47|0
1626152410000|2021-07-13 05:00:10|460.26|457.66|460.26|457.66|460.26|457.66|460.16|457.56|0
1626152470000|2021-07-13 05:01:10|460.45|457.85|460.45|457.85|460.45|457.85|460.45|457.85|0
1626152500000|2021-07-13 05:01:40|460.26|457.66|460.26|457.66|460.26|457.66|460.26|457.66|0
1626152530000|2021-07-13 05:02:10|460.07|457.47|460.07|457.47|460.07|457.47|460.07|457.47|0
1626152560000|2021-07-13 05:02:40|459.97|457.37|459.88|457.28|459.97|457.37|459.88|457.28|0
1626152700000|2021-07-13 05:05:00|459.69|457.09|459.5|456.9|459.69|457.09|459.5|456.9|0
1626152710000|2021-07-13 05:05:10|459.31|456.71|459.5|456.9|459.5|456.9|459.31|456.71|0
1626152730000|2021-07-13 05:05:30|459.69|457.09|459.69|457.09|459.69|457.09|459.69|457.09|0
1626152750000|2021-07-13 05:05:50|459.59|456.99|459.5|456.9|459.59|456.99|459.5|456.9|0
1626152770000|2021-07-13 05:06:10|459.69|457.09|459.69|457.09|459.69|457.09|459.59|456.99|0
1626152780000|2021-07-13 05:06:20|459.59|456.99|459.69|457.09|459.69|457.09|459.59|456.99|0
1626152790000|2021-07-13 05:06:30|459.59|456.99|459.69|457.09|459.69|457.09|459.59|456.99|0
1626152800000|2021-07-13 05:06:40|459.5|456.9|459.5|456.9|459.5|456.9|459.5|456.9|0
1626152830000|2021-07-13 05:07:10|459.69|457.09|459.69|457.09|459.69|457.09|459.69|457.09|0
1626152860000|2021-07-13 05:07:40|459.88|457.28|459.88|457.28|459.88|457.28|459.88|457.28|0
1626152880000|2021-07-13 05:08:00|459.69|457.09|459.69|457.09|459.78|457.18|459.69|457.09|0
1626152890000|2021-07-13 05:08:10|459.78|457.18|459.88|457.28|459.88|457.28|459.78|457.18|0
1626152900000|2021-07-13 05:08:20|459.78|457.18|459.78|457.18|459.78|457.18|459.78|457.18|0
1626152910000|2021-07-13 05:08:30|459.88|457.28|459.88|457.28|459.88|457.28|459.78|457.18|0
1626152920000|2021-07-13 05:08:40|459.69|457.09|459.69|457.09|459.69|457.09|459.69|457.09|0
1626152940000|2021-07-13 05:09:00|459.59|456.99|459.5|456.9|459.59|456.99|459.5|456.9|0
1626152970000|2021-07-13 05:09:30|459.31|456.71|459.31|456.71|459.31|456.71|459.31|456.71|0
1626152980000|2021-07-13 05:09:40|459.5|456.9|459.4|456.8|459.5|456.9|459.4|456.8|0
1626152990000|2021-07-13 05:09:50|459.31|456.71|459.31|456.71|459.31|456.71|459.31|456.71|0
1626153000000|2021-07-13 05:10:00|459.4|456.8|459.5|456.9|459.5|456.9|459.4|456.8|0
1626153020000|2021-07-13 05:10:20|459.31|456.71|459.5|456.9|459.5|456.9|459.31|456.71|0
1626153030000|2021-07-13 05:10:30|459.69|457.09|459.31|456.71|459.69|457.09|459.31|456.71|0
1626153040000|2021-07-13 05:10:40|459.5|456.9|459.5|456.9|459.5|456.9|459.4|456.8|0
1626153060000|2021-07-13 05:11:00|459.4|456.8|459.5|456.9|459.5|456.9|459.4|456.8|0
1626153070000|2021-07-13 05:11:10|459.4|456.8|459.5|456.9|459.5|456.9|459.4|456.8|0
1626153100000|2021-07-13 05:11:40|459.4|456.8|459.31|456.71|459.4|456.8|459.31|456.71|0
1626153180000|2021-07-13 05:13:00|459.12|456.52|459.12|456.52|459.12|456.52|459.12|456.52|0
1626153220000|2021-07-13 05:13:40|459.31|456.71|459.12|456.52|459.31|456.71|459.12|456.52|0
1626153230000|2021-07-13 05:13:50|459.31|456.71|459.31|456.71|459.31|456.71|459.31|456.71|0
1626153300000|2021-07-13 05:15:00|459.21|456.61|459.31|456.71|459.31|456.71|459.21|456.61|0
1626153330000|2021-07-13 05:15:30|459.5|456.9|459.5|456.9|459.5|456.9|459.5|456.9|0
1626153350000|2021-07-13 05:15:50|459.31|456.71|459.31|456.71|459.31|456.71|459.31|456.71|0
1626153360000|2021-07-13 05:16:00|459.5|456.9|459.31|456.71|459.5|456.9|459.31|456.71|0
1626153370000|2021-07-13 05:16:10|459.5|456.9|459.31|456.71|459.5|456.9|459.31|456.71|0
1626153380000|2021-07-13 05:16:20|459.5|456.9|459.5|456.9|459.5|456.9|459.5|456.9|0
1626153430000|2021-07-13 05:17:10|459.31|456.71|459.31|456.71|459.31|456.71|459.31|456.71|0
1626153440000|2021-07-13 05:17:20|459.5|456.9|459.5|456.9|459.5|456.9|459.5|456.9|0
1626153480000|2021-07-13 05:18:00|459.69|457.09|459.69|457.09|459.69|457.09|459.69|457.09|0
1626153550000|2021-07-13 05:19:10|459.68|457.08|459.68|457.08|459.68|457.08|459.68|457.08|0
1626153620000|2021-07-13 05:20:20|459.87|457.27|459.87|457.27|459.87|457.27|459.87|457.27|0
1626153630000|2021-07-13 05:20:30|459.68|457.08|459.68|457.08|459.68|457.08|459.68|457.08|0
1626153740000|2021-07-13 05:22:20|459.87|457.27|459.87|457.27|459.87|457.27|459.87|457.27|0
1626153800000|2021-07-13 05:23:20|459.68|457.08|459.87|457.27|459.87|457.27|459.68|457.08|0
1626153810000|2021-07-13 05:23:30|459.68|457.08|459.68|457.08|459.68|457.08|459.68|457.08|0
1626153960000|2021-07-13 05:26:00|459.49|456.89|459.3|456.7|459.49|456.89|459.3|456.7|0
1626154000000|2021-07-13 05:26:40|459.11|456.51|459.3|456.7|459.3|456.7|459.11|456.51|0
1626154010000|2021-07-13 05:26:50|459.21|456.61|459.3|456.7|459.3|456.7|459.21|456.61|0
1626154110000|2021-07-13 05:28:30|459.11|456.51|459.2|456.6|459.2|456.6|459.11|456.51|0
1626154120000|2021-07-13 05:28:40|459.3|456.7|459.3|456.7|459.3|456.7|459.3|456.7|0
1626154200000|2021-07-13 05:30:00|459.49|456.89|459.49|456.89|459.49|456.89|459.49|456.89|0
1626154210000|2021-07-13 05:30:10|459.68|457.08|459.68|457.08|459.68|457.08|459.68|457.08|0
1626154220000|2021-07-13 05:30:20|459.87|457.27|459.87|457.27|459.87|457.27|459.87|457.27|0
1626154230000|2021-07-13 05:30:30|459.68|457.08|459.68|457.08|459.68|457.08|459.68|457.08|0
1626154260000|2021-07-13 05:31:00|459.87|457.27|459.87|457.27|459.87|457.27|459.87|457.27|0
1626154300000|2021-07-13 05:31:40|459.68|457.08|459.68|457.08|459.68|457.08|459.68|457.08|0
1626154310000|2021-07-13 05:31:50|459.87|457.27|459.87|457.27|459.87|457.27|459.68|457.08|0
1626154330000|2021-07-13 05:32:10|460.06|457.46|460.06|457.46|460.06|457.46|460.06|457.46|0
1626154370000|2021-07-13 05:32:50|459.87|457.27|459.87|457.27|459.87|457.27|459.87|457.27|0
1626154390000|2021-07-13 05:33:10|459.96|457.36|460.06|457.46|460.06|457.46|459.87|457.27|0
1626154400000|2021-07-13 05:33:20|459.96|457.36|459.87|457.27|459.96|457.36|459.87|457.27|0
1626154440000|2021-07-13 05:34:00|460.06|457.46|460.06|457.46|460.06|457.46|460.06|457.46|0
1626154450000|2021-07-13 05:34:10|459.87|457.27|459.87|457.27|459.87|457.27|459.87|457.27|0
1626154470000|2021-07-13 05:34:30|460.06|457.46|460.06|457.46|460.06|457.46|460.06|457.46|0
1626154510000|2021-07-13 05:35:10|459.96|457.36|460.06|457.46|460.06|457.46|459.96|457.36|0
1626154520000|2021-07-13 05:35:20|459.96|457.36|460.06|457.46|460.06|457.46|459.96|457.36|0
1626154560000|2021-07-13 05:36:00|459.87|457.27|459.87|457.27|459.87|457.27|459.87|457.27|0
1626154570000|2021-07-13 05:36:10|459.96|457.36|460.06|457.46|460.06|457.46|459.96|457.36|0
1626154640000|2021-07-13 05:37:20|459.87|457.27|459.87|457.27|459.87|457.27|459.87|457.27|0
1626154820000|2021-07-13 05:40:20|460.05|457.45|459.96|457.36|460.05|457.45|459.96|457.36|0
1626154830000|2021-07-13 05:40:30|459.87|457.27|459.87|457.27|460.05|457.45|459.87|457.27|0
1626154840000|2021-07-13 05:40:40|459.86|457.26|460.05|457.45|460.05|457.45|459.86|457.26|0
1626154860000|2021-07-13 05:41:00|459.86|457.26|459.86|457.26|459.96|457.36|459.86|457.26|0
1626154920000|2021-07-13 05:42:00|459.68|457.08|459.68|457.08|459.68|457.08|459.68|457.08|0
1626154970000|2021-07-13 05:42:50|459.86|457.26|459.86|457.26|459.86|457.26|459.86|457.26|0
1626154990000|2021-07-13 05:43:10|460.05|457.45|460.05|457.45|460.05|457.45|460.05|457.45|0
1626155000000|2021-07-13 05:43:20|459.86|457.26|459.86|457.26|459.86|457.26|459.86|457.26|0
1626155010000|2021-07-13 05:43:30|459.95|457.35|460.05|457.45|460.05|457.45|459.95|457.35|0
1626155030000|2021-07-13 05:43:50|459.86|457.26|459.86|457.26|459.86|457.26|459.86|457.26|0
1626155100000|2021-07-13 05:45:00|459.95|457.35|459.86|457.26|459.95|457.35|459.86|457.26|0
1626155110000|2021-07-13 05:45:10|460.05|457.45|459.86|457.26|460.05|457.45|459.86|457.26|0
1626155130000|2021-07-13 05:45:30|459.67|457.07|459.67|457.07|459.86|457.26|459.67|457.07|0
1626155140000|2021-07-13 05:45:40|459.86|457.26|459.86|457.26|459.86|457.26|459.86|457.26|0
1626155150000|2021-07-13 05:45:50|459.76|457.16|459.67|457.07|459.86|457.26|459.67|457.07|0
1626155160000|2021-07-13 05:46:00|459.86|457.26|459.86|457.26|459.86|457.26|459.86|457.26|0
1626155240000|2021-07-13 05:47:20|459.67|457.07|459.67|457.07|459.67|457.07|459.67|457.07|0
1626155300000|2021-07-13 05:48:20|459.48|456.88|459.48|456.88|459.48|456.88|459.48|456.88|0
1626155360000|2021-07-13 05:49:20|459.29|456.69|459.39|456.79|459.39|456.79|459.29|456.69|0
1626155370000|2021-07-13 05:49:30|459.29|456.69|459.29|456.69|459.48|456.88|459.29|456.69|0
1626155380000|2021-07-13 05:49:40|459.2|456.6|459.2|456.6|459.2|456.6|459.2|456.6|0
1626155390000|2021-07-13 05:49:50|459.29|456.69|459.29|456.69|459.29|456.69|459.29|456.69|0
1626155400000|2021-07-13 05:50:00|459.2|456.6|459.29|456.69|459.29|456.69|459.2|456.6|0
1626155500000|2021-07-13 05:51:40|459.1|456.5|459.29|456.69|459.29|456.69|459.1|456.5|0
1626155510000|2021-07-13 05:51:50|459.2|456.6|459.29|456.69|459.29|456.69|459.2|456.6|0
1626155520000|2021-07-13 05:52:00|459.1|456.5|459.1|456.5|459.19|456.59|459.1|456.5|0
1626155530000|2021-07-13 05:52:10|459.19|456.59|459.29|456.69|459.29|456.69|459.19|456.59|0
1626155570000|2021-07-13 05:52:50|459.19|456.59|459.1|456.5|459.19|456.59|459.1|456.5|0
1626155580000|2021-07-13 05:53:00|459.29|456.69|459.1|456.5|459.29|456.69|459.1|456.5|0
1626155590000|2021-07-13 05:53:10|459.19|456.59|459.29|456.69|459.29|456.69|459.19|456.59|0
1626155610000|2021-07-13 05:53:30|459.1|456.5|459.1|456.5|459.1|456.5|459.1|456.5|0
1626155620000|2021-07-13 05:53:40|459.29|456.69|459.1|456.5|459.29|456.69|459.1|456.5|0
1626155630000|2021-07-13 05:53:50|459.29|456.69|459.29|456.69|459.29|456.69|459.29|456.69|0
1626155670000|2021-07-13 05:54:30|459.1|456.5|459.1|456.5|459.1|456.5|459.1|456.5|0
1626155680000|2021-07-13 05:54:40|459.29|456.69|459.29|456.69|459.29|456.69|459.29|456.69|0
1626155700000|2021-07-13 05:55:00|459.19|456.59|459.19|456.59|459.19|456.59|459.19|456.59|0
1626155710000|2021-07-13 05:55:10|459.29|456.69|459.1|456.5|459.29|456.69|459.1|456.5|0
1626155720000|2021-07-13 05:55:20|459.29|456.69|459.1|456.5|459.29|456.69|459.1|456.5|0
1626155800000|2021-07-13 05:56:40|458.91|456.31|458.91|456.31|458.91|456.31|458.91|456.31|0
1626155840000|2021-07-13 05:57:20|458.81|456.21|458.81|456.21|458.81|456.21|458.81|456.21|0
1626155850000|2021-07-13 05:57:30|458.72|456.12|458.91|456.31|458.91|456.31|458.72|456.12|0
1626155900000|2021-07-13 05:58:20|458.81|456.21|458.91|456.31|458.91|456.31|458.81|456.21|0
1626155910000|2021-07-13 05:58:30|458.81|456.21|458.72|456.12|458.91|456.31|458.72|456.12|0
1626155930000|2021-07-13 05:58:50|458.91|456.31|458.91|456.31|458.91|456.31|458.91|456.31|0
1626155940000|2021-07-13 05:59:00|458.72|456.12|458.72|456.12|458.72|456.12|458.72|456.12|0
1626155950000|2021-07-13 05:59:10|458.91|456.31|458.72|456.12|458.91|456.31|458.72|456.12|0
1626155960000|2021-07-13 05:59:20|458.81|456.21|458.72|456.12|458.91|456.31|458.72|456.12|0
1626155970000|2021-07-13 05:59:30|458.91|456.31|458.72|456.12|458.91|456.31|458.72|456.12|0
1626155990000|2021-07-13 05:59:50|458.91|456.31|458.91|456.31|458.91|456.31|458.91|456.31|0
1626156000000|2021-07-13 06:00:00|459.1|456.5|459.1|456.5|459.1|456.5|459.1|456.5|0
1626156020000|2021-07-13 06:00:20|459.29|456.69|459.48|456.88|459.48|456.88|459.29|456.69|0
1626156050000|2021-07-13 06:00:50|459.29|456.69|459.29|456.69|459.29|456.69|459.29|456.69|0
1626156060000|2021-07-13 06:01:00|459.1|456.5|459|456.4|459.1|456.5|458.91|456.31|0
1626156070000|2021-07-13 06:01:10|458.91|456.31|458.91|456.31|458.91|456.31|458.72|456.12|0
1626156080000|2021-07-13 06:01:20|458.72|456.12|458.72|456.12|458.72|456.12|458.72|456.12|0
1626156110000|2021-07-13 06:01:50|458.53|455.93|458.53|455.93|458.53|455.93|458.53|455.93|0
1626156120000|2021-07-13 06:02:00|458.34|455.74|458.34|455.74|458.34|455.74|458.34|455.74|0
1626156130000|2021-07-13 06:02:10|458.44|455.84|458.53|455.93|458.53|455.93|458.44|455.84|0
1626156140000|2021-07-13 06:02:20|458.72|456.12|458.81|456.21|458.81|456.21|458.72|456.12|0
1626156150000|2021-07-13 06:02:30|458.91|456.31|458.91|456.31|458.91|456.31|458.91|456.31|0
1626156160000|2021-07-13 06:02:40|458.81|456.21|458.91|456.31|458.91|456.31|458.81|456.21|0
1626156190000|2021-07-13 06:03:10|458.72|456.12|458.72|456.12|458.72|456.12|458.72|456.12|0
1626156210000|2021-07-13 06:03:30|458.53|455.93|458.53|455.93|458.53|455.93|458.53|455.93|0
1626156220000|2021-07-13 06:03:40|458.72|456.12|458.72|456.12|458.72|456.12|458.53|455.93|0
1626156230000|2021-07-13 06:03:50|458.62|456.02|458.53|455.93|458.62|456.02|458.53|455.93|0
1626156240000|2021-07-13 06:04:00|458.72|456.12|458.62|456.02|458.72|456.12|458.62|456.02|0
1626156250000|2021-07-13 06:04:10|458.53|455.93|458.53|455.93|458.53|455.93|458.53|455.93|0
1626156260000|2021-07-13 06:04:20|458.72|456.12|458.72|456.12|458.72|456.12|458.72|456.12|0
1626156290000|2021-07-13 06:04:50|458.91|456.31|458.91|456.31|458.91|456.31|458.91|456.31|0
1626156310000|2021-07-13 06:05:10|459.1|456.5|458.91|456.31|459.1|456.5|458.91|456.31|0
1626156320000|2021-07-13 06:05:20|459.1|456.5|458.91|456.31|459.1|456.5|458.91|456.31|0
1626156330000|2021-07-13 06:05:30|459.1|456.5|458.91|456.31|459.1|456.5|458.91|456.31|0
1626156350000|2021-07-13 06:05:50|458.72|456.12|458.53|455.93|458.72|456.12|458.53|455.93|0
1626156360000|2021-07-13 06:06:00|458.34|455.74|458.53|455.93|458.53|455.93|458.34|455.74|0
1626156370000|2021-07-13 06:06:10|458.43|455.83|458.43|455.83|458.53|455.93|458.34|455.74|0
1626156380000|2021-07-13 06:06:20|458.34|455.74|458.34|455.74|458.34|455.74|458.34|455.74|0
1626156390000|2021-07-13 06:06:30|458.53|455.93|458.53|455.93|458.53|455.93|458.53|455.93|0
1626156400000|2021-07-13 06:06:40|458.72|456.12|458.72|456.12|458.72|456.12|458.72|456.12|0
1626156430000|2021-07-13 06:07:10|458.81|456.21|458.91|456.31|458.91|456.31|458.81|456.21|0
1626156440000|2021-07-13 06:07:20|458.72|456.12|458.72|456.12|458.72|456.12|458.72|456.12|0
1626156460000|2021-07-13 06:07:40|458.62|456.02|458.62|456.02|458.62|456.02|458.62|456.02|0
1626156470000|2021-07-13 06:07:50|458.53|455.93|458.62|456.02|458.72|456.12|458.53|455.93|0
1626156480000|2021-07-13 06:08:00|458.72|456.12|458.53|455.93|458.72|456.12|458.53|455.93|0
1626156500000|2021-07-13 06:08:20|458.72|456.12|458.72|456.12|458.72|456.12|458.72|456.12|0
1626156540000|2021-07-13 06:09:00|458.53|455.93|458.34|455.74|458.53|455.93|458.34|455.74|0
1626156560000|2021-07-13 06:09:20|458.53|455.93|458.53|455.93|458.53|455.93|458.43|455.83|0
1626156570000|2021-07-13 06:09:30|458.43|455.83|458.34|455.74|458.43|455.83|458.34|455.74|0
1626156600000|2021-07-13 06:10:00|458.43|455.83|458.53|455.93|458.53|455.93|458.34|455.74|0
1626156610000|2021-07-13 06:10:10|458.34|455.74|458.34|455.74|458.34|455.74|458.34|455.74|0
1626156620000|2021-07-13 06:10:20|458.43|455.83|458.34|455.74|458.43|455.83|458.34|455.74|0
1626156630000|2021-07-13 06:10:30|458.53|455.93|458.43|455.83|458.53|455.93|458.43|455.83|0
1626156640000|2021-07-13 06:10:40|458.34|455.74|458.34|455.74|458.34|455.74|458.34|455.74|0
1626156650000|2021-07-13 06:10:50|458.15|455.55|458.15|455.55|458.15|455.55|458.15|455.55|0
1626156660000|2021-07-13 06:11:00|457.96|455.36|457.96|455.36|457.96|455.36|457.96|455.36|0
1626156670000|2021-07-13 06:11:10|457.77|455.17|457.77|455.17|457.77|455.17|457.77|455.17|0
1626156680000|2021-07-13 06:11:20|457.96|455.36|457.96|455.36|457.96|455.36|457.96|455.36|0
1626156690000|2021-07-13 06:11:30|457.77|455.17|457.77|455.17|457.77|455.17|457.77|455.17|0
1626156710000|2021-07-13 06:11:50|457.96|455.36|457.96|455.36|457.96|455.36|457.96|455.36|0
1626156750000|2021-07-13 06:12:30|457.77|455.17|457.59|454.99|457.77|455.17|457.59|454.99|0
1626156760000|2021-07-13 06:12:40|457.77|455.17|457.77|455.17|457.77|455.17|457.59|454.99|0
1626156780000|2021-07-13 06:13:00|457.96|455.36|457.96|455.36|457.96|455.36|457.96|455.36|0
1626156790000|2021-07-13 06:13:10|458.15|455.55|457.96|455.36|458.15|455.55|457.96|455.36|0
1626156800000|2021-07-13 06:13:20|458.05|455.45|457.96|455.36|458.15|455.55|457.96|455.36|0
1626156810000|2021-07-13 06:13:30|457.77|455.17|457.77|455.17|457.77|455.17|457.77|455.17|0
1626156820000|2021-07-13 06:13:40|457.68|455.08|457.68|455.08|457.68|455.08|457.68|455.08|0
1626156830000|2021-07-13 06:13:50|457.58|454.98|457.58|454.98|457.58|454.98|457.58|454.98|0
1626156840000|2021-07-13 06:14:00|457.77|455.17|457.77|455.17|457.77|455.17|457.77|455.17|0
1626156870000|2021-07-13 06:14:30|457.86|455.26|457.96|455.36|457.96|455.36|457.77|455.17|0
1626156880000|2021-07-13 06:14:40|457.77|455.17|457.77|455.17|457.77|455.17|457.77|455.17|0
1626156890000|2021-07-13 06:14:50|457.96|455.36|457.77|455.17|457.96|455.36|457.77|455.17|0
1626156900000|2021-07-13 06:15:00|457.96|455.36|458.34|455.74|458.34|455.74|457.96|455.36|0
1626156920000|2021-07-13 06:15:20|458.15|455.55|458.15|455.55|458.15|455.55|458.15|455.55|0
1626156960000|2021-07-13 06:16:00|457.77|455.17|457.96|455.36|457.96|455.36|457.77|455.17|0
1626156980000|2021-07-13 06:16:20|457.77|455.17|457.96|455.36|457.96|455.36|457.77|455.17|0
1626156990000|2021-07-13 06:16:30|457.77|455.17|457.96|455.36|457.96|455.36|457.77|455.17|0
1626157000000|2021-07-13 06:16:40|457.77|455.17|457.77|455.17|457.77|455.17|457.77|455.17|0
1626157010000|2021-07-13 06:16:50|457.58|454.98|457.58|454.98|457.58|454.98|457.58|454.98|0
1626157030000|2021-07-13 06:17:10|457.77|455.17|457.67|455.07|457.77|455.17|457.67|455.07|0
1626157040000|2021-07-13 06:17:20|457.77|455.17|457.67|455.07|457.77|455.17|457.58|454.98|0
1626157050000|2021-07-13 06:17:30|457.77|455.17|457.58|454.98|457.77|455.17|457.58|454.98|0
1626157080000|2021-07-13 06:18:00|457.77|455.17|457.96|455.36|457.96|455.36|457.77|455.17|0
1626157100000|2021-07-13 06:18:20|457.77|455.17|457.77|455.17|457.77|455.17|457.77|455.17|0
1626157120000|2021-07-13 06:18:40|457.67|455.07|457.77|455.17|457.77|455.17|457.67|455.07|0
1626157140000|2021-07-13 06:19:00|457.96|455.36|457.96|455.36|457.96|455.36|457.96|455.36|0
1626157150000|2021-07-13 06:19:10|457.77|455.17|457.77|455.17|457.77|455.17|457.77|455.17|0
1626157160000|2021-07-13 06:19:20|457.86|455.26|457.96|455.36|457.96|455.36|457.86|455.26|0
1626157170000|2021-07-13 06:19:30|457.77|455.17|457.77|455.17|457.77|455.17|457.77|455.17|0
1626157200000|2021-07-13 06:20:00|457.58|454.98|457.39|454.79|457.58|454.98|457.39|454.79|0
1626157220000|2021-07-13 06:20:20|457.58|454.98|457.58|454.98|457.58|454.98|457.58|454.98|0
1626157230000|2021-07-13 06:20:30|457.77|455.17|457.67|455.07|457.77|455.17|457.67|455.07|0
1626157240000|2021-07-13 06:20:40|457.77|455.17|457.77|455.17|457.77|455.17|457.77|455.17|0
1626157250000|2021-07-13 06:20:50|457.58|454.98|457.58|454.98|457.58|454.98|457.58|454.98|0
1626157260000|2021-07-13 06:21:00|457.67|455.07|457.58|454.98|457.77|455.17|457.58|454.98|0
1626157270000|2021-07-13 06:21:10|457.77|455.17|457.77|455.17|457.77|455.17|457.77|455.17|0
1626157300000|2021-07-13 06:21:40|457.96|455.36|457.96|455.36|457.96|455.36|457.96|455.36|0
1626157320000|2021-07-13 06:22:00|458.15|455.55|458.15|455.55|458.15|455.55|458.15|455.55|0
1626157370000|2021-07-13 06:22:50|458.05|455.45|458.05|455.45|458.05|455.45|458.05|455.45|0
1626157380000|2021-07-13 06:23:00|458.15|455.55|458.15|455.55|458.15|455.55|458.15|455.55|0
1626157440000|2021-07-13 06:24:00|458.24|455.64|458.34|455.74|458.34|455.74|458.24|455.64|0
1626157500000|2021-07-13 06:25:00|458.24|455.64|458.15|455.55|458.24|455.64|458.15|455.55|0
1626157510000|2021-07-13 06:25:10|458.24|455.64|458.33|455.73|458.33|455.73|458.15|455.55|0
1626157530000|2021-07-13 06:25:30|458.15|455.55|458.33|455.73|458.33|455.73|458.15|455.55|0
1626157540000|2021-07-13 06:25:40|458.24|455.64|458.33|455.73|458.33|455.73|458.15|455.55|0
1626157550000|2021-07-13 06:25:50|458.24|455.64|458.33|455.73|458.33|455.73|458.15|455.55|0
1626157560000|2021-07-13 06:26:00|458.15|455.55|458.15|455.55|458.15|455.55|458.15|455.55|0
1626157570000|2021-07-13 06:26:10|458.33|455.73|458.33|455.73|458.33|455.73|458.33|455.73|0
1626157580000|2021-07-13 06:26:20|458.24|455.64|458.33|455.73|458.33|455.73|458.24|455.64|0
1626157590000|2021-07-13 06:26:30|458.15|455.55|458.15|455.55|458.15|455.55|458.15|455.55|0
1626157640000|2021-07-13 06:27:20|457.96|455.36|457.96|455.36|457.96|455.36|457.96|455.36|0
1626157660000|2021-07-13 06:27:40|457.77|455.17|457.77|455.17|457.77|455.17|457.77|455.17|0
1626157670000|2021-07-13 06:27:50|457.96|455.36|457.96|455.36|457.96|455.36|457.96|455.36|0
1626157690000|2021-07-13 06:28:10|458.14|455.54|458.14|455.54|458.14|455.54|458.14|455.54|0
1626157710000|2021-07-13 06:28:30|457.96|455.36|457.96|455.36|457.96|455.36|457.96|455.36|0
1626157740000|2021-07-13 06:29:00|457.77|455.17|457.58|454.98|457.77|455.17|457.58|454.98|0
1626157770000|2021-07-13 06:29:30|457.39|454.79|457.39|454.79|457.39|454.79|457.39|454.79|0
1626157790000|2021-07-13 06:29:50|457.58|454.98|457.58|454.98|457.58|454.98|457.58|454.98|0
1626157810000|2021-07-13 06:30:10|457.77|455.17|457.77|455.17|457.77|455.17|457.77|455.17|0
1626157820000|2021-07-13 06:30:20|457.67|455.07|457.58|454.98|457.67|455.07|457.58|454.98|0
1626157830000|2021-07-13 06:30:30|457.39|454.79|457.39|454.79|457.48|454.88|457.39|454.79|0
1626157840000|2021-07-13 06:30:40|457.58|454.98|457.58|454.98|457.58|454.98|457.58|454.98|0
1626157880000|2021-07-13 06:31:20|457.39|454.79|457.39|454.79|457.39|454.79|457.39|454.79|0
1626157900000|2021-07-13 06:31:40|457.58|454.98|457.39|454.79|457.58|454.98|457.39|454.79|0
1626157910000|2021-07-13 06:31:50|457.58|454.98|457.58|454.98|457.58|454.98|457.58|454.98|0
1626157920000|2021-07-13 06:32:00|457.48|454.88|457.58|454.98|457.58|454.98|457.48|454.88|0
1626157960000|2021-07-13 06:32:40|457.39|454.79|457.39|454.79|457.39|454.79|457.39|454.79|0
1626157970000|2021-07-13 06:32:50|457.58|454.98|457.58|454.98|457.58|454.98|457.58|454.98|0
1626157990000|2021-07-13 06:33:10|457.77|455.17|457.77|455.17|457.77|455.17|457.77|455.17|0
1626158000000|2021-07-13 06:33:20|457.58|454.98|457.58|454.98|457.58|454.98|457.58|454.98|0
1626158010000|2021-07-13 06:33:30|457.77|455.17|457.77|455.17|457.77|455.17|457.77|455.17|0
1626158040000|2021-07-13 06:34:00|457.76|455.16|457.76|455.16|457.76|455.16|457.76|455.16|0
1626158050000|2021-07-13 06:34:10|457.95|455.35|457.76|455.16|457.95|455.35|457.76|455.16|0
1626158100000|2021-07-13 06:35:00|457.95|455.35|457.95|455.35|457.95|455.35|457.95|455.35|0
1626158110000|2021-07-13 06:35:10|458.14|455.54|458.14|455.54|458.14|455.54|458.14|455.54|0
1626158120000|2021-07-13 06:35:20|457.95|455.35|457.95|455.35|457.95|455.35|457.95|455.35|0
1626158170000|2021-07-13 06:36:10|458.04|455.44|457.95|455.35|458.14|455.54|457.95|455.35|0
1626158260000|2021-07-13 06:37:40|458.14|455.54|457.95|455.35|458.14|455.54|457.95|455.35|0
1626158310000|2021-07-13 06:38:30|458.14|455.54|458.14|455.54|458.14|455.54|458.14|455.54|0
1626158360000|2021-07-13 06:39:20|457.95|455.35|457.76|455.16|457.95|455.35|457.76|455.16|0
1626158380000|2021-07-13 06:39:40|457.57|454.97|457.57|454.97|457.57|454.97|457.57|454.97|0
1626158400000|2021-07-13 06:40:00|457.76|455.16|457.76|455.16|457.76|455.16|457.57|454.97|0
1626158440000|2021-07-13 06:40:40|457.95|455.35|457.95|455.35|457.95|455.35|457.95|455.35|0
1626158470000|2021-07-13 06:41:10|458.14|455.54|458.14|455.54|458.14|455.54|458.14|455.54|0
1626158500000|2021-07-13 06:41:40|458.33|455.73|458.33|455.73|458.33|455.73|458.33|455.73|0
1626158510000|2021-07-13 06:41:50|458.14|455.54|458.33|455.73|458.33|455.73|458.14|455.54|0
1626158550000|2021-07-13 06:42:30|458.52|455.92|458.33|455.73|458.52|455.92|458.33|455.73|0
1626158560000|2021-07-13 06:42:40|458.52|455.92|458.52|455.92|458.52|455.92|458.52|455.92|0
1626158590000|2021-07-13 06:43:10|458.33|455.73|458.33|455.73|458.33|455.73|458.33|455.73|0
1626158600000|2021-07-13 06:43:20|458.14|455.54|458.33|455.73|458.33|455.73|458.14|455.54|0
1626158620000|2021-07-13 06:43:40|458.23|455.63|458.33|455.73|458.33|455.73|458.23|455.63|0
1626158690000|2021-07-13 06:44:50|458.52|455.92|458.52|455.92|458.52|455.92|458.33|455.73|0
1626158700000|2021-07-13 06:45:00|458.33|455.73|458.33|455.73|458.33|455.73|458.33|455.73|0
1626158720000|2021-07-13 06:45:20|458.14|455.54|458.23|455.63|458.23|455.63|458.14|455.54|0
1626158730000|2021-07-13 06:45:30|458.14|455.54|458.14|455.54|458.33|455.73|458.14|455.54|0
1626158760000|2021-07-13 06:46:00|458.23|455.63|458.23|455.63|458.23|455.63|458.23|455.63|0
1626158770000|2021-07-13 06:46:10|458.14|455.54|458.14|455.54|458.23|455.63|458.14|455.54|0
1626158780000|2021-07-13 06:46:20|458.33|455.73|458.33|455.73|458.33|455.73|458.33|455.73|0
1626158830000|2021-07-13 06:47:10|458.14|455.54|458.14|455.54|458.14|455.54|458.14|455.54|0
1626158840000|2021-07-13 06:47:20|458.23|455.63|458.14|455.54|458.23|455.63|458.14|455.54|0
1626158870000|2021-07-13 06:47:50|458.23|455.63|458.14|455.54|458.33|455.73|458.14|455.54|0
1626158880000|2021-07-13 06:48:00|458.33|455.73|458.33|455.73|458.33|455.73|458.33|455.73|0
1626158890000|2021-07-13 06:48:10|458.14|455.54|458.14|455.54|458.14|455.54|458.14|455.54|0
1626158930000|2021-07-13 06:48:50|458.32|455.72|458.32|455.72|458.32|455.72|458.32|455.72|0
1626159010000|2021-07-13 06:50:10|458.41|455.81|458.51|455.91|458.51|455.91|458.32|455.72|0
1626159020000|2021-07-13 06:50:20|458.7|456.1|458.51|455.91|458.7|456.1|458.51|455.91|0
1626159060000|2021-07-13 06:51:00|458.32|455.72|458.32|455.72|458.41|455.81|458.32|455.72|0
1626159070000|2021-07-13 06:51:10|458.14|455.54|458.14|455.54|458.14|455.54|458.14|455.54|0
1626159090000|2021-07-13 06:51:30|458.13|455.53|458.13|455.53|458.13|455.53|458.13|455.53|0
1626159140000|2021-07-13 06:52:20|457.95|455.35|457.95|455.35|457.95|455.35|457.95|455.35|0
1626159190000|2021-07-13 06:53:10|458.13|455.53|458.13|455.53|458.13|455.53|458.13|455.53|0
1626159200000|2021-07-13 06:53:20|457.95|455.35|457.95|455.35|457.95|455.35|457.95|455.35|0
1626159240000|2021-07-13 06:54:00|457.76|455.16|457.76|455.16|457.76|455.16|457.76|455.16|0
1626159250000|2021-07-13 06:54:10|457.85|455.25|457.76|455.16|457.85|455.25|457.76|455.16|0
1626159270000|2021-07-13 06:54:30|457.57|454.97|457.57|454.97|457.57|454.97|457.57|454.97|0
1626159280000|2021-07-13 06:54:40|457.76|455.16|457.76|455.16|457.76|455.16|457.76|455.16|0
1626159290000|2021-07-13 06:54:50|457.66|455.06|457.66|455.06|457.66|455.06|457.57|454.97|0
1626159300000|2021-07-13 06:55:00|457.76|455.16|457.76|455.16|457.76|455.16|457.76|455.16|0
1626159320000|2021-07-13 06:55:20|457.85|455.25|457.85|455.25|457.85|455.25|457.85|455.25|0
1626159330000|2021-07-13 06:55:30|457.76|455.16|457.76|455.16|457.76|455.16|457.76|455.16|0
1626159360000|2021-07-13 06:56:00|457.94|455.34|457.94|455.34|457.94|455.34|457.94|455.34|0
1626159380000|2021-07-13 06:56:20|457.76|455.16|457.76|455.16|457.76|455.16|457.76|455.16|0
1626159400000|2021-07-13 06:56:40|457.85|455.25|457.76|455.16|457.94|455.34|457.76|455.16|0
1626159420000|2021-07-13 06:57:00|457.66|455.06|457.66|455.06|457.66|455.06|457.66|455.06|0
1626159430000|2021-07-13 06:57:10|457.57|454.97|457.57|454.97|457.57|454.97|457.57|454.97|0
1626159460000|2021-07-13 06:57:40|457.76|455.16|457.75|455.15|457.76|455.16|457.75|455.15|0
1626159550000|2021-07-13 06:59:10|457.94|455.34|457.94|455.34|457.94|455.34|457.94|455.34|0
1626159560000|2021-07-13 06:59:20|458.03|455.43|458.03|455.43|458.03|455.43|457.94|455.34|0
1626159570000|2021-07-13 06:59:30|457.94|455.34|457.94|455.34|457.94|455.34|457.94|455.34|0
1626159580000|2021-07-13 06:59:40|458.13|455.53|458.13|455.53|458.13|455.53|458.13|455.53|0
1626159590000|2021-07-13 06:59:50|458.03|455.43|458.03|455.43|458.03|455.43|457.94|455.34|0
1626159600000|2021-07-13 07:00:00|457.94|455.34|457.57|454.97|457.94|455.34|457.38|454.78|0
1626159610000|2021-07-13 07:00:10|457.75|455.15|457.38|454.78|457.75|455.15|457.19|454.59|0
1626159620000|2021-07-13 07:00:20|457.75|455.15|457.94|455.34|457.94|455.34|457.75|455.15|0
1626159630000|2021-07-13 07:00:30|458.13|455.53|458.13|455.53|458.32|455.72|458.13|455.53|0
1626159640000|2021-07-13 07:00:40|458.32|455.72|458.32|455.72|458.32|455.72|458.32|455.72|0
1626159650000|2021-07-13 07:00:50|458.89|456.29|458.32|455.72|458.89|456.29|458.32|455.72|0
1626159660000|2021-07-13 07:01:00|458.51|455.91|458.13|455.53|458.51|455.91|458.13|455.53|0
1626159670000|2021-07-13 07:01:10|458.32|455.72|458.32|455.72|458.32|455.72|458.32|455.72|0
1626159680000|2021-07-13 07:01:20|458.22|455.62|458.32|455.72|458.32|455.72|458.22|455.62|0
1626159690000|2021-07-13 07:01:30|458.22|455.62|458.32|455.72|458.32|455.72|458.13|455.53|0
1626159700000|2021-07-13 07:01:40|458.51|455.91|458.51|455.91|458.51|455.91|458.51|455.91|0
1626159710000|2021-07-13 07:01:50|458.32|455.72|458.51|455.91|458.51|455.91|458.32|455.72|0
1626159720000|2021-07-13 07:02:00|458.32|455.72|458.13|455.53|458.51|455.91|458.13|455.53|0
1626159730000|2021-07-13 07:02:10|457.94|455.34|457.75|455.15|457.94|455.34|457.75|455.15|0
1626159740000|2021-07-13 07:02:20|457.84|455.24|457.94|455.34|457.94|455.34|457.84|455.24|0
1626159750000|2021-07-13 07:02:30|457.75|455.15|457.94|455.34|457.94|455.34|457.75|455.15|0
1626159770000|2021-07-13 07:02:50|457.75|455.15|457.94|455.34|457.94|455.34|457.75|455.15|0
1626159780000|2021-07-13 07:03:00|458.13|455.53|457.94|455.34|458.13|455.53|457.94|455.34|0
1626159790000|2021-07-13 07:03:10|458.13|455.53|458.32|455.72|458.32|455.72|458.13|455.53|0
1626159800000|2021-07-13 07:03:20|458.51|455.91|458.41|455.81|458.51|455.91|458.32|455.72|0
1626159810000|2021-07-13 07:03:30|458.51|455.91|457.94|455.34|458.51|455.91|457.94|455.34|0
1626159820000|2021-07-13 07:03:40|457.75|455.15|457.94|455.34|457.94|455.34|457.75|455.15|0
1626159830000|2021-07-13 07:03:50|457.75|455.15|457.94|455.34|457.94|455.34|457.75|455.15|0
1626159840000|2021-07-13 07:04:00|457.75|455.15|457.94|455.34|457.94|455.34|457.75|455.15|0
1626159850000|2021-07-13 07:04:10|457.75|455.15|457.56|454.96|457.94|455.34|457.56|454.96|0
1626159860000|2021-07-13 07:04:20|457.37|454.77|457.37|454.77|457.37|454.77|457.37|454.77|0
1626159870000|2021-07-13 07:04:30|457.19|454.59|457.19|454.59|457.19|454.59|457.19|454.59|0
1626159880000|2021-07-13 07:04:40|457.37|454.77|457.37|454.77|457.37|454.77|457.37|454.77|0
1626159890000|2021-07-13 07:04:50|457.19|454.59|457.37|454.77|457.37|454.77|457.19|454.59|0
1626159900000|2021-07-13 07:05:00|456.99|454.79|456.61|454.41|456.99|454.79|456.61|454.41|0
1626159910000|2021-07-13 07:05:10|456.04|453.84|456.23|454.03|456.23|454.03|456.04|453.84|0
1626159920000|2021-07-13 07:05:20|456.13|453.93|456.04|453.84|456.13|453.93|456.04|453.84|0
1626159930000|2021-07-13 07:05:30|456.23|454.03|456.61|454.41|456.61|454.41|456.23|454.03|0
1626159940000|2021-07-13 07:05:40|456.42|454.22|456.61|454.41|456.61|454.41|456.23|454.03|0
1626159950000|2021-07-13 07:05:50|456.51|454.31|456.8|454.6|456.8|454.6|456.42|454.22|0
1626159960000|2021-07-13 07:06:00|456.42|454.22|456.23|454.03|456.42|454.22|456.04|453.84|0
1626159970000|2021-07-13 07:06:10|456.13|453.93|456.04|453.84|456.13|453.93|455.85|453.65|0
1626159980000|2021-07-13 07:06:20|455.85|453.65|455.85|453.65|455.85|453.65|455.85|453.65|0
1626159990000|2021-07-13 07:06:30|455.67|453.47|455.85|453.65|455.85|453.65|455.67|453.47|0
1626160000000|2021-07-13 07:06:40|455.67|453.47|455.67|453.47|455.67|453.47|455.48|453.28|0
1626160010000|2021-07-13 07:06:50|455.48|453.28|455.67|453.47|455.67|453.47|455.48|453.28|0
1626160020000|2021-07-13 07:07:00|455.85|453.65|455.85|453.65|455.85|453.65|455.67|453.47|0
1626160030000|2021-07-13 07:07:10|455.76|453.56|455.67|453.47|455.76|453.56|455.67|453.47|0
1626160040000|2021-07-13 07:07:20|455.48|453.28|456.04|453.84|456.04|453.84|455.48|453.28|0
1626160050000|2021-07-13 07:07:30|455.85|453.65|455.85|453.65|455.85|453.65|455.67|453.47|0
1626160060000|2021-07-13 07:07:40|455.67|453.47|455.85|453.65|455.85|453.65|455.67|453.47|0
1626160070000|2021-07-13 07:07:50|455.67|453.47|455.48|453.28|455.67|453.47|455.48|453.28|0
1626160080000|2021-07-13 07:08:00|455.67|453.47|455.67|453.47|455.67|453.47|455.48|453.28|0
1626160090000|2021-07-13 07:08:10|455.85|453.65|455.85|453.65|455.85|453.65|455.85|453.65|0
1626160100000|2021-07-13 07:08:20|455.67|453.47|455.67|453.47|455.67|453.47|455.48|453.28|0
1626160110000|2021-07-13 07:08:30|455.48|453.28|455.57|453.37|455.67|453.47|455.48|453.28|0
1626160120000|2021-07-13 07:08:40|455.67|453.47|455.67|453.47|455.67|453.47|455.67|453.47|0
1626160130000|2021-07-13 07:08:50|455.66|453.46|454.86|452.66|455.66|453.46|454.48|452.28|0
1626160140000|2021-07-13 07:09:00|454.67|452.47|454.67|452.47|454.86|452.66|454.67|452.47|0
1626160150000|2021-07-13 07:09:10|454.86|452.66|454.67|452.47|454.86|452.66|454.67|452.47|0
1626160160000|2021-07-13 07:09:20|454.57|452.37|454.86|452.66|454.86|452.66|454.57|452.37|0
1626160170000|2021-07-13 07:09:30|455.76|453.56|455.76|453.56|455.76|453.56|455.76|453.56|0
1626160180000|2021-07-13 07:09:40|455.85|453.65|455.57|453.37|455.95|453.75|455.57|453.37|0
1626160190000|2021-07-13 07:09:50|455.12|452.92|455.12|452.92|455.12|452.92|455.12|452.92|0
1626160200000|2021-07-13 07:10:00|455.31|453.11|455.76|453.56|455.76|453.56|455.12|452.92|0
1626160210000|2021-07-13 07:10:10|455.67|453.47|455.76|453.56|455.76|453.56|455.58|453.38|0
1626160220000|2021-07-13 07:10:20|455.95|453.75|455.95|453.75|455.95|453.75|455.95|453.75|0
1626160230000|2021-07-13 07:10:30|456.14|453.94|455.95|453.75|456.14|453.94|455.95|453.75|0
1626160240000|2021-07-13 07:10:40|455.85|453.65|455.95|453.75|455.95|453.75|455.85|453.65|0
1626160260000|2021-07-13 07:11:00|455.76|453.56|455.76|453.56|455.76|453.56|455.76|453.56|0
1626160270000|2021-07-13 07:11:10|455.58|453.38|455.95|453.75|455.95|453.75|455.58|453.38|0
1626160280000|2021-07-13 07:11:20|455.76|453.56|455.76|453.56|455.76|453.56|455.76|453.56|0
1626160300000|2021-07-13 07:11:40|455.58|453.38|455.76|453.56|455.76|453.56|455.58|453.38|0
1626160310000|2021-07-13 07:11:50|455.95|453.75|455.76|453.56|455.95|453.75|455.76|453.56|0
1626160320000|2021-07-13 07:12:00|455.95|453.75|455.95|453.75|455.95|453.75|455.95|453.75|0
1626160330000|2021-07-13 07:12:10|455.76|453.56|455.95|453.75|455.95|453.75|455.76|453.56|0
1626160340000|2021-07-13 07:12:20|455.76|453.56|455.95|453.75|455.95|453.75|455.76|453.56|0
1626160360000|2021-07-13 07:12:40|455.76|453.56|455.95|453.75|455.95|453.75|455.76|453.56|0
1626160370000|2021-07-13 07:12:50|455.85|453.65|455.76|453.56|455.85|453.65|455.76|453.56|0
1626160400000|2021-07-13 07:13:20|455.57|453.37|455.57|453.37|455.57|453.37|455.57|453.37|0
1626160410000|2021-07-13 07:13:30|455.76|453.56|455.57|453.37|455.76|453.56|455.57|453.37|0
1626160450000|2021-07-13 07:14:10|455.76|453.56|455.57|453.37|455.76|453.56|455.57|453.37|0
1626160460000|2021-07-13 07:14:20|455.76|453.56|455.57|453.37|455.76|453.56|455.57|453.37|0
1626160480000|2021-07-13 07:14:40|455.66|453.46|455.57|453.37|455.66|453.46|455.57|453.37|0
1626160490000|2021-07-13 07:14:50|455.76|453.56|455.76|453.56|455.76|453.56|455.76|453.56|0
1626160500000|2021-07-13 07:15:00|455.95|453.75|455.95|453.75|455.95|453.75|455.95|453.75|0
1626160520000|2021-07-13 07:15:20|455.76|453.56|455.76|453.56|455.95|453.75|455.76|453.56|0
1626160530000|2021-07-13 07:15:30|455.95|453.75|455.95|453.75|455.95|453.75|455.76|453.56|0
1626160540000|2021-07-13 07:15:40|455.76|453.56|455.95|453.75|455.95|453.75|455.76|453.56|0
1626160550000|2021-07-13 07:15:50|456.14|453.94|456.33|454.13|456.33|454.13|456.14|453.94|0
1626160560000|2021-07-13 07:16:00|456.52|454.32|456.52|454.32|456.52|454.32|456.52|454.32|0
1626160570000|2021-07-13 07:16:10|456.7|454.5|456.7|454.5|456.7|454.5|456.7|454.5|0
1626160580000|2021-07-13 07:16:20|456.52|454.32|456.52|454.32|456.7|454.5|456.52|454.32|0
1626160600000|2021-07-13 07:16:40|456.7|454.5|456.89|454.69|456.89|454.69|456.7|454.5|0
1626160610000|2021-07-13 07:16:50|456.79|454.59|456.7|454.5|456.79|454.59|456.7|454.5|0
1626160620000|2021-07-13 07:17:00|456.89|454.69|456.7|454.5|456.89|454.69|456.7|454.5|0
1626160630000|2021-07-13 07:17:10|456.89|454.69|456.89|454.69|456.89|454.69|456.89|454.69|0
1626160640000|2021-07-13 07:17:20|457.08|454.88|457.08|454.88|457.08|454.88|456.89|454.69|0
1626160650000|2021-07-13 07:17:30|456.89|454.69|456.89|454.69|457.08|454.88|456.89|454.69|0
1626160660000|2021-07-13 07:17:40|456.98|454.78|456.98|454.78|456.98|454.78|456.98|454.78|0
1626160670000|2021-07-13 07:17:50|457.08|454.88|456.89|454.69|457.08|454.88|456.89|454.69|0
1626160680000|2021-07-13 07:18:00|456.98|454.78|456.89|454.69|456.98|454.78|456.89|454.69|0
1626160690000|2021-07-13 07:18:10|457.08|454.88|457.08|454.88|457.08|454.88|457.08|454.88|0
1626160700000|2021-07-13 07:18:20|456.89|454.69|456.89|454.69|456.89|454.69|456.89|454.69|0
1626160720000|2021-07-13 07:18:40|457.08|454.88|457.08|454.88|457.08|454.88|457.08|454.88|0
1626160730000|2021-07-13 07:18:50|456.98|454.78|457.08|454.88|457.08|454.88|456.98|454.78|0
1626160740000|2021-07-13 07:19:00|456.89|454.69|456.98|454.78|457.08|454.88|456.89|454.69|0
1626160750000|2021-07-13 07:19:10|457.08|454.88|457.08|454.88|457.08|454.88|456.89|454.69|0
1626160780000|2021-07-13 07:19:40|456.89|454.69|456.89|454.69|456.89|454.69|456.89|454.69|0
1626160810000|2021-07-13 07:20:10|456.79|454.59|456.79|454.59|456.79|454.59|456.79|454.59|0
1626160820000|2021-07-13 07:20:20|456.89|454.69|456.89|454.69|456.89|454.69|456.89|454.69|0
1626160830000|2021-07-13 07:20:30|456.7|454.5|456.7|454.5|456.7|454.5|456.7|454.5|0
1626160850000|2021-07-13 07:20:50|456.51|454.31|456.14|453.94|456.51|454.31|456.14|453.94|0
1626160860000|2021-07-13 07:21:00|456.33|454.13|456.33|454.13|456.33|454.13|456.33|454.13|0
1626160870000|2021-07-13 07:21:10|456.51|454.31|456.7|454.5|456.7|454.5|456.51|454.31|0
1626160880000|2021-07-13 07:21:20|456.89|454.69|456.89|454.69|456.89|454.69|456.89|454.69|0
1626160890000|2021-07-13 07:21:30|456.7|454.5|456.51|454.31|456.7|454.5|456.51|454.31|0
1626160900000|2021-07-13 07:21:40|456.32|454.12|456.32|454.12|456.32|454.12|456.14|453.94|0
1626160910000|2021-07-13 07:21:50|456.23|454.03|456.14|453.94|456.32|454.12|456.14|453.94|0
1626160920000|2021-07-13 07:22:00|456.32|454.12|456.32|454.12|456.32|454.12|456.32|454.12|0
1626160930000|2021-07-13 07:22:10|456.14|453.94|456.14|453.94|456.14|453.94|456.14|453.94|0
1626160940000|2021-07-13 07:22:20|455.95|453.75|455.95|453.75|455.95|453.75|455.95|453.75|0
1626160950000|2021-07-13 07:22:30|456.14|453.94|455.95|453.75|456.14|453.94|455.95|453.75|0
1626160980000|2021-07-13 07:23:00|455.85|453.65|455.57|453.37|455.85|453.65|455.57|453.37|0
1626160990000|2021-07-13 07:23:10|455.76|453.56|455.95|453.75|455.95|453.75|455.76|453.56|0
1626161000000|2021-07-13 07:23:20|456.14|453.94|456.14|453.94|456.14|453.94|456.14|453.94|0
1626161020000|2021-07-13 07:23:40|455.95|453.75|456.14|453.94|456.14|453.94|455.95|453.75|0
1626161040000|2021-07-13 07:24:00|456.32|454.12|456.14|453.94|456.32|454.12|456.14|453.94|0
1626161050000|2021-07-13 07:24:10|456.32|454.12|456.32|454.12|456.32|454.12|456.32|454.12|0
1626161060000|2021-07-13 07:24:20|456.23|454.03|456.32|454.12|456.32|454.12|456.23|454.03|0
1626161070000|2021-07-13 07:24:30|456.51|454.31|456.51|454.31|456.51|454.31|456.51|454.31|0
1626161080000|2021-07-13 07:24:40|456.7|454.5|456.7|454.5|456.7|454.5|456.7|454.5|0
1626161100000|2021-07-13 07:25:00|456.79|454.59|456.89|454.69|456.89|454.69|456.7|454.5|0
1626161110000|2021-07-13 07:25:10|457.08|454.88|456.98|454.78|457.08|454.88|456.98|454.78|0
1626161120000|2021-07-13 07:25:20|456.89|454.69|456.89|454.69|456.89|454.69|456.89|454.69|0
1626161150000|2021-07-13 07:25:50|457.08|454.88|457.27|455.07|457.27|455.07|457.08|454.88|0
1626161160000|2021-07-13 07:26:00|457.45|455.25|457.45|455.25|457.45|455.25|457.45|455.25|0
1626161170000|2021-07-13 07:26:10|457.27|455.07|457.08|454.88|457.27|455.07|457.08|454.88|0
1626161180000|2021-07-13 07:26:20|457.27|455.07|457.27|455.07|457.27|455.07|457.27|455.07|0
1626161190000|2021-07-13 07:26:30|457.08|454.88|457.27|455.07|457.27|455.07|457.08|454.88|0
1626161200000|2021-07-13 07:26:40|457.17|454.97|457.17|454.97|457.17|454.97|457.17|454.97|0
1626161210000|2021-07-13 07:26:50|457.08|454.88|457.27|455.07|457.27|455.07|457.08|454.88|0
1626161220000|2021-07-13 07:27:00|457.08|454.88|457.08|454.88|457.08|454.88|457.08|454.88|0
1626161230000|2021-07-13 07:27:10|456.89|454.69|456.89|454.69|456.89|454.69|456.89|454.69|0
1626161240000|2021-07-13 07:27:20|456.7|454.5|456.7|454.5|456.7|454.5|456.7|454.5|0
1626161250000|2021-07-13 07:27:30|456.51|454.31|456.7|454.5|456.7|454.5|456.51|454.31|0
1626161260000|2021-07-13 07:27:40|456.51|454.31|456.7|454.5|456.7|454.5|456.51|454.31|0
1626161270000|2021-07-13 07:27:50|456.89|454.69|456.89|454.69|456.89|454.69|456.89|454.69|0
1626161280000|2021-07-13 07:28:00|456.79|454.59|456.89|454.69|456.89|454.69|456.79|454.59|0
1626161290000|2021-07-13 07:28:10|457.27|455.07|457.27|455.07|457.27|455.07|457.27|455.07|0
1626161310000|2021-07-13 07:28:30|457.26|455.06|457.26|455.06|457.26|455.06|457.26|455.06|0
1626161320000|2021-07-13 07:28:40|457.45|455.25|457.64|455.44|457.64|455.44|457.45|455.25|0
1626161330000|2021-07-13 07:28:50|457.45|455.25|457.45|455.25|457.45|455.25|457.45|455.25|0
1626161340000|2021-07-13 07:29:00|457.64|455.44|457.73|455.53|457.73|455.53|457.64|455.44|0
1626161350000|2021-07-13 07:29:10|457.83|455.63|457.83|455.63|457.83|455.63|457.83|455.63|0
1626161360000|2021-07-13 07:29:20|457.64|455.44|457.83|455.63|457.83|455.63|457.64|455.44|0
1626161370000|2021-07-13 07:29:30|457.64|455.44|457.64|455.44|457.83|455.63|457.64|455.44|0
1626161380000|2021-07-13 07:29:40|457.83|455.63|457.83|455.63|457.83|455.63|457.64|455.44|0
1626161390000|2021-07-13 07:29:50|457.64|455.44|457.83|455.63|457.83|455.63|457.64|455.44|0
1626161400000|2021-07-13 07:30:00|457.73|455.53|457.45|455.25|457.73|455.53|457.45|455.25|0
1626161410000|2021-07-13 07:30:10|457.26|455.06|457.45|455.25|457.45|455.25|457.26|455.06|0
1626161420000|2021-07-13 07:30:20|457.26|455.06|457.45|455.25|457.45|455.25|457.26|455.06|0
1626161430000|2021-07-13 07:30:30|457.64|455.44|457.64|455.44|457.64|455.44|457.64|455.44|0
1626161440000|2021-07-13 07:30:40|457.45|455.25|457.45|455.25|457.45|455.25|457.45|455.25|0
1626161450000|2021-07-13 07:30:50|457.26|455.06|457.26|455.06|457.26|455.06|457.26|455.06|0
1626161470000|2021-07-13 07:31:10|457.45|455.25|457.45|455.25|457.45|455.25|457.45|455.25|0
1626161480000|2021-07-13 07:31:20|457.26|455.06|457.45|455.25|457.45|455.25|457.26|455.06|0
1626161490000|2021-07-13 07:31:30|457.26|455.06|457.26|455.06|457.26|455.06|457.26|455.06|0
1626161500000|2021-07-13 07:31:40|457.17|454.97|457.07|454.87|457.26|455.06|457.07|454.87|0
1626161510000|2021-07-13 07:31:50|457.26|455.06|457.26|455.06|457.26|455.06|457.26|455.06|0
1626161520000|2021-07-13 07:32:00|457.45|455.25|457.26|455.06|457.45|455.25|457.26|455.06|0
1626161540000|2021-07-13 07:32:20|457.07|454.87|457.26|455.06|457.26|455.06|457.07|454.87|0
1626161580000|2021-07-13 07:33:00|457.17|454.97|457.26|455.06|457.26|455.06|457.17|454.97|0
1626161610000|2021-07-13 07:33:30|457.07|454.87|457.07|454.87|457.26|455.06|457.07|454.87|0
1626161620000|2021-07-13 07:33:40|456.89|454.69|457.07|454.87|457.07|454.87|456.89|454.69|0
1626161630000|2021-07-13 07:33:50|457.26|455.06|457.07|454.87|457.26|455.06|457.07|454.87|0
1626161640000|2021-07-13 07:34:00|457.26|455.06|457.26|455.06|457.26|455.06|457.26|455.06|0
1626161650000|2021-07-13 07:34:10|457.35|455.15|457.26|455.06|457.35|455.15|457.26|455.06|0
1626161660000|2021-07-13 07:34:20|457.45|455.25|457.45|455.25|457.45|455.25|457.45|455.25|0
1626161680000|2021-07-13 07:34:40|457.26|455.06|457.35|455.15|457.35|455.15|457.26|455.06|0
1626161690000|2021-07-13 07:34:50|457.45|455.25|457.35|455.15|457.45|455.25|457.35|455.15|0
1626161700000|2021-07-13 07:35:00|457.26|455.06|457.26|455.06|457.35|455.15|457.26|455.06|0
1626161710000|2021-07-13 07:35:10|457.45|455.25|457.45|455.25|457.45|455.25|457.26|455.06|0
1626161720000|2021-07-13 07:35:20|457.26|455.06|457.26|455.06|457.45|455.25|457.26|455.06|0
1626161750000|2021-07-13 07:35:50|457.45|455.25|457.26|455.06|457.45|455.25|457.26|455.06|0
1626161760000|2021-07-13 07:36:00|457.35|455.15|457.45|455.25|457.45|455.25|457.35|455.15|0
1626161770000|2021-07-13 07:36:10|457.64|455.44|457.45|455.25|457.64|455.44|457.45|455.25|0
1626161790000|2021-07-13 07:36:30|457.26|455.06|457.26|455.06|457.26|455.06|457.26|455.06|0
1626161810000|2021-07-13 07:36:50|457.07|454.87|457.16|454.96|457.26|455.06|457.07|454.87|0
1626161820000|2021-07-13 07:37:00|457.26|455.06|457.64|455.44|457.64|455.44|457.26|455.06|0
1626161840000|2021-07-13 07:37:20|457.45|455.25|457.45|455.25|457.45|455.25|457.45|455.25|0
1626161850000|2021-07-13 07:37:30|457.26|455.06|457.45|455.25|457.45|455.25|457.26|455.06|0
1626161860000|2021-07-13 07:37:40|457.26|455.06|457.45|455.25|457.64|455.44|457.26|455.06|0
1626161870000|2021-07-13 07:37:50|457.54|455.34|457.64|455.44|457.64|455.44|457.54|455.34|0
1626161890000|2021-07-13 07:38:10|457.54|455.34|457.54|455.34|457.54|455.34|457.54|455.34|0
1626161900000|2021-07-13 07:38:20|457.64|455.44|457.64|455.44|457.64|455.44|457.64|455.44|0
1626161920000|2021-07-13 07:38:40|457.83|455.63|457.64|455.44|457.83|455.63|457.64|455.44|0
1626161940000|2021-07-13 07:39:00|457.73|455.53|457.73|455.53|457.73|455.53|457.73|455.53|0
1626161950000|2021-07-13 07:39:10|457.83|455.63|457.64|455.44|457.83|455.63|457.64|455.44|0
1626161960000|2021-07-13 07:39:20|457.83|455.63|457.64|455.44|457.83|455.63|457.64|455.44|0
1626161980000|2021-07-13 07:39:40|457.54|455.34|457.45|455.25|457.64|455.44|457.45|455.25|0
1626161990000|2021-07-13 07:39:50|457.64|455.44|457.83|455.63|457.83|455.63|457.64|455.44|0
1626162000000|2021-07-13 07:40:00|457.64|455.44|457.83|455.63|457.83|455.63|457.64|455.44|0
1626162010000|2021-07-13 07:40:10|457.64|455.44|457.64|455.44|457.64|455.44|457.64|455.44|0
1626162020000|2021-07-13 07:40:20|457.45|455.25|457.64|455.44|457.64|455.44|457.45|455.25|0
1626162030000|2021-07-13 07:40:30|457.45|455.25|457.45|455.25|457.64|455.44|457.45|455.25|0
1626162040000|2021-07-13 07:40:40|457.64|455.44|457.64|455.44|457.64|455.44|457.64|455.44|0
1626162050000|2021-07-13 07:40:50|457.54|455.34|457.64|455.44|457.64|455.44|457.54|455.34|0
1626162070000|2021-07-13 07:41:10|457.83|455.63|457.83|455.63|457.83|455.63|457.83|455.63|0
1626162090000|2021-07-13 07:41:30|457.73|455.53|457.73|455.53|457.73|455.53|457.73|455.53|0
1626162100000|2021-07-13 07:41:40|457.83|455.63|457.64|455.44|457.83|455.63|457.64|455.44|0
1626162110000|2021-07-13 07:41:50|457.83|455.63|457.64|455.44|457.83|455.63|457.64|455.44|0
1626162120000|2021-07-13 07:42:00|457.83|455.63|457.83|455.63|457.83|455.63|457.83|455.63|0
1626162140000|2021-07-13 07:42:20|457.64|455.44|457.64|455.44|457.64|455.44|457.64|455.44|0
1626162150000|2021-07-13 07:42:30|457.83|455.63|457.83|455.63|457.83|455.63|457.83|455.63|0
1626162170000|2021-07-13 07:42:50|458.01|455.81|458.01|455.81|458.01|455.81|458.01|455.81|0
1626162180000|2021-07-13 07:43:00|457.92|455.72|458.01|455.81|458.01|455.81|457.92|455.72|0
1626162200000|2021-07-13 07:43:20|458.2|456|458.01|455.81|458.2|456|458.01|455.81|0
1626162210000|2021-07-13 07:43:30|457.82|455.62|457.92|455.72|457.92|455.72|457.82|455.62|0
1626162220000|2021-07-13 07:43:40|457.82|455.62|457.82|455.62|457.82|455.62|457.82|455.62|0
1626162230000|2021-07-13 07:43:50|457.64|455.44|457.64|455.44|457.73|455.53|457.64|455.44|0
1626162250000|2021-07-13 07:44:10|457.45|455.25|457.45|455.25|457.45|455.25|457.45|455.25|0
1626162270000|2021-07-13 07:44:30|457.64|455.44|457.64|455.44|457.64|455.44|457.64|455.44|0
1626162280000|2021-07-13 07:44:40|457.54|455.34|457.64|455.44|457.64|455.44|457.54|455.34|0
1626162290000|2021-07-13 07:44:50|457.45|455.25|457.45|455.25|457.45|455.25|457.45|455.25|0
1626162320000|2021-07-13 07:45:20|457.64|455.44|457.64|455.44|457.64|455.44|457.64|455.44|0
1626162330000|2021-07-13 07:45:30|457.45|455.25|457.45|455.25|457.45|455.25|457.45|455.25|0
1626162340000|2021-07-13 07:45:40|457.64|455.44|457.45|455.25|457.64|455.44|457.45|455.25|0
1626162360000|2021-07-13 07:46:00|457.26|455.06|457.26|455.06|457.26|455.06|457.26|455.06|0
1626162370000|2021-07-13 07:46:10|457.35|455.15|457.35|455.15|457.35|455.15|457.35|455.15|0
1626162380000|2021-07-13 07:46:20|457.45|455.25|457.45|455.25|457.45|455.25|457.26|455.06|0
1626162390000|2021-07-13 07:46:30|457.54|455.34|457.63|455.43|457.63|455.43|457.54|455.34|0
1626162410000|2021-07-13 07:46:50|457.45|455.25|457.26|455.06|457.45|455.25|457.26|455.06|0
1626162420000|2021-07-13 07:47:00|457.45|455.25|457.35|455.15|457.45|455.25|457.35|455.15|0
1626162430000|2021-07-13 07:47:10|457.45|455.25|457.63|455.43|457.63|455.43|457.45|455.25|0
1626162450000|2021-07-13 07:47:30|457.45|455.25|457.45|455.25|457.45|455.25|457.45|455.25|0
1626162460000|2021-07-13 07:47:40|457.63|455.43|457.63|455.43|457.63|455.43|457.63|455.43|0
1626162470000|2021-07-13 07:47:50|457.54|455.34|457.45|455.25|457.63|455.43|457.45|455.25|0
1626162480000|2021-07-13 07:48:00|457.26|455.06|457.26|455.06|457.26|455.06|457.26|455.06|0
1626162490000|2021-07-13 07:48:10|457.45|455.25|457.45|455.25|457.45|455.25|457.45|455.25|0
1626162500000|2021-07-13 07:48:20|457.26|455.06|457.26|455.06|457.26|455.06|457.26|455.06|0
1626162510000|2021-07-13 07:48:30|457.45|455.25|457.45|455.25|457.45|455.25|457.45|455.25|0
1626162520000|2021-07-13 07:48:40|457.35|455.15|457.45|455.25|457.45|455.25|457.35|455.15|0
1626162530000|2021-07-13 07:48:50|457.26|455.06|457.07|454.87|457.26|455.06|457.07|454.87|0
1626162540000|2021-07-13 07:49:00|457.26|455.06|457.26|455.06|457.26|455.06|457.26|455.06|0
1626162550000|2021-07-13 07:49:10|457.07|454.87|457.16|454.96|457.26|455.06|457.07|454.87|0
1626162560000|2021-07-13 07:49:20|457.07|454.87|457.07|454.87|457.07|454.87|457.07|454.87|0
1626162570000|2021-07-13 07:49:30|456.88|454.68|457.07|454.87|457.07|454.87|456.88|454.68|0
1626162600000|2021-07-13 07:50:00|457.26|455.06|457.26|455.06|457.26|455.06|457.16|454.96|0
1626162630000|2021-07-13 07:50:30|457.16|454.96|457.26|455.06|457.26|455.06|457.07|454.87|0
1626162640000|2021-07-13 07:50:40|457.07|454.87|457.07|454.87|457.07|454.87|457.07|454.87|0
1626162650000|2021-07-13 07:50:50|457.26|455.06|457.26|455.06|457.26|455.06|457.26|455.06|0
1626162660000|2021-07-13 07:51:00|457.44|455.24|457.26|455.06|457.44|455.24|457.26|455.06|0
1626162670000|2021-07-13 07:51:10|457.07|454.87|457.26|455.06|457.26|455.06|457.07|454.87|0
1626162680000|2021-07-13 07:51:20|457.07|454.87|457.26|455.06|457.26|455.06|457.07|454.87|0
1626162700000|2021-07-13 07:51:40|457.07|454.87|456.88|454.68|457.07|454.87|456.88|454.68|0
1626162720000|2021-07-13 07:52:00|457.07|454.87|457.07|454.87|457.07|454.87|457.07|454.87|0
1626162730000|2021-07-13 07:52:10|457.35|455.15|457.25|455.05|457.44|455.24|457.25|455.05|0
1626162750000|2021-07-13 07:52:30|457.07|454.87|456.88|454.68|457.07|454.87|456.88|454.68|0
1626162760000|2021-07-13 07:52:40|457.07|454.87|457.25|455.05|457.25|455.05|457.07|454.87|0
1626162770000|2021-07-13 07:52:50|457.07|454.87|457.25|455.05|457.25|455.05|457.07|454.87|0
1626162780000|2021-07-13 07:53:00|457.07|454.87|457.07|454.87|457.07|454.87|457.07|454.87|0
1626162790000|2021-07-13 07:53:10|456.97|454.77|457.07|454.87|457.07|454.87|456.97|454.77|0
1626162800000|2021-07-13 07:53:20|456.97|454.77|457.16|454.96|457.16|454.96|456.97|454.77|0
1626162810000|2021-07-13 07:53:30|457.07|454.87|457.07|454.87|457.07|454.87|457.07|454.87|0
1626162830000|2021-07-13 07:53:50|457.25|455.05|457.25|455.05|457.25|455.05|457.25|455.05|0
1626162840000|2021-07-13 07:54:00|457.07|454.87|457.25|455.05|457.25|455.05|457.07|454.87|0
1626162860000|2021-07-13 07:54:20|457.44|455.24|457.44|455.24|457.63|455.43|457.44|455.24|0
1626162870000|2021-07-13 07:54:30|457.63|455.43|457.44|455.24|457.63|455.43|457.44|455.24|0
1626162880000|2021-07-13 07:54:40|457.63|455.43|457.63|455.43|457.63|455.43|457.63|455.43|0
1626162890000|2021-07-13 07:54:50|457.44|455.24|457.44|455.24|457.44|455.24|457.44|455.24|0
1626162900000|2021-07-13 07:55:00|457.25|455.05|457.44|455.24|457.44|455.24|457.25|455.05|0
1626162910000|2021-07-13 07:55:10|457.63|455.43|457.82|455.62|457.82|455.62|457.63|455.43|0
1626162920000|2021-07-13 07:55:20|457.63|455.43|457.82|455.62|457.82|455.62|457.63|455.43|0
1626162940000|2021-07-13 07:55:40|458.01|455.81|457.82|455.62|458.01|455.81|457.82|455.62|0
1626162950000|2021-07-13 07:55:50|457.63|455.43|458.01|455.81|458.01|455.81|457.63|455.43|0
1626162960000|2021-07-13 07:56:00|457.82|455.62|457.82|455.62|458.01|455.81|457.82|455.62|0
1626162980000|2021-07-13 07:56:20|457.72|455.52|457.44|455.24|457.72|455.52|457.44|455.24|0
1626163000000|2021-07-13 07:56:40|457.25|455.05|457.25|455.05|457.25|455.05|457.25|455.05|0
1626163030000|2021-07-13 07:57:10|457.06|454.86|457.06|454.86|457.06|454.86|457.06|454.86|0
1626163050000|2021-07-13 07:57:30|457.25|455.05|457.25|455.05|457.25|455.05|457.25|455.05|0
1626163060000|2021-07-13 07:57:40|457.15|454.95|457.25|455.05|457.25|455.05|457.15|454.95|0
1626163090000|2021-07-13 07:58:10|457.44|455.24|457.44|455.24|457.44|455.24|457.44|455.24|0
1626163100000|2021-07-13 07:58:20|457.63|455.43|457.63|455.43|457.63|455.43|457.63|455.43|0
1626163110000|2021-07-13 07:58:30|457.82|455.62|457.63|455.43|457.82|455.62|457.63|455.43|0
1626163120000|2021-07-13 07:58:40|457.72|455.52|457.63|455.43|457.72|455.52|457.63|455.43|0
1626163140000|2021-07-13 07:59:00|457.82|455.62|457.63|455.43|457.82|455.62|457.63|455.43|0
1626163160000|2021-07-13 07:59:20|457.44|455.24|457.63|455.43|457.63|455.43|457.44|455.24|0
1626163170000|2021-07-13 07:59:30|457.82|455.62|457.63|455.43|457.82|455.62|457.63|455.43|0
1626163180000|2021-07-13 07:59:40|457.82|455.62|457.63|455.43|457.82|455.62|457.63|455.43|0
1626163210000|2021-07-13 08:00:10|457.44|455.24|457.44|455.24|457.44|455.24|457.44|455.24|0
1626163220000|2021-07-13 08:00:20|457.82|455.62|457.82|455.62|457.82|455.62|457.82|455.62|0
1626163230000|2021-07-13 08:00:30|458.01|455.81|458.01|455.81|458.01|455.81|458.01|455.81|0
1626163240000|2021-07-13 08:00:40|457.82|455.62|458.01|455.81|458.01|455.81|457.82|455.62|0
1626163250000|2021-07-13 08:00:50|457.82|455.62|457.63|455.43|457.82|455.62|457.63|455.43|0
1626163290000|2021-07-13 08:01:30|457.44|455.24|457.63|455.43|457.63|455.43|457.44|455.24|0
1626163310000|2021-07-13 08:01:50|457.44|455.24|457.44|455.24|457.44|455.24|457.44|455.24|0
1626163320000|2021-07-13 08:02:00|457.63|455.43|457.44|455.24|457.63|455.43|457.44|455.24|0
1626163330000|2021-07-13 08:02:10|457.63|455.43|457.82|455.62|457.82|455.62|457.63|455.43|0
1626163350000|2021-07-13 08:02:30|458.01|455.81|458.01|455.81|458.01|455.81|457.91|455.71|0
1626163370000|2021-07-13 08:02:50|457.82|455.62|457.82|455.62|457.82|455.62|457.82|455.62|0
1626163380000|2021-07-13 08:03:00|457.72|455.52|457.63|455.43|457.82|455.62|457.63|455.43|0
1626163390000|2021-07-13 08:03:10|457.44|455.24|457.44|455.24|457.44|455.24|457.44|455.24|0
1626163410000|2021-07-13 08:03:30|457.34|455.14|457.44|455.24|457.44|455.24|457.25|455.05|0
1626163460000|2021-07-13 08:04:20|457.53|455.33|457.44|455.24|457.53|455.33|457.44|455.24|0
1626163470000|2021-07-13 08:04:30|457.25|455.05|457.25|455.05|457.25|455.05|457.25|455.05|0
1626163480000|2021-07-13 08:04:40|457.44|455.24|457.25|455.05|457.44|455.24|457.25|455.05|0
1626163490000|2021-07-13 08:04:50|457.34|455.14|457.34|455.14|457.34|455.14|457.34|455.14|0
1626163500000|2021-07-13 08:05:00|457.44|455.24|457.44|455.24|457.44|455.24|457.44|455.24|0
1626163510000|2021-07-13 08:05:10|457.25|455.05|457.25|455.05|457.25|455.05|457.25|455.05|0
1626163530000|2021-07-13 08:05:30|457.44|455.24|457.25|455.05|457.44|455.24|457.25|455.05|0
1626163540000|2021-07-13 08:05:40|457.06|454.86|457.25|455.05|457.25|455.05|457.06|454.86|0
1626163550000|2021-07-13 08:05:50|457.06|454.86|457.06|454.86|457.06|454.86|457.06|454.86|0
1626163560000|2021-07-13 08:06:00|456.87|454.67|456.87|454.67|456.87|454.67|456.87|454.67|0
1626163580000|2021-07-13 08:06:20|456.68|454.48|456.68|454.48|456.77|454.57|456.68|454.48|0
1626163590000|2021-07-13 08:06:30|456.87|454.67|456.87|454.67|456.87|454.67|456.87|454.67|0
1626163600000|2021-07-13 08:06:40|457.06|454.86|457.25|455.05|457.25|455.05|457.06|454.86|0
1626163610000|2021-07-13 08:06:50|457.06|454.86|457.06|454.86|457.06|454.86|457.06|454.86|0
1626163620000|2021-07-13 08:07:00|456.87|454.67|456.68|454.48|456.87|454.67|456.68|454.48|0
1626163630000|2021-07-13 08:07:10|456.49|454.29|456.49|454.29|456.49|454.29|456.49|454.29|0
1626163640000|2021-07-13 08:07:20|456.68|454.48|456.58|454.38|456.68|454.48|456.49|454.29|0
1626163650000|2021-07-13 08:07:30|456.68|454.48|456.68|454.48|456.68|454.48|456.58|454.38|0
1626163660000|2021-07-13 08:07:40|456.58|454.38|456.87|454.67|456.87|454.67|456.58|454.38|0
1626163670000|2021-07-13 08:07:50|456.96|454.76|456.87|454.67|456.96|454.76|456.87|454.67|0
1626163680000|2021-07-13 08:08:00|457.06|454.86|457.06|454.86|457.06|454.86|456.87|454.67|0
1626163720000|2021-07-13 08:08:40|457.25|455.05|457.44|455.24|457.44|455.24|457.25|455.05|0
1626163730000|2021-07-13 08:08:50|457.25|455.05|457.44|455.24|457.44|455.24|457.25|455.05|0
1626163740000|2021-07-13 08:09:00|457.53|455.33|457.63|455.43|457.63|455.43|457.53|455.33|0
1626163760000|2021-07-13 08:09:20|457.81|455.61|458|455.8|458|455.8|457.81|455.61|0
1626163780000|2021-07-13 08:09:40|458.19|455.99|458|455.8|458.19|455.99|458|455.8|0
1626163790000|2021-07-13 08:09:50|458.19|455.99|458.19|455.99|458.19|455.99|458|455.8|0
1626163800000|2021-07-13 08:10:00|458|455.8|458|455.8|458|455.8|457.81|455.61|0
1626163830000|2021-07-13 08:10:30|457.81|455.61|457.81|455.61|457.81|455.61|457.81|455.61|0
1626163840000|2021-07-13 08:10:40|458|455.8|457.81|455.61|458|455.8|457.81|455.61|0
1626163850000|2021-07-13 08:10:50|457.62|455.42|457.81|455.61|457.81|455.61|457.62|455.42|0
1626163870000|2021-07-13 08:11:10|457.62|455.42|457.62|455.42|457.62|455.42|457.62|455.42|0
1626163880000|2021-07-13 08:11:20|457.81|455.61|458|455.8|458|455.8|457.81|455.61|0
1626163890000|2021-07-13 08:11:30|457.81|455.61|457.81|455.61|457.81|455.61|457.81|455.61|0
1626163900000|2021-07-13 08:11:40|457.44|455.24|457.62|455.42|457.62|455.42|457.44|455.24|0
1626163910000|2021-07-13 08:11:50|457.44|455.24|457.62|455.42|457.62|455.42|457.44|455.24|0
1626163950000|2021-07-13 08:12:30|457.44|455.24|457.62|455.42|457.62|455.42|457.44|455.24|0
1626163970000|2021-07-13 08:12:50|457.81|455.61|457.62|455.42|457.81|455.61|457.62|455.42|0
1626163980000|2021-07-13 08:13:00|457.81|455.61|457.43|455.23|457.81|455.61|457.43|455.23|0
1626164010000|2021-07-13 08:13:30|457.62|455.42|457.62|455.42|457.62|455.42|457.62|455.42|0
1626164030000|2021-07-13 08:13:50|457.81|455.61|457.81|455.61|457.81|455.61|457.62|455.42|0
1626164100000|2021-07-13 08:15:00|457.62|455.42|457.62|455.42|457.62|455.42|457.62|455.42|0
1626164110000|2021-07-13 08:15:10|457.81|455.61|457.62|455.42|457.81|455.61|457.62|455.42|0
1626164120000|2021-07-13 08:15:20|457.81|455.61|457.81|455.61|457.81|455.61|457.81|455.61|0
1626164130000|2021-07-13 08:15:30|458|455.8|458.19|455.99|458.19|455.99|458|455.8|0
1626164140000|2021-07-13 08:15:40|458.28|456.08|458.38|456.18|458.38|456.18|458.28|456.08|0
1626164150000|2021-07-13 08:15:50|458.19|455.99|458.19|455.99|458.19|455.99|458.19|455.99|0
1626164160000|2021-07-13 08:16:00|458.09|455.89|458|455.8|458.09|455.89|458|455.8|0
1626164170000|2021-07-13 08:16:10|457.9|455.7|457.81|455.61|458|455.8|457.81|455.61|0
1626164180000|2021-07-13 08:16:20|458|455.8|457.81|455.61|458|455.8|457.81|455.61|0
1626164190000|2021-07-13 08:16:30|458|455.8|458|455.8|458|455.8|457.81|455.61|0
1626164200000|2021-07-13 08:16:40|458.19|455.99|458.19|455.99|458.19|455.99|458.19|455.99|0
1626164210000|2021-07-13 08:16:50|458|455.8|458|455.8|458|455.8|458|455.8|0
1626164240000|2021-07-13 08:17:20|458.19|455.99|458.19|455.99|458.19|455.99|458.19|455.99|0
1626164250000|2021-07-13 08:17:30|458|455.8|458.19|455.99|458.19|455.99|458|455.8|0
1626164260000|2021-07-13 08:17:40|458.09|455.89|458.19|455.99|458.19|455.99|458.09|455.89|0
1626164290000|2021-07-13 08:18:10|458.38|456.18|458.38|456.18|458.38|456.18|458.38|456.18|0
1626164320000|2021-07-13 08:18:40|458.47|456.27|458.38|456.18|458.47|456.27|458.38|456.18|0
1626164350000|2021-07-13 08:19:10|458.57|456.37|458.38|456.18|458.57|456.37|458.38|456.18|0
1626164360000|2021-07-13 08:19:20|458.57|456.37|458.75|456.55|458.75|456.55|458.57|456.37|0
1626164380000|2021-07-13 08:19:40|458.94|456.74|459.13|456.93|459.13|456.93|458.94|456.74|0
1626164390000|2021-07-13 08:19:50|458.94|456.74|458.94|456.74|458.94|456.74|458.94|456.74|0
1626164400000|2021-07-13 08:20:00|459.13|456.93|459.13|456.93|459.13|456.93|459.13|456.93|0
1626164410000|2021-07-13 08:20:10|458.94|456.74|459.13|456.93|459.13|456.93|458.94|456.74|0
1626164420000|2021-07-13 08:20:20|458.94|456.74|458.75|456.55|458.94|456.74|458.75|456.55|0
1626164430000|2021-07-13 08:20:30|458.56|456.36|458.56|456.36|458.56|456.36|458.56|456.36|0
1626164440000|2021-07-13 08:20:40|458.75|456.55|458.56|456.36|458.75|456.55|458.56|456.36|0
1626164450000|2021-07-13 08:20:50|458.66|456.46|458.75|456.55|458.75|456.55|458.56|456.36|0
1626164460000|2021-07-13 08:21:00|458.84|456.64|459.13|456.93|459.13|456.93|458.84|456.64|0
1626164470000|2021-07-13 08:21:10|459.32|457.12|459.13|456.93|459.32|457.12|459.13|456.93|0
1626164480000|2021-07-13 08:21:20|458.94|456.74|458.94|456.74|458.94|456.74|458.94|456.74|0
1626164490000|2021-07-13 08:21:30|458.75|456.55|458.84|456.64|458.94|456.74|458.75|456.55|0
1626164500000|2021-07-13 08:21:40|458.75|456.55|458.75|456.55|458.75|456.55|458.75|456.55|0
1626164540000|2021-07-13 08:22:20|458.65|456.45|458.75|456.55|458.75|456.55|458.65|456.45|0
1626164550000|2021-07-13 08:22:30|458.94|456.74|458.75|456.55|458.94|456.74|458.75|456.55|0
1626164570000|2021-07-13 08:22:50|458.56|456.36|458.56|456.36|458.56|456.36|458.56|456.36|0
1626164580000|2021-07-13 08:23:00|458.37|456.17|458.37|456.17|458.37|456.17|458.37|456.17|0
1626164590000|2021-07-13 08:23:10|458.75|456.55|458.75|456.55|458.75|456.55|458.75|456.55|0
1626164600000|2021-07-13 08:23:20|458.84|456.64|458.75|456.55|458.84|456.64|458.75|456.55|0
1626164610000|2021-07-13 08:23:30|458.84|456.64|458.75|456.55|458.94|456.74|458.75|456.55|0
1626164640000|2021-07-13 08:24:00|458.94|456.74|458.94|456.74|458.94|456.74|458.94|456.74|0
1626164650000|2021-07-13 08:24:10|459.13|456.93|459.13|456.93|459.13|456.93|459.13|456.93|0
1626164660000|2021-07-13 08:24:20|459.32|457.12|459.13|456.93|459.32|457.12|459.13|456.93|0
1626164680000|2021-07-13 08:24:40|459.32|457.12|459.13|456.93|459.32|457.12|459.13|456.93|0
1626164690000|2021-07-13 08:24:50|459.32|457.12|458.94|456.74|459.32|457.12|458.94|456.74|0
1626164700000|2021-07-13 08:25:00|459.13|456.93|459.13|456.93|459.13|456.93|459.13|456.93|0
1626164720000|2021-07-13 08:25:20|458.94|456.74|458.75|456.55|458.94|456.74|458.75|456.55|0
1626164730000|2021-07-13 08:25:30|458.94|456.74|458.75|456.55|458.94|456.74|458.75|456.55|0
1626164780000|2021-07-13 08:26:20|458.84|456.64|458.94|456.74|458.94|456.74|458.84|456.64|0
1626164790000|2021-07-13 08:26:30|459.13|456.93|458.75|456.55|459.13|456.93|458.75|456.55|0
1626164830000|2021-07-13 08:27:10|459.13|456.93|459.13|456.93|459.13|456.93|459.13|456.93|0
1626164850000|2021-07-13 08:27:30|459.32|457.12|459.32|457.12|459.32|457.12|459.32|457.12|0
1626164860000|2021-07-13 08:27:40|459.22|457.02|459.13|456.93|459.22|457.02|459.13|456.93|0
1626164880000|2021-07-13 08:28:00|458.94|456.74|458.94|456.74|459.13|456.93|458.94|456.74|0
1626164900000|2021-07-13 08:28:20|458.75|456.55|458.94|456.74|458.94|456.74|458.75|456.55|0
1626164910000|2021-07-13 08:28:30|458.75|456.55|458.75|456.55|458.75|456.55|458.75|456.55|0
1626164920000|2021-07-13 08:28:40|458.94|456.74|458.94|456.74|458.94|456.74|458.94|456.74|0
1626164930000|2021-07-13 08:28:50|458.84|456.64|458.94|456.74|458.94|456.74|458.75|456.55|0
1626164940000|2021-07-13 08:29:00|459.13|456.93|458.94|456.74|459.13|456.93|458.94|456.74|0
1626164960000|2021-07-13 08:29:20|458.75|456.55|458.94|456.74|458.94|456.74|458.75|456.55|0
1626164970000|2021-07-13 08:29:30|458.75|456.55|458.75|456.55|458.75|456.55|458.75|456.55|0
1626164980000|2021-07-13 08:29:40|458.84|456.64|458.75|456.55|458.84|456.64|458.75|456.55|0
1626164990000|2021-07-13 08:29:50|458.94|456.74|458.94|456.74|458.94|456.74|458.94|456.74|0
1626165000000|2021-07-13 08:30:00|458.75|456.55|458.94|456.74|458.94|456.74|458.75|456.55|0
1626165030000|2021-07-13 08:30:30|459.13|456.93|459.13|456.93|459.13|456.93|459.13|456.93|0
1626165040000|2021-07-13 08:30:40|459.32|457.12|459.69|457.49|459.69|457.49|459.32|457.12|0
1626165050000|2021-07-13 08:30:50|459.51|457.31|459.32|457.12|459.51|457.31|459.32|457.12|0
1626165060000|2021-07-13 08:31:00|459.51|457.31|459.51|457.31|459.51|457.31|459.51|457.31|0
1626165070000|2021-07-13 08:31:10|459.32|457.12|459.32|457.12|459.32|457.12|459.32|457.12|0
1626165090000|2021-07-13 08:31:30|459.5|457.3|459.32|457.12|459.5|457.3|459.32|457.12|0
1626165100000|2021-07-13 08:31:40|459.5|457.3|459.5|457.3|459.5|457.3|459.32|457.12|0
1626165120000|2021-07-13 08:32:00|459.41|457.21|459.41|457.21|459.41|457.21|459.41|457.21|0
1626165130000|2021-07-13 08:32:10|459.5|457.3|459.32|457.12|459.5|457.3|459.32|457.12|0
1626165150000|2021-07-13 08:32:30|459.13|456.93|459.13|456.93|459.13|456.93|459.13|456.93|0
1626165160000|2021-07-13 08:32:40|458.94|456.74|458.94|456.74|458.94|456.74|458.94|456.74|0
1626165170000|2021-07-13 08:32:50|459.03|456.83|459.13|456.93|459.13|456.93|458.94|456.74|0
1626165190000|2021-07-13 08:33:10|458.94|456.74|459.03|456.83|459.03|456.83|458.94|456.74|0
1626165200000|2021-07-13 08:33:20|458.94|456.74|458.94|456.74|459.13|456.93|458.94|456.74|0
1626165210000|2021-07-13 08:33:30|459.13|456.93|459.13|456.93|459.13|456.93|459.03|456.83|0
1626165230000|2021-07-13 08:33:50|459.31|457.11|459.31|457.11|459.31|457.11|459.31|457.11|0
1626165250000|2021-07-13 08:34:10|459.13|456.93|459.31|457.11|459.31|457.11|459.13|456.93|0
1626165300000|2021-07-13 08:35:00|459.5|457.3|459.5|457.3|459.5|457.3|459.5|457.3|0
1626165310000|2021-07-13 08:35:10|459.31|457.11|459.13|456.93|459.31|457.11|459.13|456.93|0
1626165320000|2021-07-13 08:35:20|459.31|457.11|459.31|457.11|459.31|457.11|459.31|457.11|0
1626165330000|2021-07-13 08:35:30|459.5|457.3|459.5|457.3|459.5|457.3|459.5|457.3|0
1626165340000|2021-07-13 08:35:40|459.31|457.11|459.31|457.11|459.31|457.11|459.31|457.11|0
1626165370000|2021-07-13 08:36:10|459.5|457.3|459.5|457.3|459.5|457.3|459.5|457.3|0
1626165380000|2021-07-13 08:36:20|459.4|457.2|459.5|457.3|459.5|457.3|459.4|457.2|0
1626165390000|2021-07-13 08:36:30|459.4|457.2|459.31|457.11|459.4|457.2|459.31|457.11|0
1626165400000|2021-07-13 08:36:40|459.4|457.2|459.31|457.11|459.4|457.2|459.31|457.11|0
1626165410000|2021-07-13 08:36:50|459.5|457.3|459.5|457.3|459.5|457.3|459.31|457.11|0
1626165420000|2021-07-13 08:37:00|459.31|457.11|459.31|457.11|459.31|457.11|459.31|457.11|0
1626165450000|2021-07-13 08:37:30|459.5|457.3|459.31|457.11|459.5|457.3|459.31|457.11|0
1626165470000|2021-07-13 08:37:50|459.5|457.3|459.31|457.11|459.5|457.3|459.31|457.11|0
1626165480000|2021-07-13 08:38:00|459.5|457.3|459.5|457.3|459.5|457.3|459.5|457.3|0
1626165490000|2021-07-13 08:38:10|459.4|457.2|459.31|457.11|459.4|457.2|459.31|457.11|0
1626165500000|2021-07-13 08:38:20|459.5|457.3|459.5|457.3|459.5|457.3|459.5|457.3|0
1626165510000|2021-07-13 08:38:30|459.31|457.11|459.31|457.11|459.31|457.11|459.31|457.11|0
1626165530000|2021-07-13 08:38:50|459.12|456.92|459.12|456.92|459.12|456.92|459.12|456.92|0
1626165560000|2021-07-13 08:39:20|459.03|456.83|459.03|456.83|459.03|456.83|459.03|456.83|0
1626165570000|2021-07-13 08:39:30|458.93|456.73|459.12|456.92|459.12|456.92|458.93|456.73|0
1626165580000|2021-07-13 08:39:40|459.03|456.83|458.93|456.73|459.03|456.83|458.93|456.73|0
1626165590000|2021-07-13 08:39:50|459.12|456.92|458.93|456.73|459.12|456.92|458.93|456.73|0
1626165600000|2021-07-13 08:40:00|459.12|456.92|459.31|457.11|459.31|457.11|459.12|456.92|0
1626165620000|2021-07-13 08:40:20|459.12|456.92|459.31|457.11|459.31|457.11|459.12|456.92|0
1626165640000|2021-07-13 08:40:40|459.5|457.3|459.5|457.3|459.5|457.3|459.5|457.3|0
1626165660000|2021-07-13 08:41:00|459.4|457.2|459.4|457.2|459.4|457.2|459.4|457.2|0
1626165670000|2021-07-13 08:41:10|459.31|457.11|459.31|457.11|459.31|457.11|459.31|457.11|0
1626165700000|2021-07-13 08:41:40|459.21|457.01|459.31|457.11|459.31|457.11|459.21|457.01|0
1626165710000|2021-07-13 08:41:50|459.12|456.92|459.12|456.92|459.12|456.92|459.12|456.92|0
1626165720000|2021-07-13 08:42:00|459.02|456.82|459.12|456.92|459.12|456.92|459.02|456.82|0
1626165740000|2021-07-13 08:42:20|459.31|457.11|459.31|457.11|459.31|457.11|459.31|457.11|0
1626165750000|2021-07-13 08:42:30|459.12|456.92|459.12|456.92|459.12|456.92|459.12|456.92|0
1626165760000|2021-07-13 08:42:40|459.31|457.11|459.31|457.11|459.31|457.11|459.31|457.11|0
1626165800000|2021-07-13 08:43:20|459.5|457.3|459.5|457.3|459.5|457.3|459.5|457.3|0
1626165840000|2021-07-13 08:44:00|459.31|457.11|459.5|457.3|459.5|457.3|459.31|457.11|0
1626165900000|2021-07-13 08:45:00|459.69|457.49|459.69|457.49|459.69|457.49|459.69|457.49|0
1626165910000|2021-07-13 08:45:10|459.88|457.68|459.88|457.68|459.88|457.68|459.88|457.68|0
1626165940000|2021-07-13 08:45:40|460.07|457.87|460.07|457.87|460.07|457.87|460.07|457.87|0
1626165960000|2021-07-13 08:46:00|459.88|457.68|459.88|457.68|459.88|457.68|459.88|457.68|0
1626165980000|2021-07-13 08:46:20|459.97|457.77|459.88|457.68|460.07|457.87|459.88|457.68|0
1626166000000|2021-07-13 08:46:40|459.69|457.49|459.88|457.68|459.88|457.68|459.69|457.49|0
1626166020000|2021-07-13 08:47:00|460.07|457.87|459.88|457.68|460.07|457.87|459.88|457.68|0
1626166040000|2021-07-13 08:47:20|460.07|457.87|460.07|457.87|460.07|457.87|459.88|457.68|0
1626166060000|2021-07-13 08:47:40|459.97|457.77|459.88|457.68|460.07|457.87|459.88|457.68|0
1626166100000|2021-07-13 08:48:20|460.07|457.87|459.88|457.68|460.07|457.87|459.88|457.68|0
1626166110000|2021-07-13 08:48:30|459.97|457.77|459.88|457.68|460.07|457.87|459.88|457.68|0
1626166120000|2021-07-13 08:48:40|460.07|457.87|459.97|457.77|460.07|457.87|459.97|457.77|0
1626166130000|2021-07-13 08:48:50|459.88|457.68|460.06|457.86|460.07|457.87|459.88|457.68|0
1626166140000|2021-07-13 08:49:00|459.97|457.77|460.06|457.86|460.06|457.86|459.97|457.77|0
1626166150000|2021-07-13 08:49:10|459.88|457.68|460.06|457.86|460.06|457.86|459.88|457.68|0
1626166160000|2021-07-13 08:49:20|459.97|457.77|460.06|457.86|460.06|457.86|459.97|457.77|0
1626166250000|2021-07-13 08:50:50|460.25|458.05|460.15|457.95|460.25|458.05|460.06|457.86|0
1626166260000|2021-07-13 08:51:00|460.06|457.86|460.06|457.86|460.25|458.05|460.06|457.86|0
1626166300000|2021-07-13 08:51:40|459.87|457.67|460.06|457.86|460.06|457.86|459.87|457.67|0
1626166320000|2021-07-13 08:52:00|459.97|457.77|459.87|457.67|459.97|457.77|459.87|457.67|0
1626166370000|2021-07-13 08:52:50|460.44|458.24|460.44|458.24|460.44|458.24|460.44|458.24|0
1626166380000|2021-07-13 08:53:00|460.25|458.05|460.25|458.05|460.25|458.05|460.25|458.05|0
1626166400000|2021-07-13 08:53:20|460.44|458.24|460.25|458.05|460.44|458.24|460.25|458.05|0
1626166430000|2021-07-13 08:53:50|460.44|458.24|460.44|458.24|460.44|458.24|460.44|458.24|0
1626166450000|2021-07-13 08:54:10|460.25|458.05|460.25|458.05|460.25|458.05|460.25|458.05|0
1626166460000|2021-07-13 08:54:20|460.44|458.24|460.44|458.24|460.44|458.24|460.44|458.24|0
1626166470000|2021-07-13 08:54:30|460.25|458.05|460.44|458.24|460.44|458.24|460.25|458.05|0
1626166480000|2021-07-13 08:54:40|460.63|458.43|460.63|458.43|460.63|458.43|460.63|458.43|0
1626166500000|2021-07-13 08:55:00|460.82|458.62|460.82|458.62|460.82|458.62|460.63|458.43|0
1626166510000|2021-07-13 08:55:10|461.01|458.81|460.82|458.62|461.01|458.81|460.82|458.62|0
1626166520000|2021-07-13 08:55:20|461.01|458.81|461.01|458.81|461.01|458.81|460.82|458.62|0
1626166530000|2021-07-13 08:55:30|461.2|459|461.39|459.19|461.39|459.19|461.2|459|0
1626166540000|2021-07-13 08:55:40|461.2|459|461.58|459.38|461.58|459.38|461.2|459|0
1626166550000|2021-07-13 08:55:50|461.39|459.19|461.58|459.38|461.58|459.38|461.39|459.19|0
1626166560000|2021-07-13 08:56:00|461.39|459.19|461.39|459.19|461.39|459.19|461.39|459.19|0
1626166570000|2021-07-13 08:56:10|461.58|459.38|461.58|459.38|461.58|459.38|461.58|459.38|0
1626166580000|2021-07-13 08:56:20|461.77|459.57|461.67|459.47|461.77|459.57|461.67|459.47|0
1626166590000|2021-07-13 08:56:30|461.77|459.57|461.96|459.76|461.96|459.76|461.77|459.57|0
1626166600000|2021-07-13 08:56:40|462.14|459.94|462.14|459.94|462.14|459.94|462.14|459.94|0
1626166620000|2021-07-13 08:57:00|461.95|459.75|461.95|459.75|461.95|459.75|461.95|459.75|0
1626166640000|2021-07-13 08:57:20|461.77|459.57|461.39|459.19|461.77|459.57|461.39|459.19|0
1626166660000|2021-07-13 08:57:40|461.29|459.09|461.1|458.9|461.29|459.09|461.1|458.9|0
1626166670000|2021-07-13 08:57:50|461.01|458.81|461.2|459|461.2|459|461.01|458.81|0
1626166680000|2021-07-13 08:58:00|461.39|459.19|461.39|459.19|461.39|459.19|461.39|459.19|0
1626166690000|2021-07-13 08:58:10|461.29|459.09|461.39|459.19|461.39|459.19|461.29|459.09|0
1626166700000|2021-07-13 08:58:20|461.29|459.09|461.29|459.09|461.29|459.09|461.29|459.09|0
1626166710000|2021-07-13 08:58:30|461.2|459|461.39|459.19|461.39|459.19|461.2|459|0
1626166720000|2021-07-13 08:58:40|461.2|459|461.2|459|461.2|459|461.2|459|0
1626166730000|2021-07-13 08:58:50|461.39|459.19|461.39|459.19|461.39|459.19|461.2|459|0
1626166750000|2021-07-13 08:59:10|461.58|459.38|461.58|459.38|461.58|459.38|461.58|459.38|0
1626166760000|2021-07-13 08:59:20|461.48|459.28|461.48|459.28|461.57|459.37|461.48|459.28|0
1626166770000|2021-07-13 08:59:30|461.57|459.37|461.39|459.19|461.57|459.37|461.39|459.19|0
1626166780000|2021-07-13 08:59:40|461.57|459.37|461.57|459.37|461.57|459.37|461.57|459.37|0
1626166790000|2021-07-13 08:59:50|461.76|459.56|461.76|459.56|461.76|459.56|461.76|459.56|0
1626166800000|2021-07-13 09:00:00|461.57|459.37|461.57|459.37|461.57|459.37|461.57|459.37|0
1626166810000|2021-07-13 09:00:10|461.39|459.19|461.39|459.19|461.39|459.19|461.39|459.19|0
1626166820000|2021-07-13 09:00:20|461.48|459.28|461.48|459.28|461.48|459.28|461.48|459.28|0
1626166830000|2021-07-13 09:00:30|461.57|459.37|461.39|459.19|461.57|459.37|461.39|459.19|0
1626166840000|2021-07-13 09:00:40|461.38|459.18|461.38|459.18|461.38|459.18|461.38|459.18|0
1626166850000|2021-07-13 09:00:50|461.57|459.37|461.2|459|461.57|459.37|461.2|459|0
1626166860000|2021-07-13 09:01:00|461.38|459.18|461.38|459.18|461.38|459.18|461.38|459.18|0
1626166870000|2021-07-13 09:01:10|461.57|459.37|461.67|459.47|461.67|459.47|461.57|459.37|0
1626166880000|2021-07-13 09:01:20|461.76|459.56|461.76|459.56|461.76|459.56|461.76|459.56|0
1626166890000|2021-07-13 09:01:30|461.67|459.47|461.57|459.37|461.67|459.47|461.57|459.37|0
1626166900000|2021-07-13 09:01:40|461.48|459.28|461.57|459.37|461.57|459.37|461.48|459.28|0
1626166930000|2021-07-13 09:02:10|461.48|459.28|461.38|459.18|461.48|459.28|461.38|459.18|0
1626166970000|2021-07-13 09:02:50|461.57|459.37|461.48|459.28|461.57|459.37|461.48|459.28|0
1626166980000|2021-07-13 09:03:00|461.57|459.37|461.38|459.18|461.57|459.37|461.38|459.18|0
1626166990000|2021-07-13 09:03:10|461.47|459.27|461.38|459.18|461.47|459.27|461.38|459.18|0
1626167010000|2021-07-13 09:03:30|461.19|458.99|461.19|458.99|461.19|458.99|461.19|458.99|0
1626167020000|2021-07-13 09:03:40|461.38|459.18|461.57|459.37|461.57|459.37|461.38|459.18|0
1626167030000|2021-07-13 09:03:50|461.76|459.56|461.66|459.46|461.76|459.56|461.66|459.46|0
1626167040000|2021-07-13 09:04:00|461.76|459.56|461.57|459.37|461.76|459.56|461.57|459.37|0
1626167050000|2021-07-13 09:04:10|461.38|459.18|461.38|459.18|461.38|459.18|461.38|459.18|0
1626167060000|2021-07-13 09:04:20|461.19|458.99|461.38|459.18|461.38|459.18|461.19|458.99|0
1626167070000|2021-07-13 09:04:30|461.28|459.08|461.38|459.18|461.38|459.18|461.19|458.99|0
1626167080000|2021-07-13 09:04:40|461.19|458.99|461.19|458.99|461.19|458.99|461.19|458.99|0
1626167120000|2021-07-13 09:05:20|461|458.8|461|458.8|461|458.8|461|458.8|0
1626167160000|2021-07-13 09:06:00|461.09|458.89|461.19|458.99|461.19|458.99|461.09|458.89|0
1626167170000|2021-07-13 09:06:10|461|458.8|461|458.8|461|458.8|461|458.8|0
1626167180000|2021-07-13 09:06:20|461.19|458.99|461|458.8|461.19|458.99|461|458.8|0
1626167190000|2021-07-13 09:06:30|461.19|458.99|461.09|458.89|461.19|458.99|461.09|458.89|0
1626167200000|2021-07-13 09:06:40|461.19|458.99|461.19|458.99|461.19|458.99|461.19|458.99|0
1626167210000|2021-07-13 09:06:50|461|458.8|461|458.8|461|458.8|461|458.8|0
1626167220000|2021-07-13 09:07:00|460.91|458.71|461|458.8|461|458.8|460.91|458.71|0
1626167230000|2021-07-13 09:07:10|460.81|458.61|461|458.8|461|458.8|460.81|458.61|0
1626167240000|2021-07-13 09:07:20|460.81|458.61|460.81|458.61|460.81|458.61|460.81|458.61|0
1626167250000|2021-07-13 09:07:30|460.62|458.42|460.62|458.42|460.62|458.42|460.62|458.42|0
1626167260000|2021-07-13 09:07:40|460.44|458.24|460.62|458.42|460.62|458.42|460.44|458.24|0
1626167270000|2021-07-13 09:07:50|460.44|458.24|460.62|458.42|460.62|458.42|460.44|458.24|0
1626167320000|2021-07-13 09:08:40|460.81|458.61|460.81|458.61|460.81|458.61|460.81|458.61|0
1626167330000|2021-07-13 09:08:50|460.62|458.42|460.43|458.23|460.62|458.42|460.43|458.23|0
1626167340000|2021-07-13 09:09:00|460.62|458.42|460.43|458.23|460.62|458.42|460.43|458.23|0
1626167350000|2021-07-13 09:09:10|460.53|458.33|460.53|458.33|460.53|458.33|460.53|458.33|0
1626167360000|2021-07-13 09:09:20|460.43|458.23|460.62|458.42|460.62|458.42|460.43|458.23|0
1626167370000|2021-07-13 09:09:30|460.43|458.23|460.43|458.23|460.43|458.23|460.43|458.23|0
1626167380000|2021-07-13 09:09:40|460.62|458.42|460.62|458.42|460.62|458.42|460.62|458.42|0
1626167390000|2021-07-13 09:09:50|460.43|458.23|460.43|458.23|460.43|458.23|460.43|458.23|0
1626167420000|2021-07-13 09:10:20|460.62|458.42|460.53|458.33|460.62|458.42|460.53|458.33|0
1626167430000|2021-07-13 09:10:30|460.43|458.23|460.43|458.23|460.43|458.23|460.43|458.23|0
1626167470000|2021-07-13 09:11:10|460.24|458.04|460.43|458.23|460.43|458.23|460.24|458.04|0
1626167480000|2021-07-13 09:11:20|460.24|458.04|460.43|458.23|460.43|458.23|460.24|458.04|0
1626167490000|2021-07-13 09:11:30|460.24|458.04|460.24|458.04|460.24|458.04|460.24|458.04|0
1626167520000|2021-07-13 09:12:00|460.43|458.23|460.24|458.04|460.43|458.23|460.24|458.04|0
1626167530000|2021-07-13 09:12:10|460.06|457.86|460.06|457.86|460.06|457.86|460.06|457.86|0
1626167560000|2021-07-13 09:12:40|460.05|457.85|460.05|457.85|460.05|457.85|460.05|457.85|0
1626167580000|2021-07-13 09:13:00|459.87|457.67|459.87|457.67|460.05|457.85|459.87|457.67|0
1626167590000|2021-07-13 09:13:10|459.96|457.76|459.87|457.67|459.96|457.76|459.87|457.67|0
1626167610000|2021-07-13 09:13:30|460.05|457.85|460.05|457.85|460.05|457.85|460.05|457.85|0
1626167630000|2021-07-13 09:13:50|459.87|457.67|460.05|457.85|460.05|457.85|459.87|457.67|0
1626167640000|2021-07-13 09:14:00|459.96|457.76|459.87|457.67|460.05|457.85|459.87|457.67|0
1626167650000|2021-07-13 09:14:10|460.05|457.85|460.05|457.85|460.05|457.85|460.05|457.85|0
1626167660000|2021-07-13 09:14:20|459.87|457.67|459.87|457.67|459.87|457.67|459.87|457.67|0
1626167670000|2021-07-13 09:14:30|459.68|457.48|459.68|457.48|459.68|457.48|459.68|457.48|0
1626167680000|2021-07-13 09:14:40|459.86|457.66|459.86|457.66|459.86|457.66|459.86|457.66|0
1626167690000|2021-07-13 09:14:50|459.96|457.76|459.96|457.76|459.96|457.76|459.96|457.76|0
1626167700000|2021-07-13 09:15:00|460.05|457.85|460.05|457.85|460.05|457.85|459.96|457.76|0
1626167710000|2021-07-13 09:15:10|459.86|457.66|460.05|457.85|460.05|457.85|459.86|457.66|0
1626167720000|2021-07-13 09:15:20|460.24|458.04|460.05|457.85|460.24|458.04|460.05|457.85|0
1626167730000|2021-07-13 09:15:30|460.43|458.23|460.24|458.04|460.43|458.23|460.24|458.04|0
1626167740000|2021-07-13 09:15:40|460.43|458.23|460.43|458.23|460.43|458.23|460.43|458.23|0
1626167750000|2021-07-13 09:15:50|460.52|458.32|461|458.8|461|458.8|460.52|458.32|0
1626167760000|2021-07-13 09:16:00|461.19|458.99|461.19|458.99|461.19|458.99|461.19|458.99|0
1626167770000|2021-07-13 09:16:10|461.38|459.18|461.38|459.18|461.38|459.18|461.38|459.18|0
1626167780000|2021-07-13 09:16:20|461.47|459.27|461.47|459.27|461.47|459.27|461.47|459.27|0
1626167790000|2021-07-13 09:16:30|461.38|459.18|461.38|459.18|461.57|459.37|461.38|459.18|0
1626167800000|2021-07-13 09:16:40|461.57|459.37|461.57|459.37|461.57|459.37|461.57|459.37|0
1626167810000|2021-07-13 09:16:50|461.38|459.18|461.76|459.56|461.76|459.56|461.38|459.18|0
1626167820000|2021-07-13 09:17:00|461.95|459.75|461.76|459.56|461.95|459.75|461.76|459.56|0
1626167830000|2021-07-13 09:17:10|461.95|459.75|461.76|459.56|461.95|459.75|461.76|459.56|0
1626167840000|2021-07-13 09:17:20|461.95|459.75|461.95|459.75|461.95|459.75|461.85|459.65|0
1626167850000|2021-07-13 09:17:30|461.76|459.56|461.95|459.75|462.14|459.94|461.76|459.56|0
1626167890000|2021-07-13 09:18:10|461.76|459.56|461.76|459.56|461.76|459.56|461.76|459.56|0
1626167900000|2021-07-13 09:18:20|461.95|459.75|461.76|459.56|461.95|459.75|461.76|459.56|0
1626167910000|2021-07-13 09:18:30|461.95|459.75|461.95|459.75|461.95|459.75|461.95|459.75|0
1626167920000|2021-07-13 09:18:40|461.76|459.56|461.76|459.56|461.76|459.56|461.76|459.56|0
1626167940000|2021-07-13 09:19:00|461.66|459.46|461.66|459.46|461.66|459.46|461.66|459.46|0
1626167950000|2021-07-13 09:19:10|461.57|459.37|461.57|459.37|461.57|459.37|461.57|459.37|0
1626167960000|2021-07-13 09:19:20|461.38|459.18|461.38|459.18|461.38|459.18|461.38|459.18|0
1626167980000|2021-07-13 09:19:40|461.57|459.37|461.57|459.37|461.57|459.37|461.57|459.37|0
1626167990000|2021-07-13 09:19:50|461.38|459.18|461.57|459.37|461.57|459.37|461.38|459.18|0
1626168000000|2021-07-13 09:20:00|461.47|459.27|461.19|458.99|461.47|459.27|461.19|458.99|0
1626168010000|2021-07-13 09:20:10|461.38|459.18|461.38|459.18|461.38|459.18|461.19|458.99|0
1626168020000|2021-07-13 09:20:20|461.28|459.08|461.28|459.08|461.38|459.18|461.28|459.08|0
1626168030000|2021-07-13 09:20:30|461.38|459.18|461.19|458.99|461.38|459.18|461.19|458.99|0
1626168060000|2021-07-13 09:21:00|461.38|459.18|461.38|459.18|461.38|459.18|461.38|459.18|0
1626168070000|2021-07-13 09:21:10|461.57|459.37|461.47|459.27|461.57|459.37|461.47|459.27|0
1626168080000|2021-07-13 09:21:20|461.38|459.18|461.38|459.18|461.38|459.18|461.38|459.18|0
1626168090000|2021-07-13 09:21:30|461.19|458.99|461.19|458.99|461.19|458.99|461.19|458.99|0
1626168100000|2021-07-13 09:21:40|461.38|459.18|461.38|459.18|461.38|459.18|461.38|459.18|0
1626168120000|2021-07-13 09:22:00|461.57|459.37|461.57|459.37|461.57|459.37|461.57|459.37|0
1626168180000|2021-07-13 09:23:00|461.38|459.18|461.38|459.18|461.38|459.18|461.38|459.18|0
1626168210000|2021-07-13 09:23:30|461.19|458.99|461.19|458.99|461.19|458.99|461.19|458.99|0
1626168220000|2021-07-13 09:23:40|461.38|459.18|461.38|459.18|461.38|459.18|461.38|459.18|0
1626168230000|2021-07-13 09:23:50|461.28|459.08|461.19|458.99|461.38|459.18|461.19|458.99|0
1626168250000|2021-07-13 09:24:10|461.38|459.18|461.38|459.18|461.38|459.18|461.38|459.18|0
1626168260000|2021-07-13 09:24:20|461.19|458.99|461.19|458.99|461.19|458.99|461.19|458.99|0
1626168270000|2021-07-13 09:24:30|461|458.8|461|458.8|461|458.8|461|458.8|0
1626168280000|2021-07-13 09:24:40|461.19|458.99|461.09|458.89|461.19|458.99|461.09|458.89|0
1626168290000|2021-07-13 09:24:50|461.19|458.99|461.19|458.99|461.19|458.99|461.19|458.99|0
1626168300000|2021-07-13 09:25:00|461.37|459.17|461.56|459.36|461.56|459.36|461.37|459.17|0
1626168310000|2021-07-13 09:25:10|461.37|459.17|461.37|459.17|461.47|459.27|461.37|459.17|0
1626168320000|2021-07-13 09:25:20|461.19|458.99|461.19|458.99|461.19|458.99|461.19|458.99|0
1626168330000|2021-07-13 09:25:30|461.37|459.17|461.37|459.17|461.37|459.17|461.37|459.17|0
1626168340000|2021-07-13 09:25:40|461.19|458.99|461.19|458.99|461.19|458.99|461.19|458.99|0
1626168350000|2021-07-13 09:25:50|461.37|459.17|461.19|458.99|461.37|459.17|461.19|458.99|0
1626168360000|2021-07-13 09:26:00|461.37|459.17|461.56|459.36|461.56|459.36|461.37|459.17|0
1626168370000|2021-07-13 09:26:10|461.37|459.17|461.47|459.27|461.47|459.27|461.37|459.17|0
1626168380000|2021-07-13 09:26:20|461.37|459.17|461.56|459.36|461.56|459.36|461.37|459.17|0
1626168390000|2021-07-13 09:26:30|461.37|459.17|461.18|458.98|461.37|459.17|461.18|458.98|0
1626168420000|2021-07-13 09:27:00|461.37|459.17|461.18|458.98|461.37|459.17|461.18|458.98|0
1626168440000|2021-07-13 09:27:20|461|458.8|461|458.8|461|458.8|461|458.8|0
1626168450000|2021-07-13 09:27:30|460.81|458.61|460.81|458.61|460.81|458.61|460.81|458.61|0
1626168470000|2021-07-13 09:27:50|460.99|458.79|460.81|458.61|460.99|458.79|460.71|458.51|0
1626168500000|2021-07-13 09:28:20|460.62|458.42|460.81|458.61|460.81|458.61|460.62|458.42|0
1626168510000|2021-07-13 09:28:30|460.71|458.51|460.71|458.51|460.71|458.51|460.71|458.51|0
1626168520000|2021-07-13 09:28:40|460.81|458.61|460.9|458.7|460.9|458.7|460.81|458.61|0
1626168530000|2021-07-13 09:28:50|460.99|458.79|460.99|458.79|460.99|458.79|460.99|458.79|0
1626168540000|2021-07-13 09:29:00|460.81|458.61|460.9|458.7|460.9|458.7|460.81|458.61|0
1626168550000|2021-07-13 09:29:10|460.81|458.61|460.8|458.6|460.81|458.61|460.71|458.51|0
1626168560000|2021-07-13 09:29:20|460.9|458.7|460.8|458.6|460.99|458.79|460.8|458.6|0
1626168580000|2021-07-13 09:29:40|460.99|458.79|460.8|458.6|460.99|458.79|460.8|458.6|0
1626168590000|2021-07-13 09:29:50|460.9|458.7|460.99|458.79|460.99|458.79|460.9|458.7|0
1626168600000|2021-07-13 09:30:00|461.18|458.98|460.99|458.79|461.18|458.98|460.99|458.79|0
1626168610000|2021-07-13 09:30:10|460.8|458.6|460.8|458.6|460.8|458.6|460.8|458.6|0
1626168620000|2021-07-13 09:30:20|460.99|458.79|460.99|458.79|460.99|458.79|460.99|458.79|0
1626168630000|2021-07-13 09:30:30|460.8|458.6|460.8|458.6|460.8|458.6|460.8|458.6|0
1626168640000|2021-07-13 09:30:40|460.62|458.42|460.71|458.51|460.71|458.51|460.62|458.42|0
1626168650000|2021-07-13 09:30:50|460.62|458.42|460.61|458.41|460.62|458.42|460.61|458.41|0
1626168660000|2021-07-13 09:31:00|460.43|458.23|460.43|458.23|460.43|458.23|460.24|458.04|0
1626168670000|2021-07-13 09:31:10|460.24|458.04|460.43|458.23|460.43|458.23|460.24|458.04|0
1626168690000|2021-07-13 09:31:30|460.61|458.41|460.61|458.41|460.61|458.41|460.61|458.41|0
1626168700000|2021-07-13 09:31:40|460.71|458.51|460.8|458.6|460.8|458.6|460.71|458.51|0
1626168710000|2021-07-13 09:31:50|460.99|458.79|460.99|458.79|460.99|458.79|460.8|458.6|0
1626168720000|2021-07-13 09:32:00|461.18|458.98|461.37|459.17|461.56|459.36|461.18|458.98|0
1626168730000|2021-07-13 09:32:10|461.56|459.36|461.75|459.55|461.75|459.55|461.56|459.36|0
1626168740000|2021-07-13 09:32:20|461.94|459.74|461.94|459.74|461.94|459.74|461.94|459.74|0
1626168750000|2021-07-13 09:32:30|462.13|459.93|461.94|459.74|462.13|459.93|461.94|459.74|0
1626168770000|2021-07-13 09:32:50|462.13|459.93|462.13|459.93|462.13|459.93|462.13|459.93|0
1626168780000|2021-07-13 09:33:00|462.32|460.12|461.94|459.74|462.32|460.12|461.94|459.74|0
1626168790000|2021-07-13 09:33:10|461.75|459.55|461.94|459.74|461.94|459.74|461.75|459.55|0
1626168800000|2021-07-13 09:33:20|461.75|459.55|461.84|459.64|461.84|459.64|461.75|459.55|0
1626168810000|2021-07-13 09:33:30|461.94|459.74|461.75|459.55|461.94|459.74|461.75|459.55|0
1626168820000|2021-07-13 09:33:40|461.56|459.36|461.75|459.55|461.75|459.55|461.56|459.36|0
1626168830000|2021-07-13 09:33:50|461.56|459.36|461.56|459.36|461.56|459.36|461.56|459.36|0
1626168850000|2021-07-13 09:34:10|461.75|459.55|461.56|459.36|461.75|459.55|461.56|459.36|0
1626168880000|2021-07-13 09:34:40|461.75|459.55|461.75|459.55|461.75|459.55|461.75|459.55|0
1626168890000|2021-07-13 09:34:50|461.56|459.36|461.75|459.55|461.75|459.55|461.56|459.36|0
1626168900000|2021-07-13 09:35:00|461.65|459.45|461.56|459.36|461.75|459.55|461.56|459.36|0
1626168930000|2021-07-13 09:35:30|461.37|459.17|461.37|459.17|461.37|459.17|461.37|459.17|0
1626168940000|2021-07-13 09:35:40|461.56|459.36|461.37|459.17|461.56|459.36|461.37|459.17|0
1626168950000|2021-07-13 09:35:50|461.75|459.55|461.65|459.45|461.75|459.55|461.56|459.36|0
1626168960000|2021-07-13 09:36:00|461.56|459.36|461.56|459.36|461.56|459.36|461.56|459.36|0
1626169020000|2021-07-13 09:37:00|461.75|459.55|461.56|459.36|461.75|459.55|461.56|459.36|0
1626169050000|2021-07-13 09:37:30|461.65|459.45|461.56|459.36|461.65|459.45|461.56|459.36|0
1626169080000|2021-07-13 09:38:00|461.75|459.55|461.56|459.36|461.75|459.55|461.56|459.36|0
1626169100000|2021-07-13 09:38:20|461.46|459.26|461.56|459.36|461.56|459.36|461.37|459.17|0
1626169160000|2021-07-13 09:39:20|461.75|459.55|461.75|459.55|461.75|459.55|461.75|459.55|0
1626169170000|2021-07-13 09:39:30|461.56|459.36|461.56|459.36|461.56|459.36|461.56|459.36|0
1626169200000|2021-07-13 09:40:00|461.75|459.55|461.75|459.55|461.75|459.55|461.56|459.36|0
1626169210000|2021-07-13 09:40:10|461.56|459.36|461.56|459.36|461.56|459.36|461.56|459.36|0
1626169230000|2021-07-13 09:40:30|461.37|459.17|461.37|459.17|461.37|459.17|461.37|459.17|0
1626169270000|2021-07-13 09:41:10|461.18|458.98|461.18|458.98|461.18|458.98|461.18|458.98|0
1626169280000|2021-07-13 09:41:20|461.37|459.17|461.18|458.98|461.37|459.17|461.18|458.98|0
1626169290000|2021-07-13 09:41:30|461.37|459.17|461.37|459.17|461.37|459.17|461.37|459.17|0
1626169300000|2021-07-13 09:41:40|461.18|458.98|461.56|459.36|461.56|459.36|461.18|458.98|0
1626169320000|2021-07-13 09:42:00|461.75|459.55|461.75|459.55|461.75|459.55|461.75|459.55|0
1626169330000|2021-07-13 09:42:10|461.56|459.36|461.56|459.36|461.56|459.36|461.56|459.36|0
1626169340000|2021-07-13 09:42:20|461.37|459.17|461.56|459.36|461.56|459.36|461.37|459.17|0
1626169440000|2021-07-13 09:44:00|461.75|459.55|461.75|459.55|461.75|459.55|461.75|459.55|0
1626169450000|2021-07-13 09:44:10|461.56|459.36|461.75|459.55|461.75|459.55|461.56|459.36|0
1626169470000|2021-07-13 09:44:30|461.84|459.64|461.84|459.64|461.84|459.64|461.84|459.64|0
1626169480000|2021-07-13 09:44:40|461.75|459.55|461.75|459.55|461.75|459.55|461.75|459.55|0
1626169540000|2021-07-13 09:45:40|461.74|459.54|461.74|459.54|461.74|459.54|461.74|459.54|0
1626169550000|2021-07-13 09:45:50|461.56|459.36|461.56|459.36|461.56|459.36|461.56|459.36|0
1626169560000|2021-07-13 09:46:00|461.37|459.17|461.37|459.17|461.37|459.17|461.18|458.98|0
1626169580000|2021-07-13 09:46:20|461.56|459.36|461.56|459.36|461.56|459.36|461.56|459.36|0
1626169610000|2021-07-13 09:46:50|461.74|459.54|461.74|459.54|461.74|459.54|461.74|459.54|0
1626169620000|2021-07-13 09:47:00|461.55|459.35|461.55|459.35|461.55|459.35|461.55|459.35|0
1626169640000|2021-07-13 09:47:20|461.37|459.17|461.18|458.98|461.37|459.17|461.18|458.98|0
1626169650000|2021-07-13 09:47:30|461.37|459.17|461.37|459.17|461.37|459.17|461.37|459.17|0
1626169680000|2021-07-13 09:48:00|461.18|458.98|461.37|459.17|461.37|459.17|461.18|458.98|0
1626169700000|2021-07-13 09:48:20|461.36|459.16|461.36|459.16|461.36|459.16|461.36|459.16|0
1626169710000|2021-07-13 09:48:30|461.18|458.98|461.36|459.16|461.36|459.16|461.18|458.98|0
1626169740000|2021-07-13 09:49:00|461.46|459.26|461.36|459.16|461.46|459.26|461.36|459.16|0
1626169750000|2021-07-13 09:49:10|461.18|458.98|461.18|458.98|461.18|458.98|461.18|458.98|0
1626169790000|2021-07-13 09:49:50|461.17|458.97|461.17|458.97|461.17|458.97|461.17|458.97|0
1626169800000|2021-07-13 09:50:00|461.36|459.16|461.36|459.16|461.36|459.16|461.36|459.16|0
1626169830000|2021-07-13 09:50:30|461.55|459.35|461.55|459.35|461.55|459.35|461.55|459.35|0
1626169840000|2021-07-13 09:50:40|461.36|459.16|461.36|459.16|461.36|459.16|461.36|459.16|0
1626169850000|2021-07-13 09:50:50|461.55|459.35|461.55|459.35|461.55|459.35|461.55|459.35|0
1626169950000|2021-07-13 09:52:30|461.74|459.54|461.74|459.54|461.74|459.54|461.74|459.54|0
1626169960000|2021-07-13 09:52:40|461.93|459.73|461.93|459.73|461.93|459.73|461.93|459.73|0
1626169970000|2021-07-13 09:52:50|461.74|459.54|461.74|459.54|461.74|459.54|461.74|459.54|0
1626169980000|2021-07-13 09:53:00|461.93|459.73|461.74|459.54|461.93|459.73|461.74|459.54|0
1626170020000|2021-07-13 09:53:40|461.93|459.73|461.74|459.54|461.93|459.73|461.74|459.54|0
1626170030000|2021-07-13 09:53:50|461.55|459.35|461.55|459.35|461.55|459.35|461.55|459.35|0
1626170040000|2021-07-13 09:54:00|461.36|459.16|461.36|459.16|461.36|459.16|461.36|459.16|0
1626170060000|2021-07-13 09:54:20|461.55|459.35|461.55|459.35|461.55|459.35|461.55|459.35|0
1626170070000|2021-07-13 09:54:30|461.36|459.16|461.36|459.16|461.36|459.16|461.36|459.16|0
1626170090000|2021-07-13 09:54:50|461.26|459.06|461.36|459.16|461.36|459.16|461.26|459.06|0
1626170100000|2021-07-13 09:55:00|461.26|459.06|461.17|458.97|461.36|459.16|461.17|458.97|0
1626170140000|2021-07-13 09:55:40|461.36|459.16|461.36|459.16|461.36|459.16|461.36|459.16|0
1626170160000|2021-07-13 09:56:00|461.17|458.97|461.17|458.97|461.17|458.97|461.17|458.97|0
1626170170000|2021-07-13 09:56:10|461.36|459.16|461.17|458.97|461.36|459.16|461.17|458.97|0
1626170180000|2021-07-13 09:56:20|461.36|459.16|461.36|459.16|461.36|459.16|461.36|459.16|0
1626170200000|2021-07-13 09:56:40|461.17|458.97|461.17|458.97|461.17|458.97|461.17|458.97|0
1626170240000|2021-07-13 09:57:20|461.36|459.16|461.17|458.97|461.36|459.16|461.17|458.97|0
1626170250000|2021-07-13 09:57:30|461.26|459.06|461.17|458.97|461.26|459.06|461.17|458.97|0
1626170280000|2021-07-13 09:58:00|461.36|459.16|461.17|458.97|461.36|459.16|461.17|458.97|0
1626170300000|2021-07-13 09:58:20|460.98|458.78|460.98|458.78|460.98|458.78|460.98|458.78|0
1626170310000|2021-07-13 09:58:30|461.17|458.97|461.17|458.97|461.17|458.97|461.17|458.97|0
1626170320000|2021-07-13 09:58:40|460.98|458.78|460.98|458.78|460.98|458.78|460.98|458.78|0
1626170330000|2021-07-13 09:58:50|461.55|459.35|461.36|459.16|461.55|459.35|461.36|459.16|0
1626170340000|2021-07-13 09:59:00|461.45|459.25|461.45|459.25|461.45|459.25|461.45|459.25|0
1626170350000|2021-07-13 09:59:10|461.55|459.35|461.55|459.35|461.55|459.35|461.55|459.35|0
1626170360000|2021-07-13 09:59:20|461.36|459.16|461.36|459.16|461.36|459.16|461.36|459.16|0
1626170370000|2021-07-13 09:59:30|461.55|459.35|461.55|459.35|461.55|459.35|461.55|459.35|0
1626170380000|2021-07-13 09:59:40|461.36|459.16|461.36|459.16|461.36|459.16|461.36|459.16|0
1626170400000|2021-07-13 10:00:00|461.55|459.35|461.36|459.16|461.55|459.35|461.36|459.16|0
1626170410000|2021-07-13 10:00:10|461.55|459.35|461.55|459.35|461.55|459.35|461.55|459.35|0
1626170420000|2021-07-13 10:00:20|461.74|459.54|461.55|459.35|461.74|459.54|461.36|459.16|0
1626170430000|2021-07-13 10:00:30|461.74|459.54|461.74|459.54|461.74|459.54|461.74|459.54|0
1626170450000|2021-07-13 10:00:50|461.83|459.63|461.93|459.73|461.93|459.73|461.83|459.63|0
1626170470000|2021-07-13 10:01:10|462.12|459.92|461.93|459.73|462.12|459.92|461.93|459.73|0
1626170480000|2021-07-13 10:01:20|462.12|459.92|462.12|459.92|462.12|459.92|462.12|459.92|0
1626170540000|2021-07-13 10:02:20|462.31|460.11|462.31|460.11|462.31|460.11|462.12|459.92|0
1626170550000|2021-07-13 10:02:30|462.5|460.3|462.5|460.3|462.5|460.3|462.5|460.3|0
1626170560000|2021-07-13 10:02:40|462.31|460.11|462.5|460.3|462.5|460.3|462.31|460.11|0
1626170570000|2021-07-13 10:02:50|462.69|460.49|462.69|460.49|462.69|460.49|462.69|460.49|0
1626170580000|2021-07-13 10:03:00|462.5|460.3|462.69|460.49|462.69|460.49|462.5|460.3|0
1626170590000|2021-07-13 10:03:10|462.5|460.3|462.31|460.11|462.5|460.3|462.31|460.11|0
1626170600000|2021-07-13 10:03:20|462.5|460.3|462.31|460.11|462.5|460.3|462.31|460.11|0
1626170610000|2021-07-13 10:03:30|462.5|460.3|462.31|460.11|462.5|460.3|462.31|460.11|0
1626170620000|2021-07-13 10:03:40|462.12|459.92|462.21|460.01|462.21|460.01|462.12|459.92|0
1626170630000|2021-07-13 10:03:50|462.31|460.11|462.12|459.92|462.31|460.11|462.12|459.92|0
1626170640000|2021-07-13 10:04:00|461.93|459.73|461.93|459.73|461.93|459.73|461.93|459.73|0
1626170650000|2021-07-13 10:04:10|462.12|459.92|462.12|459.92|462.12|459.92|462.12|459.92|0
1626170700000|2021-07-13 10:05:00|462.31|460.11|462.49|460.29|462.49|460.29|462.31|460.11|0
1626170710000|2021-07-13 10:05:10|462.31|460.11|462.49|460.29|462.49|460.29|462.31|460.11|0
1626170720000|2021-07-13 10:05:20|462.31|460.11|462.31|460.11|462.31|460.11|462.31|460.11|0
1626170730000|2021-07-13 10:05:30|462.49|460.29|462.4|460.2|462.49|460.29|462.31|460.11|0
1626170740000|2021-07-13 10:05:40|462.49|460.29|462.31|460.11|462.49|460.29|462.31|460.11|0
1626170750000|2021-07-13 10:05:50|462.4|460.2|462.31|460.11|462.4|460.2|462.31|460.11|0
1626170760000|2021-07-13 10:06:00|462.49|460.29|462.49|460.29|462.49|460.29|462.49|460.29|0
1626170770000|2021-07-13 10:06:10|462.3|460.1|462.3|460.1|462.3|460.1|462.3|460.1|0
1626170780000|2021-07-13 10:06:20|462.12|459.92|462.3|460.1|462.3|460.1|462.12|459.92|0
1626170790000|2021-07-13 10:06:30|462.21|460.01|462.3|460.1|462.3|460.1|462.21|460.01|0
1626170810000|2021-07-13 10:06:50|462.49|460.29|462.49|460.29|462.49|460.29|462.49|460.29|0
1626170820000|2021-07-13 10:07:00|462.3|460.1|462.49|460.29|462.49|460.29|462.3|460.1|0
1626170830000|2021-07-13 10:07:10|462.3|460.1|462.49|460.29|462.49|460.29|462.3|460.1|0
1626170840000|2021-07-13 10:07:20|462.3|460.1|462.49|460.29|462.49|460.29|462.3|460.1|0
1626170870000|2021-07-13 10:07:50|462.3|460.1|462.3|460.1|462.3|460.1|462.3|460.1|0
1626170880000|2021-07-13 10:08:00|462.11|459.91|462.11|459.91|462.11|459.91|462.11|459.91|0
1626170940000|2021-07-13 10:09:00|462.21|460.01|462.11|459.91|462.21|460.01|462.11|459.91|0
1626170990000|2021-07-13 10:09:50|461.92|459.72|461.92|459.72|461.92|459.72|461.92|459.72|0
1626171000000|2021-07-13 10:10:00|462.11|459.91|462.11|459.91|462.11|459.91|462.11|459.91|0
1626171010000|2021-07-13 10:10:10|462.02|459.82|462.02|459.82|462.02|459.82|462.02|459.82|0
1626171020000|2021-07-13 10:10:20|462.11|459.91|462.11|459.91|462.11|459.91|462.02|459.82|0
1626171030000|2021-07-13 10:10:30|461.92|459.72|462.11|459.91|462.11|459.91|461.92|459.72|0
1626171040000|2021-07-13 10:10:40|462.01|459.81|461.92|459.72|462.01|459.81|461.92|459.72|0
1626171070000|2021-07-13 10:11:10|462.01|459.81|461.92|459.72|462.01|459.81|461.92|459.72|0
1626171090000|2021-07-13 10:11:30|461.83|459.63|461.92|459.72|461.92|459.72|461.83|459.63|0
1626171100000|2021-07-13 10:11:40|461.73|459.53|461.92|459.72|461.92|459.72|461.73|459.53|0
1626171110000|2021-07-13 10:11:50|461.82|459.62|461.73|459.53|461.82|459.62|461.73|459.53|0
1626171120000|2021-07-13 10:12:00|461.92|459.72|462.11|459.91|462.11|459.91|461.92|459.72|0
1626171130000|2021-07-13 10:12:10|461.92|459.72|461.92|459.72|461.92|459.72|461.92|459.72|0
1626171170000|2021-07-13 10:12:50|461.73|459.53|461.73|459.53|461.73|459.53|461.73|459.53|0
1626171180000|2021-07-13 10:13:00|461.54|459.34|461.54|459.34|461.54|459.34|461.54|459.34|0
1626171220000|2021-07-13 10:13:40|461.35|459.15|461.35|459.15|461.35|459.15|461.35|459.15|0
1626171230000|2021-07-13 10:13:50|461.54|459.34|461.54|459.34|461.54|459.34|461.54|459.34|0
1626171250000|2021-07-13 10:14:10|461.73|459.53|461.73|459.53|461.73|459.53|461.73|459.53|0
1626171260000|2021-07-13 10:14:20|461.63|459.43|461.73|459.53|461.73|459.53|461.63|459.43|0
1626171270000|2021-07-13 10:14:30|461.54|459.34|461.54|459.34|461.54|459.34|461.54|459.34|0
1626171300000|2021-07-13 10:15:00|461.35|459.15|461.54|459.34|461.54|459.34|461.35|459.15|0
1626171340000|2021-07-13 10:15:40|461.73|459.53|461.73|459.53|461.73|459.53|461.73|459.53|0
1626171350000|2021-07-13 10:15:50|461.92|459.72|461.92|459.72|461.92|459.72|461.92|459.72|0
1626171380000|2021-07-13 10:16:20|462.01|459.81|461.73|459.53|462.01|459.81|461.73|459.53|0
1626171410000|2021-07-13 10:16:50|461.92|459.72|461.73|459.53|461.92|459.72|461.73|459.53|0
1626171420000|2021-07-13 10:17:00|461.92|459.72|461.73|459.53|461.92|459.72|461.73|459.53|0
1626171450000|2021-07-13 10:17:30|461.54|459.34|461.54|459.34|461.73|459.53|461.54|459.34|0
1626171460000|2021-07-13 10:17:40|461.73|459.53|461.63|459.43|461.73|459.53|461.63|459.43|0
1626171470000|2021-07-13 10:17:50|461.73|459.53|461.92|459.72|461.92|459.72|461.73|459.53|0
1626171500000|2021-07-13 10:18:20|461.82|459.62|461.92|459.72|461.92|459.72|461.82|459.62|0
1626171520000|2021-07-13 10:18:40|462.11|459.91|462.11|459.91|462.11|459.91|462.11|459.91|0
1626171530000|2021-07-13 10:18:50|461.92|459.72|461.92|459.72|461.92|459.72|461.92|459.72|0
1626171550000|2021-07-13 10:19:10|462.01|459.81|462.11|459.91|462.11|459.91|461.92|459.72|0
1626171560000|2021-07-13 10:19:20|461.92|459.72|461.92|459.72|461.92|459.72|461.92|459.72|0
1626171580000|2021-07-13 10:19:40|462.11|459.91|462.11|459.91|462.11|459.91|462.11|459.91|0
1626171600000|2021-07-13 10:20:00|461.92|459.72|461.92|459.72|462.11|459.91|461.92|459.72|0
1626171670000|2021-07-13 10:21:10|462.11|459.91|462.11|459.91|462.11|459.91|462.11|459.91|0
1626171700000|2021-07-13 10:21:40|462.2|460|462.11|459.91|462.2|460|462.11|459.91|0
1626171710000|2021-07-13 10:21:50|462.2|460|462.3|460.1|462.3|460.1|462.2|460|0
1626171730000|2021-07-13 10:22:10|462.11|459.91|462.3|460.1|462.3|460.1|462.11|459.91|0
1626171740000|2021-07-13 10:22:20|462.2|460|462.11|459.91|462.2|460|462.11|459.91|0
1626171760000|2021-07-13 10:22:40|461.92|459.72|461.92|459.72|461.92|459.72|461.92|459.72|0
1626171780000|2021-07-13 10:23:00|461.73|459.53|461.92|459.72|461.92|459.72|461.73|459.53|0
1626171790000|2021-07-13 10:23:10|461.82|459.62|461.92|459.72|461.92|459.72|461.73|459.53|0
1626171800000|2021-07-13 10:23:20|461.73|459.53|461.73|459.53|461.73|459.53|461.73|459.53|0
1626171820000|2021-07-13 10:23:40|461.82|459.62|461.82|459.62|461.82|459.62|461.73|459.53|0
1626171830000|2021-07-13 10:23:50|461.73|459.53|461.92|459.72|461.92|459.72|461.73|459.53|0
1626171840000|2021-07-13 10:24:00|461.73|459.53|461.54|459.34|461.73|459.53|461.54|459.34|0
1626171870000|2021-07-13 10:24:30|461.73|459.53|461.63|459.43|461.73|459.53|461.63|459.43|0
1626171880000|2021-07-13 10:24:40|461.73|459.53|461.54|459.34|461.73|459.53|461.54|459.34|0
1626171890000|2021-07-13 10:24:50|461.73|459.53|461.73|459.53|461.73|459.53|461.73|459.53|0
1626171900000|2021-07-13 10:25:00|461.63|459.43|461.73|459.53|461.73|459.53|461.63|459.43|0
1626171910000|2021-07-13 10:25:10|461.63|459.43|461.73|459.53|461.73|459.53|461.63|459.43|0
1626171930000|2021-07-13 10:25:30|461.54|459.34|461.73|459.53|461.73|459.53|461.54|459.34|0
1626171940000|2021-07-13 10:25:40|461.63|459.43|461.54|459.34|461.63|459.43|461.54|459.34|0
1626171950000|2021-07-13 10:25:50|461.63|459.43|461.63|459.43|461.63|459.43|461.63|459.43|0
1626171960000|2021-07-13 10:26:00|461.73|459.53|461.73|459.53|461.73|459.53|461.54|459.34|0
1626171970000|2021-07-13 10:26:10|461.54|459.34|461.73|459.53|461.73|459.53|461.54|459.34|0
1626171980000|2021-07-13 10:26:20|461.63|459.43|461.54|459.34|461.63|459.43|461.54|459.34|0
1626171990000|2021-07-13 10:26:30|461.73|459.53|461.73|459.53|461.73|459.53|461.73|459.53|0
1626172050000|2021-07-13 10:27:30|461.63|459.43|461.73|459.53|461.73|459.53|461.63|459.43|0
1626172080000|2021-07-13 10:28:00|461.54|459.34|461.73|459.53|461.73|459.53|461.54|459.34|0
1626172090000|2021-07-13 10:28:10|461.54|459.34|461.54|459.34|461.54|459.34|461.54|459.34|0
1626172100000|2021-07-13 10:28:20|461.73|459.53|461.73|459.53|461.73|459.53|461.73|459.53|0
1626172110000|2021-07-13 10:28:30|461.63|459.43|461.63|459.43|461.63|459.43|461.63|459.43|0
1626172120000|2021-07-13 10:28:40|461.54|459.34|461.54|459.34|461.54|459.34|461.54|459.34|0
1626172140000|2021-07-13 10:29:00|461.35|459.15|461.35|459.15|461.35|459.15|461.35|459.15|0
1626172150000|2021-07-13 10:29:10|461.44|459.24|461.35|459.15|461.44|459.24|461.35|459.15|0
1626172170000|2021-07-13 10:29:30|461.44|459.24|461.35|459.15|461.44|459.24|461.35|459.15|0
1626172180000|2021-07-13 10:29:40|461.16|458.96|461.16|458.96|461.16|458.96|461.16|458.96|0
1626172190000|2021-07-13 10:29:50|461.25|459.05|461.16|458.96|461.25|459.05|461.16|458.96|0
1626172210000|2021-07-13 10:30:10|461.25|459.05|461.16|458.96|461.35|459.15|461.16|458.96|0
1626172220000|2021-07-13 10:30:20|461.35|459.15|461.25|459.05|461.35|459.15|461.25|459.05|0
1626172230000|2021-07-13 10:30:30|461.16|458.96|461.35|459.15|461.35|459.15|461.16|458.96|0
1626172300000|2021-07-13 10:31:40|461.16|458.96|461.16|458.96|461.16|458.96|461.16|458.96|0
1626172370000|2021-07-13 10:32:50|461.35|459.15|461.35|459.15|461.35|459.15|461.35|459.15|0
1626172380000|2021-07-13 10:33:00|461.16|458.96|461.16|458.96|461.16|458.96|461.16|458.96|0
1626172400000|2021-07-13 10:33:20|461.35|459.15|461.35|459.15|461.35|459.15|461.35|459.15|0
1626172420000|2021-07-13 10:33:40|461.16|458.96|461.16|458.96|461.16|458.96|461.16|458.96|0
1626172430000|2021-07-13 10:33:50|461.25|459.05|461.16|458.96|461.25|459.05|461.16|458.96|0
1626172440000|2021-07-13 10:34:00|461.35|459.15|461.35|459.15|461.35|459.15|461.35|459.15|0
1626172450000|2021-07-13 10:34:10|461.25|459.05|460.97|458.77|461.25|459.05|460.97|458.77|0
1626172490000|2021-07-13 10:34:50|460.78|458.58|460.78|458.58|460.78|458.58|460.78|458.58|0
1626172500000|2021-07-13 10:35:00|460.97|458.77|460.97|458.77|460.97|458.77|460.97|458.77|0
1626172510000|2021-07-13 10:35:10|461.16|458.96|461.16|458.96|461.16|458.96|461.06|458.86|0
1626172530000|2021-07-13 10:35:30|461.06|458.86|460.97|458.77|461.06|458.86|460.97|458.77|0
1626172540000|2021-07-13 10:35:40|461.16|458.96|461.16|458.96|461.16|458.96|461.16|458.96|0
1626172550000|2021-07-13 10:35:50|460.97|458.77|461.16|458.96|461.16|458.96|460.97|458.77|0
1626172570000|2021-07-13 10:36:10|461.34|459.14|461.34|459.14|461.34|459.14|461.34|459.14|0
1626172580000|2021-07-13 10:36:20|461.16|458.96|461.34|459.14|461.34|459.14|461.16|458.96|0
1626172590000|2021-07-13 10:36:30|461.25|459.05|461.34|459.14|461.34|459.14|461.25|459.05|0
1626172600000|2021-07-13 10:36:40|461.16|458.96|461.25|459.05|461.34|459.14|461.16|458.96|0
1626172610000|2021-07-13 10:36:50|461.16|458.96|461.34|459.14|461.34|459.14|461.16|458.96|0
1626172650000|2021-07-13 10:37:30|461.53|459.33|461.53|459.33|461.53|459.33|461.53|459.33|0
1626172660000|2021-07-13 10:37:40|461.72|459.52|461.72|459.52|461.72|459.52|461.72|459.52|0
1626172670000|2021-07-13 10:37:50|461.53|459.33|461.53|459.33|461.62|459.42|461.53|459.33|0
1626172700000|2021-07-13 10:38:20|461.62|459.42|461.62|459.42|461.62|459.42|461.62|459.42|0
1626172710000|2021-07-13 10:38:30|461.72|459.52|461.53|459.33|461.72|459.52|461.53|459.33|0
1626172720000|2021-07-13 10:38:40|461.62|459.42|461.72|459.52|461.72|459.52|461.53|459.33|0
1626172730000|2021-07-13 10:38:50|461.91|459.71|461.91|459.71|461.91|459.71|461.91|459.71|0
1626172740000|2021-07-13 10:39:00|462.1|459.9|462.1|459.9|462.1|459.9|462.1|459.9|0
1626172750000|2021-07-13 10:39:10|461.91|459.71|461.91|459.71|462|459.8|461.91|459.71|0
1626172760000|2021-07-13 10:39:20|462|459.8|461.91|459.71|462|459.8|461.91|459.71|0
1626172770000|2021-07-13 10:39:30|462|459.8|462.1|459.9|462.1|459.9|462|459.8|0
1626172780000|2021-07-13 10:39:40|462|459.8|462|459.8|462|459.8|462|459.8|0
1626172790000|2021-07-13 10:39:50|461.91|459.71|461.91|459.71|461.91|459.71|461.91|459.71|0
1626172800000|2021-07-13 10:40:00|461.72|459.52|461.72|459.52|461.72|459.52|461.72|459.52|0
1626172820000|2021-07-13 10:40:20|461.91|459.71|461.91|459.71|461.91|459.71|461.91|459.71|0
1626172870000|2021-07-13 10:41:10|461.72|459.52|461.91|459.71|461.91|459.71|461.72|459.52|0
1626172880000|2021-07-13 10:41:20|461.81|459.61|461.91|459.71|461.91|459.71|461.81|459.61|0
1626172890000|2021-07-13 10:41:30|462.1|459.9|462.1|459.9|462.1|459.9|462.1|459.9|0
1626172910000|2021-07-13 10:41:50|462.29|460.09|462.29|460.09|462.29|460.09|462.29|460.09|0
1626172920000|2021-07-13 10:42:00|462.1|459.9|462.29|460.09|462.29|460.09|462.1|459.9|0
1626172930000|2021-07-13 10:42:10|462.1|459.9|462.1|459.9|462.1|459.9|462.1|459.9|0
1626172950000|2021-07-13 10:42:30|462.29|460.09|462.29|460.09|462.29|460.09|462.29|460.09|0
1626173000000|2021-07-13 10:43:20|462.1|459.9|462.29|460.09|462.29|460.09|462.1|459.9|0
1626173010000|2021-07-13 10:43:30|462.1|459.9|462.1|459.9|462.1|459.9|462.1|459.9|0
1626173020000|2021-07-13 10:43:40|462.19|459.99|462.29|460.09|462.29|460.09|462.1|459.9|0
1626173030000|2021-07-13 10:43:50|462.19|459.99|462.19|459.99|462.19|459.99|462.19|459.99|0
1626173040000|2021-07-13 10:44:00|462.1|459.9|462.1|459.9|462.1|459.9|462.1|459.9|0
1626173090000|2021-07-13 10:44:50|461.91|459.71|462|459.8|462|459.8|461.91|459.71|0
1626173100000|2021-07-13 10:45:00|462.1|459.9|462.1|459.9|462.1|459.9|462.1|459.9|0
1626173110000|2021-07-13 10:45:10|462|459.8|462.1|459.9|462.1|459.9|462|459.8|0
1626173160000|2021-07-13 10:46:00|461.91|459.71|461.91|459.71|461.91|459.71|461.91|459.71|0
1626173180000|2021-07-13 10:46:20|461.72|459.52|461.72|459.52|461.72|459.52|461.72|459.52|0
1626173220000|2021-07-13 10:47:00|461.91|459.71|461.91|459.71|461.91|459.71|461.72|459.52|0
1626173230000|2021-07-13 10:47:10|461.81|459.61|461.91|459.71|461.91|459.71|461.81|459.61|0
1626173240000|2021-07-13 10:47:20|461.72|459.52|461.72|459.52|461.72|459.52|461.72|459.52|0
1626173250000|2021-07-13 10:47:30|461.91|459.71|461.72|459.52|461.91|459.71|461.72|459.52|0
1626173280000|2021-07-13 10:48:00|461.91|459.71|461.81|459.61|461.91|459.71|461.81|459.61|0
1626173290000|2021-07-13 10:48:10|461.91|459.71|461.72|459.52|461.91|459.71|461.72|459.52|0
1626173340000|2021-07-13 10:49:00|461.53|459.33|461.53|459.33|461.53|459.33|461.53|459.33|0
1626173350000|2021-07-13 10:49:10|461.72|459.52|461.72|459.52|461.72|459.52|461.72|459.52|0
1626173370000|2021-07-13 10:49:30|461.53|459.33|461.53|459.33|461.53|459.33|461.53|459.33|0
1626173400000|2021-07-13 10:50:00|461.43|459.23|461.53|459.33|461.53|459.33|461.43|459.23|0
1626173410000|2021-07-13 10:50:10|461.34|459.14|461.34|459.14|461.34|459.14|461.34|459.14|0
1626173430000|2021-07-13 10:50:30|461.53|459.33|461.53|459.33|461.53|459.33|461.53|459.33|0
1626173460000|2021-07-13 10:51:00|461.34|459.14|461.34|459.14|461.34|459.14|461.34|459.14|0
1626173530000|2021-07-13 10:52:10|461.15|458.95|461.15|458.95|461.15|458.95|461.15|458.95|0
1626173590000|2021-07-13 10:53:10|461.34|459.14|461.34|459.14|461.34|459.14|461.34|459.14|0
1626173600000|2021-07-13 10:53:20|461.24|459.04|461.24|459.04|461.24|459.04|461.24|459.04|0
1626173610000|2021-07-13 10:53:30|461.34|459.14|461.53|459.33|461.53|459.33|461.34|459.14|0
1626173620000|2021-07-13 10:53:40|461.62|459.42|461.72|459.52|461.72|459.52|461.62|459.42|0
1626173670000|2021-07-13 10:54:30|461.91|459.71|461.91|459.71|461.91|459.71|461.91|459.71|0
1626173700000|2021-07-13 10:55:00|461.72|459.52|461.91|459.71|461.91|459.71|461.72|459.52|0
1626173730000|2021-07-13 10:55:30|461.72|459.52|461.72|459.52|461.72|459.52|461.72|459.52|0
1626173740000|2021-07-13 10:55:40|461.53|459.33|461.53|459.33|461.53|459.33|461.53|459.33|0
1626173750000|2021-07-13 10:55:50|461.34|459.14|461.34|459.14|461.34|459.14|461.34|459.14|0
1626173770000|2021-07-13 10:56:10|461.53|459.33|461.53|459.33|461.53|459.33|461.53|459.33|0
1626173810000|2021-07-13 10:56:50|461.34|459.14|461.34|459.14|461.34|459.14|461.34|459.14|0
1626173820000|2021-07-13 10:57:00|461.15|458.95|461.15|458.95|461.15|458.95|461.15|458.95|0
1626173850000|2021-07-13 10:57:30|461.34|459.14|461.34|459.14|461.34|459.14|461.34|459.14|0
1626173860000|2021-07-13 10:57:40|461.24|459.04|461.24|459.04|461.24|459.04|461.24|459.04|0
1626173870000|2021-07-13 10:57:50|461.34|459.14|461.34|459.14|461.34|459.14|461.34|459.14|0
1626173920000|2021-07-13 10:58:40|461.52|459.32|461.52|459.32|461.52|459.32|461.52|459.32|0
1626173930000|2021-07-13 10:58:50|461.43|459.23|461.52|459.32|461.52|459.32|461.43|459.23|0
1626173940000|2021-07-13 10:59:00|461.34|459.14|461.34|459.14|461.34|459.14|461.34|459.14|0
1626173980000|2021-07-13 10:59:40|461.33|459.13|461.33|459.13|461.33|459.13|461.33|459.13|0
1626173990000|2021-07-13 10:59:50|461.52|459.32|461.52|459.32|461.52|459.32|461.52|459.32|0
1626174000000|2021-07-13 11:00:00|461.33|459.13|461.52|459.32|461.52|459.32|461.33|459.13|0
1626174020000|2021-07-13 11:00:20|461.71|459.51|461.71|459.51|461.71|459.51|461.71|459.51|0
1626174040000|2021-07-13 11:00:40|461.52|459.32|461.52|459.32|461.52|459.32|461.52|459.32|0
1626174060000|2021-07-13 11:01:00|461.71|459.51|461.71|459.51|461.71|459.51|461.71|459.51|0
1626174070000|2021-07-13 11:01:10|461.52|459.32|461.33|459.13|461.52|459.32|461.33|459.13|0
1626174090000|2021-07-13 11:01:30|461.24|459.04|461.24|459.04|461.24|459.04|461.24|459.04|0
1626174100000|2021-07-13 11:01:40|461.14|458.94|461.14|458.94|461.14|458.94|461.14|458.94|0
1626174110000|2021-07-13 11:01:50|460.96|458.76|460.96|458.76|460.96|458.76|460.96|458.76|0
1626174120000|2021-07-13 11:02:00|460.77|458.57|460.77|458.57|460.77|458.57|460.58|458.38|0
1626174130000|2021-07-13 11:02:10|460.58|458.38|460.58|458.38|460.58|458.38|460.58|458.38|0
1626174150000|2021-07-13 11:02:30|460.77|458.57|460.96|458.76|460.96|458.76|460.77|458.57|0
1626174160000|2021-07-13 11:02:40|460.95|458.75|460.77|458.57|460.95|458.75|460.77|458.57|0
1626174180000|2021-07-13 11:03:00|460.58|458.38|460.58|458.38|460.58|458.38|460.58|458.38|0
1626174190000|2021-07-13 11:03:10|460.77|458.57|460.77|458.57|460.77|458.57|460.77|458.57|0
1626174210000|2021-07-13 11:03:30|460.58|458.38|460.58|458.38|460.58|458.38|460.58|458.38|0
1626174250000|2021-07-13 11:04:10|460.39|458.19|460.39|458.19|460.39|458.19|460.39|458.19|0
1626174270000|2021-07-13 11:04:30|460.58|458.38|460.58|458.38|460.76|458.56|460.58|458.38|0
1626174280000|2021-07-13 11:04:40|460.76|458.56|460.76|458.56|460.76|458.56|460.58|458.38|0
1626174290000|2021-07-13 11:04:50|460.58|458.38|460.58|458.38|460.58|458.38|460.58|458.38|0
1626174340000|2021-07-13 11:05:40|460.76|458.56|460.76|458.56|460.76|458.56|460.76|458.56|0
1626174470000|2021-07-13 11:07:50|460.57|458.37|460.57|458.37|460.57|458.37|460.57|458.37|0
1626174480000|2021-07-13 11:08:00|460.76|458.56|461.14|458.94|461.14|458.94|460.76|458.56|0
1626174490000|2021-07-13 11:08:10|460.95|458.75|460.95|458.75|460.95|458.75|460.76|458.56|0
1626174500000|2021-07-13 11:08:20|461.14|458.94|460.95|458.75|461.14|458.94|460.95|458.75|0
1626174510000|2021-07-13 11:08:30|461.14|458.94|461.14|458.94|461.14|458.94|461.14|458.94|0
1626174520000|2021-07-13 11:08:40|461.33|459.13|461.33|459.13|461.33|459.13|461.33|459.13|0
1626174560000|2021-07-13 11:09:20|461.14|458.94|461.14|458.94|461.14|458.94|461.14|458.94|0
1626174570000|2021-07-13 11:09:30|460.95|458.75|460.95|458.75|460.95|458.75|460.95|458.75|0
1626174580000|2021-07-13 11:09:40|461.14|458.94|461.14|458.94|461.14|458.94|461.14|458.94|0
1626174590000|2021-07-13 11:09:50|460.95|458.75|460.76|458.56|460.95|458.75|460.76|458.56|0
1626174600000|2021-07-13 11:10:00|460.95|458.75|460.95|458.75|460.95|458.75|460.76|458.56|0
1626174630000|2021-07-13 11:10:30|460.76|458.56|460.76|458.56|460.76|458.56|460.76|458.56|0
1626174640000|2021-07-13 11:10:40|460.57|458.37|460.57|458.37|460.57|458.37|460.57|458.37|0
1626174660000|2021-07-13 11:11:00|460.76|458.56|460.76|458.56|460.76|458.56|460.76|458.56|0
1626174670000|2021-07-13 11:11:10|460.57|458.37|460.57|458.37|460.57|458.37|460.57|458.37|0
1626174740000|2021-07-13 11:12:20|460.76|458.56|460.76|458.56|460.76|458.56|460.76|458.56|0
1626174760000|2021-07-13 11:12:40|460.95|458.75|460.57|458.37|460.95|458.75|460.57|458.37|0
1626174780000|2021-07-13 11:13:00|460.76|458.56|460.76|458.56|460.76|458.56|460.76|458.56|0
1626174820000|2021-07-13 11:13:40|460.95|458.75|460.95|458.75|460.95|458.75|460.95|458.75|0
1626174830000|2021-07-13 11:13:50|461.14|458.94|460.95|458.75|461.14|458.94|460.95|458.75|0
1626174840000|2021-07-13 11:14:00|461.14|458.94|461.04|458.84|461.14|458.94|461.04|458.84|0
1626174850000|2021-07-13 11:14:10|460.95|458.75|461.14|458.94|461.14|458.94|460.95|458.75|0
1626174860000|2021-07-13 11:14:20|460.95|458.75|461.14|458.94|461.14|458.94|460.95|458.75|0
1626174870000|2021-07-13 11:14:30|460.95|458.75|461.14|458.94|461.14|458.94|460.95|458.75|0
1626174900000|2021-07-13 11:15:00|461.33|459.13|461.33|459.13|461.33|459.13|461.33|459.13|0
1626174930000|2021-07-13 11:15:30|461.14|458.94|461.14|458.94|461.14|458.94|461.14|458.94|0
1626175040000|2021-07-13 11:17:20|460.95|458.75|460.95|458.75|460.95|458.75|460.95|458.75|0
1626175050000|2021-07-13 11:17:30|460.76|458.56|460.57|458.37|460.76|458.56|460.57|458.37|0
1626175080000|2021-07-13 11:18:00|460.76|458.56|460.76|458.56|460.76|458.56|460.57|458.37|0
1626175090000|2021-07-13 11:18:10|460.95|458.75|460.95|458.75|460.95|458.75|460.95|458.75|0
1626175100000|2021-07-13 11:18:20|460.85|458.65|460.85|458.65|460.85|458.65|460.85|458.65|0
1626175110000|2021-07-13 11:18:30|460.76|458.56|460.95|458.75|460.95|458.75|460.76|458.56|0
1626175150000|2021-07-13 11:19:10|460.85|458.65|460.76|458.56|460.85|458.65|460.76|458.56|0
1626175260000|2021-07-13 11:21:00|460.95|458.75|460.95|458.75|460.95|458.75|460.95|458.75|0
1626175290000|2021-07-13 11:21:30|460.76|458.56|460.76|458.56|460.76|458.56|460.76|458.56|0
1626175320000|2021-07-13 11:22:00|460.95|458.75|460.76|458.56|460.95|458.75|460.76|458.56|0
1626175340000|2021-07-13 11:22:20|460.95|458.75|460.95|458.75|460.95|458.75|460.95|458.75|0
1626175490000|2021-07-13 11:24:50|461.14|458.94|460.95|458.75|461.14|458.94|460.95|458.75|0
1626175510000|2021-07-13 11:25:10|461.13|458.93|461.13|458.93|461.13|458.93|461.13|458.93|0
1626175520000|2021-07-13 11:25:20|461.32|459.12|461.32|459.12|461.32|459.12|461.32|459.12|0
1626175560000|2021-07-13 11:26:00|461.13|458.93|461.13|458.93|461.13|458.93|461.13|458.93|0
1626175570000|2021-07-13 11:26:10|460.95|458.75|460.95|458.75|460.95|458.75|460.95|458.75|0
1626175580000|2021-07-13 11:26:20|460.76|458.56|460.94|458.74|460.95|458.75|460.76|458.56|0
1626175630000|2021-07-13 11:27:10|460.76|458.56|460.76|458.56|460.76|458.56|460.76|458.56|0
1626175640000|2021-07-13 11:27:20|460.94|458.74|460.94|458.74|460.94|458.74|460.94|458.74|0
1626175700000|2021-07-13 11:28:20|460.75|458.55|460.75|458.55|460.75|458.55|460.75|458.55|0
1626175730000|2021-07-13 11:28:50|460.94|458.74|460.94|458.74|460.94|458.74|460.94|458.74|0
1626175800000|2021-07-13 11:30:00|461.03|458.83|461.32|459.12|461.32|459.12|461.03|458.83|0
1626175810000|2021-07-13 11:30:10|461.51|459.31|461.51|459.31|461.7|459.5|461.51|459.31|0
1626175820000|2021-07-13 11:30:20|461.7|459.5|461.89|459.69|461.89|459.69|461.7|459.5|0
1626175840000|2021-07-13 11:30:40|461.7|459.5|461.7|459.5|461.7|459.5|461.7|459.5|0
1626175850000|2021-07-13 11:30:50|461.89|459.69|461.7|459.5|461.89|459.69|461.7|459.5|0
1626175870000|2021-07-13 11:31:10|461.79|459.59|461.89|459.69|461.89|459.69|461.7|459.5|0
1626175880000|2021-07-13 11:31:20|461.7|459.5|461.89|459.69|461.89|459.69|461.7|459.5|0
1626175960000|2021-07-13 11:32:40|462.08|459.88|462.08|459.88|462.08|459.88|462.08|459.88|0
1626175970000|2021-07-13 11:32:50|462.27|460.07|462.27|460.07|462.27|460.07|462.27|460.07|0
1626175980000|2021-07-13 11:33:00|462.08|459.88|462.27|460.07|462.27|460.07|462.08|459.88|0
1626176010000|2021-07-13 11:33:30|462.08|459.88|462.08|459.88|462.08|459.88|462.08|459.88|0
1626176030000|2021-07-13 11:33:50|461.89|459.69|461.89|459.69|461.89|459.69|461.89|459.69|0
1626176070000|2021-07-13 11:34:30|461.7|459.5|461.89|459.69|461.89|459.69|461.7|459.5|0
1626176110000|2021-07-13 11:35:10|461.7|459.5|461.7|459.5|461.7|459.5|461.7|459.5|0
1626176120000|2021-07-13 11:35:20|461.89|459.69|461.89|459.69|461.89|459.69|461.89|459.69|0
1626176130000|2021-07-13 11:35:30|461.79|459.59|461.7|459.5|461.79|459.59|461.7|459.5|0
1626176170000|2021-07-13 11:36:10|461.51|459.31|461.51|459.31|461.51|459.31|461.51|459.31|0
1626176200000|2021-07-13 11:36:40|461.32|459.12|461.51|459.31|461.51|459.31|461.32|459.12|0
1626176280000|2021-07-13 11:38:00|461.7|459.5|461.51|459.31|461.7|459.5|461.51|459.31|0
1626176290000|2021-07-13 11:38:10|461.7|459.5|461.7|459.5|461.7|459.5|461.7|459.5|0
1626176300000|2021-07-13 11:38:20|461.51|459.31|461.51|459.31|461.51|459.31|461.51|459.31|0
1626176310000|2021-07-13 11:38:30|461.7|459.5|461.7|459.5|461.7|459.5|461.51|459.31|0
1626176330000|2021-07-13 11:38:50|461.51|459.31|461.51|459.31|461.51|459.31|461.51|459.31|0
1626176340000|2021-07-13 11:39:00|461.32|459.12|461.32|459.12|461.32|459.12|461.32|459.12|0
1626176360000|2021-07-13 11:39:20|461.13|458.93|461.13|458.93|461.13|458.93|461.13|458.93|0
1626176370000|2021-07-13 11:39:30|461.32|459.12|461.13|458.93|461.32|459.12|461.13|458.93|0
1626176380000|2021-07-13 11:39:40|460.94|458.74|460.94|458.74|460.94|458.74|460.94|458.74|0
1626176410000|2021-07-13 11:40:10|461.13|458.93|461.13|458.93|461.13|458.93|461.13|458.93|0
1626176530000|2021-07-13 11:42:10|461.22|459.02|461.13|458.93|461.22|459.02|460.94|458.74|0
1626176550000|2021-07-13 11:42:30|461.32|459.12|461.32|459.12|461.32|459.12|461.32|459.12|0
1626176560000|2021-07-13 11:42:40|461.13|458.93|461.22|459.02|461.32|459.12|461.13|458.93|0
1626176570000|2021-07-13 11:42:50|461.32|459.12|461.32|459.12|461.32|459.12|461.13|458.93|0
1626176580000|2021-07-13 11:43:00|461.13|458.93|461.32|459.12|461.32|459.12|461.13|458.93|0
1626176600000|2021-07-13 11:43:20|461.51|459.31|461.32|459.12|461.51|459.31|461.32|459.12|0
1626176610000|2021-07-13 11:43:30|461.51|459.31|461.51|459.31|461.51|459.31|461.51|459.31|0
1626176630000|2021-07-13 11:43:50|461.32|459.12|461.51|459.31|461.51|459.31|461.32|459.12|0
1626176640000|2021-07-13 11:44:00|461.7|459.5|461.7|459.5|461.7|459.5|461.7|459.5|0
1626176680000|2021-07-13 11:44:40|461.69|459.49|461.69|459.49|461.69|459.49|461.51|459.31|0
1626176720000|2021-07-13 11:45:20|461.88|459.68|461.88|459.68|461.88|459.68|461.88|459.68|0
1626176760000|2021-07-13 11:46:00|462.07|459.87|463.08|460.88|463.08|460.88|461.69|459.49|0
1626176770000|2021-07-13 11:46:10|460.84|458.64|460.84|458.64|460.84|458.64|460.84|458.64|0
1626176780000|2021-07-13 11:46:20|461.73|459.53|461.73|459.53|461.73|459.53|461.73|459.53|0
1626176840000|2021-07-13 11:47:20|461.63|459.43|461.54|459.34|461.63|459.43|461.54|459.34|0
1626176850000|2021-07-13 11:47:30|461.73|459.53|461.73|459.53|461.73|459.53|461.73|459.53|0
1626176870000|2021-07-13 11:47:50|461.92|459.72|461.54|459.34|461.92|459.72|461.54|459.34|0
1626176880000|2021-07-13 11:48:00|461.73|459.53|461.73|459.53|461.73|459.53|461.73|459.53|0
1626177020000|2021-07-13 11:50:20|461.54|459.34|461.54|459.34|461.54|459.34|461.54|459.34|0
1626177030000|2021-07-13 11:50:30|461.73|459.53|461.73|459.53|461.73|459.53|461.73|459.53|0
1626177060000|2021-07-13 11:51:00|461.54|459.34|461.54|459.34|461.73|459.53|461.54|459.34|0
1626177090000|2021-07-13 11:51:30|461.73|459.53|461.54|459.34|461.73|459.53|461.54|459.34|0
1626177100000|2021-07-13 11:51:40|461.73|459.53|461.73|459.53|461.73|459.53|461.73|459.53|0
1626177110000|2021-07-13 11:51:50|461.63|459.43|461.63|459.43|461.63|459.43|461.63|459.43|0
1626177120000|2021-07-13 11:52:00|461.54|459.34|461.73|459.53|461.73|459.53|461.54|459.34|0
1626177130000|2021-07-13 11:52:10|461.54|459.34|461.54|459.34|461.54|459.34|461.54|459.34|0
1626177180000|2021-07-13 11:53:00|461.73|459.53|461.54|459.34|461.73|459.53|461.54|459.34|0
1626177300000|2021-07-13 11:55:00|461.35|459.15|461.54|459.34|461.54|459.34|461.35|459.15|0
1626177330000|2021-07-13 11:55:30|461.35|459.15|461.54|459.34|461.54|459.34|461.35|459.15|0
1626177340000|2021-07-13 11:55:40|461.44|459.24|461.54|459.34|461.54|459.34|461.44|459.24|0
1626177350000|2021-07-13 11:55:50|461.73|459.53|461.73|459.53|461.73|459.53|461.73|459.53|0
1626177410000|2021-07-13 11:56:50|461.92|459.72|461.92|459.72|461.92|459.72|461.92|459.72|0
1626177440000|2021-07-13 11:57:20|461.73|459.53|461.54|459.34|461.73|459.53|461.54|459.34|0
1626177550000|2021-07-13 11:59:10|461.35|459.15|461.16|458.96|461.35|459.15|461.16|458.96|0
1626177560000|2021-07-13 11:59:20|460.97|458.77|461.16|458.96|461.16|458.96|460.97|458.77|0
1626177580000|2021-07-13 11:59:40|461.35|459.15|461.35|459.15|461.54|459.34|461.35|459.15|0
1626177600000|2021-07-13 12:00:00|461.54|459.34|461.35|459.15|461.54|459.34|461.35|459.15|0
1626177620000|2021-07-13 12:00:20|461.16|458.96|461.06|458.86|461.16|458.96|461.06|458.86|0
1626177630000|2021-07-13 12:00:30|460.97|458.77|460.87|458.67|460.97|458.77|460.87|458.67|0
1626177640000|2021-07-13 12:00:40|460.78|458.58|460.78|458.58|460.78|458.58|460.78|458.58|0
1626177660000|2021-07-13 12:01:00|460.97|458.77|460.78|458.58|460.97|458.77|460.78|458.58|0
1626177670000|2021-07-13 12:01:10|460.97|458.77|460.97|458.77|460.97|458.77|460.97|458.77|0
1626177680000|2021-07-13 12:01:20|461.16|458.96|460.97|458.77|461.16|458.96|460.97|458.77|0
1626177710000|2021-07-13 12:01:50|461.16|458.96|460.78|458.58|461.16|458.96|460.78|458.58|0
1626177720000|2021-07-13 12:02:00|461.16|458.96|461.16|458.96|461.16|458.96|461.16|458.96|0
1626177810000|2021-07-13 12:03:30|460.97|458.77|460.97|458.77|460.97|458.77|460.97|458.77|0
1626177830000|2021-07-13 12:03:50|461.16|458.96|461.16|458.96|461.16|458.96|461.16|458.96|0
1626177850000|2021-07-13 12:04:10|460.97|458.77|461.16|458.96|461.16|458.96|460.97|458.77|0
1626177920000|2021-07-13 12:05:20|461.35|459.15|461.35|459.15|461.35|459.15|461.35|459.15|0
1626177930000|2021-07-13 12:05:30|461.16|458.96|461.16|458.96|461.16|458.96|461.16|458.96|0
1626177940000|2021-07-13 12:05:40|461.35|459.15|461.35|459.15|461.35|459.15|461.35|459.15|0
1626177980000|2021-07-13 12:06:20|461.54|459.34|461.54|459.34|461.54|459.34|461.54|459.34|0
1626177990000|2021-07-13 12:06:30|461.35|459.15|461.54|459.34|461.54|459.34|461.35|459.15|0
1626178010000|2021-07-13 12:06:50|461.72|459.52|461.72|459.52|461.72|459.52|461.72|459.52|0
1626178020000|2021-07-13 12:07:00|461.54|459.34|461.54|459.34|461.54|459.34|461.54|459.34|0
1626178060000|2021-07-13 12:07:40|461.53|459.33|461.53|459.33|461.53|459.33|461.53|459.33|0
1626178090000|2021-07-13 12:08:10|461.35|459.15|461.35|459.15|461.35|459.15|461.35|459.15|0
1626178100000|2021-07-13 12:08:20|461.53|459.33|461.35|459.15|461.53|459.33|461.35|459.15|0
1626178110000|2021-07-13 12:08:30|461.53|459.33|461.35|459.15|461.53|459.33|461.35|459.15|0
1626178120000|2021-07-13 12:08:40|461.53|459.33|461.35|459.15|461.53|459.33|461.35|459.15|0
1626178130000|2021-07-13 12:08:50|461.53|459.33|461.34|459.14|461.53|459.33|461.34|459.14|0
1626178140000|2021-07-13 12:09:00|461.16|458.96|461.34|459.14|461.34|459.14|461.16|458.96|0
1626178190000|2021-07-13 12:09:50|461.53|459.33|461.53|459.33|461.53|459.33|461.53|459.33|0
1626178200000|2021-07-13 12:10:00|461.34|459.14|461.34|459.14|461.34|459.14|461.34|459.14|0
1626178250000|2021-07-13 12:10:50|461.53|459.33|461.34|459.14|461.53|459.33|461.34|459.14|0
1626178260000|2021-07-13 12:11:00|461.53|459.33|461.53|459.33|461.53|459.33|461.44|459.24|0
1626178270000|2021-07-13 12:11:10|461.34|459.14|461.34|459.14|461.34|459.14|461.34|459.14|0
1626178290000|2021-07-13 12:11:30|461.15|458.95|461.15|458.95|461.15|458.95|461.15|458.95|0
1626178320000|2021-07-13 12:12:00|461.34|459.14|461.34|459.14|461.34|459.14|461.34|459.14|0
1626178340000|2021-07-13 12:12:20|461.53|459.33|461.53|459.33|461.53|459.33|461.53|459.33|0
1626178350000|2021-07-13 12:12:30|461.34|459.14|461.34|459.14|461.34|459.14|461.34|459.14|0
1626178360000|2021-07-13 12:12:40|461.53|459.33|461.53|459.33|461.53|459.33|461.53|459.33|0
1626178380000|2021-07-13 12:13:00|461.34|459.14|461.53|459.33|461.53|459.33|461.34|459.14|0
1626178390000|2021-07-13 12:13:10|461.34|459.14|461.34|459.14|461.34|459.14|461.34|459.14|0
1626178400000|2021-07-13 12:13:20|461.43|459.23|461.53|459.33|461.53|459.33|461.43|459.23|0
1626178420000|2021-07-13 12:13:40|461.72|459.52|461.72|459.52|461.72|459.52|461.72|459.52|0
1626178430000|2021-07-13 12:13:50|461.53|459.33|461.53|459.33|461.72|459.52|461.53|459.33|0
1626178480000|2021-07-13 12:14:40|461.34|459.14|461.15|458.95|461.34|459.14|461.15|458.95|0
1626178500000|2021-07-13 12:15:00|461.34|459.14|461.34|459.14|461.34|459.14|461.34|459.14|0
1626178560000|2021-07-13 12:16:00|461.43|459.23|461.53|459.33|461.53|459.33|461.34|459.14|0
1626178570000|2021-07-13 12:16:10|461.34|459.14|461.53|459.33|461.53|459.33|461.34|459.14|0
1626178600000|2021-07-13 12:16:40|461.72|459.52|461.53|459.33|461.72|459.52|461.53|459.33|0
1626178610000|2021-07-13 12:16:50|461.72|459.52|461.62|459.42|461.72|459.52|461.62|459.42|0
1626178620000|2021-07-13 12:17:00|461.72|459.52|461.53|459.33|461.72|459.52|461.53|459.33|0
1626178650000|2021-07-13 12:17:30|461.43|459.23|461.43|459.23|461.53|459.33|461.43|459.23|0
1626178660000|2021-07-13 12:17:40|461.53|459.33|461.53|459.33|461.53|459.33|461.53|459.33|0
1626178670000|2021-07-13 12:17:50|461.34|459.14|461.34|459.14|461.34|459.14|461.34|459.14|0
1626178690000|2021-07-13 12:18:10|461.15|458.95|461.15|458.95|461.15|458.95|461.15|458.95|0
1626178700000|2021-07-13 12:18:20|461.34|459.14|461.34|459.14|461.34|459.14|461.34|459.14|0
1626178710000|2021-07-13 12:18:30|461.24|459.04|461.15|458.95|461.24|459.04|461.15|458.95|0
1626178720000|2021-07-13 12:18:40|461.34|459.14|461.15|458.95|461.34|459.14|461.15|458.95|0
1626178730000|2021-07-13 12:18:50|461.34|459.14|461.34|459.14|461.34|459.14|461.34|459.14|0
1626178740000|2021-07-13 12:19:00|461.15|458.95|461.15|458.95|461.15|458.95|461.15|458.95|0
1626178760000|2021-07-13 12:19:20|461.34|459.14|461.34|459.14|461.34|459.14|461.34|459.14|0
1626178780000|2021-07-13 12:19:40|461.24|459.04|461.15|458.95|461.24|459.04|461.15|458.95|0
1626178800000|2021-07-13 12:20:00|461.34|459.14|461.34|459.14|461.34|459.14|461.24|459.04|0
1626178820000|2021-07-13 12:20:20|461.15|458.95|461.15|458.95|461.15|458.95|461.15|458.95|0
1626178850000|2021-07-13 12:20:50|460.96|458.76|460.96|458.76|460.96|458.76|460.96|458.76|0
1626178880000|2021-07-13 12:21:20|461.15|458.95|461.15|458.95|461.15|458.95|461.15|458.95|0
1626178890000|2021-07-13 12:21:30|461.05|458.85|460.96|458.76|461.05|458.85|460.96|458.76|0
1626178900000|2021-07-13 12:21:40|461.05|458.85|461.15|458.95|461.15|458.95|461.05|458.85|0
1626178910000|2021-07-13 12:21:50|461.34|459.14|461.34|459.14|461.34|459.14|461.34|459.14|0
1626178930000|2021-07-13 12:22:10|461.15|458.95|461.15|458.95|461.15|458.95|461.15|458.95|0
1626178960000|2021-07-13 12:22:40|460.96|458.76|460.96|458.76|460.96|458.76|460.96|458.76|0
1626178980000|2021-07-13 12:23:00|460.77|458.57|460.77|458.57|460.77|458.57|460.77|458.57|0
1626178990000|2021-07-13 12:23:10|460.58|458.38|460.39|458.19|460.58|458.38|460.39|458.19|0
1626179000000|2021-07-13 12:23:20|460.58|458.38|460.77|458.57|460.77|458.57|460.58|458.38|0
1626179030000|2021-07-13 12:23:50|460.58|458.38|460.58|458.38|460.58|458.38|460.58|458.38|0
1626179040000|2021-07-13 12:24:00|460.77|458.57|460.77|458.57|460.77|458.57|460.77|458.57|0
1626179120000|2021-07-13 12:25:20|460.96|458.76|460.96|458.76|460.96|458.76|460.96|458.76|0
1626179130000|2021-07-13 12:25:30|460.77|458.57|460.77|458.57|460.77|458.57|460.77|458.57|0
1626179150000|2021-07-13 12:25:50|460.96|458.76|460.86|458.66|460.96|458.76|460.86|458.66|0
1626179160000|2021-07-13 12:26:00|460.77|458.57|460.77|458.57|460.77|458.57|460.77|458.57|0
1626179170000|2021-07-13 12:26:10|460.58|458.38|460.58|458.38|460.58|458.38|460.58|458.38|0
1626179200000|2021-07-13 12:26:40|460.39|458.19|460.39|458.19|460.39|458.19|460.39|458.19|0
1626179220000|2021-07-13 12:27:00|460.58|458.38|460.58|458.38|460.58|458.38|460.58|458.38|0
1626179290000|2021-07-13 12:28:10|460.77|458.57|460.77|458.57|460.77|458.57|460.77|458.57|0
1626179300000|2021-07-13 12:28:20|460.67|458.47|460.67|458.47|460.77|458.57|460.67|458.47|0
1626179310000|2021-07-13 12:28:30|460.58|458.38|460.58|458.38|460.58|458.38|460.58|458.38|0
1626179320000|2021-07-13 12:28:40|460.39|458.19|460.39|458.19|460.39|458.19|460.39|458.19|0
1626179350000|2021-07-13 12:29:10|460.2|458|460.39|458.19|460.39|458.19|460.2|458|0
1626179380000|2021-07-13 12:29:40|460.58|458.38|460.58|458.38|460.58|458.38|460.58|458.38|0
1626179390000|2021-07-13 12:29:50|460.48|458.28|460.48|458.28|460.48|458.28|460.48|458.28|0
1626179400000|2021-07-13 12:30:00|460.39|458.19|456.04|453.84|460.39|458.19|455.57|453.37|0
1626179410000|2021-07-13 12:30:10|455.38|453.18|453.5|451.3|455.48|453.28|453.5|451.3|0
1626179420000|2021-07-13 12:30:20|453.87|451.67|452.56|450.36|453.97|451.77|452.56|450.36|0
1626179430000|2021-07-13 12:30:30|450.78|448.58|450.59|448.39|450.78|448.58|449.84|447.64|0
1626179440000|2021-07-13 12:30:40|450.4|448.2|452.84|450.64|452.84|450.64|450.4|448.2|0
1626179450000|2021-07-13 12:30:50|452.09|449.89|452.28|450.08|452.28|450.08|452.09|449.89|0
1626179460000|2021-07-13 12:31:00|452.47|450.27|453.03|450.83|453.03|450.83|451.9|449.7|0
1626179470000|2021-07-13 12:31:10|453.41|451.21|452.84|450.64|454.16|451.96|452.84|450.64|0
1626179480000|2021-07-13 12:31:20|451.71|449.51|452.65|450.45|452.65|450.45|451.15|448.95|0
1626179490000|2021-07-13 12:31:30|452.84|450.64|452.84|450.64|453.03|450.83|452.84|450.64|0
1626179500000|2021-07-13 12:31:40|453.22|451.02|453.22|451.02|453.41|451.21|453.03|450.83|0
1626179510000|2021-07-13 12:31:50|453.03|450.83|453.41|451.21|453.78|451.58|453.03|450.83|0
1626179520000|2021-07-13 12:32:00|453.59|451.39|452.65|450.45|453.59|451.39|452.65|450.45|0
1626179530000|2021-07-13 12:32:10|453.22|451.02|453.03|450.83|453.22|451.02|452.84|450.64|0
1626179540000|2021-07-13 12:32:20|453.41|451.21|451.53|449.33|453.41|451.21|451.53|449.33|0
1626179550000|2021-07-13 12:32:30|450.96|448.76|451.15|448.95|451.15|448.95|450.77|448.57|0
1626179560000|2021-07-13 12:32:40|451.71|449.51|451.9|449.7|451.9|449.7|451.34|449.14|0
1626179570000|2021-07-13 12:32:50|451.71|449.51|451.15|448.95|451.71|449.51|451.15|448.95|0
1626179580000|2021-07-13 12:33:00|450.4|448.2|450.77|448.57|450.77|448.57|450.02|447.82|0
1626179590000|2021-07-13 12:33:10|450.96|448.76|450.59|448.39|450.96|448.76|450.59|448.39|0
1626179600000|2021-07-13 12:33:20|450.77|448.57|450.77|448.57|450.77|448.57|450.4|448.2|0
1626179610000|2021-07-13 12:33:30|450.96|448.76|452.09|449.89|452.09|449.89|450.96|448.76|0
1626179620000|2021-07-13 12:33:40|451.99|449.79|451.71|449.51|451.99|449.79|451.53|449.33|0
1626179630000|2021-07-13 12:33:50|452.09|449.89|452.46|450.26|452.46|450.26|451.9|449.7|0
1626179640000|2021-07-13 12:34:00|452.09|449.89|451.9|449.7|452.09|449.89|451.9|449.7|0
1626179650000|2021-07-13 12:34:10|452.46|450.26|452.65|450.45|452.84|450.64|452.46|450.26|0
1626179660000|2021-07-13 12:34:20|452.84|450.64|452.84|450.64|453.03|450.83|452.84|450.64|0
1626179670000|2021-07-13 12:34:30|452.65|450.45|452.28|450.08|452.93|450.73|452.28|450.08|0
1626179680000|2021-07-13 12:34:40|452.46|450.26|453.97|451.77|453.97|451.77|452.46|450.26|0
1626179690000|2021-07-13 12:34:50|453.78|451.58|454.53|452.33|454.53|452.33|453.78|451.58|0
1626179700000|2021-07-13 12:35:00|454.35|452.15|453.97|451.77|454.35|452.15|453.78|451.58|0
1626179710000|2021-07-13 12:35:10|453.78|451.58|453.78|451.58|453.97|451.77|453.59|451.39|0
1626179720000|2021-07-13 12:35:20|454.16|451.96|453.78|451.58|454.16|451.96|453.78|451.58|0
1626179730000|2021-07-13 12:35:30|453.59|451.39|453.97|451.77|453.97|451.77|453.59|451.39|0
1626179740000|2021-07-13 12:35:40|454.16|451.96|454.16|451.96|454.16|451.96|453.97|451.77|0
1626179750000|2021-07-13 12:35:50|454.34|452.14|454.53|452.33|454.53|452.33|454.34|452.14|0
1626179760000|2021-07-13 12:36:00|454.16|451.96|454.53|452.33|454.53|452.33|454.16|451.96|0
1626179770000|2021-07-13 12:36:10|454.16|451.96|454.16|451.96|454.16|451.96|454.16|451.96|0
1626179780000|2021-07-13 12:36:20|454.34|452.14|454.34|452.14|454.72|452.52|454.34|452.14|0
1626179790000|2021-07-13 12:36:30|454.16|451.96|454.16|451.96|454.34|452.14|454.16|451.96|0
1626179800000|2021-07-13 12:36:40|454.34|452.14|454.16|451.96|454.34|452.14|454.16|451.96|0
1626179810000|2021-07-13 12:36:50|454.34|452.14|453.59|451.39|454.34|452.14|453.59|451.39|0
1626179820000|2021-07-13 12:37:00|453.4|451.2|453.22|451.02|453.4|451.2|453.22|451.02|0
1626179830000|2021-07-13 12:37:10|453.4|451.2|453.22|451.02|453.4|451.2|453.22|451.02|0
1626179840000|2021-07-13 12:37:20|453.4|451.2|453.59|451.39|453.59|451.39|453.4|451.2|0
1626179850000|2021-07-13 12:37:30|453.78|451.58|453.78|451.58|453.78|451.58|453.59|451.39|0
1626179860000|2021-07-13 12:37:40|453.59|451.39|453.59|451.39|453.59|451.39|453.59|451.39|0
1626179870000|2021-07-13 12:37:50|453.03|450.83|452.84|450.64|453.03|450.83|452.84|450.64|0
1626179880000|2021-07-13 12:38:00|452.65|450.45|452.65|450.45|452.65|450.45|452.46|450.26|0
1626179890000|2021-07-13 12:38:10|452.46|450.26|452.46|450.26|452.46|450.26|452.27|450.07|0
1626179900000|2021-07-13 12:38:20|452.65|450.45|452.65|450.45|452.65|450.45|452.46|450.26|0
1626179910000|2021-07-13 12:38:30|452.46|450.26|452.46|450.26|452.46|450.26|452.46|450.26|0
1626179920000|2021-07-13 12:38:40|452.55|450.35|453.4|451.2|453.4|451.2|452.55|450.35|0
1626179930000|2021-07-13 12:38:50|453.97|451.77|453.78|451.58|453.97|451.77|453.68|451.48|0
1626179940000|2021-07-13 12:39:00|453.97|451.77|454.34|452.14|454.34|452.14|453.97|451.77|0
1626179950000|2021-07-13 12:39:10|454.16|451.96|454.16|451.96|454.16|451.96|453.97|451.77|0
1626179960000|2021-07-13 12:39:20|453.97|451.77|454.06|451.86|454.16|451.96|453.97|451.77|0
1626179970000|2021-07-13 12:39:30|453.97|451.77|454.15|451.95|454.15|451.95|453.97|451.77|0
1626179980000|2021-07-13 12:39:40|453.97|451.77|453.78|451.58|453.97|451.77|453.78|451.58|0
1626179990000|2021-07-13 12:39:50|453.59|451.39|453.97|451.77|453.97|451.77|453.59|451.39|0
1626180000000|2021-07-13 12:40:00|453.78|451.58|453.78|451.58|453.78|451.58|453.59|451.39|0
1626180010000|2021-07-13 12:40:10|453.97|451.77|454.34|452.14|454.34|452.14|453.97|451.77|0
1626180020000|2021-07-13 12:40:20|454.72|452.52|454.34|452.14|454.72|452.52|454.34|452.14|0
1626180030000|2021-07-13 12:40:30|454.53|452.33|455.28|453.08|455.28|453.08|454.53|452.33|0
1626180040000|2021-07-13 12:40:40|455.66|453.46|455.85|453.65|455.85|453.65|455.66|453.46|0
1626180050000|2021-07-13 12:40:50|456.04|453.84|456.23|454.03|456.23|454.03|456.04|453.84|0
1626180060000|2021-07-13 12:41:00|456.04|453.84|456.04|453.84|456.23|454.03|456.04|453.84|0
1626180070000|2021-07-13 12:41:10|456.23|454.03|456.23|454.03|456.42|454.22|456.23|454.03|0
1626180080000|2021-07-13 12:41:20|456.04|453.84|455.85|453.65|456.04|453.84|455.85|453.65|0
1626180090000|2021-07-13 12:41:30|455.47|453.27|455.47|453.27|455.47|453.27|455.47|453.27|0
1626180100000|2021-07-13 12:41:40|455.28|453.08|455.47|453.27|455.47|453.27|455.28|453.08|0
1626180110000|2021-07-13 12:41:50|455.28|453.08|455.1|452.9|455.28|453.08|455.1|452.9|0
1626180120000|2021-07-13 12:42:00|454.91|452.71|454.91|452.71|454.91|452.71|454.91|452.71|0
1626180130000|2021-07-13 12:42:10|454.72|452.52|454.72|452.52|454.72|452.52|454.53|452.33|0
1626180140000|2021-07-13 12:42:20|454.53|452.33|455.1|452.9|455.1|452.9|454.53|452.33|0
1626180150000|2021-07-13 12:42:30|454.91|452.71|454.72|452.52|454.91|452.71|454.72|452.52|0
1626180160000|2021-07-13 12:42:40|454.91|452.71|454.72|452.52|454.91|452.71|454.72|452.52|0
1626180170000|2021-07-13 12:42:50|454.81|452.61|454.91|452.71|454.91|452.71|454.81|452.61|0
1626180180000|2021-07-13 12:43:00|455.1|452.9|454.91|452.71|455.1|452.9|454.72|452.52|0
1626180190000|2021-07-13 12:43:10|454.72|452.52|454.53|452.33|454.72|452.52|454.34|452.14|0
1626180200000|2021-07-13 12:43:20|454.72|452.52|454.34|452.14|454.72|452.52|454.34|452.14|0
1626180210000|2021-07-13 12:43:30|454.15|451.95|454.34|452.14|454.34|452.14|454.15|451.95|0
1626180220000|2021-07-13 12:43:40|454.53|452.33|454.81|452.61|454.81|452.61|454.53|452.33|0
1626180230000|2021-07-13 12:43:50|454.53|452.33|454.53|452.33|454.53|452.33|454.34|452.14|0
1626180240000|2021-07-13 12:44:00|454.34|452.14|454.34|452.14|454.53|452.33|454.34|452.14|0
1626180250000|2021-07-13 12:44:10|454.53|452.33|454.34|452.14|454.53|452.33|454.34|452.14|0
1626180260000|2021-07-13 12:44:20|454.43|452.23|454.53|452.33|454.53|452.33|454.43|452.23|0
1626180270000|2021-07-13 12:44:30|454.72|452.52|454.72|452.52|454.91|452.71|454.72|452.52|0
1626180280000|2021-07-13 12:44:40|455.09|452.89|454.91|452.71|455.09|452.89|454.72|452.52|0
1626180290000|2021-07-13 12:44:50|454.72|452.52|454.53|452.33|454.72|452.52|454.53|452.33|0
1626180300000|2021-07-13 12:45:00|454.34|452.14|454.72|452.52|454.72|452.52|454.34|452.14|0
1626180310000|2021-07-13 12:45:10|454.91|452.71|454.91|452.71|454.91|452.71|454.91|452.71|0
1626180320000|2021-07-13 12:45:20|454.72|452.52|454.91|452.71|454.91|452.71|454.72|452.52|0
1626180330000|2021-07-13 12:45:30|455.09|452.89|455.28|453.08|455.28|453.08|455.09|452.89|0
1626180340000|2021-07-13 12:45:40|455.47|453.27|455.28|453.08|455.47|453.27|455.28|453.08|0
1626180350000|2021-07-13 12:45:50|455.37|453.17|455.28|453.08|455.37|453.17|455.09|452.89|0
1626180360000|2021-07-13 12:46:00|455.09|452.89|454.91|452.71|455.28|453.08|454.91|452.71|0
1626180370000|2021-07-13 12:46:10|455.09|452.89|455.09|452.89|455.09|452.89|454.91|452.71|0
1626180380000|2021-07-13 12:46:20|455.28|453.08|455.28|453.08|455.28|453.08|455.09|452.89|0
1626180390000|2021-07-13 12:46:30|455.09|452.89|455.09|452.89|455.28|453.08|455.09|452.89|0
1626180400000|2021-07-13 12:46:40|454.91|452.71|454.91|452.71|455.09|452.89|454.91|452.71|0
1626180410000|2021-07-13 12:46:50|454.72|452.52|454.72|452.52|454.81|452.61|454.72|452.52|0
1626180420000|2021-07-13 12:47:00|454.15|451.95|454.34|452.14|454.34|452.14|454.15|451.95|0
1626180430000|2021-07-13 12:47:10|454.53|452.33|454.53|452.33|454.53|452.33|454.53|452.33|0
1626180440000|2021-07-13 12:47:20|454.72|452.52|454.43|452.23|454.72|452.52|454.34|452.14|0
1626180450000|2021-07-13 12:47:30|454.34|452.14|454.53|452.33|454.53|452.33|454.34|452.14|0
1626180460000|2021-07-13 12:47:40|454.34|452.14|454.34|452.14|454.34|452.14|454.34|452.14|0
1626180470000|2021-07-13 12:47:50|454.15|451.95|453.77|451.57|454.15|451.95|453.77|451.57|0
1626180480000|2021-07-13 12:48:00|453.59|451.39|453.59|451.39|453.59|451.39|453.59|451.39|0
1626180490000|2021-07-13 12:48:10|453.4|451.2|453.21|451.01|453.4|451.2|453.21|451.01|0
1626180500000|2021-07-13 12:48:20|453.4|451.2|453.59|451.39|453.59|451.39|453.4|451.2|0
1626180510000|2021-07-13 12:48:30|453.4|451.2|453.21|451.01|453.4|451.2|453.21|451.01|0
1626180520000|2021-07-13 12:48:40|453.4|451.2|453.59|451.39|453.59|451.39|453.4|451.2|0
1626180530000|2021-07-13 12:48:50|453.77|451.57|452.83|450.63|453.77|451.57|452.83|450.63|0
1626180540000|2021-07-13 12:49:00|453.02|450.82|452.83|450.63|453.02|450.82|452.83|450.63|0
1626180550000|2021-07-13 12:49:10|453.02|450.82|452.65|450.45|453.02|450.82|452.65|450.45|0
1626180560000|2021-07-13 12:49:20|452.46|450.26|452.65|450.45|452.65|450.45|452.46|450.26|0
1626180570000|2021-07-13 12:49:30|452.46|450.26|452.46|450.26|452.46|450.26|452.27|450.07|0
1626180580000|2021-07-13 12:49:40|452.27|450.07|452.27|450.07|452.27|450.07|452.27|450.07|0
1626180590000|2021-07-13 12:49:50|452.36|450.16|451.89|449.69|452.36|450.16|451.89|449.69|0
1626180600000|2021-07-13 12:50:00|452.08|449.88|451.71|449.51|452.08|449.88|451.71|449.51|0
1626180610000|2021-07-13 12:50:10|451.89|449.69|452.08|449.88|452.08|449.88|451.89|449.69|0
1626180620000|2021-07-13 12:50:20|451.89|449.69|451.89|449.69|452.08|449.88|451.89|449.69|0
1626180630000|2021-07-13 12:50:30|451.71|449.51|451.33|449.13|451.71|449.51|451.14|448.94|0
1626180640000|2021-07-13 12:50:40|451.52|449.32|451.52|449.32|451.52|449.32|451.42|449.22|0
1626180650000|2021-07-13 12:50:50|451.33|449.13|450.95|448.75|451.33|449.13|450.95|448.75|0
1626180660000|2021-07-13 12:51:00|451.14|448.94|451.23|449.03|451.23|449.03|451.14|448.94|0
1626180670000|2021-07-13 12:51:10|451.14|448.94|450.95|448.75|451.14|448.94|450.95|448.75|0
1626180680000|2021-07-13 12:51:20|450.77|448.57|450.77|448.57|450.77|448.57|450.77|448.57|0
1626180690000|2021-07-13 12:51:30|450.58|448.38|450.58|448.38|450.77|448.57|450.58|448.38|0
1626180700000|2021-07-13 12:51:40|450.77|448.57|450.95|448.75|450.95|448.75|450.77|448.57|0
1626180710000|2021-07-13 12:51:50|451.14|448.94|451.14|448.94|451.33|449.13|451.14|448.94|0
1626180720000|2021-07-13 12:52:00|450.95|448.75|450.95|448.75|451.14|448.94|450.95|448.75|0
1626180740000|2021-07-13 12:52:20|451.04|448.84|450.58|448.38|451.04|448.84|450.58|448.38|0
1626180750000|2021-07-13 12:52:30|450.77|448.57|450.77|448.57|450.77|448.57|450.58|448.38|0
1626180760000|2021-07-13 12:52:40|450.86|448.66|450.58|448.38|450.86|448.66|450.58|448.38|0
1626180770000|2021-07-13 12:52:50|450.77|448.57|450.02|447.82|450.77|448.57|450.02|447.82|0
1626180780000|2021-07-13 12:53:00|449.83|447.63|450.58|448.38|450.58|448.38|449.83|447.63|0
1626180790000|2021-07-13 12:53:10|450.39|448.19|450.2|448|450.39|448.19|450.2|448|0
1626180800000|2021-07-13 12:53:20|450.39|448.19|450.39|448.19|450.39|448.19|450.39|448.19|0
1626180810000|2021-07-13 12:53:30|450.29|448.09|450.39|448.19|450.39|448.19|450.29|448.09|0
1626180820000|2021-07-13 12:53:40|450.2|448|450.02|447.82|450.2|448|450.02|447.82|0
1626180830000|2021-07-13 12:53:50|449.83|447.63|449.83|447.63|449.83|447.63|449.83|447.63|0
1626180840000|2021-07-13 12:54:00|449.64|447.44|450.2|448|450.2|448|449.45|447.25|0
1626180850000|2021-07-13 12:54:10|450.58|448.38|451.14|448.94|451.14|448.94|450.58|448.38|0
1626180860000|2021-07-13 12:54:20|451.33|449.13|450.95|448.75|451.33|449.13|450.95|448.75|0
1626180870000|2021-07-13 12:54:30|451.33|449.13|450.77|448.57|451.33|449.13|450.77|448.57|0
1626180880000|2021-07-13 12:54:40|450.86|448.66|450.77|448.57|450.86|448.66|450.58|448.38|0
1626180890000|2021-07-13 12:54:50|450.67|448.47|450.58|448.38|450.77|448.57|450.58|448.38|0
1626180900000|2021-07-13 12:55:00|450.39|448.19|451.14|448.94|451.14|448.94|450.39|448.19|0
1626180910000|2021-07-13 12:55:10|451.23|449.03|450.58|448.38|451.23|449.03|450.58|448.38|0
1626180920000|2021-07-13 12:55:20|450.39|448.19|450.39|448.19|450.39|448.19|450.39|448.19|0
1626180930000|2021-07-13 12:55:30|450.2|448|450.01|447.81|450.2|448|450.01|447.81|0
1626180940000|2021-07-13 12:55:40|449.83|447.63|450.2|448|450.2|448|449.64|447.44|0
1626180950000|2021-07-13 12:55:50|450.01|447.81|449.83|447.63|450.01|447.81|449.83|447.63|0
1626180960000|2021-07-13 12:56:00|450.01|447.81|450.01|447.81|450.01|447.81|449.83|447.63|0
1626180970000|2021-07-13 12:56:10|449.83|447.63|450.01|447.81|450.01|447.81|449.83|447.63|0
1626180980000|2021-07-13 12:56:20|450.2|448|450.39|448.19|450.58|448.38|450.2|448|0
1626180990000|2021-07-13 12:56:30|450.48|448.28|450.01|447.81|450.48|448.28|450.01|447.81|0
1626181000000|2021-07-13 12:56:40|450.39|448.19|450.2|448|450.39|448.19|450.2|448|0
1626181010000|2021-07-13 12:56:50|450.01|447.81|450.39|448.19|450.39|448.19|450.01|447.81|0
1626181020000|2021-07-13 12:57:00|450.2|448|450.58|448.38|450.58|448.38|450.2|448|0
1626181030000|2021-07-13 12:57:10|450.76|448.56|450.01|447.81|450.76|448.56|449.83|447.63|0
1626181040000|2021-07-13 12:57:20|449.83|447.63|449.08|446.88|449.83|447.63|449.08|446.88|0
1626181050000|2021-07-13 12:57:30|449.26|447.06|448.33|446.13|449.26|447.06|448.33|446.13|0
1626181060000|2021-07-13 12:57:40|448.7|446.5|449.08|446.88|449.08|446.88|448.7|446.5|0
1626181070000|2021-07-13 12:57:50|449.26|447.06|449.26|447.06|449.26|447.06|449.08|446.88|0
1626181080000|2021-07-13 12:58:00|449.08|446.88|449.45|447.25|449.45|447.25|449.08|446.88|0
1626181090000|2021-07-13 12:58:10|449.08|446.88|448.89|446.69|449.08|446.88|448.89|446.69|0
1626181100000|2021-07-13 12:58:20|449.08|446.88|449.08|446.88|449.08|446.88|449.08|446.88|0
1626181110000|2021-07-13 12:58:30|449.26|447.06|449.26|447.06|449.26|447.06|449.08|446.88|0
1626181120000|2021-07-13 12:58:40|449.08|446.88|449.08|446.88|449.08|446.88|449.08|446.88|0
1626181130000|2021-07-13 12:58:50|449.26|447.06|448.89|446.69|449.26|447.06|448.89|446.69|0
1626181140000|2021-07-13 12:59:00|448.7|446.5|447.95|445.75|448.7|446.5|447.95|445.75|0
1626181150000|2021-07-13 12:59:10|447.76|445.56|447.2|445|447.76|445.56|447.2|445|0
1626181160000|2021-07-13 12:59:20|447.02|444.82|446.64|444.44|447.02|444.82|446.46|444.26|0
1626181170000|2021-07-13 12:59:30|446.46|444.26|446.64|444.44|446.64|444.44|446.27|444.07|0
1626181180000|2021-07-13 12:59:40|446.83|444.63|447.39|445.19|447.39|445.19|446.83|444.63|0
1626181190000|2021-07-13 12:59:50|447.2|445|446.46|444.26|447.2|445|446.46|444.26|0
1626181200000|2021-07-13 13:00:00|446.83|444.63|447.39|445.19|447.39|445.19|446.83|444.63|0
1626181210000|2021-07-13 13:00:10|447.02|444.82|447.02|444.82|447.2|445|447.02|444.82|0
1626181220000|2021-07-13 13:00:20|447.2|445|447.39|445.19|447.39|445.19|447.2|445|0
1626181230000|2021-07-13 13:00:30|447.02|444.82|446.83|444.63|447.39|445.19|446.83|444.63|0
1626181240000|2021-07-13 13:00:40|446.64|444.44|447.2|445|447.2|445|446.64|444.44|0
1626181250000|2021-07-13 13:00:50|447.39|445.19|447.58|445.38|447.58|445.38|447.2|445|0
1626181260000|2021-07-13 13:01:00|447.39|445.19|447.2|445|447.39|445.19|447.02|444.82|0
1626181270000|2021-07-13 13:01:10|447.02|444.82|447.02|444.82|447.02|444.82|446.83|444.63|0
1626181280000|2021-07-13 13:01:20|446.83|444.63|447.02|444.82|447.02|444.82|446.83|444.63|0
1626181290000|2021-07-13 13:01:30|446.73|444.53|446.83|444.63|446.83|444.63|446.73|444.53|0
1626181300000|2021-07-13 13:01:40|446.64|444.44|446.45|444.25|446.64|444.44|446.08|443.88|0
1626181310000|2021-07-13 13:01:50|446.64|444.44|446.64|444.44|446.64|444.44|446.45|444.25|0
1626181320000|2021-07-13 13:02:00|446.45|444.25|446.45|444.25|446.64|444.44|446.45|444.25|0
1626181330000|2021-07-13 13:02:10|446.64|444.44|446.64|444.44|446.64|444.44|446.45|444.25|0
1626181340000|2021-07-13 13:02:20|446.83|444.63|447.76|445.56|447.76|445.56|446.83|444.63|0
1626181350000|2021-07-13 13:02:30|447.85|445.65|448.32|446.12|448.32|446.12|447.85|445.65|0
1626181360000|2021-07-13 13:02:40|448.51|446.31|448.7|446.5|448.89|446.69|448.51|446.31|0
1626181370000|2021-07-13 13:02:50|448.89|446.69|449.26|447.06|449.26|447.06|448.89|446.69|0
1626181380000|2021-07-13 13:03:00|449.07|446.87|449.26|447.06|449.26|447.06|448.89|446.69|0
1626181390000|2021-07-13 13:03:10|449.45|447.25|449.64|447.44|449.64|447.44|449.45|447.25|0
1626181400000|2021-07-13 13:03:20|449.45|447.25|449.64|447.44|449.64|447.44|449.07|446.87|0
1626181410000|2021-07-13 13:03:30|449.45|447.25|449.45|447.25|449.45|447.25|449.26|447.06|0
1626181420000|2021-07-13 13:03:40|449.64|447.44|449.82|447.62|449.82|447.62|449.64|447.44|0
1626181430000|2021-07-13 13:03:50|449.64|447.44|449.64|447.44|449.64|447.44|449.64|447.44|0
1626181440000|2021-07-13 13:04:00|449.45|447.25|449.64|447.44|449.64|447.44|449.45|447.25|0
1626181450000|2021-07-13 13:04:10|449.82|447.62|450.01|447.81|450.01|447.81|449.82|447.62|0
1626181460000|2021-07-13 13:04:20|449.82|447.62|450.39|448.19|450.39|448.19|449.82|447.62|0
1626181470000|2021-07-13 13:04:30|450.2|448|450.39|448.19|450.39|448.19|450.2|448|0
1626181490000|2021-07-13 13:04:50|450.57|448.37|450.57|448.37|450.57|448.37|450.57|448.37|0
1626181500000|2021-07-13 13:05:00|450.39|448.19|450.2|448|450.39|448.19|450.2|448|0
1626181510000|2021-07-13 13:05:10|450.01|447.81|450.39|448.19|450.39|448.19|450.01|447.81|0
1626181520000|2021-07-13 13:05:20|450.57|448.37|450.95|448.75|450.95|448.75|450.57|448.37|0
1626181530000|2021-07-13 13:05:30|450.76|448.56|450.95|448.75|450.95|448.75|450.76|448.56|0
1626181540000|2021-07-13 13:05:40|451.14|448.94|451.14|448.94|451.14|448.94|451.14|448.94|0
1626181550000|2021-07-13 13:05:50|450.95|448.75|450.76|448.56|450.95|448.75|450.76|448.56|0
1626181560000|2021-07-13 13:06:00|450.57|448.37|450.95|448.75|450.95|448.75|450.57|448.37|0
1626181570000|2021-07-13 13:06:10|450.76|448.56|450.76|448.56|450.76|448.56|450.66|448.46|0
1626181590000|2021-07-13 13:06:30|450.95|448.75|450.95|448.75|450.95|448.75|450.95|448.75|0
1626181610000|2021-07-13 13:06:50|451.14|448.94|451.14|448.94|451.14|448.94|451.14|448.94|0
1626181620000|2021-07-13 13:07:00|451.32|449.12|451.23|449.03|451.32|449.12|451.23|449.03|0
1626181630000|2021-07-13 13:07:10|451.14|448.94|451.32|449.12|451.32|449.12|451.14|448.94|0
1626181640000|2021-07-13 13:07:20|451.14|448.94|451.32|449.12|451.32|449.12|451.14|448.94|0
1626181650000|2021-07-13 13:07:30|451.51|449.31|451.7|449.5|451.7|449.5|451.51|449.31|0
1626181660000|2021-07-13 13:07:40|451.89|449.69|451.7|449.5|451.89|449.69|451.7|449.5|0
1626181670000|2021-07-13 13:07:50|451.51|449.31|451.7|449.5|451.7|449.5|451.51|449.31|0
1626181680000|2021-07-13 13:08:00|451.51|449.31|451.51|449.31|451.51|449.31|451.51|449.31|0
1626181690000|2021-07-13 13:08:10|451.7|449.5|451.51|449.31|451.7|449.5|451.51|449.31|0
1626181700000|2021-07-13 13:08:20|451.7|449.5|451.7|449.5|451.7|449.5|451.7|449.5|0
1626181710000|2021-07-13 13:08:30|451.51|449.31|451.32|449.12|451.51|449.31|451.32|449.12|0
1626181720000|2021-07-13 13:08:40|451.13|448.93|451.13|448.93|451.13|448.93|451.13|448.93|0
1626181730000|2021-07-13 13:08:50|451.32|449.12|451.13|448.93|451.32|449.12|451.13|448.93|0
1626181740000|2021-07-13 13:09:00|451.32|449.12|451.32|449.12|451.32|449.12|451.32|449.12|0
1626181750000|2021-07-13 13:09:10|451.51|449.31|451.51|449.31|451.51|449.31|451.51|449.31|0
1626181770000|2021-07-13 13:09:30|451.32|449.12|451.32|449.12|451.32|449.12|451.32|449.12|0
1626181780000|2021-07-13 13:09:40|451.13|448.93|450.95|448.75|451.13|448.93|450.95|448.75|0
1626181790000|2021-07-13 13:09:50|450.76|448.56|450.76|448.56|450.76|448.56|450.76|448.56|0
1626181800000|2021-07-13 13:10:00|450.57|448.37|450.38|448.18|450.57|448.37|450.38|448.18|0
1626181810000|2021-07-13 13:10:10|450.57|448.37|450.38|448.18|450.57|448.37|450.38|448.18|0
1626181820000|2021-07-13 13:10:20|450.2|448|449.82|447.62|450.2|448|449.82|447.62|0
1626181830000|2021-07-13 13:10:30|450.01|447.81|450.01|447.81|450.01|447.81|450.01|447.81|0
1626181840000|2021-07-13 13:10:40|450.2|448|450.2|448|450.2|448|450.01|447.81|0
1626181850000|2021-07-13 13:10:50|450.01|447.81|450.01|447.81|450.01|447.81|450.01|447.81|0
1626181860000|2021-07-13 13:11:00|449.82|447.62|449.82|447.62|449.82|447.62|449.82|447.62|0
1626181870000|2021-07-13 13:11:10|449.63|447.43|449.82|447.62|449.82|447.62|449.63|447.43|0
1626181880000|2021-07-13 13:11:20|449.63|447.43|449.72|447.52|449.72|447.52|449.63|447.43|0
1626181890000|2021-07-13 13:11:30|449.82|447.62|450.2|448|450.2|448|449.82|447.62|0
1626181900000|2021-07-13 13:11:40|450.57|448.37|450.38|448.18|450.57|448.37|450.38|448.18|0
1626181910000|2021-07-13 13:11:50|450.47|448.27|450.57|448.37|450.57|448.37|450.47|448.27|0
1626181920000|2021-07-13 13:12:00|450.76|448.56|450.76|448.56|450.76|448.56|450.76|448.56|0
1626181930000|2021-07-13 13:12:10|450.57|448.37|450.38|448.18|450.57|448.37|450.38|448.18|0
1626181940000|2021-07-13 13:12:20|450.57|448.37|450.76|448.56|450.76|448.56|450.57|448.37|0
1626181950000|2021-07-13 13:12:30|450.66|448.46|450.66|448.46|450.66|448.46|450.66|448.46|0
1626181960000|2021-07-13 13:12:40|450.76|448.56|451.32|449.12|451.32|449.12|450.76|448.56|0
1626181970000|2021-07-13 13:12:50|451.13|448.93|450.95|448.75|451.13|448.93|450.95|448.75|0
1626181980000|2021-07-13 13:13:00|451.13|448.93|451.13|448.93|451.13|448.93|451.13|448.93|0
1626182000000|2021-07-13 13:13:20|450.94|448.74|450.94|448.74|450.94|448.74|450.94|448.74|0
1626182010000|2021-07-13 13:13:30|451.13|448.93|450.94|448.74|451.13|448.93|450.94|448.74|0
1626182020000|2021-07-13 13:13:40|451.13|448.93|451.13|448.93|451.13|448.93|451.13|448.93|0
1626182030000|2021-07-13 13:13:50|451.32|449.12|451.32|449.12|451.32|449.12|451.32|449.12|0
1626182040000|2021-07-13 13:14:00|451.51|449.31|451.32|449.12|451.51|449.31|451.32|449.12|0
1626182050000|2021-07-13 13:14:10|451.13|448.93|450.76|448.56|451.13|448.93|450.76|448.56|0
1626182060000|2021-07-13 13:14:20|450.94|448.74|450.57|448.37|450.94|448.74|450.57|448.37|0
1626182090000|2021-07-13 13:14:50|450.76|448.56|450.76|448.56|450.76|448.56|450.76|448.56|0
1626182100000|2021-07-13 13:15:00|450.57|448.37|450.57|448.37|450.57|448.37|450.57|448.37|0
1626182110000|2021-07-13 13:15:10|450.76|448.56|450.57|448.37|450.76|448.56|450.57|448.37|0
1626182120000|2021-07-13 13:15:20|450.76|448.56|450.76|448.56|450.76|448.56|450.66|448.46|0
1626182130000|2021-07-13 13:15:30|451.13|448.93|451.03|448.83|451.13|448.93|451.03|448.83|0
1626182140000|2021-07-13 13:15:40|451.13|448.93|451.13|448.93|451.13|448.93|451.13|448.93|0
1626182150000|2021-07-13 13:15:50|451.32|449.12|451.51|449.31|451.51|449.31|451.32|449.12|0
1626182160000|2021-07-13 13:16:00|451.32|449.12|451.51|449.31|451.51|449.31|451.32|449.12|0
1626182180000|2021-07-13 13:16:20|451.69|449.49|451.69|449.49|451.69|449.49|451.69|449.49|0
1626182190000|2021-07-13 13:16:30|451.88|449.68|452.07|449.87|452.07|449.87|451.88|449.68|0
1626182200000|2021-07-13 13:16:40|451.88|449.68|452.07|449.87|452.07|449.87|451.88|449.68|0
1626182210000|2021-07-13 13:16:50|451.88|449.68|451.69|449.49|451.88|449.68|451.69|449.49|0
1626182220000|2021-07-13 13:17:00|451.88|449.68|452.07|449.87|452.07|449.87|451.88|449.68|0
1626182230000|2021-07-13 13:17:10|452.26|450.06|452.26|450.06|452.26|450.06|452.26|450.06|0
1626182240000|2021-07-13 13:17:20|452.45|450.25|452.26|450.06|452.45|450.25|452.26|450.06|0
1626182250000|2021-07-13 13:17:30|452.45|450.25|452.26|450.06|452.45|450.25|452.26|450.06|0
1626182260000|2021-07-13 13:17:40|452.45|450.25|452.26|450.06|452.45|450.25|452.26|450.06|0
1626182270000|2021-07-13 13:17:50|452.07|449.87|452.07|449.87|452.07|449.87|452.07|449.87|0
1626182280000|2021-07-13 13:18:00|451.88|449.68|452.07|449.87|452.07|449.87|451.88|449.68|0
1626182290000|2021-07-13 13:18:10|451.88|449.68|451.88|449.68|451.88|449.68|451.88|449.68|0
1626182320000|2021-07-13 13:18:40|451.78|449.58|451.88|449.68|451.88|449.68|451.69|449.49|0
1626182330000|2021-07-13 13:18:50|451.69|449.49|451.88|449.68|451.88|449.68|451.69|449.49|0
1626182340000|2021-07-13 13:19:00|451.78|449.58|451.88|449.68|451.88|449.68|451.78|449.58|0
1626182350000|2021-07-13 13:19:10|452.07|449.87|452.07|449.87|452.26|450.06|452.07|449.87|0
1626182360000|2021-07-13 13:19:20|451.88|449.68|451.88|449.68|451.88|449.68|451.88|449.68|0
1626182370000|2021-07-13 13:19:30|451.69|449.49|451.88|449.68|451.88|449.68|451.69|449.49|0
1626182380000|2021-07-13 13:19:40|451.69|449.49|451.88|449.68|451.88|449.68|451.69|449.49|0
1626182390000|2021-07-13 13:19:50|452.07|449.87|452.07|449.87|452.07|449.87|452.07|449.87|0
1626182400000|2021-07-13 13:20:00|451.88|449.68|451.88|449.68|451.88|449.68|451.88|449.68|0
1626182410000|2021-07-13 13:20:10|452.07|449.87|452.07|449.87|452.07|449.87|452.07|449.87|0
1626182420000|2021-07-13 13:20:20|452.44|450.24|452.26|450.06|452.44|450.24|452.26|450.06|0
1626182430000|2021-07-13 13:20:30|452.44|450.24|452.26|450.06|452.44|450.24|452.26|450.06|0
1626182440000|2021-07-13 13:20:40|452.44|450.24|452.44|450.24|452.44|450.24|452.44|450.24|0
1626182450000|2021-07-13 13:20:50|452.63|450.43|452.44|450.24|452.63|450.43|452.44|450.24|0
1626182460000|2021-07-13 13:21:00|452.26|450.06|452.26|450.06|452.26|450.06|452.26|450.06|0
1626182470000|2021-07-13 13:21:10|452.07|449.87|452.07|449.87|452.07|449.87|452.07|449.87|0
1626182480000|2021-07-13 13:21:20|452.26|450.06|452.26|450.06|452.26|450.06|452.26|450.06|0
1626182500000|2021-07-13 13:21:40|452.07|449.87|451.88|449.68|452.07|449.87|451.88|449.68|0
1626182510000|2021-07-13 13:21:50|452.07|449.87|452.07|449.87|452.07|449.87|452.07|449.87|0
1626182520000|2021-07-13 13:22:00|452.26|450.06|452.26|450.06|452.26|450.06|452.26|450.06|0
1626182530000|2021-07-13 13:22:10|452.44|450.24|452.44|450.24|452.44|450.24|452.44|450.24|0
1626182550000|2021-07-13 13:22:30|452.63|450.43|452.63|450.43|452.63|450.43|452.63|450.43|0
1626182560000|2021-07-13 13:22:40|452.82|450.62|452.82|450.62|452.82|450.62|452.82|450.62|0
1626182570000|2021-07-13 13:22:50|452.63|450.43|452.63|450.43|452.63|450.43|452.63|450.43|0
1626182580000|2021-07-13 13:23:00|452.82|450.62|453.01|450.81|453.01|450.81|452.82|450.62|0
1626182590000|2021-07-13 13:23:10|452.82|450.62|453.01|450.81|453.01|450.81|452.82|450.62|0
1626182600000|2021-07-13 13:23:20|453.2|451|453.57|451.37|453.57|451.37|453.2|451|0
1626182610000|2021-07-13 13:23:30|453.95|451.75|453.76|451.56|453.95|451.75|453.76|451.56|0
1626182620000|2021-07-13 13:23:40|453.57|451.37|453.2|451|453.57|451.37|453.2|451|0
1626182630000|2021-07-13 13:23:50|453.01|450.81|453.01|450.81|453.2|451|453.01|450.81|0
1626182640000|2021-07-13 13:24:00|452.63|450.43|453.01|450.81|453.01|450.81|452.63|450.43|0
1626182650000|2021-07-13 13:24:10|452.91|450.71|452.82|450.62|452.91|450.71|452.82|450.62|0
1626182660000|2021-07-13 13:24:20|453.01|450.81|453.01|450.81|453.01|450.81|453.01|450.81|0
1626182690000|2021-07-13 13:24:50|452.82|450.62|453.01|450.81|453.01|450.81|452.82|450.62|0
1626182700000|2021-07-13 13:25:00|453.19|450.99|453.38|451.18|453.38|451.18|453.19|450.99|0
1626182710000|2021-07-13 13:25:10|453.57|451.37|453.76|451.56|453.76|451.56|453.57|451.37|0
1626182720000|2021-07-13 13:25:20|453.95|451.75|453.76|451.56|453.95|451.75|453.76|451.56|0
1626182740000|2021-07-13 13:25:40|453.95|451.75|453.76|451.56|453.95|451.75|453.76|451.56|0
1626182750000|2021-07-13 13:25:50|453.95|451.75|453.76|451.56|453.95|451.75|453.76|451.56|0
1626182760000|2021-07-13 13:26:00|453.95|451.75|453.95|451.75|453.95|451.75|453.95|451.75|0
1626182770000|2021-07-13 13:26:10|454.14|451.94|454.14|451.94|454.14|451.94|453.95|451.75|0
1626182780000|2021-07-13 13:26:20|453.95|451.75|453.95|451.75|454.14|451.94|453.95|451.75|0
1626182790000|2021-07-13 13:26:30|453.76|451.56|453.76|451.56|453.76|451.56|453.76|451.56|0
1626182800000|2021-07-13 13:26:40|453.57|451.37|453.76|451.56|453.76|451.56|453.57|451.37|0
1626182820000|2021-07-13 13:27:00|453.57|451.37|453.57|451.37|453.76|451.56|453.57|451.37|0
1626182830000|2021-07-13 13:27:10|453.76|451.56|453.76|451.56|453.76|451.56|453.76|451.56|0
1626182840000|2021-07-13 13:27:20|453.57|451.37|453.66|451.46|453.76|451.56|453.57|451.37|0
1626182850000|2021-07-13 13:27:30|453.76|451.56|453.57|451.37|453.76|451.56|453.57|451.37|0
1626182860000|2021-07-13 13:27:40|453.76|451.56|453.95|451.75|453.95|451.75|453.76|451.56|0
1626182870000|2021-07-13 13:27:50|453.85|451.65|453.76|451.56|453.85|451.65|453.76|451.56|0
1626182880000|2021-07-13 13:28:00|453.57|451.37|453.76|451.56|453.76|451.56|453.57|451.37|0
1626182890000|2021-07-13 13:28:10|453.95|451.75|454.13|451.93|454.13|451.93|453.95|451.75|0
1626182900000|2021-07-13 13:28:20|454.32|452.12|454.32|452.12|454.32|452.12|454.32|452.12|0
1626182910000|2021-07-13 13:28:30|454.13|451.93|453.95|451.75|454.13|451.93|453.95|451.75|0
1626182920000|2021-07-13 13:28:40|454.13|451.93|453.95|451.75|454.13|451.93|453.95|451.75|0
1626182930000|2021-07-13 13:28:50|454.13|451.93|454.13|451.93|454.32|452.12|454.13|451.93|0
1626182940000|2021-07-13 13:29:00|454.32|452.12|454.22|452.02|454.32|452.12|454.22|452.02|0
1626182950000|2021-07-13 13:29:10|454.32|452.12|454.32|452.12|454.51|452.31|454.32|452.12|0
1626182960000|2021-07-13 13:29:20|454.7|452.5|454.7|452.5|454.7|452.5|454.51|452.31|0
1626182970000|2021-07-13 13:29:30|454.51|452.31|454.51|452.31|454.51|452.31|454.51|452.31|0
1626182980000|2021-07-13 13:29:40|454.7|452.5|454.51|452.31|454.7|452.5|454.51|452.31|0
1626182990000|2021-07-13 13:29:50|454.7|452.5|454.51|452.31|454.7|452.5|454.51|452.31|0
1626183000000|2021-07-13 13:30:00|454.13|451.93|455.08|452.88|455.08|452.88|454.13|451.93|0
1626183010000|2021-07-13 13:30:10|455.26|453.06|455.64|453.44|455.64|453.44|455.26|453.06|0
1626183020000|2021-07-13 13:30:20|455.45|453.25|455.83|453.63|455.83|453.63|455.45|453.25|0
1626183030000|2021-07-13 13:30:30|456.02|453.82|455.45|453.25|456.02|453.82|455.45|453.25|0
1626183040000|2021-07-13 13:30:40|455.26|453.06|455.45|453.25|455.45|453.25|455.26|453.06|0
1626183050000|2021-07-13 13:30:50|455.26|453.06|454.7|452.5|455.26|453.06|454.51|452.31|0
1626183060000|2021-07-13 13:31:00|454.89|452.69|455.83|453.63|455.83|453.63|454.89|452.69|0
1626183070000|2021-07-13 13:31:10|456.02|453.82|455.83|453.63|456.21|454.01|455.83|453.63|0
1626183080000|2021-07-13 13:31:20|455.64|453.44|455.83|453.63|456.02|453.82|455.64|453.44|0
1626183090000|2021-07-13 13:31:30|456.02|453.82|456.21|454.01|456.21|454.01|456.02|453.82|0
1626183100000|2021-07-13 13:31:40|455.27|453.07|455.09|452.89|455.46|453.26|455.09|452.89|0
1626183110000|2021-07-13 13:31:50|457.07|454.87|456.89|454.69|457.07|454.87|456.89|454.69|0
1626183120000|2021-07-13 13:32:00|456.7|454.5|456.89|454.69|456.89|454.69|456.7|454.5|0
1626183130000|2021-07-13 13:32:10|456.7|454.5|456.7|454.5|456.89|454.69|456.7|454.5|0
1626183140000|2021-07-13 13:32:20|456.89|454.69|456.7|454.5|456.89|454.69|456.7|454.5|0
1626183150000|2021-07-13 13:32:30|456.51|454.31|456.89|454.69|456.89|454.69|456.51|454.31|0
1626183160000|2021-07-13 13:32:40|456.7|454.5|456.7|454.5|456.7|454.5|456.7|454.5|0
1626183170000|2021-07-13 13:32:50|456.51|454.31|456.32|454.12|456.51|454.31|456.32|454.12|0
1626183180000|2021-07-13 13:33:00|456.13|453.93|456.7|454.5|456.7|454.5|455.94|453.74|0
1626183190000|2021-07-13 13:33:10|456.89|454.69|456.32|454.12|456.89|454.69|456.32|454.12|0
1626183200000|2021-07-13 13:33:20|456.7|454.5|456.51|454.31|456.7|454.5|456.51|454.31|0
1626183210000|2021-07-13 13:33:30|456.32|454.12|456.88|454.68|456.88|454.68|456.32|454.12|0
1626183220000|2021-07-13 13:33:40|456.7|454.5|456.88|454.68|456.88|454.68|456.7|454.5|0
1626183230000|2021-07-13 13:33:50|457.26|455.06|457.07|454.87|457.26|455.06|457.07|454.87|0
1626183240000|2021-07-13 13:34:00|456.7|454.5|457.26|455.06|457.26|455.06|456.7|454.5|0
1626183250000|2021-07-13 13:34:10|457.45|455.25|457.07|454.87|457.45|455.25|457.07|454.87|0
1626183260000|2021-07-13 13:34:20|457.26|455.06|456.88|454.68|457.26|455.06|456.88|454.68|0
1626183270000|2021-07-13 13:34:30|456.7|454.5|456.7|454.5|456.88|454.68|456.51|454.31|0
1626183280000|2021-07-13 13:34:40|456.88|454.68|456.7|454.5|456.88|454.68|456.7|454.5|0
1626183290000|2021-07-13 13:34:50|456.88|454.68|457.07|454.87|457.07|454.87|456.7|454.5|0
1626183300000|2021-07-13 13:35:00|456.7|454.5|456.13|453.93|456.7|454.5|455.94|453.74|0
1626183310000|2021-07-13 13:35:10|455.94|453.74|455.19|452.99|455.94|453.74|455|452.8|0
1626183320000|2021-07-13 13:35:20|456.13|453.93|455.94|453.74|456.13|453.93|455.19|452.99|0
1626183330000|2021-07-13 13:35:30|455.57|453.37|455|452.8|455.57|453.37|455|452.8|0
1626183340000|2021-07-13 13:35:40|455.19|452.99|455.38|453.18|455.38|453.18|455|452.8|0
1626183350000|2021-07-13 13:35:50|455.57|453.37|455.19|452.99|455.75|453.55|455.19|452.99|0
1626183360000|2021-07-13 13:36:00|455.38|453.18|456.51|454.31|456.51|454.31|455.38|453.18|0
1626183380000|2021-07-13 13:36:20|456.32|454.12|456.7|454.5|456.7|454.5|456.32|454.12|0
1626183390000|2021-07-13 13:36:30|456.51|454.31|456.88|454.68|456.88|454.68|456.32|454.12|0
1626183400000|2021-07-13 13:36:40|457.07|454.87|457.64|455.44|457.64|455.44|457.07|454.87|0
1626183410000|2021-07-13 13:36:50|457.07|454.87|456.88|454.68|457.07|454.87|456.7|454.5|0
1626183420000|2021-07-13 13:37:00|457.07|454.87|456.51|454.31|457.07|454.87|456.51|454.31|0
1626183430000|2021-07-13 13:37:10|456.7|454.5|456.51|454.31|456.7|454.5|456.51|454.31|0
1626183440000|2021-07-13 13:37:20|456.13|453.93|456.32|454.12|456.51|454.31|456.13|453.93|0
1626183450000|2021-07-13 13:37:30|456.51|454.31|456.51|454.31|456.69|454.49|456.51|454.31|0
1626183460000|2021-07-13 13:37:40|456.88|454.68|456.69|454.49|457.07|454.87|456.69|454.49|0
1626183470000|2021-07-13 13:37:50|456.88|454.68|456.69|454.49|456.88|454.68|456.69|454.49|0
1626183480000|2021-07-13 13:38:00|456.51|454.31|456.51|454.31|456.88|454.68|456.51|454.31|0
1626183490000|2021-07-13 13:38:10|456.32|454.12|456.51|454.31|456.51|454.31|456.32|454.12|0
1626183500000|2021-07-13 13:38:20|456.32|454.12|455.75|453.55|456.32|454.12|455.75|453.55|0
1626183510000|2021-07-13 13:38:30|455.56|453.36|455.94|453.74|455.94|453.74|455.38|453.18|0
1626183520000|2021-07-13 13:38:40|456.13|453.93|455.75|453.55|456.13|453.93|455.75|453.55|0
1626183530000|2021-07-13 13:38:50|455.56|453.36|456.32|454.12|456.32|454.12|455.38|453.18|0
1626183540000|2021-07-13 13:39:00|456.51|454.31|456.32|454.12|456.51|454.31|456.32|454.12|0
1626183550000|2021-07-13 13:39:10|456.13|453.93|455.94|453.74|456.13|453.93|455.94|453.74|0
1626183560000|2021-07-13 13:39:20|456.13|453.93|456.32|454.12|456.32|454.12|456.13|453.93|0
1626183570000|2021-07-13 13:39:30|456.13|453.93|456.88|454.68|456.88|454.68|456.13|453.93|0
1626183580000|2021-07-13 13:39:40|457.26|455.06|456.88|454.68|457.45|455.25|456.88|454.68|0
1626183590000|2021-07-13 13:39:50|457.07|454.87|456.88|454.68|457.07|454.87|456.88|454.68|0
1626183600000|2021-07-13 13:40:00|457.07|454.87|457.26|455.06|457.64|455.44|457.07|454.87|0
1626183610000|2021-07-13 13:40:10|457.54|455.34|458.2|456|458.2|456|457.54|455.34|0
1626183620000|2021-07-13 13:40:20|457.82|455.62|458.39|456.19|458.39|456.19|457.82|455.62|0
1626183630000|2021-07-13 13:40:30|458.58|456.38|458.58|456.38|458.58|456.38|458.39|456.19|0
1626183640000|2021-07-13 13:40:40|458.96|456.76|458.77|456.57|458.96|456.76|458.77|456.57|0
1626183650000|2021-07-13 13:40:50|458.96|456.76|459.14|456.94|459.14|456.94|458.96|456.76|0
1626183660000|2021-07-13 13:41:00|458.77|456.57|458.58|456.38|458.77|456.57|458.58|456.38|0
1626183670000|2021-07-13 13:41:10|458.77|456.57|458.2|456|458.77|456.57|458.01|455.81|0
1626183680000|2021-07-13 13:41:20|458.01|455.81|457.64|455.44|458.01|455.81|457.64|455.44|0
1626183690000|2021-07-13 13:41:30|457.82|455.62|458.2|456|458.2|456|457.82|455.62|0
1626183700000|2021-07-13 13:41:40|458.39|456.19|458.01|455.81|458.39|456.19|457.82|455.62|0
1626183710000|2021-07-13 13:41:50|457.82|455.62|458.2|456|458.2|456|457.82|455.62|0
1626183720000|2021-07-13 13:42:00|458.1|455.9|457.82|455.62|458.2|456|457.82|455.62|0
1626183730000|2021-07-13 13:42:10|458.1|455.9|458.01|455.81|458.2|456|458.01|455.81|0
1626183740000|2021-07-13 13:42:20|457.64|455.44|457.64|455.44|457.64|455.44|457.64|455.44|0
1626183750000|2021-07-13 13:42:30|457.82|455.62|458.01|455.81|458.01|455.81|457.82|455.62|0
1626183760000|2021-07-13 13:42:40|457.82|455.62|457.63|455.43|457.82|455.62|457.63|455.43|0
1626183770000|2021-07-13 13:42:50|457.26|455.06|458.01|455.81|458.01|455.81|457.26|455.06|0
1626183780000|2021-07-13 13:43:00|458.2|456|458.39|456.19|458.39|456.19|458.2|456|0
1626183790000|2021-07-13 13:43:10|458.58|456.38|458.2|456|458.58|456.38|458.01|455.81|0
1626183800000|2021-07-13 13:43:20|458.39|456.19|458.2|456|458.39|456.19|458.2|456|0
1626183810000|2021-07-13 13:43:30|458.39|456.19|458.2|456|458.39|456.19|458.2|456|0
1626183820000|2021-07-13 13:43:40|458.01|455.81|458.58|456.38|458.58|456.38|458.01|455.81|0
1626183830000|2021-07-13 13:43:50|458.77|456.57|458.77|456.57|458.77|456.57|458.58|456.38|0
1626183840000|2021-07-13 13:44:00|458.95|456.75|458.58|456.38|458.95|456.75|458.58|456.38|0
1626183850000|2021-07-13 13:44:10|458.77|456.57|458.58|456.38|458.77|456.57|458.58|456.38|0
1626183860000|2021-07-13 13:44:20|458.77|456.57|458.39|456.19|458.77|456.57|458.39|456.19|0
1626183870000|2021-07-13 13:44:30|458.58|456.38|458.95|456.75|458.95|456.75|458.58|456.38|0
1626183890000|2021-07-13 13:44:50|459.14|456.94|459.33|457.13|459.33|457.13|459.14|456.94|0
1626183900000|2021-07-13 13:45:00|459.14|456.94|457.82|455.62|459.33|457.13|457.82|455.62|0
1626183910000|2021-07-13 13:45:10|458.2|456|458.2|456|458.2|456|457.82|455.62|0
1626183920000|2021-07-13 13:45:20|458.01|455.81|458.2|456|458.2|456|457.82|455.62|0
1626183930000|2021-07-13 13:45:30|458.58|456.38|458.39|456.19|458.58|456.38|458.2|456|0
1626183940000|2021-07-13 13:45:40|458.2|456|458.58|456.38|458.58|456.38|458.2|456|0
1626183950000|2021-07-13 13:45:50|458.77|456.57|458.95|456.75|458.95|456.75|458.77|456.57|0
1626183960000|2021-07-13 13:46:00|459.14|456.94|459.14|456.94|459.14|456.94|458.95|456.75|0
1626183970000|2021-07-13 13:46:10|458.01|455.81|457.63|455.43|458.01|455.81|457.63|455.43|0
1626183980000|2021-07-13 13:46:20|457.82|455.62|457.82|455.62|458.01|455.81|457.82|455.62|0
1626183990000|2021-07-13 13:46:30|458.01|455.81|458.01|455.81|458.01|455.81|457.82|455.62|0
1626184000000|2021-07-13 13:46:40|457.72|455.52|457.63|455.43|458.01|455.81|457.63|455.43|0
1626184010000|2021-07-13 13:46:50|457.44|455.24|457.82|455.62|457.82|455.62|457.44|455.24|0
1626184020000|2021-07-13 13:47:00|457.63|455.43|458.01|455.81|458.01|455.81|457.63|455.43|0
1626184030000|2021-07-13 13:47:10|457.82|455.62|458.01|455.81|458.2|456|457.82|455.62|0
1626184040000|2021-07-13 13:47:20|458.2|456|458.2|456|458.2|456|458.01|455.81|0
1626184050000|2021-07-13 13:47:30|458.1|455.9|458.01|455.81|458.1|455.9|458.01|455.81|0
1626184060000|2021-07-13 13:47:40|458.1|455.9|458.01|455.81|458.2|456|458.01|455.81|0
1626184070000|2021-07-13 13:47:50|458.2|456|458.2|456|458.29|456.09|458.2|456|0
1626184080000|2021-07-13 13:48:00|458.29|456.09|458.76|456.56|458.76|456.56|458.29|456.09|0
1626184090000|2021-07-13 13:48:10|458.58|456.38|458.39|456.19|458.58|456.38|458.39|456.19|0
1626184100000|2021-07-13 13:48:20|458.76|456.56|458.76|456.56|458.76|456.56|458.76|456.56|0
1626184110000|2021-07-13 13:48:30|458.95|456.75|458.95|456.75|458.95|456.75|458.95|456.75|0
1626184120000|2021-07-13 13:48:40|459.14|456.94|459.14|456.94|459.14|456.94|459.14|456.94|0
1626184130000|2021-07-13 13:48:50|458.95|456.75|459.14|456.94|459.14|456.94|458.95|456.75|0
1626184140000|2021-07-13 13:49:00|459.33|457.13|459.52|457.32|459.52|457.32|459.33|457.13|0
1626184150000|2021-07-13 13:49:10|459.33|457.13|459.14|456.94|459.33|457.13|459.14|456.94|0
1626184160000|2021-07-13 13:49:20|458.95|456.75|459.14|456.94|459.14|456.94|458.95|456.75|0
1626184170000|2021-07-13 13:49:30|459.33|457.13|459.52|457.32|459.52|457.32|459.33|457.13|0
1626184180000|2021-07-13 13:49:40|459.71|457.51|459.52|457.32|459.71|457.51|459.52|457.32|0
1626184190000|2021-07-13 13:49:50|459.71|457.51|459.9|457.7|459.9|457.7|459.71|457.51|0
1626184200000|2021-07-13 13:50:00|460.09|457.89|459.9|457.7|460.09|457.89|459.9|457.7|0
1626184210000|2021-07-13 13:50:10|459.71|457.51|459.9|457.7|459.9|457.7|459.52|457.32|0
1626184220000|2021-07-13 13:50:20|459.8|457.6|459.52|457.32|459.8|457.6|459.52|457.32|0
1626184230000|2021-07-13 13:50:30|459.33|457.13|458.95|456.75|459.33|457.13|458.95|456.75|0
1626184240000|2021-07-13 13:50:40|458.76|456.56|459.14|456.94|459.14|456.94|458.76|456.56|0
1626184250000|2021-07-13 13:50:50|459.52|457.32|459.14|456.94|459.52|457.32|459.14|456.94|0
1626184260000|2021-07-13 13:51:00|459.33|457.13|459.52|457.32|459.52|457.32|459.33|457.13|0
1626184270000|2021-07-13 13:51:10|459.71|457.51|459.71|457.51|459.71|457.51|459.71|457.51|0
1626184280000|2021-07-13 13:51:20|459.52|457.32|459.33|457.13|459.52|457.32|459.33|457.13|0
1626184290000|2021-07-13 13:51:30|459.52|457.32|459.71|457.51|459.71|457.51|459.52|457.32|0
1626184300000|2021-07-13 13:51:40|460.08|457.88|460.27|458.07|460.27|458.07|460.08|457.88|0
1626184310000|2021-07-13 13:51:50|460.08|457.88|459.9|457.7|460.08|457.88|459.9|457.7|0
1626184320000|2021-07-13 13:52:00|459.71|457.51|459.71|457.51|459.71|457.51|459.71|457.51|0
1626184330000|2021-07-13 13:52:10|459.9|457.7|460.08|457.88|460.08|457.88|459.9|457.7|0
1626184340000|2021-07-13 13:52:20|459.9|457.7|459.71|457.51|459.9|457.7|459.71|457.51|0
1626184350000|2021-07-13 13:52:30|459.9|457.7|459.9|457.7|459.9|457.7|459.9|457.7|0
1626184360000|2021-07-13 13:52:40|460.08|457.88|460.08|457.88|460.08|457.88|459.9|457.7|0
1626184370000|2021-07-13 13:52:50|460.27|458.07|460.46|458.26|460.46|458.26|460.27|458.07|0
1626184380000|2021-07-13 13:53:00|460.27|458.07|460.46|458.26|460.46|458.26|460.27|458.07|0
1626184390000|2021-07-13 13:53:10|460.65|458.45|460.65|458.45|460.65|458.45|460.46|458.26|0
1626184400000|2021-07-13 13:53:20|460.46|458.26|460.84|458.64|460.84|458.64|460.46|458.26|0
1626184410000|2021-07-13 13:53:30|461.03|458.83|460.84|458.64|461.03|458.83|460.84|458.64|0
1626184430000|2021-07-13 13:53:50|460.65|458.45|460.46|458.26|460.65|458.45|460.46|458.26|0
1626184440000|2021-07-13 13:54:00|460.27|458.07|460.27|458.07|460.27|458.07|460.27|458.07|0
1626184450000|2021-07-13 13:54:10|460.46|458.26|460.27|458.07|460.46|458.26|460.27|458.07|0
1626184460000|2021-07-13 13:54:20|460.46|458.26|460.46|458.26|460.46|458.26|460.46|458.26|0
1626184470000|2021-07-13 13:54:30|460.65|458.45|460.65|458.45|460.65|458.45|460.65|458.45|0
1626184480000|2021-07-13 13:54:40|460.84|458.64|460.65|458.45|461.03|458.83|460.65|458.45|0
1626184490000|2021-07-13 13:54:50|460.84|458.64|461.03|458.83|461.03|458.83|460.84|458.64|0
1626184530000|2021-07-13 13:55:30|461.22|459.02|461.22|459.02|461.22|459.02|461.22|459.02|0
1626184540000|2021-07-13 13:55:40|461.03|458.83|460.65|458.45|461.03|458.83|460.65|458.45|0
1626184550000|2021-07-13 13:55:50|460.46|458.26|460.27|458.07|460.46|458.26|460.27|458.07|0
1626184560000|2021-07-13 13:56:00|460.46|458.26|460.65|458.45|460.65|458.45|460.46|458.26|0
1626184570000|2021-07-13 13:56:10|460.46|458.26|460.46|458.26|460.65|458.45|460.46|458.26|0
1626184580000|2021-07-13 13:56:20|460.65|458.45|460.46|458.26|460.65|458.45|460.46|458.26|0
1626184590000|2021-07-13 13:56:30|460.65|458.45|460.65|458.45|460.65|458.45|460.46|458.26|0
1626184600000|2021-07-13 13:56:40|460.46|458.26|460.46|458.26|460.46|458.26|460.46|458.26|0
1626184610000|2021-07-13 13:56:50|460.65|458.45|461.03|458.83|461.03|458.83|460.65|458.45|0
1626184620000|2021-07-13 13:57:00|460.84|458.64|460.84|458.64|460.84|458.64|460.84|458.64|0
1626184630000|2021-07-13 13:57:10|461.03|458.83|461.22|459.02|461.22|459.02|461.03|458.83|0
1626184640000|2021-07-13 13:57:20|461.03|458.83|461.31|459.11|461.31|459.11|461.03|458.83|0
1626184650000|2021-07-13 13:57:30|461.59|459.39|461.59|459.39|461.78|459.58|461.59|459.39|0
1626184660000|2021-07-13 13:57:40|461.41|459.21|461.41|459.21|461.59|459.39|461.41|459.21|0
1626184670000|2021-07-13 13:57:50|461.22|459.02|461.41|459.21|461.41|459.21|461.22|459.02|0
1626184680000|2021-07-13 13:58:00|461.22|459.02|461.41|459.21|461.41|459.21|461.22|459.02|0
1626184690000|2021-07-13 13:58:10|461.22|459.02|461.03|458.83|461.22|459.02|460.84|458.64|0
1626184700000|2021-07-13 13:58:20|460.84|458.64|460.84|458.64|461.03|458.83|460.84|458.64|0
1626184710000|2021-07-13 13:58:30|460.65|458.45|460.46|458.26|460.65|458.45|460.46|458.26|0
1626184720000|2021-07-13 13:58:40|460.27|458.07|460.27|458.07|460.27|458.07|460.27|458.07|0
1626184730000|2021-07-13 13:58:50|460.46|458.26|460.27|458.07|460.46|458.26|460.27|458.07|0
1626184740000|2021-07-13 13:59:00|459.89|457.69|459.7|457.5|459.89|457.69|459.7|457.5|0
1626184750000|2021-07-13 13:59:10|459.51|457.31|459.51|457.31|459.51|457.31|459.51|457.31|0
1626184760000|2021-07-13 13:59:20|459.33|457.13|459.51|457.31|459.51|457.31|459.33|457.13|0
1626184770000|2021-07-13 13:59:30|459.14|456.94|459.14|456.94|459.23|457.03|459.14|456.94|0
1626184780000|2021-07-13 13:59:40|459.33|457.13|459.33|457.13|459.51|457.31|459.33|457.13|0
1626184790000|2021-07-13 13:59:50|459.51|457.31|459.33|457.13|459.51|457.31|459.33|457.13|0
1626184800000|2021-07-13 14:00:00|459.51|457.31|459.89|457.69|459.89|457.69|459.51|457.31|0
1626184810000|2021-07-13 14:00:10|460.08|457.88|460.46|458.26|460.46|458.26|460.08|457.88|0
1626184820000|2021-07-13 14:00:20|460.27|458.07|460.27|458.07|460.46|458.26|460.27|458.07|0
1626184830000|2021-07-13 14:00:30|460.08|457.88|459.89|457.69|460.08|457.88|459.89|457.69|0
1626184840000|2021-07-13 14:00:40|459.7|457.5|460.27|458.07|460.27|458.07|459.7|457.5|0
1626184850000|2021-07-13 14:00:50|460.46|458.26|460.27|458.07|460.46|458.26|460.27|458.07|0
1626184860000|2021-07-13 14:01:00|460.46|458.26|460.65|458.45|460.65|458.45|460.46|458.26|0
1626184870000|2021-07-13 14:01:10|460.46|458.26|460.08|457.88|460.46|458.26|460.08|457.88|0
1626184880000|2021-07-13 14:01:20|460.27|458.07|460.08|457.88|460.27|458.07|460.08|457.88|0
1626184890000|2021-07-13 14:01:30|459.98|457.78|459.51|457.31|460.08|457.88|459.51|457.31|0
1626184900000|2021-07-13 14:01:40|459.32|457.12|458.95|456.75|459.32|457.12|458.95|456.75|0
1626184910000|2021-07-13 14:01:50|458.76|456.56|458.95|456.75|458.95|456.75|458.76|456.56|0
1626184920000|2021-07-13 14:02:00|458.38|456.18|458.76|456.56|458.76|456.56|458.38|456.18|0
1626184930000|2021-07-13 14:02:10|459.14|456.94|459.14|456.94|459.14|456.94|458.95|456.75|0
1626184940000|2021-07-13 14:02:20|459.32|457.12|459.14|456.94|459.32|457.12|459.14|456.94|0
1626184950000|2021-07-13 14:02:30|459.32|457.12|459.32|457.12|459.32|457.12|459.32|457.12|0
1626184960000|2021-07-13 14:02:40|459.51|457.31|458.95|456.75|459.51|457.31|458.95|456.75|0
1626184970000|2021-07-13 14:02:50|458.76|456.56|457.81|455.61|458.76|456.56|457.81|455.61|0
1626184980000|2021-07-13 14:03:00|458|455.8|458.57|456.37|458.57|456.37|458|455.8|0
1626184990000|2021-07-13 14:03:10|458.76|456.56|458.57|456.37|458.95|456.75|458.57|456.37|0
1626185000000|2021-07-13 14:03:20|458.38|456.18|458.57|456.37|458.57|456.37|458.38|456.18|0
1626185010000|2021-07-13 14:03:30|458.76|456.56|458.95|456.75|458.95|456.75|458.76|456.56|0
1626185020000|2021-07-13 14:03:40|459.14|456.94|459.51|457.31|459.51|457.31|459.14|456.94|0
1626185030000|2021-07-13 14:03:50|459.7|457.5|459.7|457.5|459.7|457.5|459.51|457.31|0
1626185040000|2021-07-13 14:04:00|459.89|457.69|459.51|457.31|459.89|457.69|459.51|457.31|0
1626185050000|2021-07-13 14:04:10|459.32|457.12|459.13|456.93|459.32|457.12|459.13|456.93|0
1626185060000|2021-07-13 14:04:20|458.95|456.75|458.76|456.56|458.95|456.75|458.76|456.56|0
1626185070000|2021-07-13 14:04:30|458.57|456.37|458.95|456.75|458.95|456.75|458.57|456.37|0
1626185080000|2021-07-13 14:04:40|458.76|456.56|458.76|456.56|458.76|456.56|458.57|456.37|0
1626185090000|2021-07-13 14:04:50|458.57|456.37|458.95|456.75|458.95|456.75|458.57|456.37|0
1626185100000|2021-07-13 14:05:00|459.13|456.93|459.32|457.12|459.32|457.12|458.76|456.56|0
1626185110000|2021-07-13 14:05:10|459.13|456.93|459.51|457.31|459.51|457.31|459.13|456.93|0
1626185120000|2021-07-13 14:05:20|459.7|457.5|460.08|457.88|460.08|457.88|459.7|457.5|0
1626185130000|2021-07-13 14:05:30|460.27|458.07|460.08|457.88|460.27|458.07|460.08|457.88|0
1626185140000|2021-07-13 14:05:40|459.89|457.69|459.89|457.69|459.89|457.69|459.89|457.69|0
1626185150000|2021-07-13 14:05:50|459.7|457.5|459.51|457.31|459.7|457.5|459.51|457.31|0
1626185160000|2021-07-13 14:06:00|459.89|457.69|460.27|458.07|460.27|458.07|459.89|457.69|0
1626185170000|2021-07-13 14:06:10|460.46|458.26|460.46|458.26|460.46|458.26|460.27|458.07|0
1626185180000|2021-07-13 14:06:20|460.27|458.07|460.08|457.88|460.27|458.07|460.08|457.88|0
1626185190000|2021-07-13 14:06:30|460.27|458.07|460.08|457.88|460.27|458.07|459.89|457.69|0
1626185200000|2021-07-13 14:06:40|459.89|457.69|460.46|458.26|460.46|458.26|459.89|457.69|0
1626185210000|2021-07-13 14:06:50|460.27|458.07|460.46|458.26|460.46|458.26|460.27|458.07|0
1626185220000|2021-07-13 14:07:00|460.65|458.45|460.65|458.45|460.83|458.63|460.65|458.45|0
1626185230000|2021-07-13 14:07:10|460.64|458.44|460.64|458.44|460.64|458.44|460.64|458.44|0
1626185240000|2021-07-13 14:07:20|460.46|458.26|460.46|458.26|460.46|458.26|460.46|458.26|0
1626185250000|2021-07-13 14:07:30|460.27|458.07|460.27|458.07|460.46|458.26|460.27|458.07|0
1626185260000|2021-07-13 14:07:40|460.08|457.88|460.08|457.88|460.08|457.88|460.08|457.88|0
1626185270000|2021-07-13 14:07:50|460.27|458.07|459.89|457.69|460.27|458.07|459.89|457.69|0
1626185280000|2021-07-13 14:08:00|459.7|457.5|459.89|457.69|459.89|457.69|459.51|457.31|0
1626185290000|2021-07-13 14:08:10|459.7|457.5|459.51|457.31|459.7|457.5|459.51|457.31|0
1626185300000|2021-07-13 14:08:20|459.7|457.5|459.32|457.12|459.7|457.5|459.32|457.12|0
1626185310000|2021-07-13 14:08:30|459.7|457.5|459.41|457.21|459.89|457.69|459.32|457.12|0
1626185320000|2021-07-13 14:08:40|459.32|457.12|459.32|457.12|459.32|457.12|459.13|456.93|0
1626185330000|2021-07-13 14:08:50|459.13|456.93|459.13|456.93|459.32|457.12|459.13|456.93|0
1626185340000|2021-07-13 14:09:00|459.03|456.83|459.13|456.93|459.13|456.93|458.94|456.74|0
1626185350000|2021-07-13 14:09:10|458.94|456.74|458.94|456.74|458.94|456.74|458.76|456.56|0
1626185360000|2021-07-13 14:09:20|458.76|456.56|458.76|456.56|458.76|456.56|458.57|456.37|0
1626185370000|2021-07-13 14:09:30|458.57|456.37|458.76|456.56|458.76|456.56|458.57|456.37|0
1626185390000|2021-07-13 14:09:50|458.57|456.37|458.76|456.56|458.94|456.74|458.57|456.37|0
1626185400000|2021-07-13 14:10:00|458.94|456.74|458.94|456.74|459.13|456.93|458.94|456.74|0
1626185410000|2021-07-13 14:10:10|459.13|456.93|459.13|456.93|459.13|456.93|459.13|456.93|0
1626185420000|2021-07-13 14:10:20|458.94|456.74|459.51|457.31|459.51|457.31|458.94|456.74|0
1626185430000|2021-07-13 14:10:30|459.41|457.21|459.7|457.5|459.7|457.5|459.41|457.21|0
1626185440000|2021-07-13 14:10:40|459.89|457.69|459.51|457.31|459.89|457.69|459.51|457.31|0
1626185450000|2021-07-13 14:10:50|459.32|457.12|459.32|457.12|459.32|457.12|459.13|456.93|0
1626185460000|2021-07-13 14:11:00|459.7|457.5|460.27|458.07|460.27|458.07|459.7|457.5|0
1626185470000|2021-07-13 14:11:10|460.08|457.88|460.27|458.07|460.27|458.07|460.08|457.88|0
1626185480000|2021-07-13 14:11:20|460.08|457.88|459.51|457.31|460.08|457.88|459.51|457.31|0
1626185490000|2021-07-13 14:11:30|459.7|457.5|460.08|457.88|460.08|457.88|459.7|457.5|0
1626185510000|2021-07-13 14:11:50|460.27|458.07|460.26|458.06|460.27|458.07|460.26|458.06|0
1626185520000|2021-07-13 14:12:00|460.45|458.25|460.45|458.25|460.45|458.25|460.26|458.06|0
1626185530000|2021-07-13 14:12:10|460.26|458.06|460.45|458.25|460.45|458.25|460.26|458.06|0
1626185540000|2021-07-13 14:12:20|460.26|458.06|460.26|458.06|460.26|458.06|460.26|458.06|0
1626185550000|2021-07-13 14:12:30|460.45|458.25|460.26|458.06|460.45|458.25|460.26|458.06|0
1626185560000|2021-07-13 14:12:40|460.08|457.88|460.08|457.88|460.08|457.88|460.08|457.88|0
1626185570000|2021-07-13 14:12:50|460.26|458.06|460.26|458.06|460.26|458.06|460.26|458.06|0
1626185580000|2021-07-13 14:13:00|460.45|458.25|460.45|458.25|460.45|458.25|460.45|458.25|0
1626185590000|2021-07-13 14:13:10|460.83|458.63|461.02|458.82|461.02|458.82|460.83|458.63|0
1626185600000|2021-07-13 14:13:20|461.21|459.01|461.02|458.82|461.21|459.01|461.02|458.82|0
1626185610000|2021-07-13 14:13:30|461.21|459.01|461.21|459.01|461.21|459.01|461.21|459.01|0
1626185620000|2021-07-13 14:13:40|461.4|459.2|461.4|459.2|461.4|459.2|461.4|459.2|0
1626185630000|2021-07-13 14:13:50|461.21|459.01|461.21|459.01|461.4|459.2|461.21|459.01|0
1626185640000|2021-07-13 14:14:00|461.02|458.82|460.64|458.44|461.02|458.82|460.64|458.44|0
1626185650000|2021-07-13 14:14:10|460.83|458.63|460.83|458.63|460.83|458.63|460.83|458.63|0
1626185660000|2021-07-13 14:14:20|460.64|458.44|460.64|458.44|460.83|458.63|460.64|458.44|0
1626185670000|2021-07-13 14:14:30|460.45|458.25|460.45|458.25|460.45|458.25|460.45|458.25|0
1626185680000|2021-07-13 14:14:40|460.64|458.44|460.64|458.44|460.64|458.44|460.64|458.44|0
1626185690000|2021-07-13 14:14:50|460.45|458.25|460.45|458.25|460.64|458.44|460.45|458.25|0
1626185700000|2021-07-13 14:15:00|460.64|458.44|460.64|458.44|460.83|458.63|460.64|458.44|0
1626185710000|2021-07-13 14:15:10|460.73|458.53|460.45|458.25|460.73|458.53|460.45|458.25|0
1626185720000|2021-07-13 14:15:20|460.64|458.44|460.83|458.63|460.83|458.63|460.64|458.44|0
1626185730000|2021-07-13 14:15:30|461.02|458.82|461.02|458.82|461.02|458.82|461.02|458.82|0
1626185740000|2021-07-13 14:15:40|461.21|459.01|461.02|458.82|461.21|459.01|461.02|458.82|0
1626185750000|2021-07-13 14:15:50|461.4|459.2|461.4|459.2|461.4|459.2|461.4|459.2|0
1626185760000|2021-07-13 14:16:00|461.21|459.01|461.59|459.39|461.78|459.58|461.21|459.01|0
1626185770000|2021-07-13 14:16:10|461.4|459.2|461.4|459.2|461.4|459.2|461.4|459.2|0
1626185780000|2021-07-13 14:16:20|461.21|459.01|461.02|458.82|461.21|459.01|461.02|458.82|0
1626185790000|2021-07-13 14:16:30|461.21|459.01|461.02|458.82|461.21|459.01|461.02|458.82|0
1626185800000|2021-07-13 14:16:40|460.83|458.63|461.02|458.82|461.02|458.82|460.83|458.63|0
1626185810000|2021-07-13 14:16:50|461.21|459.01|461.21|459.01|461.4|459.2|461.21|459.01|0
1626185820000|2021-07-13 14:17:00|461.4|459.2|461.59|459.39|461.59|459.39|461.4|459.2|0
1626185830000|2021-07-13 14:17:10|461.4|459.2|461.59|459.39|461.59|459.39|461.4|459.2|0
1626185840000|2021-07-13 14:17:20|461.78|459.58|461.02|458.82|461.78|459.58|461.02|458.82|0
1626185850000|2021-07-13 14:17:30|460.64|458.44|460.45|458.25|460.64|458.44|460.45|458.25|0
1626185860000|2021-07-13 14:17:40|460.64|458.44|460.45|458.25|460.64|458.44|460.26|458.06|0
1626185870000|2021-07-13 14:17:50|460.64|458.44|460.45|458.25|460.64|458.44|460.45|458.25|0
1626185880000|2021-07-13 14:18:00|460.64|458.44|460.83|458.63|460.83|458.63|460.45|458.25|0
1626185890000|2021-07-13 14:18:10|460.64|458.44|460.45|458.25|460.64|458.44|460.45|458.25|0
1626185900000|2021-07-13 14:18:20|460.64|458.44|460.45|458.25|460.64|458.44|460.45|458.25|0
1626185910000|2021-07-13 14:18:30|460.64|458.44|460.64|458.44|460.64|458.44|460.45|458.25|0
1626185920000|2021-07-13 14:18:40|461.02|458.82|460.83|458.63|461.02|458.82|460.64|458.44|0
1626185930000|2021-07-13 14:18:50|461.02|458.82|461.21|459.01|461.21|459.01|461.02|458.82|0
1626185940000|2021-07-13 14:19:00|461.02|458.82|461.21|459.01|461.21|459.01|460.83|458.63|0
1626185950000|2021-07-13 14:19:10|461.4|459.2|461.4|459.2|461.4|459.2|461.21|459.01|0
1626185960000|2021-07-13 14:19:20|461.59|459.39|461.59|459.39|461.59|459.39|461.4|459.2|0
1626185970000|2021-07-13 14:19:30|461.4|459.2|461.4|459.2|461.4|459.2|461.3|459.1|0
1626185980000|2021-07-13 14:19:40|461.59|459.39|461.59|459.39|461.59|459.39|461.49|459.29|0
1626185990000|2021-07-13 14:19:50|461.77|459.57|461.77|459.57|461.77|459.57|461.77|459.57|0
1626186000000|2021-07-13 14:20:00|461.96|459.76|461.77|459.57|461.96|459.76|461.59|459.39|0
1626186010000|2021-07-13 14:20:10|461.59|459.39|461.02|458.82|461.59|459.39|461.02|458.82|0
1626186020000|2021-07-13 14:20:20|461.21|459.01|461.21|459.01|461.21|459.01|461.11|458.91|0
1626186030000|2021-07-13 14:20:30|461.02|458.82|461.02|458.82|461.02|458.82|461.02|458.82|0
1626186040000|2021-07-13 14:20:40|460.83|458.63|460.83|458.63|461.02|458.82|460.83|458.63|0
1626186050000|2021-07-13 14:20:50|461.02|458.82|461.21|459.01|461.21|459.01|461.02|458.82|0
1626186060000|2021-07-13 14:21:00|461.77|459.57|461.58|459.38|461.77|459.57|461.58|459.38|0
1626186070000|2021-07-13 14:21:10|461.77|459.57|461.58|459.38|461.77|459.57|461.58|459.38|0
1626186080000|2021-07-13 14:21:20|461.68|459.48|461.77|459.57|461.77|459.57|461.58|459.38|0
1626186090000|2021-07-13 14:21:30|461.96|459.76|461.77|459.57|461.96|459.76|461.77|459.57|0
1626186100000|2021-07-13 14:21:40|461.58|459.38|461.4|459.2|461.58|459.38|461.4|459.2|0
1626186110000|2021-07-13 14:21:50|461.49|459.29|461.58|459.38|461.58|459.38|461.49|459.29|0
1626186120000|2021-07-13 14:22:00|461.49|459.29|461.58|459.38|461.58|459.38|461.4|459.2|0
1626186130000|2021-07-13 14:22:10|461.77|459.57|461.58|459.38|461.77|459.57|461.58|459.38|0
1626186140000|2021-07-13 14:22:20|461.39|459.19|461.21|459.01|461.39|459.19|461.21|459.01|0
1626186150000|2021-07-13 14:22:30|461.58|459.38|461.77|459.57|461.77|459.57|461.58|459.38|0
1626186160000|2021-07-13 14:22:40|461.58|459.38|461.77|459.57|461.77|459.57|461.58|459.38|0
1626186170000|2021-07-13 14:22:50|461.58|459.38|461.58|459.38|461.58|459.38|461.58|459.38|0
1626186200000|2021-07-13 14:23:20|461.77|459.57|461.77|459.57|461.77|459.57|461.77|459.57|0
1626186210000|2021-07-13 14:23:30|461.86|459.66|461.96|459.76|461.96|459.76|461.86|459.66|0
1626186220000|2021-07-13 14:23:40|461.77|459.57|462.15|459.95|462.15|459.95|461.77|459.57|0
1626186230000|2021-07-13 14:23:50|461.96|459.76|462.34|460.14|462.34|460.14|461.96|459.76|0
1626186240000|2021-07-13 14:24:00|462.24|460.04|462.15|459.95|462.34|460.14|462.15|459.95|0
1626186250000|2021-07-13 14:24:10|461.96|459.76|462.34|460.14|462.34|460.14|461.96|459.76|0
1626186260000|2021-07-13 14:24:20|462.15|459.95|462.15|459.95|462.34|460.14|462.15|459.95|0
1626186270000|2021-07-13 14:24:30|462.34|460.14|462.15|459.95|462.34|460.14|462.15|459.95|0
1626186280000|2021-07-13 14:24:40|462.34|460.14|461.58|459.38|462.34|460.14|461.58|459.38|0
1626186290000|2021-07-13 14:24:50|461.77|459.57|462.15|459.95|462.15|459.95|461.77|459.57|0
1626186300000|2021-07-13 14:25:00|461.96|459.76|461.58|459.38|461.96|459.76|461.58|459.38|0
1626186310000|2021-07-13 14:25:10|461.77|459.57|461.77|459.57|461.77|459.57|461.77|459.57|0
1626186320000|2021-07-13 14:25:20|461.96|459.76|461.58|459.38|461.96|459.76|461.58|459.38|0
1626186330000|2021-07-13 14:25:30|461.67|459.47|461.58|459.38|461.77|459.57|461.58|459.38|0
1626186340000|2021-07-13 14:25:40|461.39|459.19|461.2|459|461.39|459.19|461.2|459|0
1626186350000|2021-07-13 14:25:50|461.02|458.82|461.2|459|461.2|459|461.02|458.82|0
1626186360000|2021-07-13 14:26:00|461.02|458.82|461.2|459|461.39|459.19|461.02|458.82|0
1626186370000|2021-07-13 14:26:10|461.39|459.19|461.2|459|461.39|459.19|461.2|459|0
1626186380000|2021-07-13 14:26:20|461.39|459.19|461.39|459.19|461.39|459.19|461.39|459.19|0
1626186390000|2021-07-13 14:26:30|461.2|459|461.2|459|461.2|459|461.2|459|0
1626186400000|2021-07-13 14:26:40|461.01|458.81|461.01|458.81|461.01|458.81|461.01|458.81|0
1626186410000|2021-07-13 14:26:50|460.83|458.63|460.64|458.44|460.83|458.63|460.64|458.44|0
1626186420000|2021-07-13 14:27:00|461.01|458.81|461.2|459|461.2|459|461.01|458.81|0
1626186430000|2021-07-13 14:27:10|461.01|458.81|461.2|459|461.39|459.19|461.01|458.81|0
1626186440000|2021-07-13 14:27:20|461.39|459.19|461.01|458.81|461.39|459.19|461.01|458.81|0
1626186450000|2021-07-13 14:27:30|461.2|459|461.2|459|461.2|459|461.2|459|0
1626186460000|2021-07-13 14:27:40|461.39|459.19|461.2|459|461.58|459.38|461.2|459|0
1626186470000|2021-07-13 14:27:50|461.01|458.81|461.2|459|461.2|459|461.01|458.81|0
1626186480000|2021-07-13 14:28:00|461.01|458.81|461.2|459|461.2|459|461.01|458.81|0
1626186490000|2021-07-13 14:28:10|461.01|458.81|460.92|458.72|461.01|458.81|460.83|458.63|0
1626186500000|2021-07-13 14:28:20|460.83|458.63|460.83|458.63|461.01|458.81|460.83|458.63|0
1626186510000|2021-07-13 14:28:30|460.73|458.53|461.01|458.81|461.01|458.81|460.64|458.44|0
1626186520000|2021-07-13 14:28:40|461.2|459|461.2|459|461.2|459|461.01|458.81|0
1626186530000|2021-07-13 14:28:50|461.39|459.19|461.01|458.81|461.39|459.19|461.01|458.81|0
1626186540000|2021-07-13 14:29:00|461.2|459|461.58|459.38|461.58|459.38|461.2|459|0
1626186550000|2021-07-13 14:29:10|461.39|459.19|461.58|459.38|461.58|459.38|461.39|459.19|0
1626186560000|2021-07-13 14:29:20|461.77|459.57|461.77|459.57|461.77|459.57|461.77|459.57|0
1626186570000|2021-07-13 14:29:30|461.67|459.47|461.67|459.47|461.67|459.47|461.67|459.47|0
1626186580000|2021-07-13 14:29:40|461.58|459.38|461.77|459.57|461.77|459.57|461.58|459.38|0
1626186600000|2021-07-13 14:30:00|461.96|459.76|461.96|459.76|461.96|459.76|461.96|459.76|0
1626186610000|2021-07-13 14:30:10|461.77|459.57|461.58|459.38|461.77|459.57|461.58|459.38|0
1626186620000|2021-07-13 14:30:20|461.77|459.57|461.77|459.57|461.77|459.57|461.77|459.57|0
1626186630000|2021-07-13 14:30:30|461.96|459.76|461.96|459.76|461.96|459.76|461.77|459.57|0
1626186640000|2021-07-13 14:30:40|461.77|459.57|461.77|459.57|461.77|459.57|461.77|459.57|0
1626186650000|2021-07-13 14:30:50|461.96|459.76|462.15|459.95|462.15|459.95|461.96|459.76|0
1626186660000|2021-07-13 14:31:00|462.34|460.14|461.77|459.57|462.34|460.14|461.77|459.57|0
1626186670000|2021-07-13 14:31:10|461.96|459.76|461.58|459.38|461.96|459.76|461.58|459.38|0
1626186680000|2021-07-13 14:31:20|461.77|459.57|461.96|459.76|461.96|459.76|461.77|459.57|0
1626186690000|2021-07-13 14:31:30|462.15|459.95|462.15|459.95|462.15|459.95|462.15|459.95|0
1626186700000|2021-07-13 14:31:40|462.34|460.14|462.15|459.95|462.34|460.14|462.15|459.95|0
1626186710000|2021-07-13 14:31:50|462.53|460.33|462.91|460.71|462.91|460.71|462.53|460.33|0
1626186720000|2021-07-13 14:32:00|462.72|460.52|462.53|460.33|462.91|460.71|462.53|460.33|0
1626186730000|2021-07-13 14:32:10|462.72|460.52|462.53|460.33|462.72|460.52|462.53|460.33|0
1626186740000|2021-07-13 14:32:20|462.34|460.14|462.34|460.14|462.34|460.14|462.34|460.14|0
1626186750000|2021-07-13 14:32:30|462.53|460.33|462.72|460.52|462.72|460.52|462.34|460.14|0
1626186760000|2021-07-13 14:32:40|462.91|460.71|462.91|460.71|462.91|460.71|462.72|460.52|0
1626186770000|2021-07-13 14:32:50|462.9|460.7|462.9|460.7|463.09|460.89|462.9|460.7|0
1626186780000|2021-07-13 14:33:00|462.72|460.52|462.9|460.7|462.9|460.7|462.72|460.52|0
1626186810000|2021-07-13 14:33:30|463.09|460.89|463.09|460.89|463.28|461.08|463.09|460.89|0
1626186820000|2021-07-13 14:33:40|462.9|460.7|463.09|460.89|463.09|460.89|462.9|460.7|0
1626186830000|2021-07-13 14:33:50|462.9|460.7|463.09|460.89|463.28|461.08|462.9|460.7|0
1626186840000|2021-07-13 14:34:00|462.9|460.7|462.9|460.7|463.09|460.89|462.9|460.7|0
1626186850000|2021-07-13 14:34:10|463.09|460.89|463.47|461.27|463.47|461.27|463.09|460.89|0
1626186860000|2021-07-13 14:34:20|463.28|461.08|463.47|461.27|463.47|461.27|463.28|461.08|0
1626186870000|2021-07-13 14:34:30|463.28|461.08|463.66|461.46|463.66|461.46|463.28|461.08|0
1626186880000|2021-07-13 14:34:40|463.85|461.65|463.66|461.46|463.85|461.65|463.66|461.46|0
1626186890000|2021-07-13 14:34:50|463.47|461.27|463.47|461.27|463.47|461.27|463.47|461.27|0
1626186900000|2021-07-13 14:35:00|463.66|461.46|463.85|461.65|463.85|461.65|463.66|461.46|0
1626186910000|2021-07-13 14:35:10|464.04|461.84|463.85|461.65|464.04|461.84|463.85|461.65|0
1626186920000|2021-07-13 14:35:20|464.04|461.84|463.85|461.65|464.04|461.84|463.85|461.65|0
1626186930000|2021-07-13 14:35:30|464.04|461.84|464.04|461.84|464.04|461.84|464.04|461.84|0
1626186940000|2021-07-13 14:35:40|463.85|461.65|463.85|461.65|463.85|461.65|463.66|461.46|0
1626186950000|2021-07-13 14:35:50|464.04|461.84|464.42|462.22|464.42|462.22|464.04|461.84|0
1626186960000|2021-07-13 14:36:00|464.23|462.03|464.23|462.03|464.23|462.03|464.23|462.03|0
1626186970000|2021-07-13 14:36:10|464.42|462.22|464.23|462.03|464.42|462.22|464.23|462.03|0
1626186980000|2021-07-13 14:36:20|464.04|461.84|464.04|461.84|464.04|461.84|464.04|461.84|0
1626186990000|2021-07-13 14:36:30|464.23|462.03|464.42|462.22|464.42|462.22|464.23|462.03|0
1626187010000|2021-07-13 14:36:50|464.61|462.41|464.42|462.22|464.61|462.41|464.42|462.22|0
1626187020000|2021-07-13 14:37:00|464.23|462.03|464.23|462.03|464.23|462.03|464.23|462.03|0
1626187040000|2021-07-13 14:37:20|464.42|462.22|464.32|462.12|464.42|462.22|464.32|462.12|0
1626187050000|2021-07-13 14:37:30|464.23|462.03|463.85|461.65|464.23|462.03|463.85|461.65|0
1626187070000|2021-07-13 14:37:50|463.66|461.46|463.66|461.46|463.66|461.46|463.66|461.46|0
1626187080000|2021-07-13 14:38:00|463.47|461.27|463.47|461.27|463.47|461.27|463.47|461.27|0
1626187090000|2021-07-13 14:38:10|463.66|461.46|463.85|461.65|463.85|461.65|463.66|461.46|0
1626187110000|2021-07-13 14:38:30|464.04|461.84|463.85|461.65|464.04|461.84|463.85|461.65|0
1626187120000|2021-07-13 14:38:40|464.04|461.84|464.04|461.84|464.23|462.03|464.04|461.84|0
1626187130000|2021-07-13 14:38:50|464.23|462.03|464.23|462.03|464.23|462.03|464.23|462.03|0
1626187140000|2021-07-13 14:39:00|464.04|461.84|464.04|461.84|464.04|461.84|464.04|461.84|0
1626187150000|2021-07-13 14:39:10|464.23|462.03|464.23|462.03|464.23|462.03|464.23|462.03|0
1626187160000|2021-07-13 14:39:20|464.04|461.84|464.23|462.03|464.23|462.03|464.04|461.84|0
1626187170000|2021-07-13 14:39:30|464.04|461.84|464.04|461.84|464.04|461.84|464.04|461.84|0
1626187180000|2021-07-13 14:39:40|463.85|461.65|464.04|461.84|464.04|461.84|463.85|461.65|0
1626187190000|2021-07-13 14:39:50|464.13|461.93|464.23|462.03|464.23|462.03|464.13|461.93|0
1626187200000|2021-07-13 14:40:00|464.04|461.84|464.04|461.84|464.04|461.84|464.04|461.84|0
1626187210000|2021-07-13 14:40:10|463.85|461.65|463.85|461.65|463.85|461.65|463.85|461.65|0
1626187220000|2021-07-13 14:40:20|463.66|461.46|463.66|461.46|463.66|461.46|463.66|461.46|0
1626187230000|2021-07-13 14:40:30|463.47|461.27|463.47|461.27|463.66|461.46|463.47|461.27|0
1626187240000|2021-07-13 14:40:40|463.66|461.46|463.85|461.65|463.85|461.65|463.66|461.46|0
1626187260000|2021-07-13 14:41:00|463.75|461.55|463.66|461.46|463.85|461.65|463.66|461.46|0
1626187270000|2021-07-13 14:41:10|463.85|461.65|463.85|461.65|463.85|461.65|463.85|461.65|0
1626187290000|2021-07-13 14:41:30|464.04|461.84|464.04|461.84|464.04|461.84|464.04|461.84|0
1626187300000|2021-07-13 14:41:40|463.85|461.65|463.85|461.65|463.85|461.65|463.85|461.65|0
1626187310000|2021-07-13 14:41:50|463.66|461.46|463.66|461.46|463.66|461.46|463.47|461.27|0
1626187320000|2021-07-13 14:42:00|463.85|461.65|463.66|461.46|463.85|461.65|463.66|461.46|0
1626187330000|2021-07-13 14:42:10|463.47|461.27|463.47|461.27|463.47|461.27|463.28|461.08|0
1626187340000|2021-07-13 14:42:20|463.28|461.08|463.28|461.08|463.47|461.27|463.28|461.08|0
1626187360000|2021-07-13 14:42:40|463.47|461.27|463.09|460.89|463.47|461.27|463.09|460.89|0
1626187370000|2021-07-13 14:42:50|462.9|460.7|462.71|460.51|462.9|460.7|462.71|460.51|0
1626187380000|2021-07-13 14:43:00|462.52|460.32|462.52|460.32|462.52|460.32|462.52|460.32|0
1626187390000|2021-07-13 14:43:10|462.71|460.51|462.52|460.32|462.71|460.51|462.52|460.32|0
1626187400000|2021-07-13 14:43:20|462.33|460.13|462.33|460.13|462.33|460.13|462.14|459.94|0
1626187410000|2021-07-13 14:43:30|462.14|459.94|462.14|459.94|462.14|459.94|462.14|459.94|0
1626187420000|2021-07-13 14:43:40|461.95|459.75|461.76|459.56|461.95|459.75|461.76|459.56|0
1626187430000|2021-07-13 14:43:50|461.58|459.38|461.39|459.19|461.58|459.38|461.39|459.19|0
1626187440000|2021-07-13 14:44:00|461.2|459|461.2|459|461.2|459|461.2|459|0
1626187450000|2021-07-13 14:44:10|461.01|458.81|461.01|458.81|461.01|458.81|460.82|458.62|0
1626187460000|2021-07-13 14:44:20|460.82|458.62|460.63|458.43|460.82|458.62|460.44|458.24|0
1626187470000|2021-07-13 14:44:30|460.82|458.62|460.82|458.62|460.82|458.62|460.82|458.62|0
1626187480000|2021-07-13 14:44:40|461.01|458.81|461.01|458.81|461.01|458.81|460.82|458.62|0
1626187490000|2021-07-13 14:44:50|460.82|458.62|460.63|458.43|460.82|458.62|460.63|458.43|0
1626187500000|2021-07-13 14:45:00|460.82|458.62|461.2|459|461.2|459|460.82|458.62|0
1626187510000|2021-07-13 14:45:10|461.39|459.19|461.39|459.19|461.39|459.19|461.39|459.19|0
1626187520000|2021-07-13 14:45:20|461.57|459.37|461.57|459.37|461.57|459.37|461.57|459.37|0
1626187530000|2021-07-13 14:45:30|461.48|459.28|461.2|459|461.57|459.37|461.2|459|0
1626187550000|2021-07-13 14:45:50|461.1|458.9|461.01|458.81|461.1|458.9|461.01|458.81|0
1626187560000|2021-07-13 14:46:00|460.63|458.43|460.25|458.05|460.63|458.43|460.25|458.05|0
1626187570000|2021-07-13 14:46:10|460.44|458.24|460.25|458.05|460.44|458.24|460.25|458.05|0
1626187580000|2021-07-13 14:46:20|460.34|458.14|459.87|457.67|460.34|458.14|459.87|457.67|0
1626187590000|2021-07-13 14:46:30|460.25|458.05|460.25|458.05|460.25|458.05|460.25|458.05|0
1626187600000|2021-07-13 14:46:40|460.44|458.24|460.82|458.62|460.82|458.62|460.44|458.24|0
1626187610000|2021-07-13 14:46:50|460.63|458.43|460.82|458.62|460.82|458.62|460.63|458.43|0
1626187620000|2021-07-13 14:47:00|460.63|458.43|460.63|458.43|460.63|458.43|460.63|458.43|0
1626187630000|2021-07-13 14:47:10|460.82|458.62|460.82|458.62|460.82|458.62|460.82|458.62|0
1626187640000|2021-07-13 14:47:20|460.63|458.43|460.63|458.43|460.63|458.43|460.63|458.43|0
1626187650000|2021-07-13 14:47:30|460.82|458.62|460.82|458.62|460.82|458.62|460.63|458.43|0
1626187660000|2021-07-13 14:47:40|460.63|458.43|461.01|458.81|461.01|458.81|460.63|458.43|0
1626187670000|2021-07-13 14:47:50|460.82|458.62|460.63|458.43|460.82|458.62|460.63|458.43|0
1626187680000|2021-07-13 14:48:00|461.01|458.81|461.01|458.81|461.01|458.81|460.82|458.62|0
1626187700000|2021-07-13 14:48:20|460.82|458.62|460.91|458.71|460.91|458.71|460.82|458.62|0
1626187710000|2021-07-13 14:48:30|460.82|458.62|461.19|458.99|461.19|458.99|460.82|458.62|0
1626187720000|2021-07-13 14:48:40|461.38|459.18|461.19|458.99|461.38|459.18|461.19|458.99|0
1626187730000|2021-07-13 14:48:50|461.01|458.81|460.63|458.43|461.01|458.81|460.63|458.43|0
1626187740000|2021-07-13 14:49:00|460.82|458.62|460.82|458.62|460.82|458.62|460.63|458.43|0
1626187750000|2021-07-13 14:49:10|461.01|458.81|461.01|458.81|461.01|458.81|461.01|458.81|0
1626187760000|2021-07-13 14:49:20|461.1|458.9|461.19|458.99|461.19|458.99|461.1|458.9|0
1626187770000|2021-07-13 14:49:30|461.38|459.18|461.19|458.99|461.38|459.18|461.19|458.99|0
1626187790000|2021-07-13 14:49:50|461.01|458.81|461.01|458.81|461.01|458.81|460.82|458.62|0
1626187800000|2021-07-13 14:50:00|460.82|458.62|460.63|458.43|460.82|458.62|460.63|458.43|0
1626187810000|2021-07-13 14:50:10|460.82|458.62|461.19|458.99|461.19|458.99|460.82|458.62|0
1626187820000|2021-07-13 14:50:20|461.1|458.9|461.19|458.99|461.19|458.99|461|458.8|0
1626187830000|2021-07-13 14:50:30|461|458.8|460.82|458.62|461.19|458.99|460.82|458.62|0
1626187840000|2021-07-13 14:50:40|461|458.8|460.44|458.24|461|458.8|460.44|458.24|0
1626187850000|2021-07-13 14:50:50|460.63|458.43|460.82|458.62|460.82|458.62|460.63|458.43|0
1626187860000|2021-07-13 14:51:00|460.63|458.43|460.63|458.43|460.63|458.43|460.63|458.43|0
1626187870000|2021-07-13 14:51:10|460.82|458.62|460.82|458.62|460.82|458.62|460.82|458.62|0
1626187880000|2021-07-13 14:51:20|460.63|458.43|460.63|458.43|460.63|458.43|460.63|458.43|0
1626187890000|2021-07-13 14:51:30|460.44|458.24|460.44|458.24|460.44|458.24|460.44|458.24|0
1626187900000|2021-07-13 14:51:40|460.63|458.43|460.63|458.43|460.63|458.43|460.44|458.24|0
1626187910000|2021-07-13 14:51:50|460.82|458.62|461|458.8|461|458.8|460.82|458.62|0
1626187920000|2021-07-13 14:52:00|461.19|458.99|461.19|458.99|461.19|458.99|461|458.8|0
1626187930000|2021-07-13 14:52:10|461.38|459.18|461.19|458.99|461.38|459.18|461.19|458.99|0
1626187940000|2021-07-13 14:52:20|461.38|459.18|461.76|459.56|461.76|459.56|461.38|459.18|0
1626187950000|2021-07-13 14:52:30|461.57|459.37|461.95|459.75|461.95|459.75|461.57|459.37|0
1626187960000|2021-07-13 14:52:40|461.57|459.37|461.57|459.37|461.57|459.37|461.57|459.37|0
1626187970000|2021-07-13 14:52:50|461.76|459.56|461.76|459.56|461.76|459.56|461.57|459.37|0
1626187980000|2021-07-13 14:53:00|461.57|459.37|461.85|459.65|461.95|459.75|461.57|459.37|0
1626187990000|2021-07-13 14:53:10|461.95|459.75|461.95|459.75|461.95|459.75|461.95|459.75|0
1626188000000|2021-07-13 14:53:20|462.14|459.94|461.95|459.75|462.14|459.94|461.95|459.75|0
1626188010000|2021-07-13 14:53:30|462.14|459.94|461.95|459.75|462.14|459.94|461.76|459.56|0
1626188020000|2021-07-13 14:53:40|461.76|459.56|461.57|459.37|461.76|459.56|461.57|459.37|0
1626188030000|2021-07-13 14:53:50|461.38|459.18|461.38|459.18|461.38|459.18|461.38|459.18|0
1626188040000|2021-07-13 14:54:00|461.76|459.56|461.38|459.18|461.76|459.56|461.38|459.18|0
1626188050000|2021-07-13 14:54:10|461.19|458.99|461.19|458.99|461.19|458.99|461|458.8|0
1626188070000|2021-07-13 14:54:30|461.38|459.18|461.19|458.99|461.38|459.18|461.19|458.99|0
1626188080000|2021-07-13 14:54:40|460.81|458.61|460.62|458.42|460.81|458.61|460.62|458.42|0
1626188090000|2021-07-13 14:54:50|460.53|458.33|460.53|458.33|460.53|458.33|460.53|458.33|0
1626188100000|2021-07-13 14:55:00|460.62|458.42|460.62|458.42|460.62|458.42|460.44|458.24|0
1626188110000|2021-07-13 14:55:10|460.81|458.61|460.81|458.61|460.81|458.61|460.81|458.61|0
1626188120000|2021-07-13 14:55:20|461|458.8|460.81|458.61|461|458.8|460.81|458.61|0
1626188130000|2021-07-13 14:55:30|460.9|458.7|461|458.8|461|458.8|460.9|458.7|0
1626188140000|2021-07-13 14:55:40|461.19|458.99|461.19|458.99|461.38|459.18|461.19|458.99|0
1626188150000|2021-07-13 14:55:50|461.38|459.18|461.38|459.18|461.38|459.18|461.38|459.18|0
1626188160000|2021-07-13 14:56:00|461.19|458.99|460.81|458.61|461.19|458.99|460.81|458.61|0
1626188170000|2021-07-13 14:56:10|460.62|458.42|460.81|458.61|460.81|458.61|460.62|458.42|0
1626188190000|2021-07-13 14:56:30|461|458.8|461|458.8|461|458.8|461|458.8|0
1626188200000|2021-07-13 14:56:40|460.81|458.61|461|458.8|461|458.8|460.81|458.61|0
1626188210000|2021-07-13 14:56:50|461.19|458.99|461|458.8|461.19|458.99|461|458.8|0
1626188220000|2021-07-13 14:57:00|461.19|458.99|461|458.8|461.28|459.08|461|458.8|0
1626188230000|2021-07-13 14:57:10|461.19|458.99|461.19|458.99|461.19|458.99|461.19|458.99|0
1626188240000|2021-07-13 14:57:20|461.38|459.18|461.38|459.18|461.38|459.18|461.38|459.18|0
1626188250000|2021-07-13 14:57:30|461.19|458.99|461.19|458.99|461.38|459.18|461.19|458.99|0
1626188260000|2021-07-13 14:57:40|461.38|459.18|461.19|458.99|461.38|459.18|461.19|458.99|0
1626188280000|2021-07-13 14:58:00|461.38|459.18|461.57|459.37|461.76|459.56|461.38|459.18|0
1626188290000|2021-07-13 14:58:10|461.38|459.18|461.19|458.99|461.38|459.18|461.19|458.99|0
1626188300000|2021-07-13 14:58:20|461.38|459.18|461.38|459.18|461.38|459.18|461.38|459.18|0
1626188310000|2021-07-13 14:58:30|461.19|458.99|461.28|459.08|461.28|459.08|461.19|458.99|0
1626188320000|2021-07-13 14:58:40|461.19|458.99|461|458.8|461.19|458.99|461|458.8|0
1626188340000|2021-07-13 14:59:00|461.19|458.99|461.19|458.99|461.19|458.99|461.19|458.99|0
1626188350000|2021-07-13 14:59:10|461|458.8|460.62|458.42|461|458.8|460.62|458.42|0
1626188360000|2021-07-13 14:59:20|460.43|458.23|460.43|458.23|460.43|458.23|460.43|458.23|0
1626188370000|2021-07-13 14:59:30|460.62|458.42|460.43|458.23|460.62|458.42|460.43|458.23|0
1626188380000|2021-07-13 14:59:40|460.24|458.04|460.62|458.42|460.62|458.42|460.24|458.04|0
1626188390000|2021-07-13 14:59:50|460.43|458.23|460.24|458.04|460.43|458.23|460.24|458.04|0
1626188400000|2021-07-13 15:00:00|460.43|458.23|460.24|458.04|460.62|458.42|460.24|458.04|0
1626188410000|2021-07-13 15:00:10|460.43|458.23|460.43|458.23|460.43|458.23|460.43|458.23|0
1626188420000|2021-07-13 15:00:20|460.62|458.42|460.43|458.23|460.62|458.42|460.43|458.23|0
1626188430000|2021-07-13 15:00:30|460.62|458.42|460.62|458.42|460.62|458.42|460.62|458.42|0
1626188440000|2021-07-13 15:00:40|460.81|458.61|460.81|458.61|460.81|458.61|460.81|458.61|0
1626188460000|2021-07-13 15:01:00|461|458.8|461|458.8|461|458.8|461|458.8|0
1626188470000|2021-07-13 15:01:10|460.81|458.61|460.81|458.61|460.81|458.61|460.81|458.61|0
1626188480000|2021-07-13 15:01:20|460.62|458.42|460.62|458.42|460.62|458.42|460.62|458.42|0
1626188490000|2021-07-13 15:01:30|460.43|458.23|460.62|458.42|460.62|458.42|460.43|458.23|0
1626188500000|2021-07-13 15:01:40|460.81|458.61|460.81|458.61|460.81|458.61|460.81|458.61|0
1626188510000|2021-07-13 15:01:50|461|458.8|461|458.8|461|458.8|461|458.8|0
1626188520000|2021-07-13 15:02:00|461.19|458.99|461.19|458.99|461.19|458.99|461|458.8|0
1626188530000|2021-07-13 15:02:10|461.38|459.18|461.19|458.99|461.38|459.18|461.19|458.99|0
1626188540000|2021-07-13 15:02:20|461|458.8|461|458.8|461.19|458.99|461|458.8|0
1626188550000|2021-07-13 15:02:30|461.19|458.99|461.19|458.99|461.19|458.99|461|458.8|0
1626188570000|2021-07-13 15:02:50|461.38|459.18|461.38|459.18|461.38|459.18|461.19|458.99|0
1626188580000|2021-07-13 15:03:00|461.57|459.37|461.57|459.37|461.57|459.37|461.57|459.37|0
1626188600000|2021-07-13 15:03:20|461.76|459.56|461.57|459.37|461.76|459.56|461.57|459.37|0
1626188640000|2021-07-13 15:04:00|461.38|459.18|461.38|459.18|461.38|459.18|461.38|459.18|0
1626188650000|2021-07-13 15:04:10|461.19|458.99|461.57|459.37|461.57|459.37|461.19|458.99|0
1626188660000|2021-07-13 15:04:20|461.38|459.18|461.76|459.56|461.76|459.56|461.38|459.18|0
1626188670000|2021-07-13 15:04:30|461.94|459.74|461.94|459.74|461.94|459.74|461.94|459.74|0
1626188680000|2021-07-13 15:04:40|461.76|459.56|461.94|459.74|461.94|459.74|461.76|459.56|0
1626188700000|2021-07-13 15:05:00|462.13|459.93|461.94|459.74|462.13|459.93|461.94|459.74|0
1626188710000|2021-07-13 15:05:10|462.13|459.93|461.76|459.56|462.13|459.93|461.76|459.56|0
1626188720000|2021-07-13 15:05:20|461.57|459.37|461.76|459.56|461.76|459.56|461.57|459.37|0
1626188730000|2021-07-13 15:05:30|461.57|459.37|461.57|459.37|461.57|459.37|461.38|459.18|0
1626188740000|2021-07-13 15:05:40|461.38|459.18|461.57|459.37|461.57|459.37|461.38|459.18|0
1626188750000|2021-07-13 15:05:50|461.76|459.56|461.75|459.55|461.76|459.56|461.75|459.55|0
1626188760000|2021-07-13 15:06:00|461.57|459.37|461.57|459.37|461.57|459.37|461.57|459.37|0
1626188770000|2021-07-13 15:06:10|461.75|459.55|461.75|459.55|461.75|459.55|461.75|459.55|0
1626188790000|2021-07-13 15:06:30|461.94|459.74|461.94|459.74|461.94|459.74|461.94|459.74|0
1626188800000|2021-07-13 15:06:40|462.13|459.93|461.94|459.74|462.13|459.93|461.94|459.74|0
1626188810000|2021-07-13 15:06:50|462.13|459.93|461.94|459.74|462.13|459.93|461.94|459.74|0
1626188820000|2021-07-13 15:07:00|461.75|459.55|461.94|459.74|461.94|459.74|461.75|459.55|0
1626188830000|2021-07-13 15:07:10|462.13|459.93|462.32|460.12|462.32|460.12|462.13|459.93|0
1626188840000|2021-07-13 15:07:20|462.51|460.31|462.32|460.12|462.51|460.31|462.32|460.12|0
1626188860000|2021-07-13 15:07:40|462.13|459.93|462.32|460.12|462.32|460.12|462.13|459.93|0
1626188880000|2021-07-13 15:08:00|462.51|460.31|462.51|460.31|462.51|460.31|462.51|460.31|0
1626188890000|2021-07-13 15:08:10|462.7|460.5|462.7|460.5|462.7|460.5|462.7|460.5|0
1626188900000|2021-07-13 15:08:20|462.51|460.31|462.51|460.31|462.51|460.31|462.51|460.31|0
1626188910000|2021-07-13 15:08:30|462.7|460.5|462.89|460.69|462.89|460.69|462.7|460.5|0
1626188920000|2021-07-13 15:08:40|462.7|460.5|462.7|460.5|462.7|460.5|462.7|460.5|0
1626188930000|2021-07-13 15:08:50|462.89|460.69|462.89|460.69|462.89|460.69|462.89|460.69|0
1626188940000|2021-07-13 15:09:00|462.7|460.5|462.7|460.5|462.7|460.5|462.51|460.31|0
1626188950000|2021-07-13 15:09:10|462.51|460.31|462.51|460.31|462.51|460.31|462.51|460.31|0
1626188960000|2021-07-13 15:09:20|462.32|460.12|462.32|460.12|462.32|460.12|462.32|460.12|0
1626188980000|2021-07-13 15:09:40|462.13|459.93|462.13|459.93|462.13|459.93|462.13|459.93|0
1626188990000|2021-07-13 15:09:50|462.22|460.02|462.32|460.12|462.32|460.12|462.22|460.02|0
1626189000000|2021-07-13 15:10:00|462.13|459.93|462.13|459.93|462.13|459.93|462.13|459.93|0
1626189030000|2021-07-13 15:10:30|462.22|460.02|462.32|460.12|462.32|460.12|462.22|460.02|0
1626189040000|2021-07-13 15:10:40|462.51|460.31|462.51|460.31|462.51|460.31|462.51|460.31|0
1626189050000|2021-07-13 15:10:50|462.32|460.12|462.32|460.12|462.51|460.31|462.32|460.12|0
1626189060000|2021-07-13 15:11:00|462.13|459.93|462.51|460.31|462.51|460.31|462.13|459.93|0
1626189070000|2021-07-13 15:11:10|462.7|460.5|462.51|460.31|462.7|460.5|462.51|460.31|0
1626189080000|2021-07-13 15:11:20|462.7|460.5|462.7|460.5|462.7|460.5|462.7|460.5|0
1626189090000|2021-07-13 15:11:30|462.79|460.59|462.7|460.5|462.79|460.59|462.7|460.5|0
1626189100000|2021-07-13 15:11:40|462.51|460.31|462.51|460.31|462.51|460.31|462.51|460.31|0
1626189130000|2021-07-13 15:12:10|462.7|460.5|462.7|460.5|462.7|460.5|462.7|460.5|0
1626189160000|2021-07-13 15:12:40|462.51|460.31|462.7|460.5|462.7|460.5|462.51|460.31|0
1626189170000|2021-07-13 15:12:50|462.89|460.69|462.89|460.69|462.89|460.69|462.89|460.69|0
1626189190000|2021-07-13 15:13:10|462.7|460.5|462.89|460.69|462.89|460.69|462.7|460.5|0
1626189210000|2021-07-13 15:13:30|462.7|460.5|462.89|460.69|462.89|460.69|462.7|460.5|0
1626189220000|2021-07-13 15:13:40|462.7|460.5|462.7|460.5|462.7|460.5|462.7|460.5|0
1626189230000|2021-07-13 15:13:50|462.51|460.31|462.7|460.5|462.7|460.5|462.51|460.31|0
1626189240000|2021-07-13 15:14:00|462.51|460.31|462.41|460.21|462.51|460.31|462.41|460.21|0
1626189250000|2021-07-13 15:14:10|462.51|460.31|462.51|460.31|462.51|460.31|462.32|460.12|0
1626189260000|2021-07-13 15:14:20|462.7|460.5|462.7|460.5|462.7|460.5|462.7|460.5|0
1626189270000|2021-07-13 15:14:30|462.89|460.69|462.89|460.69|462.89|460.69|462.89|460.69|0
1626189280000|2021-07-13 15:14:40|462.7|460.5|463.08|460.88|463.08|460.88|462.7|460.5|0
1626189300000|2021-07-13 15:15:00|463.27|461.07|463.27|461.07|463.27|461.07|463.08|460.88|0
1626189320000|2021-07-13 15:15:20|463.46|461.26|463.46|461.26|463.46|461.26|463.46|461.26|0
1626189330000|2021-07-13 15:15:30|463.27|461.07|463.17|460.97|463.27|461.07|463.17|460.97|0
1626189340000|2021-07-13 15:15:40|463.27|461.07|463.27|461.07|463.27|461.07|463.27|461.07|0
1626189350000|2021-07-13 15:15:50|463.08|460.88|463.08|460.88|463.08|460.88|463.08|460.88|0
1626189360000|2021-07-13 15:16:00|462.89|460.69|462.89|460.69|462.89|460.69|462.89|460.69|0
1626189380000|2021-07-13 15:16:20|463.08|460.88|463.08|460.88|463.08|460.88|463.08|460.88|0
1626189390000|2021-07-13 15:16:30|462.89|460.69|462.89|460.69|462.89|460.69|462.89|460.69|0
1626189400000|2021-07-13 15:16:40|462.7|460.5|462.7|460.5|462.7|460.5|462.7|460.5|0
1626189410000|2021-07-13 15:16:50|462.89|460.69|462.89|460.69|462.89|460.69|462.7|460.5|0
1626189420000|2021-07-13 15:17:00|463.08|460.88|462.89|460.69|463.08|460.88|462.89|460.69|0
1626189430000|2021-07-13 15:17:10|463.08|460.88|463.08|460.88|463.08|460.88|463.08|460.88|0
1626189440000|2021-07-13 15:17:20|462.89|460.69|463.08|460.88|463.08|460.88|462.89|460.69|0
1626189450000|2021-07-13 15:17:30|462.89|460.69|462.89|460.69|462.89|460.69|462.89|460.69|0
1626189460000|2021-07-13 15:17:40|463.08|460.88|463.08|460.88|463.08|460.88|463.08|460.88|0
1626189470000|2021-07-13 15:17:50|462.89|460.69|463.08|460.88|463.08|460.88|462.89|460.69|0
1626189480000|2021-07-13 15:18:00|463.26|461.06|463.26|461.06|463.26|461.06|463.08|460.88|0
1626189490000|2021-07-13 15:18:10|463.45|461.25|463.45|461.25|463.45|461.25|463.45|461.25|0
1626189500000|2021-07-13 15:18:20|463.26|461.06|463.26|461.06|463.26|461.06|463.26|461.06|0
1626189510000|2021-07-13 15:18:30|463.45|461.25|463.45|461.25|463.64|461.44|463.45|461.25|0
1626189520000|2021-07-13 15:18:40|463.64|461.44|463.64|461.44|463.64|461.44|463.64|461.44|0
1626189540000|2021-07-13 15:19:00|464.02|461.82|464.02|461.82|464.02|461.82|464.02|461.82|0
1626189550000|2021-07-13 15:19:10|464.21|462.01|464.21|462.01|464.21|462.01|464.21|462.01|0
1626189560000|2021-07-13 15:19:20|464.4|462.2|464.4|462.2|464.4|462.2|464.4|462.2|0
1626189570000|2021-07-13 15:19:30|464.21|462.01|464.02|461.82|464.21|462.01|464.02|461.82|0
1626189580000|2021-07-13 15:19:40|463.83|461.63|463.83|461.63|463.83|461.63|463.83|461.63|0
1626189590000|2021-07-13 15:19:50|463.64|461.44|463.83|461.63|463.83|461.63|463.64|461.44|0
1626189600000|2021-07-13 15:20:00|463.64|461.44|463.83|461.63|463.83|461.63|463.64|461.44|0
1626189620000|2021-07-13 15:20:20|463.64|461.44|463.83|461.63|463.83|461.63|463.64|461.44|0
1626189640000|2021-07-13 15:20:40|464.02|461.82|464.21|462.01|464.21|462.01|464.02|461.82|0
1626189650000|2021-07-13 15:20:50|464.02|461.82|464.21|462.01|464.21|462.01|464.02|461.82|0
1626189670000|2021-07-13 15:21:10|464.4|462.2|464.4|462.2|464.4|462.2|464.4|462.2|0
1626189680000|2021-07-13 15:21:20|464.59|462.39|464.4|462.2|464.59|462.39|464.4|462.2|0
1626189690000|2021-07-13 15:21:30|464.59|462.39|464.4|462.2|464.59|462.39|464.4|462.2|0
1626189700000|2021-07-13 15:21:40|464.59|462.39|464.4|462.2|464.59|462.39|464.4|462.2|0
1626189710000|2021-07-13 15:21:50|464.59|462.39|464.59|462.39|464.59|462.39|464.59|462.39|0
1626189720000|2021-07-13 15:22:00|464.4|462.2|464.59|462.39|464.59|462.39|464.4|462.2|0
1626189730000|2021-07-13 15:22:10|464.4|462.2|464.59|462.39|464.59|462.39|464.4|462.2|0
1626189740000|2021-07-13 15:22:20|464.78|462.58|464.59|462.39|464.78|462.58|464.59|462.39|0
1626189750000|2021-07-13 15:22:30|464.78|462.58|464.97|462.77|464.97|462.77|464.78|462.58|0
1626189760000|2021-07-13 15:22:40|464.78|462.58|466.1|463.9|466.1|463.9|464.78|462.58|0
1626189770000|2021-07-13 15:22:50|464.32|462.12|464.32|462.12|464.32|462.12|464.32|462.12|0
1626189780000|2021-07-13 15:23:00|464.51|462.31|465.4|463.2|465.4|463.2|464.51|462.31|0
1626189800000|2021-07-13 15:23:20|465.59|463.39|465.78|463.58|465.78|463.58|465.59|463.39|0
1626189810000|2021-07-13 15:23:30|465.59|463.39|465.78|463.58|465.78|463.58|465.59|463.39|0
1626189820000|2021-07-13 15:23:40|465.59|463.39|465.78|463.58|465.78|463.58|465.59|463.39|0
1626189830000|2021-07-13 15:23:50|465.97|463.77|465.97|463.77|465.97|463.77|465.97|463.77|0
1626189840000|2021-07-13 15:24:00|466.16|463.96|465.97|463.77|466.16|463.96|465.97|463.77|0
1626189850000|2021-07-13 15:24:10|466.16|463.96|465.97|463.77|466.16|463.96|465.97|463.77|0
1626189860000|2021-07-13 15:24:20|466.16|463.96|466.16|463.96|466.16|463.96|466.16|463.96|0
1626189870000|2021-07-13 15:24:30|466.35|464.15|466.35|464.15|466.35|464.15|466.35|464.15|0
1626189880000|2021-07-13 15:24:40|466.16|463.96|466.35|464.15|466.35|464.15|466.16|463.96|0
1626189890000|2021-07-13 15:24:50|466.16|463.96|466.16|463.96|466.16|463.96|466.16|463.96|0
1626189900000|2021-07-13 15:25:00|466.35|464.15|466.35|464.15|466.35|464.15|466.35|464.15|0
1626189920000|2021-07-13 15:25:20|466.16|463.96|466.16|463.96|466.16|463.96|466.16|463.96|0
1626189930000|2021-07-13 15:25:30|466.35|464.15|466.35|464.15|466.35|464.15|466.35|464.15|0
1626189940000|2021-07-13 15:25:40|466.16|463.96|466.35|464.15|466.35|464.15|466.16|463.96|0
1626189950000|2021-07-13 15:25:50|466.54|464.34|466.54|464.34|466.54|464.34|466.54|464.34|0
1626189960000|2021-07-13 15:26:00|466.35|464.15|466.16|463.96|466.35|464.15|466.16|463.96|0
1626189970000|2021-07-13 15:26:10|466.35|464.15|466.35|464.15|466.35|464.15|466.35|464.15|0
1626189980000|2021-07-13 15:26:20|466.16|463.96|466.16|463.96|466.16|463.96|466.16|463.96|0
1626189990000|2021-07-13 15:26:30|466.06|463.86|465.97|463.77|466.06|463.86|465.97|463.77|0
1626190000000|2021-07-13 15:26:40|466.16|463.96|466.16|463.96|466.16|463.96|466.16|463.96|0
1626190020000|2021-07-13 15:27:00|466.35|464.15|466.44|464.24|466.54|464.34|466.35|464.15|0
1626190030000|2021-07-13 15:27:10|466.54|464.34|466.54|464.34|466.54|464.34|466.54|464.34|0
1626190040000|2021-07-13 15:27:20|466.72|464.52|466.72|464.52|466.91|464.71|466.72|464.52|0
1626190060000|2021-07-13 15:27:40|466.91|464.71|466.72|464.52|466.91|464.71|466.72|464.52|0
1626190070000|2021-07-13 15:27:50|466.91|464.71|466.91|464.71|466.91|464.71|466.91|464.71|0
1626190080000|2021-07-13 15:28:00|466.72|464.52|466.72|464.52|466.72|464.52|466.72|464.52|0
1626190090000|2021-07-13 15:28:10|466.91|464.71|466.72|464.52|466.91|464.71|466.72|464.52|0
1626190110000|2021-07-13 15:28:30|466.91|464.71|466.91|464.71|466.91|464.71|466.91|464.71|0
1626190120000|2021-07-13 15:28:40|467.29|465.09|467.1|464.9|467.29|465.09|467.1|464.9|0
1626190140000|2021-07-13 15:29:00|467.01|464.81|466.91|464.71|467.01|464.81|466.91|464.71|0
1626190160000|2021-07-13 15:29:20|466.72|464.52|466.53|464.33|466.72|464.52|466.53|464.33|0
1626190170000|2021-07-13 15:29:30|466.72|464.52|466.72|464.52|466.72|464.52|466.72|464.52|0
1626190180000|2021-07-13 15:29:40|466.53|464.33|466.53|464.33|466.53|464.33|466.53|464.33|0
1626190200000|2021-07-13 15:30:00|466.34|464.14|466.34|464.14|466.34|464.14|466.34|464.14|0
1626190210000|2021-07-13 15:30:10|466.15|463.95|466.34|464.14|466.34|464.14|466.15|463.95|0
1626190220000|2021-07-13 15:30:20|466.53|464.33|466.53|464.33|466.53|464.33|466.53|464.33|0
1626190230000|2021-07-13 15:30:30|466.34|464.14|466.34|464.14|466.34|464.14|466.34|464.14|0
1626190240000|2021-07-13 15:30:40|466.15|463.95|466.15|463.95|466.34|464.14|466.15|463.95|0
1626190250000|2021-07-13 15:30:50|466.34|464.14|466.15|463.95|466.34|464.14|466.15|463.95|0
1626190260000|2021-07-13 15:31:00|466.34|464.14|466.15|463.95|466.34|464.14|466.15|463.95|0
1626190270000|2021-07-13 15:31:10|466.34|464.14|465.96|463.76|466.34|464.14|465.96|463.76|0
1626190280000|2021-07-13 15:31:20|466.15|463.95|465.96|463.76|466.15|463.95|465.96|463.76|0
1626190290000|2021-07-13 15:31:30|466.15|463.95|466.34|464.14|466.34|464.14|466.15|463.95|0
1626190300000|2021-07-13 15:31:40|466.53|464.33|466.53|464.33|466.53|464.33|466.53|464.33|0
1626190310000|2021-07-13 15:31:50|466.34|464.14|466.53|464.33|466.53|464.33|466.34|464.14|0
1626190320000|2021-07-13 15:32:00|466.72|464.52|466.91|464.71|466.91|464.71|466.72|464.52|0
1626190330000|2021-07-13 15:32:10|466.72|464.52|466.53|464.33|466.72|464.52|466.53|464.33|0
1626190340000|2021-07-13 15:32:20|466.43|464.23|466.43|464.23|466.43|464.23|466.43|464.23|0
1626190350000|2021-07-13 15:32:30|466.53|464.33|466.53|464.33|466.53|464.33|466.34|464.14|0
1626190370000|2021-07-13 15:32:50|466.34|464.14|466.53|464.33|466.53|464.33|466.34|464.14|0
1626190380000|2021-07-13 15:33:00|466.34|464.14|466.34|464.14|466.34|464.14|466.34|464.14|0
1626190400000|2021-07-13 15:33:20|466.15|463.95|466.15|463.95|466.15|463.95|466.15|463.95|0
1626190410000|2021-07-13 15:33:30|465.96|463.76|466.15|463.95|466.15|463.95|465.96|463.76|0
1626190450000|2021-07-13 15:34:10|466.34|464.14|466.34|464.14|466.34|464.14|466.34|464.14|0
1626190460000|2021-07-13 15:34:20|466.15|463.95|466.34|464.14|466.34|464.14|466.15|463.95|0
1626190470000|2021-07-13 15:34:30|466.15|463.95|466.15|463.95|466.34|464.14|466.15|463.95|0
1626190480000|2021-07-13 15:34:40|466.34|464.14|466.15|463.95|466.34|464.14|466.15|463.95|0
1626190490000|2021-07-13 15:34:50|466.34|464.14|466.53|464.33|466.53|464.33|466.34|464.14|0
1626190500000|2021-07-13 15:35:00|466.72|464.52|466.72|464.52|466.91|464.71|466.72|464.52|0
1626190510000|2021-07-13 15:35:10|466.91|464.71|466.91|464.71|466.91|464.71|466.91|464.71|0
1626190520000|2021-07-13 15:35:20|465.58|463.38|465.58|463.38|465.77|463.57|465.58|463.38|0
1626190530000|2021-07-13 15:35:30|465.77|463.57|465.96|463.76|465.96|463.76|465.77|463.57|0
1626190540000|2021-07-13 15:35:40|465.77|463.57|465.77|463.57|465.96|463.76|465.77|463.57|0
1626190550000|2021-07-13 15:35:50|465.58|463.38|465.58|463.38|465.58|463.38|465.39|463.19|0
1626190560000|2021-07-13 15:36:00|465.67|463.47|465.77|463.57|465.77|463.57|465.58|463.38|0
1626190570000|2021-07-13 15:36:10|465.96|463.76|465.96|463.76|465.96|463.76|465.96|463.76|0
1626190580000|2021-07-13 15:36:20|465.77|463.57|465.77|463.57|465.96|463.76|465.77|463.57|0
1626190590000|2021-07-13 15:36:30|465.58|463.38|465.58|463.38|465.58|463.38|465.58|463.38|0
1626190600000|2021-07-13 15:36:40|465.77|463.57|465.58|463.38|465.77|463.57|465.58|463.38|0
1626190610000|2021-07-13 15:36:50|465.67|463.47|465.67|463.47|465.67|463.47|465.67|463.47|0
1626190620000|2021-07-13 15:37:00|465.58|463.38|465.58|463.38|465.58|463.38|465.58|463.38|0
1626190630000|2021-07-13 15:37:10|465.77|463.57|465.77|463.57|465.77|463.57|465.77|463.57|0
1626190640000|2021-07-13 15:37:20|465.96|463.76|465.96|463.76|465.96|463.76|465.86|463.66|0
1626190660000|2021-07-13 15:37:40|465.77|463.57|465.58|463.38|465.77|463.57|465.58|463.38|0
1626190670000|2021-07-13 15:37:50|465.77|463.57|465.67|463.47|465.77|463.57|465.67|463.47|0
1626190680000|2021-07-13 15:38:00|465.77|463.57|465.58|463.38|465.77|463.57|465.58|463.38|0
1626190690000|2021-07-13 15:38:10|465.77|463.57|465.58|463.38|465.77|463.57|465.58|463.38|0
1626190700000|2021-07-13 15:38:20|465.77|463.57|465.77|463.57|465.77|463.57|465.77|463.57|0
1626190720000|2021-07-13 15:38:40|465.58|463.38|465.77|463.57|465.77|463.57|465.58|463.38|0
1626190730000|2021-07-13 15:38:50|465.58|463.38|465.58|463.38|465.58|463.38|465.58|463.38|0
1626190740000|2021-07-13 15:39:00|465.39|463.19|465.39|463.19|465.39|463.19|465.39|463.19|0
1626190760000|2021-07-13 15:39:20|465.2|463|465.2|463|465.2|463|465.2|463|0
1626190800000|2021-07-13 15:40:00|465.39|463.19|465.39|463.19|465.39|463.19|465.39|463.19|0
1626190810000|2021-07-13 15:40:10|465.58|463.38|465.39|463.19|465.58|463.38|465.39|463.19|0
1626190820000|2021-07-13 15:40:20|465.2|463|465.39|463.19|465.39|463.19|465.2|463|0
1626190830000|2021-07-13 15:40:30|465.2|463|465.39|463.19|465.39|463.19|465.2|463|0
1626190870000|2021-07-13 15:41:10|465.58|463.38|465.58|463.38|465.58|463.38|465.58|463.38|0
1626190880000|2021-07-13 15:41:20|465.39|463.19|465.39|463.19|465.39|463.19|465.39|463.19|0
1626190890000|2021-07-13 15:41:30|465.2|463|465.2|463|465.2|463|465.2|463|0
1626190910000|2021-07-13 15:41:50|465.39|463.19|465.39|463.19|465.39|463.19|465.39|463.19|0
1626190920000|2021-07-13 15:42:00|465.2|463|465.2|463|465.2|463|465.2|463|0
1626190930000|2021-07-13 15:42:10|465.01|462.81|465.2|463|465.2|463|465.01|462.81|0
1626190940000|2021-07-13 15:42:20|465.39|463.19|465.39|463.19|465.39|463.19|465.39|463.19|0
1626190950000|2021-07-13 15:42:30|465.2|463|465.39|463.19|465.39|463.19|465.2|463|0
1626190960000|2021-07-13 15:42:40|465.2|463|465.2|463|465.2|463|465.2|463|0
1626190990000|2021-07-13 15:43:10|465.39|463.19|465.2|463|465.39|463.19|465.2|463|0
1626191000000|2021-07-13 15:43:20|465.39|463.19|465.39|463.19|465.39|463.19|465.39|463.19|0
1626191030000|2021-07-13 15:43:50|465.58|463.38|465.58|463.38|465.58|463.38|465.58|463.38|0
1626191040000|2021-07-13 15:44:00|465.48|463.28|465.39|463.19|465.48|463.28|465.39|463.19|0
1626191050000|2021-07-13 15:44:10|465.58|463.38|465.58|463.38|465.58|463.38|465.58|463.38|0
1626191070000|2021-07-13 15:44:30|465.39|463.19|465.39|463.19|465.48|463.28|465.39|463.19|0
1626191080000|2021-07-13 15:44:40|465.2|463|465.2|463|465.2|463|465.2|463|0
1626191110000|2021-07-13 15:45:10|465.01|462.81|465.01|462.81|465.01|462.81|465.01|462.81|0
1626191120000|2021-07-13 15:45:20|465.2|463|465.2|463|465.2|463|465.2|463|0
1626191130000|2021-07-13 15:45:30|465.39|463.19|465.39|463.19|465.39|463.19|465.39|463.19|0
1626191140000|2021-07-13 15:45:40|465.58|463.38|465.58|463.38|465.58|463.38|465.58|463.38|0
1626191150000|2021-07-13 15:45:50|465.77|463.57|465.96|463.76|465.96|463.76|465.77|463.57|0
1626191160000|2021-07-13 15:46:00|466.15|463.95|466.15|463.95|466.15|463.95|466.15|463.95|0
1626191170000|2021-07-13 15:46:10|465.96|463.76|465.96|463.76|465.96|463.76|465.96|463.76|0
1626191190000|2021-07-13 15:46:30|465.86|463.66|465.77|463.57|465.96|463.76|465.77|463.57|0
1626191200000|2021-07-13 15:46:40|465.96|463.76|465.58|463.38|465.96|463.76|465.58|463.38|0
1626191210000|2021-07-13 15:46:50|465.77|463.57|465.77|463.57|465.77|463.57|465.77|463.57|0
1626191220000|2021-07-13 15:47:00|465.58|463.38|465.67|463.47|465.67|463.47|465.58|463.38|0
1626191230000|2021-07-13 15:47:10|465.77|463.57|465.58|463.38|465.77|463.57|465.58|463.38|0
1626191240000|2021-07-13 15:47:20|465.77|463.57|465.77|463.57|465.96|463.76|465.77|463.57|0
1626191260000|2021-07-13 15:47:40|465.96|463.76|465.77|463.57|465.96|463.76|465.77|463.57|0
1626191270000|2021-07-13 15:47:50|465.86|463.66|465.96|463.76|465.96|463.76|465.77|463.57|0
1626191290000|2021-07-13 15:48:10|466.15|463.95|466.15|463.95|466.15|463.95|466.15|463.95|0
1626191310000|2021-07-13 15:48:30|465.96|463.76|465.96|463.76|465.96|463.76|465.96|463.76|0
1626191320000|2021-07-13 15:48:40|466.15|463.95|466.15|463.95|466.15|463.95|466.15|463.95|0
1626191330000|2021-07-13 15:48:50|466.34|464.14|466.34|464.14|466.34|464.14|466.34|464.14|0
1626191350000|2021-07-13 15:49:10|466.15|463.95|466.15|463.95|466.15|463.95|466.15|463.95|0
1626191360000|2021-07-13 15:49:20|466.34|464.14|466.24|464.04|466.34|464.14|466.24|464.04|0
1626191370000|2021-07-13 15:49:30|466.15|463.95|466.15|463.95|466.15|463.95|466.15|463.95|0
1626191390000|2021-07-13 15:49:50|466.34|464.14|466.34|464.14|466.34|464.14|466.34|464.14|0
1626191400000|2021-07-13 15:50:00|466.15|463.95|466.15|463.95|466.34|464.14|466.15|463.95|0
1626191410000|2021-07-13 15:50:10|466.34|464.14|466.34|464.14|466.34|464.14|466.34|464.14|0
1626191420000|2021-07-13 15:50:20|466.15|463.95|466.34|464.14|466.34|464.14|466.15|463.95|0
1626191430000|2021-07-13 15:50:30|466.53|464.33|466.53|464.33|466.53|464.33|466.53|464.33|0
1626191450000|2021-07-13 15:50:50|466.71|464.51|466.53|464.33|466.71|464.51|466.53|464.33|0
1626191460000|2021-07-13 15:51:00|466.34|464.14|466.34|464.14|466.34|464.14|466.34|464.14|0
1626191480000|2021-07-13 15:51:20|466.52|464.32|466.15|463.95|466.52|464.32|466.15|463.95|0
1626191490000|2021-07-13 15:51:30|465.96|463.76|465.96|463.76|465.96|463.76|465.96|463.76|0
1626191500000|2021-07-13 15:51:40|466.05|463.85|466.15|463.95|466.15|463.95|465.96|463.76|0
1626191510000|2021-07-13 15:51:50|466.14|463.94|465.96|463.76|466.14|463.94|465.96|463.76|0
1626191520000|2021-07-13 15:52:00|466.14|463.94|465.96|463.76|466.14|463.94|465.96|463.76|0
1626191530000|2021-07-13 15:52:10|465.95|463.75|465.95|463.75|465.95|463.75|465.95|463.75|0
1626191570000|2021-07-13 15:52:50|466.14|463.94|466.33|464.13|466.33|464.13|466.14|463.94|0
1626191590000|2021-07-13 15:53:10|466.52|464.32|466.52|464.32|466.52|464.32|466.52|464.32|0
1626191650000|2021-07-13 15:54:10|466.71|464.51|466.71|464.51|466.71|464.51|466.71|464.51|0
1626191660000|2021-07-13 15:54:20|466.52|464.32|466.52|464.32|466.52|464.32|466.52|464.32|0
1626191670000|2021-07-13 15:54:30|466.71|464.51|466.71|464.51|466.71|464.51|466.71|464.51|0
1626191690000|2021-07-13 15:54:50|466.52|464.32|466.52|464.32|466.71|464.51|466.52|464.32|0
1626191700000|2021-07-13 15:55:00|466.71|464.51|466.71|464.51|466.71|464.51|466.71|464.51|0
1626191730000|2021-07-13 15:55:30|466.52|464.32|466.52|464.32|466.52|464.32|466.52|464.32|0
1626191740000|2021-07-13 15:55:40|466.71|464.51|466.71|464.51|466.71|464.51|466.71|464.51|0
1626191820000|2021-07-13 15:57:00|466.9|464.7|466.71|464.51|466.9|464.7|466.71|464.51|0
1626191870000|2021-07-13 15:57:50|466.52|464.32|466.52|464.32|466.52|464.32|466.52|464.32|0
1626191880000|2021-07-13 15:58:00|466.71|464.51|466.71|464.51|466.71|464.51|466.71|464.51|0
1626191890000|2021-07-13 15:58:10|466.52|464.32|466.52|464.32|466.52|464.32|466.52|464.32|0
1626191920000|2021-07-13 15:58:40|466.33|464.13|466.33|464.13|466.33|464.13|466.33|464.13|0
1626191950000|2021-07-13 15:59:10|466.52|464.32|466.71|464.51|466.71|464.51|466.52|464.32|0
1626191960000|2021-07-13 15:59:20|466.52|464.32|466.71|464.51|466.71|464.51|466.52|464.32|0
1626191990000|2021-07-13 15:59:50|466.9|464.7|466.9|464.7|466.9|464.7|466.9|464.7|0
1626192010000|2021-07-13 16:00:10|466.8|464.6|466.71|464.51|466.8|464.6|466.71|464.51|0
1626192020000|2021-07-13 16:00:20|466.9|464.7|466.9|464.7|466.9|464.7|466.9|464.7|0
1626192060000|2021-07-13 16:01:00|467.09|464.89|467.09|464.89|467.09|464.89|467.09|464.89|0
1626192090000|2021-07-13 16:01:30|467.28|465.08|467.28|465.08|467.28|465.08|467.28|465.08|0
1626192110000|2021-07-13 16:01:50|467.66|465.46|467.66|465.46|467.66|465.46|467.66|465.46|0
1626192120000|2021-07-13 16:02:00|467.47|465.27|467.47|465.27|467.47|465.27|467.47|465.27|0
1626192140000|2021-07-13 16:02:20|467.28|465.08|466.9|464.7|467.28|465.08|466.9|464.7|0
1626192160000|2021-07-13 16:02:40|466.71|464.51|466.71|464.51|466.71|464.51|466.71|464.51|0
1626192180000|2021-07-13 16:03:00|466.52|464.32|466.52|464.32|466.52|464.32|466.52|464.32|0
1626192190000|2021-07-13 16:03:10|466.14|463.94|466.14|463.94|466.33|464.13|466.14|463.94|0
1626192210000|2021-07-13 16:03:30|465.95|463.75|465.95|463.75|465.95|463.75|465.95|463.75|0
1626192220000|2021-07-13 16:03:40|466.14|463.94|465.95|463.75|466.14|463.94|465.95|463.75|0
1626192230000|2021-07-13 16:03:50|466.14|463.94|466.14|463.94|466.14|463.94|465.95|463.75|0
1626192250000|2021-07-13 16:04:10|466.33|464.13|466.33|464.13|466.33|464.13|466.33|464.13|0
1626192260000|2021-07-13 16:04:20|466.14|463.94|466.14|463.94|466.14|463.94|466.14|463.94|0
1626192270000|2021-07-13 16:04:30|466.33|464.13|466.14|463.94|466.33|464.13|466.14|463.94|0
1626192280000|2021-07-13 16:04:40|465.95|463.75|466.14|463.94|466.14|463.94|465.95|463.75|0
1626192290000|2021-07-13 16:04:50|465.95|463.75|465.95|463.75|465.95|463.75|465.95|463.75|0
1626192300000|2021-07-13 16:05:00|465.76|463.56|465.95|463.75|465.95|463.75|465.76|463.56|0
1626192310000|2021-07-13 16:05:10|465.76|463.56|465.76|463.56|465.76|463.56|465.76|463.56|0
1626192330000|2021-07-13 16:05:30|465.57|463.37|465.57|463.37|465.57|463.37|465.57|463.37|0
1626192340000|2021-07-13 16:05:40|465.38|463.18|465.57|463.37|465.57|463.37|465.38|463.18|0
1626192350000|2021-07-13 16:05:50|465.38|463.18|465.38|463.18|465.38|463.18|465.38|463.18|0
1626192360000|2021-07-13 16:06:00|465.57|463.37|465.38|463.18|465.57|463.37|465.38|463.18|0
1626192370000|2021-07-13 16:06:10|465.57|463.37|465.57|463.37|465.57|463.37|465.57|463.37|0
1626192380000|2021-07-13 16:06:20|465.38|463.18|465.38|463.18|465.38|463.18|465.38|463.18|0
1626192390000|2021-07-13 16:06:30|465.57|463.37|465.76|463.56|465.76|463.56|465.57|463.37|0
1626192400000|2021-07-13 16:06:40|465.95|463.75|465.85|463.65|465.95|463.75|465.76|463.56|0
1626192410000|2021-07-13 16:06:50|465.95|463.75|465.95|463.75|465.95|463.75|465.95|463.75|0
1626192430000|2021-07-13 16:07:10|466.14|463.94|466.14|463.94|466.14|463.94|466.14|463.94|0
1626192450000|2021-07-13 16:07:30|465.95|463.75|465.95|463.75|465.95|463.75|465.95|463.75|0
1626192480000|2021-07-13 16:08:00|466.14|463.94|465.95|463.75|466.14|463.94|465.95|463.75|0
1626192490000|2021-07-13 16:08:10|466.14|463.94|466.14|463.94|466.14|463.94|466.14|463.94|0
1626192500000|2021-07-13 16:08:20|466.33|464.13|466.33|464.13|466.33|464.13|466.33|464.13|0
1626192520000|2021-07-13 16:08:40|466.52|464.32|466.52|464.32|466.52|464.32|466.52|464.32|0
1626192540000|2021-07-13 16:09:00|466.33|464.13|466.52|464.32|466.52|464.32|466.33|464.13|0
1626192570000|2021-07-13 16:09:30|466.71|464.51|466.71|464.51|466.71|464.51|466.71|464.51|0
1626192580000|2021-07-13 16:09:40|466.52|464.32|466.52|464.32|466.52|464.32|466.33|464.13|0
1626192590000|2021-07-13 16:09:50|466.33|464.13|466.33|464.13|466.33|464.13|466.33|464.13|0
1626192600000|2021-07-13 16:10:00|466.42|464.22|466.33|464.13|466.42|464.22|466.33|464.13|0
1626192610000|2021-07-13 16:10:10|466.23|464.03|466.04|463.84|466.23|464.03|466.04|463.84|0
1626192620000|2021-07-13 16:10:20|466.14|463.94|466.14|463.94|466.14|463.94|465.95|463.75|0
1626192630000|2021-07-13 16:10:30|466.33|464.13|466.33|464.13|466.33|464.13|466.33|464.13|0
1626192660000|2021-07-13 16:11:00|466.14|463.94|466.14|463.94|466.14|463.94|466.14|463.94|0
1626192670000|2021-07-13 16:11:10|466.23|464.03|466.14|463.94|466.33|464.13|466.14|463.94|0
1626192700000|2021-07-13 16:11:40|465.95|463.75|465.95|463.75|465.95|463.75|465.95|463.75|0
1626192710000|2021-07-13 16:11:50|466.14|463.94|465.95|463.75|466.14|463.94|465.95|463.75|0
1626192720000|2021-07-13 16:12:00|465.76|463.56|465.95|463.75|465.95|463.75|465.76|463.56|0
1626192750000|2021-07-13 16:12:30|465.76|463.56|465.76|463.56|465.76|463.56|465.76|463.56|0
1626192770000|2021-07-13 16:12:50|465.85|463.65|465.95|463.75|465.95|463.75|465.85|463.65|0
1626192780000|2021-07-13 16:13:00|465.76|463.56|465.76|463.56|465.76|463.56|465.76|463.56|0
1626192790000|2021-07-13 16:13:10|465.57|463.37|465.57|463.37|465.57|463.37|465.57|463.37|0
1626192800000|2021-07-13 16:13:20|465.38|463.18|465.57|463.37|465.57|463.37|465.38|463.18|0
1626192830000|2021-07-13 16:13:50|465.76|463.56|465.76|463.56|465.76|463.56|465.76|463.56|0
1626192850000|2021-07-13 16:14:10|465.57|463.37|465.76|463.56|465.76|463.56|465.57|463.37|0
1626192870000|2021-07-13 16:14:30|465.57|463.37|465.57|463.37|465.57|463.37|465.57|463.37|0
1626192890000|2021-07-13 16:14:50|465.76|463.56|465.76|463.56|465.76|463.56|465.76|463.56|0
1626192900000|2021-07-13 16:15:00|465.57|463.37|465.57|463.37|465.57|463.37|465.57|463.37|0
1626192910000|2021-07-13 16:15:10|465.38|463.18|465.38|463.18|465.38|463.18|465.38|463.18|0
1626192940000|2021-07-13 16:15:40|465.19|462.99|465.19|462.99|465.19|462.99|465.19|462.99|0
1626192950000|2021-07-13 16:15:50|465|462.8|465|462.8|465|462.8|465|462.8|0
1626192970000|2021-07-13 16:16:10|464.81|462.61|464.81|462.61|464.81|462.61|464.81|462.61|0
1626193000000|2021-07-13 16:16:40|464.62|462.42|464.62|462.42|464.62|462.42|464.62|462.42|0
1626193010000|2021-07-13 16:16:50|464.81|462.61|464.81|462.61|464.81|462.61|464.81|462.61|0
1626193030000|2021-07-13 16:17:10|465|462.8|464.81|462.61|465|462.8|464.81|462.61|0
1626193040000|2021-07-13 16:17:20|465|462.8|464.81|462.61|465|462.8|464.81|462.61|0
1626193050000|2021-07-13 16:17:30|465|462.8|465|462.8|465|462.8|465|462.8|0
1626193060000|2021-07-13 16:17:40|464.81|462.61|465|462.8|465|462.8|464.81|462.61|0
1626193080000|2021-07-13 16:18:00|465.19|462.99|465.19|462.99|465.19|462.99|465.19|462.99|0
1626193090000|2021-07-13 16:18:10|465.37|463.17|465.37|463.17|465.37|463.17|465.37|463.17|0
1626193110000|2021-07-13 16:18:30|465.56|463.36|465.56|463.36|465.56|463.36|465.56|463.36|0
1626193120000|2021-07-13 16:18:40|465.37|463.17|465.56|463.36|465.56|463.36|465.37|463.17|0
1626193130000|2021-07-13 16:18:50|465.37|463.17|465.37|463.17|465.37|463.17|465.37|463.17|0
1626193150000|2021-07-13 16:19:10|465.56|463.36|465.37|463.17|465.56|463.36|465.37|463.17|0
1626193170000|2021-07-13 16:19:30|465.56|463.36|465.56|463.36|465.56|463.36|465.56|463.36|0
1626193190000|2021-07-13 16:19:50|465.75|463.55|465.75|463.55|465.75|463.55|465.75|463.55|0
1626193210000|2021-07-13 16:20:10|465.56|463.36|465.56|463.36|465.56|463.36|465.56|463.36|0
1626193220000|2021-07-13 16:20:20|465.37|463.17|465.56|463.36|465.56|463.36|465.37|463.17|0
1626193230000|2021-07-13 16:20:30|465.37|463.17|465.37|463.17|465.37|463.17|465.37|463.17|0
1626193240000|2021-07-13 16:20:40|465.18|462.98|465.18|462.98|465.18|462.98|465.18|462.98|0
1626193290000|2021-07-13 16:21:30|464.99|462.79|464.99|462.79|464.99|462.79|464.99|462.79|0
1626193310000|2021-07-13 16:21:50|464.8|462.6|464.99|462.79|464.99|462.79|464.8|462.6|0
1626193320000|2021-07-13 16:22:00|465.18|462.98|465.18|462.98|465.18|462.98|465.18|462.98|0
1626193330000|2021-07-13 16:22:10|464.99|462.79|464.99|462.79|464.99|462.79|464.99|462.79|0
1626193340000|2021-07-13 16:22:20|464.8|462.6|464.8|462.6|464.8|462.6|464.8|462.6|0
1626193350000|2021-07-13 16:22:30|464.99|462.79|464.99|462.79|464.99|462.79|464.99|462.79|0
1626193370000|2021-07-13 16:22:50|465.18|462.98|464.99|462.79|465.18|462.98|464.99|462.79|0
1626193380000|2021-07-13 16:23:00|465.08|462.88|464.99|462.79|465.18|462.98|464.99|462.79|0
1626193390000|2021-07-13 16:23:10|464.8|462.6|464.8|462.6|464.8|462.6|464.8|462.6|0
1626193420000|2021-07-13 16:23:40|464.61|462.41|464.42|462.22|464.61|462.41|464.42|462.22|0
1626193430000|2021-07-13 16:23:50|464.61|462.41|464.61|462.41|464.61|462.41|464.61|462.41|0
1626193460000|2021-07-13 16:24:20|464.42|462.22|464.61|462.41|464.61|462.41|464.42|462.22|0
1626193470000|2021-07-13 16:24:30|464.8|462.6|464.8|462.6|464.8|462.6|464.8|462.6|0
1626193490000|2021-07-13 16:24:50|464.99|462.79|464.8|462.6|464.99|462.79|464.8|462.6|0
1626193510000|2021-07-13 16:25:10|464.61|462.41|464.61|462.41|464.61|462.41|464.61|462.41|0
1626193520000|2021-07-13 16:25:20|464.42|462.22|464.42|462.22|464.42|462.22|464.42|462.22|0
1626193530000|2021-07-13 16:25:30|464.61|462.41|464.61|462.41|464.61|462.41|464.61|462.41|0
1626193560000|2021-07-13 16:26:00|464.8|462.6|464.8|462.6|464.8|462.6|464.8|462.6|0
1626193580000|2021-07-13 16:26:20|464.61|462.41|464.61|462.41|464.61|462.41|464.61|462.41|0
1626193590000|2021-07-13 16:26:30|464.51|462.31|464.51|462.31|464.51|462.31|464.51|462.31|0
1626193600000|2021-07-13 16:26:40|464.61|462.41|464.61|462.41|464.61|462.41|464.61|462.41|0
1626193610000|2021-07-13 16:26:50|464.8|462.6|464.8|462.6|464.8|462.6|464.8|462.6|0
1626193620000|2021-07-13 16:27:00|464.61|462.41|464.61|462.41|464.61|462.41|464.61|462.41|0
1626193670000|2021-07-13 16:27:50|464.42|462.22|464.42|462.22|464.42|462.22|464.42|462.22|0
1626193680000|2021-07-13 16:28:00|464.61|462.41|464.42|462.22|464.61|462.41|464.42|462.22|0
1626193720000|2021-07-13 16:28:40|464.23|462.03|464.42|462.22|464.42|462.22|464.23|462.03|0
1626193770000|2021-07-13 16:29:30|464.61|462.41|464.61|462.41|464.61|462.41|464.61|462.41|0
1626193790000|2021-07-13 16:29:50|464.8|462.6|464.61|462.41|464.8|462.6|464.61|462.41|0
1626193800000|2021-07-13 16:30:00|464.8|462.6|464.8|462.6|464.8|462.6|464.8|462.6|0
1626193830000|2021-07-13 16:30:30|464.61|462.41|464.8|462.6|464.8|462.6|464.61|462.41|0
1626193840000|2021-07-13 16:30:40|464.61|462.41|464.8|462.6|464.8|462.6|464.61|462.41|0
1626193850000|2021-07-13 16:30:50|464.61|462.41|464.61|462.41|464.61|462.41|464.61|462.41|0
1626193870000|2021-07-13 16:31:10|464.42|462.22|464.42|462.22|464.61|462.41|464.42|462.22|0
1626193890000|2021-07-13 16:31:30|464.51|462.31|464.51|462.31|464.51|462.31|464.51|462.31|0
1626193900000|2021-07-13 16:31:40|464.61|462.41|464.42|462.22|464.61|462.41|464.42|462.22|0
1626193910000|2021-07-13 16:31:50|464.61|462.41|464.61|462.41|464.61|462.41|464.61|462.41|0
1626193920000|2021-07-13 16:32:00|464.8|462.6|464.61|462.41|464.8|462.6|464.61|462.41|0
1626193930000|2021-07-13 16:32:10|464.8|462.6|464.61|462.41|464.8|462.6|464.61|462.41|0
1626193940000|2021-07-13 16:32:20|464.8|462.6|464.8|462.6|464.8|462.6|464.8|462.6|0
1626193950000|2021-07-13 16:32:30|464.89|462.69|464.99|462.79|464.99|462.79|464.89|462.69|0
1626193960000|2021-07-13 16:32:40|465.18|462.98|465.18|462.98|465.18|462.98|465.18|462.98|0
1626193970000|2021-07-13 16:32:50|465.37|463.17|465.37|463.17|465.37|463.17|465.37|463.17|0
1626193990000|2021-07-13 16:33:10|465.18|462.98|465.18|462.98|465.37|463.17|465.18|462.98|0
1626194000000|2021-07-13 16:33:20|464.99|462.79|464.99|462.79|464.99|462.79|464.99|462.79|0
1626194020000|2021-07-13 16:33:40|465.18|462.98|465.18|462.98|465.18|462.98|465.18|462.98|0
1626194040000|2021-07-13 16:34:00|465.37|463.17|465.37|463.17|465.37|463.17|465.37|463.17|0
1626194050000|2021-07-13 16:34:10|465.18|462.98|465.18|462.98|465.18|462.98|465.18|462.98|0
1626194060000|2021-07-13 16:34:20|465.37|463.17|465.37|463.17|465.37|463.17|465.37|463.17|0
1626194080000|2021-07-13 16:34:40|465.56|463.36|465.56|463.36|465.56|463.36|465.56|463.36|0
1626194090000|2021-07-13 16:34:50|465.75|463.55|465.94|463.74|465.94|463.74|465.75|463.55|0
1626194100000|2021-07-13 16:35:00|465.75|463.55|465.75|463.55|465.75|463.55|465.75|463.55|0
1626194130000|2021-07-13 16:35:30|465.56|463.36|465.75|463.55|465.75|463.55|465.56|463.36|0
1626194140000|2021-07-13 16:35:40|465.56|463.36|465.56|463.36|465.56|463.36|465.56|463.36|0
1626194160000|2021-07-13 16:36:00|465.75|463.55|465.75|463.55|465.75|463.55|465.75|463.55|0
1626194190000|2021-07-13 16:36:30|465.94|463.74|465.94|463.74|465.94|463.74|465.94|463.74|0
1626194220000|2021-07-13 16:37:00|465.75|463.55|465.75|463.55|465.75|463.55|465.75|463.55|0
1626194250000|2021-07-13 16:37:30|465.56|463.36|465.56|463.36|465.56|463.36|465.56|463.36|0
1626194290000|2021-07-13 16:38:10|465.75|463.55|465.56|463.36|465.75|463.55|465.56|463.36|0
1626194320000|2021-07-13 16:38:40|465.75|463.55|465.56|463.36|465.75|463.55|465.56|463.36|0
1626194330000|2021-07-13 16:38:50|465.75|463.55|465.75|463.55|465.75|463.55|465.75|463.55|0
1626194340000|2021-07-13 16:39:00|465.56|463.36|465.37|463.17|465.56|463.36|465.37|463.17|0
1626194410000|2021-07-13 16:40:10|465.18|462.98|465.37|463.17|465.37|463.17|465.18|462.98|0
1626194420000|2021-07-13 16:40:20|465.18|462.98|465.18|462.98|465.18|462.98|465.18|462.98|0
1626194450000|2021-07-13 16:40:50|465.37|463.17|465.55|463.35|465.55|463.35|465.37|463.17|0
1626194470000|2021-07-13 16:41:10|465.74|463.54|465.74|463.54|465.74|463.54|465.74|463.54|0
1626194480000|2021-07-13 16:41:20|465.55|463.35|465.55|463.35|465.55|463.35|465.55|463.35|0
1626194500000|2021-07-13 16:41:40|465.36|463.16|465.36|463.16|465.36|463.16|465.36|463.16|0
1626194510000|2021-07-13 16:41:50|465.55|463.35|465.55|463.35|465.55|463.35|465.55|463.35|0
1626194520000|2021-07-13 16:42:00|465.36|463.16|465.18|462.98|465.36|463.16|465.18|462.98|0
1626194530000|2021-07-13 16:42:10|465.36|463.16|464.99|462.79|465.36|463.16|464.99|462.79|0
1626194540000|2021-07-13 16:42:20|465.17|462.97|465.17|462.97|465.17|462.97|465.17|462.97|0
1626194560000|2021-07-13 16:42:40|465.27|463.07|465.17|462.97|465.27|463.07|465.17|462.97|0
1626194570000|2021-07-13 16:42:50|464.99|462.79|464.99|462.79|464.99|462.79|464.99|462.79|0
1626194580000|2021-07-13 16:43:00|465.17|462.97|465.17|462.97|465.17|462.97|465.17|462.97|0
1626194620000|2021-07-13 16:43:40|464.98|462.78|464.98|462.78|464.98|462.78|464.98|462.78|0
1626194640000|2021-07-13 16:44:00|465.17|462.97|464.98|462.78|465.17|462.97|464.98|462.78|0
1626194650000|2021-07-13 16:44:10|464.79|462.59|464.98|462.78|464.98|462.78|464.79|462.59|0
1626194660000|2021-07-13 16:44:20|464.79|462.59|464.98|462.78|464.98|462.78|464.79|462.59|0
1626194680000|2021-07-13 16:44:40|464.79|462.59|464.98|462.78|464.98|462.78|464.79|462.59|0
1626194690000|2021-07-13 16:44:50|464.79|462.59|464.79|462.59|464.79|462.59|464.79|462.59|0
1626194700000|2021-07-13 16:45:00|464.98|462.78|464.98|462.78|464.98|462.78|464.98|462.78|0
1626194710000|2021-07-13 16:45:10|464.89|462.69|464.98|462.78|464.98|462.78|464.89|462.69|0
1626194730000|2021-07-13 16:45:30|464.79|462.59|464.79|462.59|464.79|462.59|464.79|462.59|0
1626194740000|2021-07-13 16:45:40|464.6|462.4|464.6|462.4|464.6|462.4|464.6|462.4|0
1626194780000|2021-07-13 16:46:20|464.79|462.59|464.79|462.59|464.79|462.59|464.79|462.59|0
1626194790000|2021-07-13 16:46:30|464.6|462.4|464.79|462.59|464.79|462.59|464.6|462.4|0
1626194800000|2021-07-13 16:46:40|464.6|462.4|464.6|462.4|464.6|462.4|464.6|462.4|0
1626194820000|2021-07-13 16:47:00|464.79|462.59|464.79|462.59|464.79|462.59|464.6|462.4|0
1626194830000|2021-07-13 16:47:10|464.98|462.78|464.98|462.78|464.98|462.78|464.98|462.78|0
1626194840000|2021-07-13 16:47:20|464.79|462.59|464.79|462.59|464.79|462.59|464.79|462.59|0
1626194860000|2021-07-13 16:47:40|464.98|462.78|464.79|462.59|464.98|462.78|464.79|462.59|0
1626194870000|2021-07-13 16:47:50|464.98|462.78|464.98|462.78|464.98|462.78|464.98|462.78|0
1626194880000|2021-07-13 16:48:00|464.79|462.59|465.17|462.97|465.17|462.97|464.79|462.59|0
1626194900000|2021-07-13 16:48:20|465.07|462.87|465.17|462.97|465.17|462.97|465.07|462.87|0
1626194940000|2021-07-13 16:49:00|464.98|462.78|464.98|462.78|464.98|462.78|464.98|462.78|0
1626194950000|2021-07-13 16:49:10|465.17|462.97|465.17|462.97|465.17|462.97|465.17|462.97|0
1626194960000|2021-07-13 16:49:20|464.98|462.78|464.98|462.78|464.98|462.78|464.98|462.78|0
1626194970000|2021-07-13 16:49:30|464.88|462.68|464.98|462.78|464.98|462.78|464.88|462.68|0
1626194980000|2021-07-13 16:49:40|465.07|462.87|464.98|462.78|465.07|462.87|464.98|462.78|0
1626194990000|2021-07-13 16:49:50|465.17|462.97|465.17|462.97|465.17|462.97|465.17|462.97|0
1626195000000|2021-07-13 16:50:00|464.98|462.78|464.98|462.78|464.98|462.78|464.98|462.78|0
1626195010000|2021-07-13 16:50:10|465.07|462.87|464.98|462.78|465.07|462.87|464.98|462.78|0
1626195020000|2021-07-13 16:50:20|464.79|462.59|464.79|462.59|464.79|462.59|464.79|462.59|0
1626195030000|2021-07-13 16:50:30|464.98|462.78|465.17|462.97|465.17|462.97|464.98|462.78|0
1626195040000|2021-07-13 16:50:40|465.07|462.87|464.98|462.78|465.07|462.87|464.98|462.78|0
1626195050000|2021-07-13 16:50:50|465.07|462.87|464.98|462.78|465.07|462.87|464.98|462.78|0
1626195060000|2021-07-13 16:51:00|465.17|462.97|465.17|462.97|465.17|462.97|465.17|462.97|0
1626195140000|2021-07-13 16:52:20|465.36|463.16|465.17|462.97|465.36|463.16|465.17|462.97|0
1626195150000|2021-07-13 16:52:30|465.36|463.16|465.36|463.16|465.36|463.16|465.36|463.16|0
1626195160000|2021-07-13 16:52:40|465.55|463.35|465.55|463.35|465.55|463.35|465.55|463.35|0
1626195170000|2021-07-13 16:52:50|465.74|463.54|465.74|463.54|465.74|463.54|465.74|463.54|0
1626195180000|2021-07-13 16:53:00|465.55|463.35|465.36|463.16|465.55|463.35|465.36|463.16|0
1626195200000|2021-07-13 16:53:20|465.17|462.97|465.36|463.16|465.36|463.16|465.17|462.97|0
1626195210000|2021-07-13 16:53:30|465.17|462.97|465.36|463.16|465.36|463.16|465.17|462.97|0
1626195220000|2021-07-13 16:53:40|465.26|463.06|465.36|463.16|465.36|463.16|465.17|462.97|0
1626195240000|2021-07-13 16:54:00|465.55|463.35|465.55|463.35|465.55|463.35|465.55|463.35|0
1626195260000|2021-07-13 16:54:20|465.45|463.25|465.36|463.16|465.45|463.25|465.36|463.16|0
1626195270000|2021-07-13 16:54:30|465.55|463.35|465.55|463.35|465.55|463.35|465.55|463.35|0
1626195280000|2021-07-13 16:54:40|465.36|463.16|465.36|463.16|465.55|463.35|465.36|463.16|0
1626195300000|2021-07-13 16:55:00|465.17|462.97|465.17|462.97|465.17|462.97|465.17|462.97|0
1626195310000|2021-07-13 16:55:10|465.36|463.16|465.26|463.06|465.36|463.16|465.26|463.06|0
1626195320000|2021-07-13 16:55:20|465.17|462.97|465.17|462.97|465.17|462.97|465.17|462.97|0
1626195340000|2021-07-13 16:55:40|464.98|462.78|464.98|462.78|464.98|462.78|464.98|462.78|0
1626195350000|2021-07-13 16:55:50|464.79|462.59|464.79|462.59|464.79|462.59|464.79|462.59|0
1626195380000|2021-07-13 16:56:20|464.98|462.78|464.79|462.59|464.98|462.78|464.79|462.59|0
1626195390000|2021-07-13 16:56:30|464.98|462.78|464.98|462.78|464.98|462.78|464.98|462.78|0
1626195400000|2021-07-13 16:56:40|464.79|462.59|464.79|462.59|464.79|462.59|464.79|462.59|0
1626195410000|2021-07-13 16:56:50|464.6|462.4|464.79|462.59|464.79|462.59|464.6|462.4|0
1626195420000|2021-07-13 16:57:00|464.98|462.78|464.79|462.59|464.98|462.78|464.79|462.59|0
1626195430000|2021-07-13 16:57:10|464.6|462.4|464.6|462.4|464.6|462.4|464.6|462.4|0
1626195450000|2021-07-13 16:57:30|464.69|462.49|464.79|462.59|464.79|462.59|464.6|462.4|0
1626195460000|2021-07-13 16:57:40|464.69|462.49|464.98|462.78|464.98|462.78|464.69|462.49|0
1626195490000|2021-07-13 16:58:10|464.79|462.59|464.98|462.78|464.98|462.78|464.79|462.59|0
1626195510000|2021-07-13 16:58:30|464.79|462.59|464.79|462.59|464.79|462.59|464.79|462.59|0
1626195520000|2021-07-13 16:58:40|464.6|462.4|464.6|462.4|464.6|462.4|464.6|462.4|0
1626195530000|2021-07-13 16:58:50|464.79|462.59|464.79|462.59|464.79|462.59|464.6|462.4|0
1626195540000|2021-07-13 16:59:00|464.98|462.78|464.79|462.59|464.98|462.78|464.79|462.59|0
1626195580000|2021-07-13 16:59:40|464.98|462.78|465.17|462.97|465.17|462.97|464.98|462.78|0
1626195600000|2021-07-13 17:00:00|465.36|463.16|465.36|463.16|465.36|463.16|465.36|463.16|0
1626195610000|2021-07-13 17:00:10|465.17|462.97|465.17|462.97|465.36|463.16|465.17|462.97|0
1626195630000|2021-07-13 17:00:30|464.98|462.78|465.17|462.97|465.17|462.97|464.98|462.78|0
1626195640000|2021-07-13 17:00:40|464.98|462.78|464.98|462.78|464.98|462.78|464.98|462.78|0
1626195650000|2021-07-13 17:00:50|465.17|462.97|465.17|462.97|465.17|462.97|465.17|462.97|0
1626195670000|2021-07-13 17:01:10|464.98|462.78|464.98|462.78|464.98|462.78|464.98|462.78|0
1626195710000|2021-07-13 17:01:50|464.79|462.59|465.17|462.97|465.17|462.97|464.79|462.59|0
1626195720000|2021-07-13 17:02:00|464.22|462.02|464.22|462.02|464.41|462.21|464.22|462.02|0
1626195730000|2021-07-13 17:02:10|464.03|461.83|464.22|462.02|464.41|462.21|464.03|461.83|0
1626195740000|2021-07-13 17:02:20|464.41|462.21|464.41|462.21|464.41|462.21|464.41|462.21|0
1626195750000|2021-07-13 17:02:30|464.6|462.4|464.6|462.4|464.6|462.4|464.6|462.4|0
1626195760000|2021-07-13 17:02:40|464.41|462.21|464.41|462.21|464.41|462.21|464.41|462.21|0
1626195770000|2021-07-13 17:02:50|464.22|462.02|464.03|461.83|464.22|462.02|464.03|461.83|0
1626195800000|2021-07-13 17:03:20|463.84|461.64|463.84|461.64|463.84|461.64|463.84|461.64|0
1626195810000|2021-07-13 17:03:30|463.65|461.45|463.65|461.45|463.65|461.45|463.65|461.45|0
1626195820000|2021-07-13 17:03:40|463.46|461.26|463.46|461.26|463.46|461.26|463.46|461.26|0
1626195830000|2021-07-13 17:03:50|463.27|461.07|463.46|461.26|463.46|461.26|463.27|461.07|0
1626195860000|2021-07-13 17:04:20|463.27|461.07|463.27|461.07|463.27|461.07|463.27|461.07|0
1626195870000|2021-07-13 17:04:30|463.46|461.26|463.27|461.07|463.46|461.26|463.27|461.07|0
1626195880000|2021-07-13 17:04:40|463.08|460.88|463.08|460.88|463.08|460.88|463.08|460.88|0
1626195890000|2021-07-13 17:04:50|462.7|460.5|462.51|460.31|462.7|460.5|462.51|460.31|0
1626195900000|2021-07-13 17:05:00|462.7|460.5|462.51|460.31|462.7|460.5|462.51|460.31|0
1626195910000|2021-07-13 17:05:10|462.7|460.5|463.08|460.88|463.08|460.88|462.7|460.5|0
1626195920000|2021-07-13 17:05:20|462.89|460.69|463.08|460.88|463.08|460.88|462.89|460.69|0
1626195930000|2021-07-13 17:05:30|462.89|460.69|462.89|460.69|462.89|460.69|462.89|460.69|0
1626195940000|2021-07-13 17:05:40|463.08|460.88|462.89|460.69|463.08|460.88|462.89|460.69|0
1626195950000|2021-07-13 17:05:50|462.7|460.5|462.51|460.31|462.7|460.5|462.51|460.31|0
1626195980000|2021-07-13 17:06:20|462.32|460.12|462.13|459.93|462.32|460.12|462.13|459.93|0
1626195990000|2021-07-13 17:06:30|462.32|460.12|462.13|459.93|462.32|460.12|462.13|459.93|0
1626196000000|2021-07-13 17:06:40|462.32|460.12|462.7|460.5|462.7|460.5|462.32|460.12|0
1626196010000|2021-07-13 17:06:50|462.32|460.12|462.32|460.12|462.32|460.12|462.32|460.12|0
1626196020000|2021-07-13 17:07:00|462.13|459.93|462.13|459.93|462.13|459.93|462.13|459.93|0
1626196030000|2021-07-13 17:07:10|461.94|459.74|461.94|459.74|461.94|459.74|461.94|459.74|0
1626196040000|2021-07-13 17:07:20|461.76|459.56|461.94|459.74|461.94|459.74|461.76|459.56|0
1626196050000|2021-07-13 17:07:30|461.85|459.65|462.13|459.93|462.13|459.93|461.85|459.65|0
1626196060000|2021-07-13 17:07:40|462.32|460.12|462.51|460.31|462.51|460.31|462.32|460.12|0
1626196070000|2021-07-13 17:07:50|462.32|460.12|462.32|460.12|462.32|460.12|462.32|460.12|0
1626196080000|2021-07-13 17:08:00|462.51|460.31|462.7|460.5|462.7|460.5|462.51|460.31|0
1626196090000|2021-07-13 17:08:10|462.51|460.31|462.51|460.31|462.51|460.31|462.32|460.12|0
1626196110000|2021-07-13 17:08:30|462.7|460.5|462.6|460.4|462.7|460.5|462.6|460.4|0
1626196120000|2021-07-13 17:08:40|462.51|460.31|462.7|460.5|462.7|460.5|462.51|460.31|0
1626196130000|2021-07-13 17:08:50|462.51|460.31|462.7|460.5|462.7|460.5|462.51|460.31|0
1626196140000|2021-07-13 17:09:00|462.51|460.31|462.32|460.12|462.51|460.31|462.32|460.12|0
1626196150000|2021-07-13 17:09:10|462.51|460.31|462.32|460.12|462.51|460.31|462.32|460.12|0
1626196160000|2021-07-13 17:09:20|462.13|459.93|462.13|459.93|462.13|459.93|462.13|459.93|0
1626196170000|2021-07-13 17:09:30|462.32|460.12|462.32|460.12|462.32|460.12|462.32|460.12|0
1626196180000|2021-07-13 17:09:40|462.51|460.31|462.32|460.12|462.51|460.31|462.32|460.12|0
1626196190000|2021-07-13 17:09:50|462.13|459.93|462.32|460.12|462.32|460.12|462.13|459.93|0
1626196200000|2021-07-13 17:10:00|462.13|459.93|462.13|459.93|462.13|459.93|462.13|459.93|0
1626196210000|2021-07-13 17:10:10|461.94|459.74|461.94|459.74|461.94|459.74|461.94|459.74|0
1626196220000|2021-07-13 17:10:20|461.75|459.55|461.94|459.74|461.94|459.74|461.75|459.55|0
1626196230000|2021-07-13 17:10:30|461.75|459.55|461.75|459.55|461.75|459.55|461.75|459.55|0
1626196250000|2021-07-13 17:10:50|461.57|459.37|461.38|459.18|461.57|459.37|461.19|458.99|0
1626196260000|2021-07-13 17:11:00|461.19|458.99|461.19|458.99|461.19|458.99|461.19|458.99|0
1626196270000|2021-07-13 17:11:10|461.38|459.18|461.56|459.36|461.56|459.36|461.38|459.18|0
1626196280000|2021-07-13 17:11:20|461.38|459.18|461.38|459.18|461.38|459.18|461.38|459.18|0
1626196290000|2021-07-13 17:11:30|461.19|458.99|460.81|458.61|461.19|458.99|460.81|458.61|0
1626196300000|2021-07-13 17:11:40|460.62|458.42|460.43|458.23|460.62|458.42|460.43|458.23|0
1626196310000|2021-07-13 17:11:50|460.24|458.04|460.43|458.23|460.43|458.23|460.24|458.04|0
1626196320000|2021-07-13 17:12:00|460.62|458.42|460.81|458.61|460.81|458.61|460.62|458.42|0
1626196330000|2021-07-13 17:12:10|460.62|458.42|460.43|458.23|460.62|458.42|460.43|458.23|0
1626196340000|2021-07-13 17:12:20|460.52|458.32|460.62|458.42|460.62|458.42|460.52|458.32|0
1626196350000|2021-07-13 17:12:30|460.81|458.61|460.62|458.42|460.81|458.61|460.62|458.42|0
1626196360000|2021-07-13 17:12:40|460.81|458.61|460.81|458.61|460.81|458.61|460.81|458.61|0
1626196370000|2021-07-13 17:12:50|460.62|458.42|460.62|458.42|460.81|458.61|460.62|458.42|0
1626196390000|2021-07-13 17:13:10|460.43|458.23|460.43|458.23|460.43|458.23|460.43|458.23|0
1626196400000|2021-07-13 17:13:20|460.24|458.04|460.24|458.04|460.24|458.04|460.24|458.04|0
1626196410000|2021-07-13 17:13:30|460.43|458.23|460.24|458.04|460.43|458.23|460.24|458.04|0
1626196420000|2021-07-13 17:13:40|460.05|457.85|459.86|457.66|460.05|457.85|459.86|457.66|0
1626196430000|2021-07-13 17:13:50|459.67|457.47|459.49|457.29|459.67|457.47|459.49|457.29|0
1626196440000|2021-07-13 17:14:00|459.67|457.47|459.86|457.66|459.86|457.66|459.67|457.47|0
1626196450000|2021-07-13 17:14:10|459.67|457.47|459.67|457.47|459.67|457.47|459.67|457.47|0
1626196460000|2021-07-13 17:14:20|459.86|457.66|459.67|457.47|459.86|457.66|459.67|457.47|0
1626196470000|2021-07-13 17:14:30|459.77|457.57|459.86|457.66|459.86|457.66|459.67|457.47|0
1626196480000|2021-07-13 17:14:40|460.05|457.85|460.05|457.85|460.05|457.85|460.05|457.85|0
1626196490000|2021-07-13 17:14:50|460.24|458.04|460.14|457.94|460.24|458.04|460.14|457.94|0
1626196500000|2021-07-13 17:15:00|460.05|457.85|460.43|458.23|460.43|458.23|460.05|457.85|0
1626196510000|2021-07-13 17:15:10|460.62|458.42|460.81|458.61|460.81|458.61|460.62|458.42|0
1626196520000|2021-07-13 17:15:20|460.62|458.42|460.81|458.61|460.81|458.61|460.62|458.42|0
1626196540000|2021-07-13 17:15:40|461|458.8|460.43|458.23|461|458.8|460.43|458.23|0
1626196550000|2021-07-13 17:15:50|460.62|458.42|460.62|458.42|460.62|458.42|460.43|458.23|0
1626196560000|2021-07-13 17:16:00|460.43|458.23|460.43|458.23|460.43|458.23|460.43|458.23|0
1626196570000|2021-07-13 17:16:10|460.24|458.04|460.43|458.23|460.43|458.23|460.24|458.04|0
1626196580000|2021-07-13 17:16:20|460.24|458.04|460.24|458.04|460.43|458.23|460.24|458.04|0
1626196590000|2021-07-13 17:16:30|460.43|458.23|460.24|458.04|460.43|458.23|460.24|458.04|0
1626196600000|2021-07-13 17:16:40|460.43|458.23|460.43|458.23|460.43|458.23|460.43|458.23|0
1626196610000|2021-07-13 17:16:50|460.24|458.04|460.05|457.85|460.43|458.23|460.05|457.85|0
1626196620000|2021-07-13 17:17:00|459.86|457.66|459.86|457.66|459.86|457.66|459.86|457.66|0
1626196630000|2021-07-13 17:17:10|459.48|457.28|459.3|457.1|459.58|457.38|459.3|457.1|0
1626196640000|2021-07-13 17:17:20|459.48|457.28|458.92|456.72|459.48|457.28|458.92|456.72|0
1626196650000|2021-07-13 17:17:30|458.73|456.53|458.92|456.72|458.92|456.72|458.73|456.53|0
1626196660000|2021-07-13 17:17:40|459.11|456.91|458.73|456.53|459.11|456.91|458.73|456.53|0
1626196670000|2021-07-13 17:17:50|458.54|456.34|458.54|456.34|458.73|456.53|458.54|456.34|0
1626196680000|2021-07-13 17:18:00|458.35|456.15|458.16|455.96|458.35|456.15|458.16|455.96|0
1626196690000|2021-07-13 17:18:10|458.35|456.15|458.16|455.96|458.35|456.15|458.16|455.96|0
1626196700000|2021-07-13 17:18:20|457.98|455.78|457.98|455.78|457.98|455.78|457.79|455.59|0
1626196710000|2021-07-13 17:18:30|457.79|455.59|457.79|455.59|457.79|455.59|457.79|455.59|0
1626196720000|2021-07-13 17:18:40|457.6|455.4|457.22|455.02|457.6|455.4|457.22|455.02|0
1626196730000|2021-07-13 17:18:50|457.12|454.92|456.85|454.65|457.12|454.92|456.85|454.65|0
1626196740000|2021-07-13 17:19:00|456.66|454.46|456.47|454.27|456.66|454.46|456.47|454.27|0
1626196750000|2021-07-13 17:19:10|456.66|454.46|456.47|454.27|456.66|454.46|456.47|454.27|0
1626196760000|2021-07-13 17:19:20|456.66|454.46|456.47|454.27|456.66|454.46|456.47|454.27|0
1626196770000|2021-07-13 17:19:30|456.28|454.08|455.34|453.14|456.28|454.08|455.34|453.14|0
1626196780000|2021-07-13 17:19:40|455.53|453.33|455.34|453.14|455.53|453.33|455.34|453.14|0
1626196790000|2021-07-13 17:19:50|455.53|453.33|455.53|453.33|455.72|453.52|455.34|453.14|0
1626196800000|2021-07-13 17:20:00|455.72|453.52|455.34|453.14|455.72|453.52|455.34|453.14|0
1626196810000|2021-07-13 17:20:10|455.43|453.23|455.43|453.23|455.43|453.23|455.43|453.23|0
1626196820000|2021-07-13 17:20:20|455.72|453.52|455.53|453.33|455.72|453.52|455.53|453.33|0
1626196830000|2021-07-13 17:20:30|455.72|453.52|456.28|454.08|456.28|454.08|455.72|453.52|0
1626196840000|2021-07-13 17:20:40|456.09|453.89|456.09|453.89|456.28|454.08|456.09|453.89|0
1626196850000|2021-07-13 17:20:50|456.28|454.08|457.03|454.83|457.03|454.83|456.28|454.08|0
1626196860000|2021-07-13 17:21:00|457.22|455.02|457.22|455.02|457.22|455.02|457.03|454.83|0
1626196870000|2021-07-13 17:21:10|457.41|455.21|457.22|455.02|457.41|455.21|457.22|455.02|0
1626196880000|2021-07-13 17:21:20|457.41|455.21|457.41|455.21|457.41|455.21|457.41|455.21|0
1626196890000|2021-07-13 17:21:30|457.22|455.02|457.22|455.02|457.22|455.02|457.22|455.02|0
1626196910000|2021-07-13 17:21:50|457.41|455.21|457.6|455.4|457.6|455.4|457.41|455.21|0
1626196920000|2021-07-13 17:22:00|457.79|455.59|457.79|455.59|457.97|455.77|457.79|455.59|0
1626196930000|2021-07-13 17:22:10|457.97|455.77|458.35|456.15|458.35|456.15|457.97|455.77|0
1626196940000|2021-07-13 17:22:20|458.16|455.96|458.35|456.15|458.35|456.15|458.16|455.96|0
1626196950000|2021-07-13 17:22:30|458.16|455.96|458.73|456.53|458.73|456.53|458.16|455.96|0
1626196960000|2021-07-13 17:22:40|458.63|456.43|458.73|456.53|458.73|456.53|458.63|456.43|0
1626196970000|2021-07-13 17:22:50|458.92|456.72|458.92|456.72|459.1|456.9|458.92|456.72|0
1626196980000|2021-07-13 17:23:00|459.1|456.9|458.73|456.53|459.1|456.9|458.73|456.53|0
1626196990000|2021-07-13 17:23:10|458.92|456.72|459.29|457.09|459.29|457.09|458.92|456.72|0
1626197000000|2021-07-13 17:23:20|459.48|457.28|459.29|457.09|459.48|457.28|459.29|457.09|0
1626197010000|2021-07-13 17:23:30|459.1|456.9|459.1|456.9|459.1|456.9|459.1|456.9|0
1626197020000|2021-07-13 17:23:40|459.2|457|459.1|456.9|459.29|457.09|459.1|456.9|0
1626197030000|2021-07-13 17:23:50|458.92|456.72|458.92|456.72|458.92|456.72|458.92|456.72|0
1626197040000|2021-07-13 17:24:00|458.73|456.53|458.73|456.53|458.73|456.53|458.54|456.34|0
1626197050000|2021-07-13 17:24:10|458.82|456.62|458.73|456.53|458.82|456.62|458.73|456.53|0
1626197070000|2021-07-13 17:24:30|458.92|456.72|459.1|456.9|459.1|456.9|458.92|456.72|0
1626197080000|2021-07-13 17:24:40|459.01|456.81|459.29|457.09|459.29|457.09|459.01|456.81|0
1626197090000|2021-07-13 17:24:50|459.1|456.9|458.92|456.72|459.1|456.9|458.92|456.72|0
1626197100000|2021-07-13 17:25:00|458.73|456.53|458.54|456.34|458.73|456.53|458.54|456.34|0
1626197110000|2021-07-13 17:25:10|458.73|456.53|458.54|456.34|458.73|456.53|458.54|456.34|0
1626197120000|2021-07-13 17:25:20|458.35|456.15|458.35|456.15|458.35|456.15|458.35|456.15|0
1626197130000|2021-07-13 17:25:30|457.97|455.77|457.97|455.77|457.97|455.77|457.97|455.77|0
1626197140000|2021-07-13 17:25:40|457.78|455.58|457.31|455.11|457.78|455.58|457.31|455.11|0
1626197150000|2021-07-13 17:25:50|457.22|455.02|457.41|455.21|457.41|455.21|457.22|455.02|0
1626197160000|2021-07-13 17:26:00|457.03|454.83|457.03|454.83|457.22|455.02|457.03|454.83|0
1626197170000|2021-07-13 17:26:10|456.93|454.73|456.84|454.64|456.93|454.73|456.84|454.64|0
1626197180000|2021-07-13 17:26:20|457.03|454.83|457.03|454.83|457.03|454.83|456.84|454.64|0
1626197190000|2021-07-13 17:26:30|457.22|455.02|457.41|455.21|457.41|455.21|457.22|455.02|0
1626197200000|2021-07-13 17:26:40|457.6|455.4|457.69|455.49|457.69|455.49|457.6|455.4|0
1626197210000|2021-07-13 17:26:50|457.6|455.4|457.41|455.21|457.6|455.4|457.41|455.21|0
1626197230000|2021-07-13 17:27:10|457.6|455.4|457.22|455.02|457.6|455.4|457.22|455.02|0
1626197240000|2021-07-13 17:27:20|457.03|454.83|457.03|454.83|457.03|454.83|457.03|454.83|0
1626197250000|2021-07-13 17:27:30|456.84|454.64|456.47|454.27|456.84|454.64|456.47|454.27|0
1626197260000|2021-07-13 17:27:40|456.28|454.08|456.09|453.89|456.28|454.08|456.09|453.89|0
1626197270000|2021-07-13 17:27:50|456.28|454.08|455.99|453.79|456.28|454.08|455.9|453.7|0
1626197280000|2021-07-13 17:28:00|455.52|453.32|455.71|453.51|455.71|453.51|455.52|453.32|0
1626197290000|2021-07-13 17:28:10|455.9|453.7|456.09|453.89|456.28|454.08|455.9|453.7|0
1626197300000|2021-07-13 17:28:20|456.28|454.08|455.71|453.51|456.28|454.08|455.71|453.51|0
1626197310000|2021-07-13 17:28:30|455.9|453.7|455.71|453.51|455.9|453.7|455.71|453.51|0
1626197320000|2021-07-13 17:28:40|455.52|453.32|456.09|453.89|456.09|453.89|455.52|453.32|0
1626197330000|2021-07-13 17:28:50|455.9|453.7|456.09|453.89|456.09|453.89|455.9|453.7|0
1626197340000|2021-07-13 17:29:00|455.9|453.7|456.28|454.08|456.28|454.08|455.71|453.51|0
1626197350000|2021-07-13 17:29:10|456.46|454.26|456.46|454.26|456.46|454.26|456.46|454.26|0
1626197360000|2021-07-13 17:29:20|456.65|454.45|456.84|454.64|456.84|454.64|456.65|454.45|0
1626197370000|2021-07-13 17:29:30|457.03|454.83|457.41|455.21|457.59|455.39|457.03|454.83|0
1626197380000|2021-07-13 17:29:40|457.59|455.39|457.41|455.21|457.59|455.39|457.41|455.21|0
1626197390000|2021-07-13 17:29:50|457.59|455.39|457.41|455.21|457.59|455.39|457.41|455.21|0
1626197400000|2021-07-13 17:30:00|456.84|454.64|457.22|455.02|457.22|455.02|456.84|454.64|0
1626197410000|2021-07-13 17:30:10|457.03|454.83|456.65|454.45|457.03|454.83|456.65|454.45|0
1626197420000|2021-07-13 17:30:20|456.46|454.26|456.28|454.08|456.46|454.26|456.28|454.08|0
1626197430000|2021-07-13 17:30:30|456.09|453.89|456.09|453.89|456.28|454.08|456.09|453.89|0
1626197440000|2021-07-13 17:30:40|456.28|454.08|456.09|453.89|456.28|454.08|456.09|453.89|0
1626197450000|2021-07-13 17:30:50|455.99|453.79|455.99|453.79|455.99|453.79|455.99|453.79|0
1626197460000|2021-07-13 17:31:00|455.9|453.7|456.09|453.89|456.09|453.89|455.9|453.7|0
1626197470000|2021-07-13 17:31:10|456.28|454.08|456.65|454.45|456.65|454.45|456.28|454.08|0
1626197480000|2021-07-13 17:31:20|456.46|454.26|456.84|454.64|456.84|454.64|456.46|454.26|0
1626197490000|2021-07-13 17:31:30|457.03|454.83|457.03|454.83|457.03|454.83|456.84|454.64|0
1626197500000|2021-07-13 17:31:40|456.65|454.45|456.28|454.08|456.65|454.45|456.28|454.08|0
1626197510000|2021-07-13 17:31:50|456.09|453.89|456.28|454.08|456.28|454.08|456.09|453.89|0
1626197520000|2021-07-13 17:32:00|456.09|453.89|455.99|453.79|456.09|453.89|455.9|453.7|0
1626197530000|2021-07-13 17:32:10|456.18|453.98|455.9|453.7|456.18|453.98|455.9|453.7|0
1626197540000|2021-07-13 17:32:20|456.09|453.89|455.71|453.51|456.09|453.89|455.71|453.51|0
1626197550000|2021-07-13 17:32:30|455.9|453.7|456.09|453.89|456.09|453.89|455.9|453.7|0
1626197560000|2021-07-13 17:32:40|456.27|454.07|456.09|453.89|456.27|454.07|456.09|453.89|0
1626197570000|2021-07-13 17:32:50|455.9|453.7|456.09|453.89|456.09|453.89|455.9|453.7|0
1626197580000|2021-07-13 17:33:00|455.71|453.51|456.09|453.89|456.09|453.89|455.71|453.51|0
1626197590000|2021-07-13 17:33:10|455.9|453.7|456.09|453.89|456.09|453.89|455.9|453.7|0
1626197600000|2021-07-13 17:33:20|455.9|453.7|456.09|453.89|456.09|453.89|455.9|453.7|0
1626197610000|2021-07-13 17:33:30|456.27|454.07|455.9|453.7|456.27|454.07|455.9|453.7|0
1626197620000|2021-07-13 17:33:40|456.09|453.89|456.09|453.89|456.09|453.89|456.09|453.89|0
1626197630000|2021-07-13 17:33:50|456.27|454.07|456.27|454.07|456.46|454.26|456.27|454.07|0
1626197640000|2021-07-13 17:34:00|456.46|454.26|456.27|454.07|456.46|454.26|456.27|454.07|0
1626197650000|2021-07-13 17:34:10|456.09|453.89|455.71|453.51|456.09|453.89|455.71|453.51|0
1626197660000|2021-07-13 17:34:20|455.52|453.32|455.52|453.32|455.52|453.32|455.52|453.32|0
1626197670000|2021-07-13 17:34:30|455.71|453.51|455.9|453.7|455.9|453.7|455.71|453.51|0
1626197680000|2021-07-13 17:34:40|455.71|453.51|455.71|453.51|455.71|453.51|455.71|453.51|0
1626197690000|2021-07-13 17:34:50|455.8|453.6|455.71|453.51|455.8|453.6|455.71|453.51|0
1626197700000|2021-07-13 17:35:00|455.52|453.32|455.33|453.13|455.52|453.32|455.33|453.13|0
1626197710000|2021-07-13 17:35:10|455.52|453.32|455.33|453.13|455.52|453.32|455.33|453.13|0
1626197720000|2021-07-13 17:35:20|455.52|453.32|455.33|453.13|455.52|453.32|455.33|453.13|0
1626197750000|2021-07-13 17:35:50|455.52|453.32|455.33|453.13|455.52|453.32|455.33|453.13|0
1626197760000|2021-07-13 17:36:00|455.52|453.32|455.71|453.51|455.71|453.51|455.52|453.32|0
1626197770000|2021-07-13 17:36:10|455.9|453.7|455.71|453.51|455.9|453.7|455.71|453.51|0
1626197780000|2021-07-13 17:36:20|455.33|453.13|454.77|452.57|455.33|453.13|454.58|452.38|0
1626197790000|2021-07-13 17:36:30|454.21|452.01|454.77|452.57|454.77|452.57|454.21|452.01|0
1626197800000|2021-07-13 17:36:40|454.58|452.38|454.58|452.38|454.58|452.38|454.58|452.38|0
1626197810000|2021-07-13 17:36:50|454.77|452.57|454.21|452.01|454.77|452.57|454.21|452.01|0
1626197820000|2021-07-13 17:37:00|454.39|452.19|454.58|452.38|454.58|452.38|454.3|452.1|0
1626197830000|2021-07-13 17:37:10|454.39|452.19|454.39|452.19|454.39|452.19|454.39|452.19|0
1626197840000|2021-07-13 17:37:20|454.58|452.38|454.21|452.01|454.58|452.38|454.21|452.01|0
1626197850000|2021-07-13 17:37:30|454.2|452|454.58|452.38|454.58|452.38|454.2|452|0
1626197860000|2021-07-13 17:37:40|454.77|452.57|454.48|452.28|454.77|452.57|454.48|452.28|0
1626197870000|2021-07-13 17:37:50|454.2|452|453.83|451.63|454.2|452|453.83|451.63|0
1626197880000|2021-07-13 17:38:00|454.02|451.82|454.02|451.82|454.39|452.19|454.02|451.82|0
1626197890000|2021-07-13 17:38:10|453.83|451.63|454.02|451.82|454.02|451.82|453.83|451.63|0
1626197900000|2021-07-13 17:38:20|453.83|451.63|453.83|451.63|453.83|451.63|453.83|451.63|0
1626197910000|2021-07-13 17:38:30|453.64|451.44|453.08|450.88|453.64|451.44|453.08|450.88|0
1626197920000|2021-07-13 17:38:40|452.7|450.5|453.08|450.88|453.08|450.88|452.7|450.5|0
1626197930000|2021-07-13 17:38:50|452.89|450.69|452.52|450.32|452.89|450.69|452.33|450.13|0
1626197940000|2021-07-13 17:39:00|452.33|450.13|453.27|451.07|453.27|451.07|452.33|450.13|0
1626197950000|2021-07-13 17:39:10|453.08|450.88|452.89|450.69|453.08|450.88|452.89|450.69|0
1626197960000|2021-07-13 17:39:20|453.08|450.88|453.08|450.88|453.27|451.07|453.08|450.88|0
1626197970000|2021-07-13 17:39:30|453.27|451.07|453.45|451.25|453.45|451.25|453.27|451.07|0
1626197980000|2021-07-13 17:39:40|453.27|451.07|453.27|451.07|453.27|451.07|453.08|450.88|0
1626197990000|2021-07-13 17:39:50|453.45|451.25|453.64|451.44|453.64|451.44|453.45|451.25|0
1626198000000|2021-07-13 17:40:00|453.83|451.63|453.45|451.25|454.02|451.82|453.45|451.25|0
1626198010000|2021-07-13 17:40:10|453.64|451.44|453.83|451.63|453.83|451.63|453.45|451.25|0
1626198020000|2021-07-13 17:40:20|454.2|452|454.96|452.76|454.96|452.76|454.02|451.82|0
1626198030000|2021-07-13 17:40:30|455.14|452.94|454.96|452.76|455.14|452.94|454.77|452.57|0
1626198040000|2021-07-13 17:40:40|455.05|452.85|455.14|452.94|455.14|452.94|455.05|452.85|0
1626198050000|2021-07-13 17:40:50|455.33|453.13|455.52|453.32|455.52|453.32|455.33|453.13|0
1626198060000|2021-07-13 17:41:00|455.71|453.51|455.14|452.94|455.71|453.51|455.14|452.94|0
1626198070000|2021-07-13 17:41:10|454.58|452.38|454.02|451.82|454.58|452.38|454.02|451.82|0
1626198080000|2021-07-13 17:41:20|454.39|452.19|454.39|452.19|454.39|452.19|454.39|452.19|0
1626198090000|2021-07-13 17:41:30|454.2|452|454.2|452|454.2|452|454.2|452|0
1626198100000|2021-07-13 17:41:40|454.39|452.19|454.02|451.82|454.39|452.19|453.83|451.63|0
1626198110000|2021-07-13 17:41:50|453.64|451.44|452.7|450.5|453.64|451.44|452.7|450.5|0
1626198120000|2021-07-13 17:42:00|452.33|450.13|452.51|450.31|452.7|450.5|452.33|450.13|0
1626198130000|2021-07-13 17:42:10|452.89|450.69|453.45|451.25|453.45|451.25|452.89|450.69|0
1626198140000|2021-07-13 17:42:20|453.26|451.06|452.98|450.78|453.26|451.06|452.98|450.78|0
1626198150000|2021-07-13 17:42:30|452.89|450.69|452.7|450.5|452.89|450.69|452.7|450.5|0
1626198160000|2021-07-13 17:42:40|452.51|450.31|452.33|450.13|452.51|450.31|452.33|450.13|0
1626198170000|2021-07-13 17:42:50|451.95|449.75|452.51|450.31|452.51|450.31|451.95|449.75|0
1626198180000|2021-07-13 17:43:00|452.89|450.69|452.89|450.69|453.08|450.88|452.89|450.69|0
1626198190000|2021-07-13 17:43:10|453.08|450.88|451.44|449.24|453.45|451.25|451.44|449.24|0
1626198200000|2021-07-13 17:43:20|455.25|453.05|455.82|453.62|455.82|453.62|455.07|452.87|0
1626198210000|2021-07-13 17:43:30|456|453.8|454.19|451.99|456|453.8|454|451.8|0
1626198220000|2021-07-13 17:43:40|454.38|452.18|454.38|452.18|454.38|452.18|454.38|452.18|0
1626198230000|2021-07-13 17:43:50|454.19|451.99|454.28|452.08|454.38|452.18|454.19|451.99|0
1626198240000|2021-07-13 17:44:00|454.75|452.55|454.47|452.27|454.75|452.55|454.38|452.18|0
1626198250000|2021-07-13 17:44:10|454.75|452.55|454.57|452.37|454.75|452.55|454.57|452.37|0
1626198270000|2021-07-13 17:44:30|454.75|452.55|455.13|452.93|455.13|452.93|454.57|452.37|0
1626198280000|2021-07-13 17:44:40|454.94|452.74|454.94|452.74|454.94|452.74|454.94|452.74|0
1626198290000|2021-07-13 17:44:50|454.75|452.55|455.13|452.93|455.13|452.93|454.75|452.55|0
1626198300000|2021-07-13 17:45:00|454.94|452.74|454|451.8|454.94|452.74|454|451.8|0
1626198310000|2021-07-13 17:45:10|454.19|451.99|455.13|452.93|455.13|452.93|454.19|451.99|0
1626198320000|2021-07-13 17:45:20|454.94|452.74|454.94|452.74|455.13|452.93|454.94|452.74|0
1626198330000|2021-07-13 17:45:30|454.75|452.55|454.75|452.55|454.75|452.55|454.75|452.55|0
1626198340000|2021-07-13 17:45:40|454.94|452.74|456.07|453.87|456.07|453.87|454.94|452.74|0
1626198350000|2021-07-13 17:45:50|456.45|454.25|456.82|454.62|456.82|454.62|456.45|454.25|0
1626198360000|2021-07-13 17:46:00|456.45|454.25|456.07|453.87|456.45|454.25|455.88|453.68|0
1626198370000|2021-07-13 17:46:10|455.88|453.68|456.26|454.06|456.26|454.06|455.88|453.68|0
1626198380000|2021-07-13 17:46:20|456.45|454.25|456.64|454.44|456.64|454.44|456.45|454.25|0
1626198390000|2021-07-13 17:46:30|456.82|454.62|456.45|454.25|456.82|454.62|456.45|454.25|0
1626198400000|2021-07-13 17:46:40|456.26|454.06|456.07|453.87|456.26|454.06|455.88|453.68|0
1626198410000|2021-07-13 17:46:50|456.16|453.96|456.54|454.34|456.54|454.34|456.16|453.96|0
1626198420000|2021-07-13 17:47:00|456.45|454.25|456.45|454.25|456.45|454.25|456.26|454.06|0
1626198430000|2021-07-13 17:47:10|456.26|454.06|456.26|454.06|456.26|454.06|456.26|454.06|0
1626198440000|2021-07-13 17:47:20|456.45|454.25|456.45|454.25|456.45|454.25|456.45|454.25|0
1626198450000|2021-07-13 17:47:30|456.16|453.96|456.45|454.25|456.45|454.25|456.16|453.96|0
1626198460000|2021-07-13 17:47:40|456.63|454.43|456.63|454.43|456.63|454.43|456.63|454.43|0
1626198470000|2021-07-13 17:47:50|456.54|454.34|456.63|454.43|456.63|454.43|456.45|454.25|0
1626198480000|2021-07-13 17:48:00|456.45|454.25|456.26|454.06|456.45|454.25|456.26|454.06|0
1626198490000|2021-07-13 17:48:10|456.07|453.87|456.07|453.87|456.07|453.87|455.97|453.77|0
1626198500000|2021-07-13 17:48:20|456.26|454.06|456.07|453.87|456.26|454.06|456.07|453.87|0
1626198510000|2021-07-13 17:48:30|456.16|453.96|456.26|454.06|456.26|454.06|456.16|453.96|0
1626198520000|2021-07-13 17:48:40|456.45|454.25|456.63|454.43|456.63|454.43|456.45|454.25|0
1626198530000|2021-07-13 17:48:50|456.45|454.25|456.82|454.62|456.82|454.62|456.45|454.25|0
1626198540000|2021-07-13 17:49:00|456.45|454.25|456.63|454.43|456.82|454.62|456.45|454.25|0
1626198550000|2021-07-13 17:49:10|456.82|454.62|456.63|454.43|456.82|454.62|456.63|454.43|0
1626198560000|2021-07-13 17:49:20|456.45|454.25|456.26|454.06|456.45|454.25|456.26|454.06|0
1626198570000|2021-07-13 17:49:30|456.07|453.87|455.69|453.49|456.07|453.87|455.69|453.49|0
1626198580000|2021-07-13 17:49:40|455.88|453.68|456.07|453.87|456.07|453.87|455.88|453.68|0
1626198590000|2021-07-13 17:49:50|455.88|453.68|455.69|453.49|455.88|453.68|455.69|453.49|0
1626198600000|2021-07-13 17:50:00|455.32|453.12|455.5|453.3|455.5|453.3|455.32|453.12|0
1626198610000|2021-07-13 17:50:10|455.69|453.49|455.32|453.12|455.69|453.49|455.32|453.12|0
1626198620000|2021-07-13 17:50:20|454.94|452.74|454.75|452.55|454.94|452.74|454.75|452.55|0
1626198630000|2021-07-13 17:50:30|454.94|452.74|454.75|452.55|454.94|452.74|454.75|452.55|0
1626198640000|2021-07-13 17:50:40|454.56|452.36|454.56|452.36|454.56|452.36|454.38|452.18|0
1626198650000|2021-07-13 17:50:50|454.75|452.55|454.94|452.74|454.94|452.74|454.75|452.55|0
1626198660000|2021-07-13 17:51:00|455.13|452.93|454.94|452.74|455.13|452.93|454.75|452.55|0
1626198670000|2021-07-13 17:51:10|454.75|452.55|454.94|452.74|455.13|452.93|454.75|452.55|0
1626198680000|2021-07-13 17:51:20|454.75|452.55|454.94|452.74|454.94|452.74|454.75|452.55|0
1626198690000|2021-07-13 17:51:30|454.75|452.55|454.75|452.55|454.94|452.74|454.75|452.55|0
1626198700000|2021-07-13 17:51:40|454.94|452.74|455.32|453.12|455.32|453.12|454.94|452.74|0
1626198710000|2021-07-13 17:51:50|455.5|453.3|455.5|453.3|455.5|453.3|455.5|453.3|0
1626198720000|2021-07-13 17:52:00|455.88|453.68|456.07|453.87|456.07|453.87|455.69|453.49|0
1626198730000|2021-07-13 17:52:10|455.88|453.68|454.75|452.55|455.88|453.68|454.75|452.55|0
1626198740000|2021-07-13 17:52:20|454.56|452.36|454.56|452.36|454.56|452.36|454.56|452.36|0
1626198750000|2021-07-13 17:52:30|454.75|452.55|455.32|453.12|455.32|453.12|454.75|452.55|0
1626198760000|2021-07-13 17:52:40|455.13|452.93|455.13|452.93|455.13|452.93|454.94|452.74|0
1626198770000|2021-07-13 17:52:50|454.94|452.74|454.94|452.74|454.94|452.74|454.94|452.74|0
1626198780000|2021-07-13 17:53:00|455.31|453.11|455.31|453.11|455.31|453.11|455.31|453.11|0
1626198790000|2021-07-13 17:53:10|455.13|452.93|455.5|453.3|455.5|453.3|455.13|452.93|0
1626198800000|2021-07-13 17:53:20|455.31|453.11|455.5|453.3|455.5|453.3|455.31|453.11|0
1626198810000|2021-07-13 17:53:30|455.69|453.49|455.69|453.49|455.69|453.49|455.5|453.3|0
1626198820000|2021-07-13 17:53:40|455.88|453.68|455.69|453.49|456.07|453.87|455.69|453.49|0
1626198840000|2021-07-13 17:54:00|455.88|453.68|455.78|453.58|456.07|453.87|455.78|453.58|0
1626198850000|2021-07-13 17:54:10|455.88|453.68|456.07|453.87|456.07|453.87|455.88|453.68|0
1626198860000|2021-07-13 17:54:20|455.69|453.49|455.59|453.39|455.69|453.49|455.59|453.39|0
1626198870000|2021-07-13 17:54:30|455.69|453.49|455.69|453.49|455.69|453.49|455.69|453.49|0
1626198880000|2021-07-13 17:54:40|455.5|453.3|455.31|453.11|455.5|453.3|455.13|452.93|0
1626198890000|2021-07-13 17:54:50|455.13|452.93|455.13|452.93|455.31|453.11|455.13|452.93|0
1626198900000|2021-07-13 17:55:00|455.31|453.11|455.13|452.93|455.31|453.11|455.13|452.93|0
1626198910000|2021-07-13 17:55:10|455.31|453.11|456.07|453.87|456.07|453.87|455.31|453.11|0
1626198920000|2021-07-13 17:55:20|456.25|454.05|456.44|454.24|456.63|454.43|456.25|454.05|0
1626198930000|2021-07-13 17:55:30|456.63|454.43|456.82|454.62|457.01|454.81|456.63|454.43|0
1626198940000|2021-07-13 17:55:40|457.2|455|457.2|455|457.2|455|457.2|455|0
1626198950000|2021-07-13 17:55:50|457.01|454.81|457.01|454.81|457.01|454.81|457.01|454.81|0
1626198960000|2021-07-13 17:56:00|457.2|455|457.01|454.81|457.2|455|457.01|454.81|0
1626198970000|2021-07-13 17:56:10|457.2|455|457.2|455|457.2|455|457.2|455|0
1626198980000|2021-07-13 17:56:20|457.01|454.81|456.44|454.24|457.01|454.81|456.44|454.24|0
1626198990000|2021-07-13 17:56:30|456.63|454.43|456.63|454.43|456.63|454.43|456.63|454.43|0
1626199000000|2021-07-13 17:56:40|456.82|454.62|457.01|454.81|457.01|454.81|456.82|454.62|0
1626199010000|2021-07-13 17:56:50|457.2|455|457.57|455.37|457.57|455.37|457.2|455|0
1626199020000|2021-07-13 17:57:00|457.38|455.18|457.38|455.18|457.38|455.18|457.2|455|0
1626199030000|2021-07-13 17:57:10|457.2|455|457.2|455|457.2|455|457.2|455|0
1626199040000|2021-07-13 17:57:20|457.38|455.18|456.82|454.62|457.38|455.18|456.82|454.62|0
1626199050000|2021-07-13 17:57:30|457.01|454.81|457.38|455.18|457.38|455.18|457.01|454.81|0
1626199060000|2021-07-13 17:57:40|457.2|455|457.2|455|457.38|455.18|457.2|455|0
1626199070000|2021-07-13 17:57:50|457.01|454.81|457.1|454.9|457.2|455|457.01|454.81|0
1626199080000|2021-07-13 17:58:00|457.01|454.81|457.2|455|457.2|455|457.01|454.81|0
1626199090000|2021-07-13 17:58:10|457.01|454.81|457.2|455|457.2|455|456.82|454.62|0
1626199100000|2021-07-13 17:58:20|457.38|455.18|457.38|455.18|457.57|455.37|457.38|455.18|0
1626199110000|2021-07-13 17:58:30|457.57|455.37|457.57|455.37|457.76|455.56|457.57|455.37|0
1626199120000|2021-07-13 17:58:40|457.76|455.56|457.76|455.56|457.76|455.56|457.76|455.56|0
1626199130000|2021-07-13 17:58:50|457.57|455.37|457.57|455.37|457.57|455.37|457.57|455.37|0
1626199140000|2021-07-13 17:59:00|457.38|455.18|457.57|455.37|457.57|455.37|457.38|455.18|0
1626199150000|2021-07-13 17:59:10|457.76|455.56|457.76|455.56|457.76|455.56|457.76|455.56|0
1626199160000|2021-07-13 17:59:20|457.95|455.75|457.76|455.56|457.95|455.75|457.76|455.56|0
1626199170000|2021-07-13 17:59:30|457.57|455.37|457.57|455.37|457.76|455.56|457.57|455.37|0
1626199180000|2021-07-13 17:59:40|457.38|455.18|457.01|454.81|457.38|455.18|457.01|454.81|0
1626199190000|2021-07-13 17:59:50|457.19|454.99|457.01|454.81|457.19|454.99|457.01|454.81|0
1626199200000|2021-07-13 18:00:00|456.82|454.62|455.69|453.49|456.82|454.62|455.69|453.49|0
1626199210000|2021-07-13 18:00:10|456.06|453.86|454.75|452.55|456.06|453.86|454.56|452.36|0
1626199220000|2021-07-13 18:00:20|454.56|452.36|454.18|451.98|454.56|452.36|454.18|451.98|0
1626199230000|2021-07-13 18:00:30|453.06|450.86|454|451.8|454|451.8|453.06|450.86|0
1626199240000|2021-07-13 18:00:40|454.18|451.98|454.37|452.17|454.37|452.17|454.18|451.98|0
1626199250000|2021-07-13 18:00:50|454.56|452.36|453.24|451.04|454.56|452.36|453.24|451.04|0
1626199260000|2021-07-13 18:01:00|452.68|450.48|453.43|451.23|453.43|451.23|452.68|450.48|0
1626199270000|2021-07-13 18:01:10|453.62|451.42|454|451.8|454|451.8|453.62|451.42|0
1626199280000|2021-07-13 18:01:20|454.18|451.98|454.37|452.17|454.37|452.17|454.18|451.98|0
1626199290000|2021-07-13 18:01:30|454.18|451.98|454|451.8|454.37|452.17|454|451.8|0
1626199300000|2021-07-13 18:01:40|453.81|451.61|454|451.8|454|451.8|453.62|451.42|0
1626199310000|2021-07-13 18:01:50|454.37|452.17|453.81|451.61|454.56|452.36|453.81|451.61|0
1626199320000|2021-07-13 18:02:00|453.43|451.23|453.62|451.42|453.81|451.61|453.43|451.23|0
1626199330000|2021-07-13 18:02:10|453.06|450.86|452.68|450.48|453.06|450.86|452.49|450.29|0
1626199340000|2021-07-13 18:02:20|452.87|450.67|452.49|450.29|452.87|450.67|452.49|450.29|0
1626199350000|2021-07-13 18:02:30|452.31|450.11|452.87|450.67|452.87|450.67|452.31|450.11|0
1626199360000|2021-07-13 18:02:40|452.68|450.48|452.49|450.29|452.68|450.48|452.31|450.11|0
1626199370000|2021-07-13 18:02:50|452.12|449.92|452.87|450.67|452.87|450.67|452.12|449.92|0
1626199380000|2021-07-13 18:03:00|452.49|450.29|451.93|449.73|452.49|450.29|451.93|449.73|0
1626199390000|2021-07-13 18:03:10|451.74|449.54|451.37|449.17|451.74|449.54|451.18|448.98|0
1626199400000|2021-07-13 18:03:20|451.56|449.36|451.18|448.98|451.56|449.36|451.18|448.98|0
1626199410000|2021-07-13 18:03:30|450.81|448.61|450.81|448.61|450.99|448.79|450.81|448.61|0
1626199420000|2021-07-13 18:03:40|450.62|448.42|450.62|448.42|450.62|448.42|450.43|448.23|0
1626199430000|2021-07-13 18:03:50|450.81|448.61|450.62|448.42|450.81|448.61|450.43|448.23|0
1626199440000|2021-07-13 18:04:00|450.81|448.61|451.18|448.98|451.18|448.98|450.81|448.61|0
1626199450000|2021-07-13 18:04:10|451.37|449.17|451.37|449.17|451.37|449.17|451.37|449.17|0
1626199460000|2021-07-13 18:04:20|451.18|448.98|450.9|448.7|451.18|448.98|450.9|448.7|0
1626199470000|2021-07-13 18:04:30|450.99|448.79|451.37|449.17|451.37|449.17|450.99|448.79|0
1626199480000|2021-07-13 18:04:40|451.18|448.98|450.81|448.61|451.18|448.98|450.62|448.42|0
1626199490000|2021-07-13 18:04:50|450.62|448.42|450.9|448.7|450.9|448.7|450.62|448.42|0
1626199500000|2021-07-13 18:05:00|450.81|448.61|451.37|449.17|451.37|449.17|450.81|448.61|0
1626199510000|2021-07-13 18:05:10|451.18|448.98|451.18|448.98|451.37|449.17|451.18|448.98|0
1626199520000|2021-07-13 18:05:20|450.99|448.79|451.55|449.35|451.55|449.35|450.99|448.79|0
1626199530000|2021-07-13 18:05:30|451.74|449.54|451.93|449.73|451.93|449.73|451.74|449.54|0
1626199540000|2021-07-13 18:05:40|451.74|449.54|451.93|449.73|451.93|449.73|451.74|449.54|0
1626199550000|2021-07-13 18:05:50|452.3|450.1|452.87|450.67|453.05|450.85|452.3|450.1|0
1626199560000|2021-07-13 18:06:00|453.05|450.85|453.05|450.85|453.99|451.79|453.05|450.85|0
1626199570000|2021-07-13 18:06:10|452.68|450.48|451.74|449.54|452.68|450.48|451.74|449.54|0
1626199580000|2021-07-13 18:06:20|452.12|449.92|452.68|450.48|452.68|450.48|452.12|449.92|0
1626199590000|2021-07-13 18:06:30|453.05|450.85|452.68|450.48|453.05|450.85|452.68|450.48|0
1626199600000|2021-07-13 18:06:40|453.05|450.85|453.62|451.42|453.62|451.42|453.05|450.85|0
1626199610000|2021-07-13 18:06:50|453.24|451.04|453.05|450.85|453.43|451.23|453.05|450.85|0
1626199620000|2021-07-13 18:07:00|452.68|450.48|452.87|450.67|452.87|450.67|452.68|450.48|0
1626199630000|2021-07-13 18:07:10|453.05|450.85|453.43|451.23|453.43|451.23|453.05|450.85|0
1626199640000|2021-07-13 18:07:20|453.62|451.42|453.05|450.85|453.62|451.42|453.05|450.85|0
1626199650000|2021-07-13 18:07:30|453.24|451.04|452.68|450.48|453.24|451.04|452.68|450.48|0
1626199660000|2021-07-13 18:07:40|452.87|450.67|453.05|450.85|453.05|450.85|452.87|450.67|0
1626199670000|2021-07-13 18:07:50|452.87|450.67|452.49|450.29|453.05|450.85|452.49|450.29|0
1626199680000|2021-07-13 18:08:00|452.3|450.1|452.3|450.1|452.49|450.29|452.3|450.1|0
1626199690000|2021-07-13 18:08:10|452.49|450.29|452.68|450.48|452.68|450.48|452.49|450.29|0
1626199700000|2021-07-13 18:08:20|452.49|450.29|453.05|450.85|453.05|450.85|452.49|450.29|0
1626199710000|2021-07-13 18:08:30|453.24|451.04|453.24|451.04|453.24|451.04|453.05|450.85|0
1626199720000|2021-07-13 18:08:40|453.43|451.23|453.43|451.23|453.43|451.23|453.43|451.23|0
1626199730000|2021-07-13 18:08:50|453.24|451.04|453.62|451.42|453.62|451.42|453.24|451.04|0
1626199740000|2021-07-13 18:09:00|453.8|451.6|453.99|451.79|453.99|451.79|453.8|451.6|0
1626199750000|2021-07-13 18:09:10|454.18|451.98|453.89|451.69|454.18|451.98|453.89|451.69|0
1626199760000|2021-07-13 18:09:20|453.62|451.42|454.18|451.98|454.18|451.98|453.62|451.42|0
1626199770000|2021-07-13 18:09:30|453.99|451.79|453.99|451.79|453.99|451.79|453.62|451.42|0
1626199780000|2021-07-13 18:09:40|453.62|451.42|453.43|451.23|453.62|451.42|453.05|450.85|0
1626199790000|2021-07-13 18:09:50|453.62|451.42|453.8|451.6|453.8|451.6|453.62|451.42|0
1626199800000|2021-07-13 18:10:00|453.62|451.42|454.37|452.17|454.37|452.17|453.62|451.42|0
1626199810000|2021-07-13 18:10:10|454.56|452.36|454.37|452.17|454.93|452.73|454.37|452.17|0
1626199820000|2021-07-13 18:10:20|454.18|451.98|454.56|452.36|454.56|452.36|454.18|451.98|0
1626199830000|2021-07-13 18:10:30|454.37|452.17|454.56|452.36|454.56|452.36|454.37|452.17|0
1626199840000|2021-07-13 18:10:40|454.74|452.54|454.56|452.36|454.74|452.54|454.37|452.17|0
1626199850000|2021-07-13 18:10:50|454.74|452.54|455.12|452.92|455.12|452.92|454.74|452.54|0
1626199860000|2021-07-13 18:11:00|454.93|452.73|454.37|452.17|454.93|452.73|454.37|452.17|0
1626199870000|2021-07-13 18:11:10|454.56|452.36|454.74|452.54|454.74|452.54|454.56|452.36|0
1626199880000|2021-07-13 18:11:20|454.93|452.73|455.12|452.92|455.31|453.11|454.93|452.73|0
1626199890000|2021-07-13 18:11:30|455.31|453.11|455.31|453.11|455.31|453.11|455.12|452.92|0
1626199900000|2021-07-13 18:11:40|455.12|452.92|455.12|452.92|455.12|452.92|455.12|452.92|0
1626199910000|2021-07-13 18:11:50|455.31|453.11|454.83|452.63|455.31|453.11|454.83|452.63|0
1626199920000|2021-07-13 18:12:00|454.93|452.73|454.93|452.73|455.12|452.92|454.93|452.73|0
1626199930000|2021-07-13 18:12:10|454.74|452.54|454.93|452.73|454.93|452.73|454.74|452.54|0
1626199940000|2021-07-13 18:12:20|454.74|452.54|454.93|452.73|454.93|452.73|454.74|452.54|0
1626199950000|2021-07-13 18:12:30|455.12|452.92|454.93|452.73|455.12|452.92|454.93|452.73|0
1626199960000|2021-07-13 18:12:40|454.74|452.54|454.55|452.35|454.74|452.54|454.55|452.35|0
1626199970000|2021-07-13 18:12:50|454.74|452.54|454.37|452.17|454.74|452.54|454.37|452.17|0
1626199980000|2021-07-13 18:13:00|454.46|452.26|454.37|452.17|454.55|452.35|454.37|452.17|0
1626199990000|2021-07-13 18:13:10|454.27|452.07|454.74|452.54|454.74|452.54|454.27|452.07|0
1626200000000|2021-07-13 18:13:20|454.93|452.73|455.12|452.92|455.31|453.11|454.93|452.73|0
1626200010000|2021-07-13 18:13:30|454.93|452.73|455.12|452.92|455.12|452.92|454.93|452.73|0
1626200020000|2021-07-13 18:13:40|454.93|452.73|455.49|453.29|455.49|453.29|454.93|452.73|0
1626200030000|2021-07-13 18:13:50|455.31|453.11|455.31|453.11|455.31|453.11|455.31|453.11|0
1626200040000|2021-07-13 18:14:00|455.68|453.48|455.31|453.11|455.68|453.48|455.12|452.92|0
1626200050000|2021-07-13 18:14:10|455.49|453.29|455.31|453.11|455.49|453.29|455.31|453.11|0
1626200060000|2021-07-13 18:14:20|455.49|453.29|455.87|453.67|455.87|453.67|455.49|453.29|0
1626200080000|2021-07-13 18:14:40|456.06|453.86|456.06|453.86|456.06|453.86|456.06|453.86|0
1626200090000|2021-07-13 18:14:50|456.25|454.05|456.62|454.42|456.62|454.42|456.25|454.05|0
1626200100000|2021-07-13 18:15:00|456.43|454.23|455.87|453.67|456.43|454.23|455.87|453.67|0
1626200110000|2021-07-13 18:15:10|456.06|453.86|455.49|453.29|456.06|453.86|455.49|453.29|0
1626200120000|2021-07-13 18:15:20|455.68|453.48|455.31|453.11|455.68|453.48|455.31|453.11|0
1626200130000|2021-07-13 18:15:30|455.12|452.92|455.12|452.92|455.12|452.92|455.12|452.92|0
1626200140000|2021-07-13 18:15:40|454.93|452.73|454.93|452.73|454.93|452.73|454.74|452.54|0
1626200150000|2021-07-13 18:15:50|455.12|452.92|454.74|452.54|455.12|452.92|454.74|452.54|0
1626200160000|2021-07-13 18:16:00|454.55|452.35|453.99|451.79|454.55|452.35|453.8|451.6|0
1626200170000|2021-07-13 18:16:10|454.18|451.98|454.93|452.73|454.93|452.73|454.18|451.98|0
1626200180000|2021-07-13 18:16:20|454.83|452.63|455.12|452.92|455.12|452.92|454.74|452.54|0
1626200190000|2021-07-13 18:16:30|454.93|452.73|454.93|452.73|455.12|452.92|454.74|452.54|0
1626200200000|2021-07-13 18:16:40|454.74|452.54|454.93|452.73|454.93|452.73|454.74|452.54|0
1626200210000|2021-07-13 18:16:50|455.12|452.92|454.93|452.73|455.12|452.92|454.93|452.73|0
1626200220000|2021-07-13 18:17:00|455.12|452.92|455.12|452.92|455.12|452.92|454.93|452.73|0
1626200230000|2021-07-13 18:17:10|454.93|452.73|454.83|452.63|454.93|452.73|454.74|452.54|0
1626200240000|2021-07-13 18:17:20|454.74|452.54|454.74|452.54|454.74|452.54|454.74|452.54|0
1626200250000|2021-07-13 18:17:30|454.93|452.73|454.93|452.73|454.93|452.73|454.93|452.73|0
1626200260000|2021-07-13 18:17:40|454.74|452.54|454.74|452.54|454.93|452.73|454.74|452.54|0
1626200280000|2021-07-13 18:18:00|454.55|452.35|454.93|452.73|454.93|452.73|454.55|452.35|0
1626200290000|2021-07-13 18:18:10|455.3|453.1|455.49|453.29|455.49|453.29|455.3|453.1|0
1626200300000|2021-07-13 18:18:20|455.3|453.1|455.49|453.29|455.49|453.29|455.3|453.1|0
1626200310000|2021-07-13 18:18:30|455.68|453.48|455.3|453.1|455.68|453.48|455.3|453.1|0
1626200320000|2021-07-13 18:18:40|455.49|453.29|455.49|453.29|455.49|453.29|455.49|453.29|0
1626200330000|2021-07-13 18:18:50|455.68|453.48|456.24|454.04|456.24|454.04|455.68|453.48|0
1626200340000|2021-07-13 18:19:00|456.06|453.86|456.24|454.04|456.24|454.04|456.06|453.86|0
1626200350000|2021-07-13 18:19:10|456.06|453.86|456.06|453.86|456.06|453.86|456.06|453.86|0
1626200360000|2021-07-13 18:19:20|455.96|453.76|455.49|453.29|455.96|453.76|455.49|453.29|0
1626200370000|2021-07-13 18:19:30|455.68|453.48|455.68|453.48|455.68|453.48|455.58|453.38|0
1626200380000|2021-07-13 18:19:40|455.87|453.67|456.06|453.86|456.06|453.86|455.87|453.67|0
1626200390000|2021-07-13 18:19:50|455.87|453.67|455.87|453.67|456.06|453.86|455.87|453.67|0
1626200400000|2021-07-13 18:20:00|455.68|453.48|455.87|453.67|455.87|453.67|455.68|453.48|0
1626200410000|2021-07-13 18:20:10|455.68|453.48|455.87|453.67|455.87|453.67|455.49|453.29|0
1626200420000|2021-07-13 18:20:20|455.68|453.48|455.68|453.48|455.68|453.48|455.68|453.48|0
1626200430000|2021-07-13 18:20:30|455.87|453.67|455.68|453.48|455.87|453.67|455.68|453.48|0
1626200440000|2021-07-13 18:20:40|455.49|453.29|455.49|453.29|455.49|453.29|455.49|453.29|0
1626200450000|2021-07-13 18:20:50|455.3|453.1|455.49|453.29|455.68|453.48|455.3|453.1|0
1626200460000|2021-07-13 18:21:00|455.68|453.48|456.06|453.86|456.15|453.95|455.68|453.48|0
1626200470000|2021-07-13 18:21:10|456.24|454.04|455.87|453.67|456.24|454.04|455.87|453.67|0
1626200480000|2021-07-13 18:21:20|456.24|454.04|456.24|454.04|456.43|454.23|456.24|454.04|0
1626200490000|2021-07-13 18:21:30|456.33|454.13|455.87|453.67|456.33|454.13|455.87|453.67|0
1626200500000|2021-07-13 18:21:40|455.68|453.48|455.68|453.48|455.68|453.48|455.68|453.48|0
1626200510000|2021-07-13 18:21:50|455.87|453.67|455.49|453.29|455.87|453.67|455.49|453.29|0
1626200520000|2021-07-13 18:22:00|455.3|453.1|454.74|452.54|455.3|453.1|454.74|452.54|0
1626200530000|2021-07-13 18:22:10|454.55|452.35|454.55|452.35|454.74|452.54|454.36|452.16|0
1626200540000|2021-07-13 18:22:20|454.74|452.54|454.55|452.35|454.74|452.54|454.36|452.16|0
1626200550000|2021-07-13 18:22:30|454.74|452.54|454.36|452.16|454.74|452.54|454.36|452.16|0
1626200560000|2021-07-13 18:22:40|454.17|451.97|453.99|451.79|454.17|451.97|453.8|451.6|0
1626200570000|2021-07-13 18:22:50|454.17|451.97|453.42|451.22|454.17|451.97|453.42|451.22|0
1626200580000|2021-07-13 18:23:00|454.17|451.97|454.55|452.35|454.74|452.54|454.17|451.97|0
1626200590000|2021-07-13 18:23:10|454.74|452.54|454.55|452.35|454.74|452.54|454.55|452.35|0
1626200600000|2021-07-13 18:23:20|454.36|452.16|454.74|452.54|454.74|452.54|454.36|452.16|0
1626200610000|2021-07-13 18:23:30|454.55|452.35|454.36|452.16|454.55|452.35|454.36|452.16|0
1626200620000|2021-07-13 18:23:40|454.55|452.35|453.99|451.79|454.55|452.35|453.99|451.79|0
1626200630000|2021-07-13 18:23:50|454.36|452.16|454.17|451.97|454.36|452.16|454.17|451.97|0
1626200640000|2021-07-13 18:24:00|454.55|452.35|454.93|452.73|454.93|452.73|454.55|452.35|0
1626200650000|2021-07-13 18:24:10|454.74|452.54|454.55|452.35|454.74|452.54|454.55|452.35|0
1626200660000|2021-07-13 18:24:20|454.74|452.54|454.74|452.54|454.74|452.54|454.55|452.35|0
1626200680000|2021-07-13 18:24:40|454.55|452.35|454.74|452.54|454.74|452.54|454.55|452.35|0
1626200690000|2021-07-13 18:24:50|454.93|452.73|454.93|452.73|455.11|452.91|454.93|452.73|0
1626200700000|2021-07-13 18:25:00|455.68|453.48|455.49|453.29|455.68|453.48|455.49|453.29|0
1626200710000|2021-07-13 18:25:10|455.68|453.48|456.05|453.85|456.14|453.94|455.68|453.48|0
1626200720000|2021-07-13 18:25:20|456.24|454.04|455.87|453.67|456.24|454.04|455.87|453.67|0
1626200740000|2021-07-13 18:25:40|456.05|453.85|455.68|453.48|456.05|453.85|455.49|453.29|0
1626200750000|2021-07-13 18:25:50|456.05|453.85|455.87|453.67|456.05|453.85|455.87|453.67|0
1626200760000|2021-07-13 18:26:00|456.05|453.85|456.14|453.94|456.43|454.23|456.05|453.85|0
1626200770000|2021-07-13 18:26:10|456.24|454.04|456.43|454.23|456.43|454.23|456.24|454.04|0
1626200780000|2021-07-13 18:26:20|456.81|454.61|456.62|454.42|456.81|454.61|456.62|454.42|0
1626200790000|2021-07-13 18:26:30|456.81|454.61|456.81|454.61|456.81|454.61|456.81|454.61|0
1626200800000|2021-07-13 18:26:40|456.71|454.51|456.62|454.42|456.81|454.61|456.62|454.42|0
1626200810000|2021-07-13 18:26:50|456.71|454.51|456.81|454.61|456.81|454.61|456.71|454.51|0
1626200820000|2021-07-13 18:27:00|456.62|454.42|456.43|454.23|456.62|454.42|456.43|454.23|0
1626200830000|2021-07-13 18:27:10|456.33|454.13|456.24|454.04|456.43|454.23|456.24|454.04|0
1626200840000|2021-07-13 18:27:20|456.43|454.23|456.99|454.79|456.99|454.79|456.43|454.23|0
1626200850000|2021-07-13 18:27:30|457.18|454.98|457.37|455.17|457.37|455.17|456.99|454.79|0
1626200860000|2021-07-13 18:27:40|457.18|454.98|457.18|454.98|457.18|454.98|456.99|454.79|0
1626200870000|2021-07-13 18:27:50|457.27|455.07|457.27|455.07|457.27|455.07|457.27|455.07|0
1626200880000|2021-07-13 18:28:00|457.37|455.17|457.37|455.17|457.37|455.17|457.18|454.98|0
1626200890000|2021-07-13 18:28:10|457.18|454.98|456.81|454.61|457.18|454.98|456.81|454.61|0
1626200900000|2021-07-13 18:28:20|456.62|454.42|456.81|454.61|456.81|454.61|456.62|454.42|0
1626200910000|2021-07-13 18:28:30|456.99|454.79|456.81|454.61|456.99|454.79|456.81|454.61|0
1626200920000|2021-07-13 18:28:40|456.99|454.79|456.99|454.79|456.99|454.79|456.81|454.61|0
1626200930000|2021-07-13 18:28:50|457.08|454.88|457.18|454.98|457.18|454.98|457.08|454.88|0
1626200940000|2021-07-13 18:29:00|456.81|454.61|456.9|454.7|456.99|454.79|456.81|454.61|0
1626200950000|2021-07-13 18:29:10|456.99|454.79|456.81|454.61|456.99|454.79|456.81|454.61|0
1626200960000|2021-07-13 18:29:20|456.62|454.42|456.43|454.23|456.62|454.42|456.43|454.23|0
1626200970000|2021-07-13 18:29:30|456.24|454.04|456.24|454.04|456.43|454.23|456.24|454.04|0
1626200980000|2021-07-13 18:29:40|456.43|454.23|456.8|454.6|456.8|454.6|456.43|454.23|0
1626200990000|2021-07-13 18:29:50|456.71|454.51|456.8|454.6|456.8|454.6|456.71|454.51|0
1626201000000|2021-07-13 18:30:00|456.62|454.42|456.05|453.85|456.62|454.42|456.05|453.85|0
1626201010000|2021-07-13 18:30:10|455.86|453.66|456.05|453.85|456.05|453.85|455.86|453.66|0
1626201020000|2021-07-13 18:30:20|455.86|453.66|456.05|453.85|456.05|453.85|455.68|453.48|0
1626201030000|2021-07-13 18:30:30|455.86|453.66|455.86|453.66|455.86|453.66|455.86|453.66|0
1626201040000|2021-07-13 18:30:40|455.68|453.48|455.3|453.1|455.68|453.48|455.3|453.1|0
1626201050000|2021-07-13 18:30:50|455.49|453.29|455.49|453.29|455.49|453.29|455.49|453.29|0
1626201060000|2021-07-13 18:31:00|455.67|453.47|455.86|453.66|455.86|453.66|455.67|453.47|0
1626201070000|2021-07-13 18:31:10|456.24|454.04|456.05|453.85|456.24|454.04|456.05|453.85|0
1626201080000|2021-07-13 18:31:20|456.14|453.94|456.05|453.85|456.14|453.94|456.05|453.85|0
1626201090000|2021-07-13 18:31:30|455.86|453.66|456.05|453.85|456.05|453.85|455.86|453.66|0
1626201110000|2021-07-13 18:31:50|456.14|453.94|455.86|453.66|456.14|453.94|455.86|453.66|0
1626201120000|2021-07-13 18:32:00|455.67|453.47|456.05|453.85|456.05|453.85|455.67|453.47|0
1626201130000|2021-07-13 18:32:10|455.86|453.66|455.49|453.29|455.86|453.66|455.49|453.29|0
1626201140000|2021-07-13 18:32:20|455.67|453.47|455.67|453.47|455.86|453.66|455.67|453.47|0
1626201150000|2021-07-13 18:32:30|455.49|453.29|455.3|453.1|455.49|453.29|455.3|453.1|0
1626201160000|2021-07-13 18:32:40|455.11|452.91|455.11|452.91|455.3|453.1|455.11|452.91|0
1626201170000|2021-07-13 18:32:50|454.92|452.72|455.11|452.91|455.11|452.91|454.92|452.72|0
1626201180000|2021-07-13 18:33:00|454.92|452.72|455.49|453.29|455.49|453.29|454.92|452.72|0
1626201190000|2021-07-13 18:33:10|455.3|453.1|455.67|453.47|455.67|453.47|455.3|453.1|0
1626201200000|2021-07-13 18:33:20|455.58|453.38|455.49|453.29|455.58|453.38|455.49|453.29|0
1626201210000|2021-07-13 18:33:30|455.11|452.91|455.11|452.91|455.11|452.91|454.92|452.72|0
1626201220000|2021-07-13 18:33:40|454.92|452.72|455.3|453.1|455.3|453.1|454.92|452.72|0
1626201230000|2021-07-13 18:33:50|455.11|452.91|455.3|453.1|455.3|453.1|455.11|452.91|0
1626201240000|2021-07-13 18:34:00|455.67|453.47|455.86|453.66|455.86|453.66|455.67|453.47|0
1626201250000|2021-07-13 18:34:10|455.49|453.29|455.86|453.66|455.86|453.66|455.49|453.29|0
1626201260000|2021-07-13 18:34:20|456.05|453.85|455.95|453.75|456.05|453.85|455.95|453.75|0
1626201270000|2021-07-13 18:34:30|456.05|453.85|456.24|454.04|456.24|454.04|455.86|453.66|0
1626201280000|2021-07-13 18:34:40|456.05|453.85|455.86|453.66|456.05|453.85|455.86|453.66|0
1626201290000|2021-07-13 18:34:50|456.05|453.85|456.05|453.85|456.24|454.04|456.05|453.85|0
1626201300000|2021-07-13 18:35:00|456.43|454.23|456.43|454.23|456.61|454.41|456.43|454.23|0
1626201310000|2021-07-13 18:35:10|456.24|454.04|456.43|454.23|456.61|454.41|456.24|454.04|0
1626201320000|2021-07-13 18:35:20|456.24|454.04|456.24|454.04|456.24|454.04|456.24|454.04|0
1626201340000|2021-07-13 18:35:40|456.43|454.23|456.43|454.23|456.43|454.23|456.43|454.23|0
1626201350000|2021-07-13 18:35:50|456.24|454.04|456.24|454.04|456.24|454.04|456.24|454.04|0
1626201360000|2021-07-13 18:36:00|456.43|454.23|456.43|454.23|456.43|454.23|456.43|454.23|0
1626201370000|2021-07-13 18:36:10|456.24|454.04|456.24|454.04|456.24|454.04|456.24|454.04|0
1626201380000|2021-07-13 18:36:20|456.43|454.23|455.86|453.66|456.43|454.23|455.86|453.66|0
1626201390000|2021-07-13 18:36:30|455.67|453.47|455.48|453.28|455.67|453.47|455.48|453.28|0
1626201410000|2021-07-13 18:36:50|455.3|453.1|455.48|453.28|455.48|453.28|455.3|453.1|0
1626201420000|2021-07-13 18:37:00|455.39|453.19|455.3|453.1|455.48|453.28|455.3|453.1|0
1626201430000|2021-07-13 18:37:10|455.48|453.28|455.67|453.47|455.67|453.47|455.48|453.28|0
1626201440000|2021-07-13 18:37:20|455.11|452.91|455.11|452.91|455.3|453.1|455.11|452.91|0
1626201450000|2021-07-13 18:37:30|455.3|453.1|455.11|452.91|455.3|453.1|455.11|452.91|0
1626201460000|2021-07-13 18:37:40|455.3|453.1|455.3|453.1|455.3|453.1|455.3|453.1|0
1626201470000|2021-07-13 18:37:50|455.39|453.19|455.3|453.1|455.48|453.28|455.3|453.1|0
1626201480000|2021-07-13 18:38:00|455.11|452.91|455.3|453.1|455.3|453.1|455.11|452.91|0
1626201490000|2021-07-13 18:38:10|455.11|452.91|455.3|453.1|455.3|453.1|455.11|452.91|0
1626201500000|2021-07-13 18:38:20|455.48|453.28|455.67|453.47|455.67|453.47|455.48|453.28|0
1626201510000|2021-07-13 18:38:30|455.48|453.28|455.11|452.91|455.48|453.28|455.11|452.91|0
1626201520000|2021-07-13 18:38:40|455.3|453.1|455.48|453.28|455.48|453.28|455.3|453.1|0
1626201530000|2021-07-13 18:38:50|455.3|453.1|455.11|452.91|455.3|453.1|455.11|452.91|0
1626201540000|2021-07-13 18:39:00|454.92|452.72|454.92|452.72|454.92|452.72|454.92|452.72|0
1626201550000|2021-07-13 18:39:10|454.54|452.34|454.54|452.34|454.73|452.53|454.54|452.34|0
1626201560000|2021-07-13 18:39:20|454.36|452.16|454.73|452.53|454.73|452.53|454.36|452.16|0
1626201590000|2021-07-13 18:39:50|454.54|452.34|454.35|452.15|454.54|452.34|454.35|452.15|0
1626201600000|2021-07-13 18:40:00|454.73|452.53|455.11|452.91|455.11|452.91|454.73|452.53|0
1626201610000|2021-07-13 18:40:10|454.92|452.72|454.92|452.72|455.11|452.91|454.92|452.72|0
1626201620000|2021-07-13 18:40:20|454.73|452.53|454.54|452.34|454.73|452.53|454.44|452.24|0
1626201630000|2021-07-13 18:40:30|454.63|452.43|454.54|452.34|454.63|452.43|454.54|452.34|0
1626201640000|2021-07-13 18:40:40|454.44|452.24|453.79|451.59|454.44|452.24|453.79|451.59|0
1626201650000|2021-07-13 18:40:50|453.6|451.4|453.98|451.78|453.98|451.78|453.6|451.4|0
1626201660000|2021-07-13 18:41:00|453.79|451.59|453.79|451.59|453.79|451.59|453.6|451.4|0
1626201670000|2021-07-13 18:41:10|453.98|451.78|453.98|451.78|453.98|451.78|453.98|451.78|0
1626201680000|2021-07-13 18:41:20|453.79|451.59|453.98|451.78|453.98|451.78|453.6|451.4|0
1626201690000|2021-07-13 18:41:30|453.79|451.59|453.98|451.78|453.98|451.78|453.79|451.59|0
1626201700000|2021-07-13 18:41:40|453.79|451.59|453.79|451.59|453.79|451.59|453.79|451.59|0
1626201720000|2021-07-13 18:42:00|453.88|451.68|453.98|451.78|453.98|451.78|453.79|451.59|0
1626201730000|2021-07-13 18:42:10|453.79|451.59|453.79|451.59|453.79|451.59|453.6|451.4|0
1626201740000|2021-07-13 18:42:20|453.6|451.4|453.23|451.03|453.6|451.4|453.23|451.03|0
1626201750000|2021-07-13 18:42:30|453.04|450.84|452.48|450.28|453.04|450.84|452.48|450.28|0
1626201760000|2021-07-13 18:42:40|452.29|450.09|452.48|450.28|452.48|450.28|452.29|450.09|0
1626201770000|2021-07-13 18:42:50|452.66|450.46|453.04|450.84|453.04|450.84|452.66|450.46|0
1626201780000|2021-07-13 18:43:00|452.85|450.65|453.23|451.03|453.23|451.03|452.85|450.65|0
1626201800000|2021-07-13 18:43:20|453.04|450.84|453.04|450.84|453.04|450.84|453.04|450.84|0
1626201810000|2021-07-13 18:43:30|452.66|450.46|452.66|450.46|452.66|450.46|452.66|450.46|0
1626201820000|2021-07-13 18:43:40|452.48|450.28|452.19|449.99|452.48|450.28|452.19|449.99|0
1626201830000|2021-07-13 18:43:50|452.1|449.9|452.1|449.9|452.1|449.9|452.1|449.9|0
1626201840000|2021-07-13 18:44:00|451.91|449.71|452.1|449.9|452.1|449.9|451.91|449.71|0
1626201850000|2021-07-13 18:44:10|452.29|450.09|452.1|449.9|452.29|450.09|452.1|449.9|0
1626201860000|2021-07-13 18:44:20|451.91|449.71|451.73|449.53|451.91|449.71|451.73|449.53|0
1626201870000|2021-07-13 18:44:30|451.54|449.34|451.35|449.15|451.54|449.34|451.35|449.15|0
1626201880000|2021-07-13 18:44:40|451.54|449.34|452.1|449.9|452.1|449.9|451.54|449.34|0
1626201890000|2021-07-13 18:44:50|452.29|450.09|452.1|449.9|452.29|450.09|452.1|449.9|0
1626201900000|2021-07-13 18:45:00|451.91|449.71|452.29|450.09|452.29|450.09|451.91|449.71|0
1626201910000|2021-07-13 18:45:10|452.1|449.9|452.29|450.09|452.29|450.09|451.91|449.71|0
1626201920000|2021-07-13 18:45:20|452.48|450.28|452.48|450.28|452.48|450.28|452.48|450.28|0
1626201930000|2021-07-13 18:45:30|452.29|450.09|452.29|450.09|452.29|450.09|452.29|450.09|0
1626201940000|2021-07-13 18:45:40|452.47|450.27|452.47|450.27|452.47|450.27|452.29|450.09|0
1626201950000|2021-07-13 18:45:50|452.38|450.18|452.29|450.09|452.38|450.18|452.29|450.09|0
1626201960000|2021-07-13 18:46:00|451.91|449.71|451.54|449.34|451.91|449.71|451.54|449.34|0
1626201970000|2021-07-13 18:46:10|451.16|448.96|450.98|448.78|451.16|448.96|450.98|448.78|0
1626201980000|2021-07-13 18:46:20|451.16|448.96|451.16|448.96|451.35|449.15|451.16|448.96|0
1626201990000|2021-07-13 18:46:30|450.97|448.77|451.54|449.34|451.54|449.34|450.97|448.77|0
1626202000000|2021-07-13 18:46:40|451.44|449.24|451.91|449.71|451.91|449.71|451.44|449.24|0
1626202010000|2021-07-13 18:46:50|452.1|449.9|452.29|450.09|452.29|450.09|452.1|449.9|0
1626202020000|2021-07-13 18:47:00|452.47|450.27|452.85|450.65|452.85|450.65|452.47|450.27|0
1626202030000|2021-07-13 18:47:10|452.66|450.46|452.29|450.09|452.66|450.46|452.29|450.09|0
1626202040000|2021-07-13 18:47:20|452.1|449.9|452.1|449.9|452.1|449.9|452.1|449.9|0
1626202050000|2021-07-13 18:47:30|452.29|450.09|452.1|449.9|452.29|450.09|452.1|449.9|0
1626202060000|2021-07-13 18:47:40|451.91|449.71|451.35|449.15|451.91|449.71|451.35|449.15|0
1626202070000|2021-07-13 18:47:50|451.44|449.24|451.72|449.52|451.72|449.52|451.35|449.15|0
1626202080000|2021-07-13 18:48:00|451.54|449.34|451.54|449.34|451.54|449.34|451.54|449.34|0
1626202090000|2021-07-13 18:48:10|451.72|449.52|451.35|449.15|451.72|449.52|451.35|449.15|0
1626202100000|2021-07-13 18:48:20|451.16|448.96|451.35|449.15|451.54|449.34|451.16|448.96|0
1626202110000|2021-07-13 18:48:30|451.54|449.34|451.63|449.43|451.63|449.43|451.54|449.34|0
1626202120000|2021-07-13 18:48:40|451.72|449.52|451.54|449.34|451.72|449.52|451.54|449.34|0
1626202130000|2021-07-13 18:48:50|451.72|449.52|451.91|449.71|451.91|449.71|451.72|449.52|0
1626202140000|2021-07-13 18:49:00|452.1|449.9|452.47|450.27|452.47|450.27|452.1|449.9|0
1626202150000|2021-07-13 18:49:10|452.66|450.46|452.66|450.46|452.66|450.46|452.66|450.46|0
1626202160000|2021-07-13 18:49:20|452.85|450.65|452.85|450.65|452.85|450.65|452.85|450.65|0
1626202170000|2021-07-13 18:49:30|453.04|450.84|453.22|451.02|453.22|451.02|453.04|450.84|0
1626202190000|2021-07-13 18:49:50|453.41|451.21|453.41|451.21|453.41|451.21|453.41|451.21|0
1626202200000|2021-07-13 18:50:00|453.22|451.02|452.66|450.46|453.22|451.02|452.66|450.46|0
1626202210000|2021-07-13 18:50:10|452.85|450.65|453.22|451.02|453.22|451.02|452.66|450.46|0
1626202220000|2021-07-13 18:50:20|453.41|451.21|453.41|451.21|453.41|451.21|453.22|451.02|0
1626202230000|2021-07-13 18:50:30|453.22|451.02|453.22|451.02|453.41|451.21|453.22|451.02|0
1626202240000|2021-07-13 18:50:40|453.04|450.84|453.04|450.84|453.04|450.84|453.04|450.84|0
1626202250000|2021-07-13 18:50:50|452.85|450.65|453.22|451.02|453.22|451.02|452.85|450.65|0
1626202260000|2021-07-13 18:51:00|453.04|450.84|452.85|450.65|453.04|450.84|452.85|450.65|0
1626202270000|2021-07-13 18:51:10|452.56|450.36|452.85|450.65|452.85|450.65|452.56|450.36|0
1626202280000|2021-07-13 18:51:20|452.66|450.46|453.22|451.02|453.22|451.02|452.66|450.46|0
1626202290000|2021-07-13 18:51:30|453.41|451.21|453.41|451.21|453.41|451.21|453.41|451.21|0
1626202300000|2021-07-13 18:51:40|453.6|451.4|453.41|451.21|453.6|451.4|453.41|451.21|0
1626202310000|2021-07-13 18:51:50|453.6|451.4|453.69|451.49|453.69|451.49|453.6|451.4|0
1626202320000|2021-07-13 18:52:00|453.79|451.59|453.41|451.21|453.79|451.59|453.41|451.21|0
1626202330000|2021-07-13 18:52:10|453.22|451.02|453.22|451.02|453.22|451.02|453.22|451.02|0
1626202340000|2021-07-13 18:52:20|453.41|451.21|453.22|451.02|453.5|451.3|453.22|451.02|0
1626202350000|2021-07-13 18:52:30|453.03|450.83|453.22|451.02|453.22|451.02|453.03|450.83|0
1626202360000|2021-07-13 18:52:40|453.03|450.83|453.03|450.83|453.03|450.83|452.85|450.65|0
1626202370000|2021-07-13 18:52:50|453.22|451.02|453.03|450.83|453.22|451.02|453.03|450.83|0
1626202380000|2021-07-13 18:53:00|453.22|451.02|453.03|450.83|453.41|451.21|453.03|450.83|0
1626202390000|2021-07-13 18:53:10|453.22|451.02|453.22|451.02|453.22|451.02|453.22|451.02|0
1626202400000|2021-07-13 18:53:20|453.03|450.83|453.03|450.83|453.03|450.83|453.03|450.83|0
1626202410000|2021-07-13 18:53:30|452.85|450.65|452.66|450.46|452.85|450.65|452.66|450.46|0
1626202420000|2021-07-13 18:53:40|452.75|450.55|452.85|450.65|452.85|450.65|452.75|450.55|0
1626202430000|2021-07-13 18:53:50|452.66|450.46|452.75|450.55|452.85|450.65|452.66|450.46|0
1626202440000|2021-07-13 18:54:00|453.03|450.83|452.85|450.65|453.03|450.83|452.85|450.65|0
1626202450000|2021-07-13 18:54:10|452.47|450.27|452.47|450.27|452.66|450.46|452.47|450.27|0
1626202460000|2021-07-13 18:54:20|452.66|450.46|453.03|450.83|453.03|450.83|452.66|450.46|0
1626202470000|2021-07-13 18:54:30|452.85|450.65|453.22|451.02|453.22|451.02|452.85|450.65|0
1626202480000|2021-07-13 18:54:40|453.03|450.83|452.85|450.65|453.03|450.83|452.85|450.65|0
1626202490000|2021-07-13 18:54:50|452.94|450.74|453.03|450.83|453.03|450.83|452.94|450.74|0
1626202500000|2021-07-13 18:55:00|452.85|450.65|452.85|450.65|452.85|450.65|452.85|450.65|0
1626202510000|2021-07-13 18:55:10|452.66|450.46|452.85|450.65|452.85|450.65|452.66|450.46|0
1626202520000|2021-07-13 18:55:20|452.66|450.46|452.47|450.27|452.66|450.46|452.47|450.27|0
1626202530000|2021-07-13 18:55:30|452.66|450.46|452.85|450.65|452.85|450.65|452.66|450.46|0
1626202540000|2021-07-13 18:55:40|452.66|450.46|452.85|450.65|452.85|450.65|452.66|450.46|0
1626202550000|2021-07-13 18:55:50|453.03|450.83|452.85|450.65|453.03|450.83|452.85|450.65|0
1626202560000|2021-07-13 18:56:00|452.66|450.46|452.66|450.46|452.66|450.46|452.47|450.27|0
1626202570000|2021-07-13 18:56:10|452.85|450.65|452.85|450.65|452.85|450.65|452.85|450.65|0
1626202580000|2021-07-13 18:56:20|453.03|450.83|453.22|451.02|453.22|451.02|453.03|450.83|0
1626202590000|2021-07-13 18:56:30|453.31|451.11|453.31|451.11|453.31|451.11|453.31|451.11|0
1626202600000|2021-07-13 18:56:40|453.41|451.21|453.6|451.4|453.6|451.4|453.41|451.21|0
1626202610000|2021-07-13 18:56:50|453.78|451.58|453.97|451.77|453.97|451.77|453.78|451.58|0
1626202640000|2021-07-13 18:57:20|454.16|451.96|454.16|451.96|454.16|451.96|454.16|451.96|0
1626202650000|2021-07-13 18:57:30|454.35|452.15|454.16|451.96|454.35|452.15|454.16|451.96|0
1626202660000|2021-07-13 18:57:40|453.97|451.77|454.54|452.34|454.54|452.34|453.97|451.77|0
1626202670000|2021-07-13 18:57:50|454.35|452.15|454.35|452.15|454.35|452.15|454.35|452.15|0
1626202680000|2021-07-13 18:58:00|454.54|452.34|454.54|452.34|454.72|452.52|454.54|452.34|0
1626202690000|2021-07-13 18:58:10|454.35|452.15|454.54|452.34|454.54|452.34|454.35|452.15|0
1626202700000|2021-07-13 18:58:20|454.53|452.33|454.35|452.15|454.53|452.33|454.35|452.15|0
1626202710000|2021-07-13 18:58:30|454.44|452.24|454.53|452.33|454.53|452.33|454.35|452.15|0
1626202730000|2021-07-13 18:58:50|454.72|452.52|454.91|452.71|454.91|452.71|454.72|452.52|0
1626202740000|2021-07-13 18:59:00|455.1|452.9|455.1|452.9|455.1|452.9|454.91|452.71|0
1626202750000|2021-07-13 18:59:10|455.29|453.09|455.29|453.09|455.29|453.09|455.29|453.09|0
1626202760000|2021-07-13 18:59:20|455.38|453.18|455.47|453.27|455.47|453.27|455.29|453.09|0
1626202770000|2021-07-13 18:59:30|455.66|453.46|455.66|453.46|455.66|453.46|455.47|453.27|0
1626202780000|2021-07-13 18:59:40|455.85|453.65|455.85|453.65|455.85|453.65|455.85|453.65|0
1626202790000|2021-07-13 18:59:50|455.66|453.46|455.66|453.46|455.66|453.46|455.66|453.46|0
1626202800000|2021-07-13 19:00:00|455.47|453.27|455.1|452.9|455.47|453.27|454.91|452.71|0
1626202810000|2021-07-13 19:00:10|454.91|452.71|454.53|452.33|454.91|452.71|454.53|452.33|0
1626202820000|2021-07-13 19:00:20|454.35|452.15|454.91|452.71|454.91|452.71|454.35|452.15|0
1626202830000|2021-07-13 19:00:30|455.1|452.9|454.91|452.71|455.1|452.9|454.91|452.71|0
1626202840000|2021-07-13 19:00:40|455.1|452.9|454.91|452.71|455.1|452.9|454.72|452.52|0
1626202850000|2021-07-13 19:00:50|454.72|452.52|455.1|452.9|455.1|452.9|454.72|452.52|0
1626202860000|2021-07-13 19:01:00|455.29|453.09|455.47|453.27|455.47|453.27|455.29|453.09|0
1626202870000|2021-07-13 19:01:10|455.66|453.46|455.66|453.46|455.66|453.46|455.66|453.46|0
1626202880000|2021-07-13 19:01:20|455.47|453.27|455.66|453.46|455.66|453.46|455.47|453.27|0
1626202890000|2021-07-13 19:01:30|455.47|453.27|455.66|453.46|455.66|453.46|455.47|453.27|0
1626202900000|2021-07-13 19:01:40|455.47|453.27|455.47|453.27|455.47|453.27|455.47|453.27|0
1626202910000|2021-07-13 19:01:50|455.29|453.09|455.1|452.9|455.47|453.27|455.1|452.9|0
1626202920000|2021-07-13 19:02:00|454.91|452.71|454.91|452.71|455.1|452.9|454.91|452.71|0
1626202930000|2021-07-13 19:02:10|454.72|452.52|454.91|452.71|454.91|452.71|454.72|452.52|0
1626202940000|2021-07-13 19:02:20|455.1|452.9|454.72|452.52|455.1|452.9|454.72|452.52|0
1626202950000|2021-07-13 19:02:30|454.53|452.33|454.91|452.71|454.91|452.71|454.53|452.33|0
1626202960000|2021-07-13 19:02:40|454.72|452.52|454.72|452.52|454.72|452.52|454.72|452.52|0
1626202970000|2021-07-13 19:02:50|454.53|452.33|454.53|452.33|454.72|452.52|454.53|452.33|0
1626202980000|2021-07-13 19:03:00|454.72|452.52|454.91|452.71|454.91|452.71|454.72|452.52|0
1626202990000|2021-07-13 19:03:10|454.72|452.52|455.1|452.9|455.1|452.9|454.72|452.52|0
1626203000000|2021-07-13 19:03:20|455.28|453.08|455.66|453.46|455.66|453.46|455.28|453.08|0
1626203010000|2021-07-13 19:03:30|455.47|453.27|455.28|453.08|455.47|453.27|455.28|453.08|0
1626203020000|2021-07-13 19:03:40|455.47|453.27|455.1|452.9|455.47|453.27|455.1|452.9|0
1626203030000|2021-07-13 19:03:50|455.28|453.08|455.1|452.9|455.28|453.08|455.1|452.9|0
1626203050000|2021-07-13 19:04:10|455.28|453.08|455.1|452.9|455.28|453.08|455.1|452.9|0
1626203060000|2021-07-13 19:04:20|455.28|453.08|455.28|453.08|455.28|453.08|455.28|453.08|0
1626203070000|2021-07-13 19:04:30|455.47|453.27|455.47|453.27|455.47|453.27|455.28|453.08|0
1626203080000|2021-07-13 19:04:40|455.1|452.9|455.1|452.9|455.1|452.9|455.1|452.9|0
1626203090000|2021-07-13 19:04:50|454.91|452.71|454.91|452.71|454.91|452.71|454.91|452.71|0
1626203100000|2021-07-13 19:05:00|455.1|452.9|454.91|452.71|455.1|452.9|454.91|452.71|0
1626203110000|2021-07-13 19:05:10|455.1|452.9|455.47|453.27|455.47|453.27|455.1|452.9|0
1626203120000|2021-07-13 19:05:20|455.66|453.46|455.66|453.46|455.66|453.46|455.66|453.46|0
1626203130000|2021-07-13 19:05:30|455.47|453.27|455.66|453.46|455.66|453.46|455.47|453.27|0
1626203140000|2021-07-13 19:05:40|455.47|453.27|455.28|453.08|455.47|453.27|455.28|453.08|0
1626203150000|2021-07-13 19:05:50|455.1|452.9|454.53|452.33|455.1|452.9|454.53|452.33|0
1626203160000|2021-07-13 19:06:00|454.72|452.52|454.91|452.71|454.91|452.71|454.72|452.52|0
1626203170000|2021-07-13 19:06:10|455.1|452.9|454.91|452.71|455.1|452.9|454.91|452.71|0
1626203180000|2021-07-13 19:06:20|454.72|452.52|454.91|452.71|455|452.8|454.72|452.52|0
1626203190000|2021-07-13 19:06:30|455.1|452.9|455.1|452.9|455.1|452.9|455.1|452.9|0
1626203200000|2021-07-13 19:06:40|454.91|452.71|454.91|452.71|454.91|452.71|454.91|452.71|0
1626203210000|2021-07-13 19:06:50|454.72|452.52|454.72|452.52|454.91|452.71|454.72|452.52|0
1626203220000|2021-07-13 19:07:00|454.91|452.71|454.91|452.71|454.91|452.71|454.72|452.52|0
1626203230000|2021-07-13 19:07:10|454.72|452.52|454.53|452.33|454.72|452.52|454.53|452.33|0
1626203240000|2021-07-13 19:07:20|454.72|452.52|454.72|452.52|454.72|452.52|454.72|452.52|0
1626203250000|2021-07-13 19:07:30|454.53|452.33|454.53|452.33|454.53|452.33|454.53|452.33|0
1626203260000|2021-07-13 19:07:40|454.34|452.14|454.34|452.14|454.53|452.33|454.34|452.14|0
1626203270000|2021-07-13 19:07:50|454.16|451.96|453.97|451.77|454.16|451.96|453.97|451.77|0
1626203280000|2021-07-13 19:08:00|453.78|451.58|453.59|451.39|453.78|451.58|453.59|451.39|0
1626203290000|2021-07-13 19:08:10|453.49|451.29|453.49|451.29|453.59|451.39|453.49|451.29|0
1626203300000|2021-07-13 19:08:20|453.59|451.39|453.97|451.77|453.97|451.77|453.59|451.39|0
1626203310000|2021-07-13 19:08:30|454.15|451.95|453.97|451.77|454.15|451.95|453.97|451.77|0
1626203320000|2021-07-13 19:08:40|453.78|451.58|453.59|451.39|453.78|451.58|453.59|451.39|0
1626203330000|2021-07-13 19:08:50|453.78|451.58|453.59|451.39|453.78|451.58|453.59|451.39|0
1626203340000|2021-07-13 19:09:00|453.78|451.58|453.22|451.02|453.78|451.58|453.22|451.02|0
1626203350000|2021-07-13 19:09:10|452.65|450.45|452.46|450.26|452.65|450.45|452.37|450.17|0
1626203360000|2021-07-13 19:09:20|452.28|450.08|452.28|450.08|452.28|450.08|452.28|450.08|0
1626203370000|2021-07-13 19:09:30|452.46|450.26|452.28|450.08|452.46|450.26|452.28|450.08|0
1626203380000|2021-07-13 19:09:40|452.09|449.89|451.9|449.7|452.09|449.89|451.9|449.7|0
1626203390000|2021-07-13 19:09:50|452.09|449.89|452.28|450.08|452.28|450.08|452.09|449.89|0
1626203400000|2021-07-13 19:10:00|452.09|449.89|452.84|450.64|452.84|450.64|452.09|449.89|0
1626203410000|2021-07-13 19:10:10|452.46|450.26|452.46|450.26|452.46|450.26|452.46|450.26|0
1626203420000|2021-07-13 19:10:20|452.65|450.45|452.65|450.45|452.65|450.45|452.65|450.45|0
1626203430000|2021-07-13 19:10:30|452.55|450.35|451.9|449.7|452.55|450.35|451.9|449.7|0
1626203440000|2021-07-13 19:10:40|451.71|449.51|451.71|449.51|451.71|449.51|451.71|449.51|0
1626203450000|2021-07-13 19:10:50|451.53|449.33|451.53|449.33|451.71|449.51|451.53|449.33|0
1626203460000|2021-07-13 19:11:00|451.15|448.95|450.96|448.76|451.15|448.95|450.96|448.76|0
1626203470000|2021-07-13 19:11:10|451.05|448.85|450.59|448.39|451.05|448.85|450.59|448.39|0
1626203480000|2021-07-13 19:11:20|450.4|448.2|450.4|448.2|450.4|448.2|450.4|448.2|0
1626203490000|2021-07-13 19:11:30|450.22|448.02|450.59|448.39|450.59|448.39|450.22|448.02|0
1626203500000|2021-07-13 19:11:40|450.4|448.2|450.4|448.2|450.4|448.2|450.22|448.02|0
1626203510000|2021-07-13 19:11:50|450.59|448.39|450.21|448.01|450.59|448.39|450.21|448.01|0
1626203520000|2021-07-13 19:12:00|450.4|448.2|450.4|448.2|450.4|448.2|450.4|448.2|0
1626203530000|2021-07-13 19:12:10|450.59|448.39|450.59|448.39|450.59|448.39|450.59|448.39|0
1626203540000|2021-07-13 19:12:20|450.78|448.58|450.96|448.76|450.96|448.76|450.78|448.58|0
1626203550000|2021-07-13 19:12:30|451.15|448.95|451.34|449.14|451.34|449.14|451.15|448.95|0
1626203560000|2021-07-13 19:12:40|451.53|449.33|451.71|449.51|451.71|449.51|451.53|449.33|0
1626203570000|2021-07-13 19:12:50|451.9|449.7|452.09|449.89|452.09|449.89|451.9|449.7|0
1626203580000|2021-07-13 19:13:00|451.9|449.7|451.9|449.7|452.09|449.89|451.9|449.7|0
1626203590000|2021-07-13 19:13:10|451.71|449.51|451.53|449.33|451.71|449.51|451.34|449.14|0
1626203600000|2021-07-13 19:13:20|451.34|449.14|451.15|448.95|451.34|449.14|451.15|448.95|0
1626203610000|2021-07-13 19:13:30|451.34|449.14|450.78|448.58|451.34|449.14|450.78|448.58|0
1626203620000|2021-07-13 19:13:40|450.59|448.39|450.59|448.39|450.59|448.39|450.59|448.39|0
1626203630000|2021-07-13 19:13:50|450.78|448.58|450.68|448.48|450.78|448.58|450.59|448.39|0
1626203640000|2021-07-13 19:14:00|450.78|448.58|450.78|448.58|450.78|448.58|450.78|448.58|0
1626203650000|2021-07-13 19:14:10|450.96|448.76|450.59|448.39|450.96|448.76|450.59|448.39|0
1626203670000|2021-07-13 19:14:30|450.4|448.2|450.49|448.29|450.49|448.29|450.4|448.2|0
1626203680000|2021-07-13 19:14:40|450.4|448.2|450.4|448.2|450.49|448.29|450.4|448.2|0
1626203690000|2021-07-13 19:14:50|450.78|448.58|450.78|448.58|450.78|448.58|450.78|448.58|0
1626203700000|2021-07-13 19:15:00|450.96|448.76|450.87|448.67|450.96|448.76|450.87|448.67|0
1626203710000|2021-07-13 19:15:10|450.59|448.39|450.4|448.2|450.59|448.39|450.4|448.2|0
1626203720000|2021-07-13 19:15:20|450.21|448.01|450.21|448.01|450.21|448.01|450.21|448.01|0
1626203730000|2021-07-13 19:15:30|450.03|447.83|450.03|447.83|450.03|447.83|450.03|447.83|0
1626203740000|2021-07-13 19:15:40|450.21|448.01|450.21|448.01|450.21|448.01|450.21|448.01|0
1626203750000|2021-07-13 19:15:50|450.03|447.83|450.03|447.83|450.03|447.83|450.03|447.83|0
1626203760000|2021-07-13 19:16:00|450.21|448.01|450.21|448.01|450.4|448.2|450.21|448.01|0
1626203770000|2021-07-13 19:16:10|450.4|448.2|450.4|448.2|450.59|448.39|450.4|448.2|0
1626203780000|2021-07-13 19:16:20|450.59|448.39|450.77|448.57|450.77|448.57|450.59|448.39|0
1626203790000|2021-07-13 19:16:30|450.96|448.76|451.15|448.95|451.15|448.95|450.96|448.76|0
1626203800000|2021-07-13 19:16:40|450.96|448.76|451.15|448.95|451.15|448.95|450.96|448.76|0
1626203810000|2021-07-13 19:16:50|451.05|448.85|450.77|448.57|451.15|448.95|450.77|448.57|0
1626203820000|2021-07-13 19:17:00|450.59|448.39|450.59|448.39|450.59|448.39|450.59|448.39|0
1626203830000|2021-07-13 19:17:10|450.21|448.01|450.21|448.01|450.21|448.01|450.21|448.01|0
1626203840000|2021-07-13 19:17:20|450.4|448.2|450.49|448.29|450.49|448.29|450.4|448.2|0
1626203850000|2021-07-13 19:17:30|450.4|448.2|450.59|448.39|450.59|448.39|450.4|448.2|0
1626203860000|2021-07-13 19:17:40|450.77|448.57|450.96|448.76|450.96|448.76|450.77|448.57|0
1626203870000|2021-07-13 19:17:50|450.77|448.57|450.96|448.76|450.96|448.76|450.59|448.39|0
1626203880000|2021-07-13 19:18:00|450.77|448.57|450.96|448.76|450.96|448.76|450.77|448.57|0
1626203890000|2021-07-13 19:18:10|451.15|448.95|450.96|448.76|451.15|448.95|450.96|448.76|0
1626203900000|2021-07-13 19:18:20|451.15|448.95|450.96|448.76|451.15|448.95|450.96|448.76|0
1626203910000|2021-07-13 19:18:30|451.15|448.95|451.52|449.32|451.52|449.32|451.15|448.95|0
1626203920000|2021-07-13 19:18:40|451.71|449.51|451.9|449.7|451.9|449.7|451.71|449.51|0
1626203930000|2021-07-13 19:18:50|452.09|449.89|452.27|450.07|452.27|450.07|452.09|449.89|0
1626203940000|2021-07-13 19:19:00|451.9|449.7|451.9|449.7|452.27|450.07|451.9|449.7|0
1626203950000|2021-07-13 19:19:10|451.8|449.6|451.61|449.41|451.8|449.6|451.61|449.41|0
1626203960000|2021-07-13 19:19:20|451.71|449.51|451.52|449.32|451.71|449.51|451.52|449.32|0
1626203970000|2021-07-13 19:19:30|451.34|449.14|451.52|449.32|451.52|449.32|451.34|449.14|0
1626203980000|2021-07-13 19:19:40|451.34|449.14|451.52|449.32|451.52|449.32|451.34|449.14|0
1626203990000|2021-07-13 19:19:50|451.71|449.51|451.52|449.32|451.71|449.51|451.52|449.32|0
1626204000000|2021-07-13 19:20:00|451.34|449.14|451.71|449.51|451.71|449.51|451.34|449.14|0
1626204010000|2021-07-13 19:20:10|451.9|449.7|451.9|449.7|451.9|449.7|451.9|449.7|0
1626204020000|2021-07-13 19:20:20|452.09|449.89|452.08|449.88|452.09|449.89|452.08|449.88|0
1626204030000|2021-07-13 19:20:30|452.27|450.07|451.9|449.7|452.27|450.07|451.9|449.7|0
1626204040000|2021-07-13 19:20:40|451.71|449.51|451.71|449.51|451.71|449.51|451.52|449.32|0
1626204050000|2021-07-13 19:20:50|451.52|449.32|451.52|449.32|451.52|449.32|451.33|449.13|0
1626204060000|2021-07-13 19:21:00|451.33|449.13|451.15|448.95|451.33|449.13|451.15|448.95|0
1626204070000|2021-07-13 19:21:10|450.96|448.76|450.77|448.57|451.15|448.95|450.77|448.57|0
1626204090000|2021-07-13 19:21:30|450.96|448.76|450.96|448.76|450.96|448.76|450.96|448.76|0
1626204100000|2021-07-13 19:21:40|451.15|448.95|451.33|449.13|451.33|449.13|451.15|448.95|0
1626204110000|2021-07-13 19:21:50|451.15|448.95|450.96|448.76|451.15|448.95|450.96|448.76|0
1626204120000|2021-07-13 19:22:00|450.77|448.57|450.96|448.76|450.96|448.76|450.59|448.39|0
1626204130000|2021-07-13 19:22:10|450.77|448.57|450.77|448.57|450.77|448.57|450.77|448.57|0
1626204140000|2021-07-13 19:22:20|450.58|448.38|450.77|448.57|450.77|448.57|450.58|448.38|0
1626204150000|2021-07-13 19:22:30|450.58|448.38|450.02|447.82|450.58|448.38|450.02|447.82|0
1626204160000|2021-07-13 19:22:40|450.21|448.01|450.21|448.01|450.21|448.01|450.21|448.01|0
1626204170000|2021-07-13 19:22:50|450.02|447.82|450.02|447.82|450.02|447.82|450.02|447.82|0
1626204180000|2021-07-13 19:23:00|450.21|448.01|450.21|448.01|450.21|448.01|450.21|448.01|0
1626204190000|2021-07-13 19:23:10|450.4|448.2|450.4|448.2|450.4|448.2|450.4|448.2|0
1626204210000|2021-07-13 19:23:30|450.3|448.1|450.21|448.01|450.4|448.2|450.21|448.01|0
1626204220000|2021-07-13 19:23:40|450.02|447.82|450.11|447.91|450.11|447.91|450.02|447.82|0
1626204230000|2021-07-13 19:23:50|450.02|447.82|450.02|447.82|450.21|448.01|450.02|447.82|0
1626204240000|2021-07-13 19:24:00|450.21|448.01|450.21|448.01|450.21|448.01|450.21|448.01|0
1626204250000|2021-07-13 19:24:10|450.4|448.2|450.58|448.38|450.58|448.38|450.4|448.2|0
1626204260000|2021-07-13 19:24:20|450.4|448.2|450.02|447.82|450.4|448.2|450.02|447.82|0
1626204270000|2021-07-13 19:24:30|450.21|448.01|450.21|448.01|450.21|448.01|450.21|448.01|0
1626204280000|2021-07-13 19:24:40|450.02|447.82|450.02|447.82|450.02|447.82|450.02|447.82|0
1626204310000|2021-07-13 19:25:10|450.21|448.01|450.4|448.2|450.4|448.2|450.21|448.01|0
1626204320000|2021-07-13 19:25:20|450.58|448.38|450.77|448.57|450.77|448.57|450.58|448.38|0
1626204330000|2021-07-13 19:25:30|450.58|448.38|450.58|448.38|450.58|448.38|450.58|448.38|0
1626204340000|2021-07-13 19:25:40|450.77|448.57|450.77|448.57|450.77|448.57|450.77|448.57|0
1626204350000|2021-07-13 19:25:50|450.96|448.76|450.86|448.66|450.96|448.76|450.77|448.57|0
1626204360000|2021-07-13 19:26:00|450.77|448.57|450.77|448.57|450.77|448.57|450.77|448.57|0
1626204370000|2021-07-13 19:26:10|450.96|448.76|450.77|448.57|450.96|448.76|450.77|448.57|0
1626204380000|2021-07-13 19:26:20|450.58|448.38|450.58|448.38|450.58|448.38|450.4|448.2|0
1626204390000|2021-07-13 19:26:30|450.4|448.2|450.02|447.82|450.4|448.2|450.02|447.82|0
1626204400000|2021-07-13 19:26:40|449.83|447.63|450.21|448.01|450.21|448.01|449.83|447.63|0
1626204410000|2021-07-13 19:26:50|450.4|448.2|450.58|448.38|450.58|448.38|450.21|448.01|0
1626204420000|2021-07-13 19:27:00|450.4|448.2|450.77|448.57|450.77|448.57|450.4|448.2|0
1626204430000|2021-07-13 19:27:10|450.96|448.76|450.77|448.57|450.96|448.76|450.77|448.57|0
1626204440000|2021-07-13 19:27:20|450.58|448.38|450.77|448.57|450.77|448.57|450.58|448.38|0
1626204450000|2021-07-13 19:27:30|450.96|448.76|450.96|448.76|450.96|448.76|450.96|448.76|0
1626204460000|2021-07-13 19:27:40|451.14|448.94|451.33|449.13|451.33|449.13|451.14|448.94|0
1626204470000|2021-07-13 19:27:50|451.71|449.51|451.89|449.69|451.89|449.69|451.71|449.51|0
1626204480000|2021-07-13 19:28:00|452.08|449.88|452.27|450.07|452.27|450.07|452.08|449.88|0
1626204490000|2021-07-13 19:28:10|452.46|450.26|451.89|449.69|452.46|450.26|451.89|449.69|0
1626204500000|2021-07-13 19:28:20|451.71|449.51|451.89|449.69|452.08|449.88|451.71|449.51|0
1626204510000|2021-07-13 19:28:30|452.08|449.88|452.27|450.07|452.27|450.07|452.08|449.88|0
1626204520000|2021-07-13 19:28:40|452.46|450.26|452.08|449.88|452.46|450.26|452.08|449.88|0
1626204530000|2021-07-13 19:28:50|452.27|450.07|452.27|450.07|452.27|450.07|452.27|450.07|0
1626204540000|2021-07-13 19:29:00|451.89|449.69|451.71|449.51|451.89|449.69|451.71|449.51|0
1626204550000|2021-07-13 19:29:10|451.61|449.41|451.52|449.32|451.61|449.41|451.52|449.32|0
1626204560000|2021-07-13 19:29:20|451.33|449.13|451.14|448.94|451.33|449.13|451.14|448.94|0
1626204570000|2021-07-13 19:29:30|450.77|448.57|450.77|448.57|450.77|448.57|450.39|448.19|0
1626204580000|2021-07-13 19:29:40|450.39|448.19|450.96|448.76|450.96|448.76|450.39|448.19|0
1626204590000|2021-07-13 19:29:50|451.14|448.94|451.14|448.94|451.14|448.94|451.14|448.94|0
1626204600000|2021-07-13 19:30:00|450.96|448.76|451.52|449.32|451.52|449.32|450.96|448.76|0
1626204610000|2021-07-13 19:30:10|451.71|449.51|451.52|449.32|451.71|449.51|451.52|449.32|0
1626204620000|2021-07-13 19:30:20|450.96|448.76|450.96|448.76|450.96|448.76|450.77|448.57|0
1626204640000|2021-07-13 19:30:40|450.77|448.57|450.58|448.38|450.77|448.57|450.58|448.38|0
1626204650000|2021-07-13 19:30:50|450.39|448.19|450.21|448.01|450.39|448.19|450.21|448.01|0
1626204660000|2021-07-13 19:31:00|449.83|447.63|450.02|447.82|450.21|448.01|449.83|447.63|0
1626204670000|2021-07-13 19:31:10|450.21|448.01|450.21|448.01|450.39|448.19|450.21|448.01|0
1626204680000|2021-07-13 19:31:20|450.39|448.19|450.21|448.01|450.39|448.19|450.21|448.01|0
1626204690000|2021-07-13 19:31:30|450.02|447.82|449.83|447.63|450.02|447.82|449.83|447.63|0
1626204700000|2021-07-13 19:31:40|449.65|447.45|449.64|447.44|449.65|447.45|449.64|447.44|0
1626204730000|2021-07-13 19:32:10|449.83|447.63|449.83|447.63|449.83|447.63|449.83|447.63|0
1626204740000|2021-07-13 19:32:20|450.02|447.82|450.02|447.82|450.02|447.82|449.83|447.63|0
1626204750000|2021-07-13 19:32:30|449.83|447.63|450.21|448.01|450.21|448.01|449.83|447.63|0
1626204760000|2021-07-13 19:32:40|450.02|447.82|450.02|447.82|450.02|447.82|449.83|447.63|0
1626204770000|2021-07-13 19:32:50|450.21|448.01|450.95|448.75|450.95|448.75|450.21|448.01|0
1626204780000|2021-07-13 19:33:00|450.77|448.57|450.21|448.01|450.77|448.57|450.21|448.01|0
1626204790000|2021-07-13 19:33:10|449.83|447.63|449.83|447.63|450.02|447.82|449.83|447.63|0
1626204800000|2021-07-13 19:33:20|449.64|447.44|449.83|447.63|449.83|447.63|449.64|447.44|0
1626204810000|2021-07-13 19:33:30|449.64|447.44|449.83|447.63|449.83|447.63|449.64|447.44|0
1626204820000|2021-07-13 19:33:40|449.64|447.44|449.08|446.88|449.64|447.44|449.08|446.88|0
1626204830000|2021-07-13 19:33:50|449.27|447.07|450.02|447.82|450.02|447.82|449.27|447.07|0
1626204840000|2021-07-13 19:34:00|449.83|447.63|450.02|447.82|450.21|448.01|449.83|447.63|0
1626204850000|2021-07-13 19:34:10|450.21|448.01|450.39|448.19|450.39|448.19|450.21|448.01|0
1626204860000|2021-07-13 19:34:20|450.58|448.38|451.33|449.13|451.33|449.13|450.58|448.38|0
1626204870000|2021-07-13 19:34:30|451.23|449.03|451.89|449.69|451.89|449.69|451.23|449.03|0
1626204880000|2021-07-13 19:34:40|451.7|449.5|451.7|449.5|451.7|449.5|451.52|449.32|0
1626204890000|2021-07-13 19:34:50|451.89|449.69|451.89|449.69|451.89|449.69|451.89|449.69|0
1626204900000|2021-07-13 19:35:00|452.27|450.07|451.7|449.5|452.27|450.07|451.52|449.32|0
1626204910000|2021-07-13 19:35:10|451.52|449.32|450.95|448.75|451.7|449.5|450.95|448.75|0
1626204920000|2021-07-13 19:35:20|450.86|448.66|450.77|448.57|450.86|448.66|450.58|448.38|0
1626204930000|2021-07-13 19:35:30|450.95|448.75|450.58|448.38|451.14|448.94|450.58|448.38|0
1626204940000|2021-07-13 19:35:40|450.95|448.75|450.58|448.38|450.95|448.75|450.58|448.38|0
1626204950000|2021-07-13 19:35:50|450.39|448.19|450.39|448.19|450.39|448.19|450.29|448.09|0
1626204960000|2021-07-13 19:36:00|450.2|448|450.77|448.57|450.77|448.57|450.2|448|0
1626204970000|2021-07-13 19:36:10|450.95|448.75|450.77|448.57|451.14|448.94|450.77|448.57|0
1626204980000|2021-07-13 19:36:20|450.95|448.75|451.33|449.13|451.33|449.13|450.95|448.75|0
1626204990000|2021-07-13 19:36:30|451.52|449.32|451.52|449.32|451.52|449.32|451.33|449.13|0
1626205000000|2021-07-13 19:36:40|451.7|449.5|451.61|449.41|451.7|449.5|451.52|449.32|0
1626205010000|2021-07-13 19:36:50|451.52|449.32|451.52|449.32|451.7|449.5|451.52|449.32|0
1626205020000|2021-07-13 19:37:00|451.89|449.69|451.7|449.5|451.89|449.69|451.7|449.5|0
1626205030000|2021-07-13 19:37:10|451.61|449.41|451.7|449.5|451.7|449.5|451.61|449.41|0
1626205040000|2021-07-13 19:37:20|451.52|449.32|451.7|449.5|451.7|449.5|451.52|449.32|0
1626205050000|2021-07-13 19:37:30|451.89|449.69|452.45|450.25|452.45|450.25|451.89|449.69|0
1626205060000|2021-07-13 19:37:40|452.27|450.07|452.45|450.25|452.45|450.25|452.27|450.07|0
1626205070000|2021-07-13 19:37:50|452.64|450.44|452.64|450.44|452.64|450.44|452.45|450.25|0
1626205080000|2021-07-13 19:38:00|452.83|450.63|452.83|450.63|452.83|450.63|452.64|450.44|0
1626205090000|2021-07-13 19:38:10|452.45|450.25|452.45|450.25|452.64|450.44|452.45|450.25|0
1626205100000|2021-07-13 19:38:20|452.64|450.44|452.26|450.06|452.64|450.44|452.26|450.06|0
1626205110000|2021-07-13 19:38:30|452.45|450.25|452.45|450.25|452.45|450.25|452.45|450.25|0
1626205120000|2021-07-13 19:38:40|452.26|450.06|452.64|450.44|452.64|450.44|452.26|450.06|0
1626205130000|2021-07-13 19:38:50|452.45|450.25|452.45|450.25|452.64|450.44|452.45|450.25|0
1626205140000|2021-07-13 19:39:00|452.26|450.06|452.26|450.06|452.26|450.06|452.26|450.06|0
1626205150000|2021-07-13 19:39:10|452.64|450.44|453.2|451|453.2|451|452.64|450.44|0
1626205160000|2021-07-13 19:39:20|453.39|451.19|453.58|451.38|453.58|451.38|453.2|451|0
1626205170000|2021-07-13 19:39:30|453.39|451.19|453.58|451.38|453.58|451.38|453.2|451|0
1626205180000|2021-07-13 19:39:40|453.39|451.19|453.2|451|453.39|451.19|453.2|451|0
1626205190000|2021-07-13 19:39:50|453.58|451.38|453.58|451.38|453.77|451.57|453.58|451.38|0
1626205200000|2021-07-13 19:40:00|453.39|451.19|453.2|451|453.39|451.19|453.2|451|0
1626205210000|2021-07-13 19:40:10|453.01|450.81|452.54|450.34|453.01|450.81|452.54|450.34|0
1626205220000|2021-07-13 19:40:20|452.64|450.44|452.83|450.63|452.83|450.63|452.64|450.44|0
1626205230000|2021-07-13 19:40:30|453.01|450.81|453.2|451|453.2|451|453.01|450.81|0
1626205240000|2021-07-13 19:40:40|453.39|451.19|453.77|451.57|453.77|451.57|453.39|451.19|0
1626205250000|2021-07-13 19:40:50|453.95|451.75|453.95|451.75|453.95|451.75|453.95|451.75|0
1626205260000|2021-07-13 19:41:00|453.77|451.57|453.95|451.75|453.95|451.75|453.77|451.57|0
1626205270000|2021-07-13 19:41:10|453.77|451.57|453.95|451.75|453.95|451.75|453.77|451.57|0
1626205280000|2021-07-13 19:41:20|453.77|451.57|453.95|451.75|453.95|451.75|453.77|451.57|0
1626205290000|2021-07-13 19:41:30|454.14|451.94|454.89|452.69|454.89|452.69|454.14|451.94|0
1626205300000|2021-07-13 19:41:40|454.52|452.32|454.7|452.5|454.7|452.5|454.52|452.32|0
1626205310000|2021-07-13 19:41:50|454.89|452.69|454.7|452.5|454.89|452.69|454.7|452.5|0
1626205320000|2021-07-13 19:42:00|454.52|452.32|454.7|452.5|454.7|452.5|454.52|452.32|0
1626205330000|2021-07-13 19:42:10|454.52|452.32|454.7|452.5|454.7|452.5|454.52|452.32|0
1626205340000|2021-07-13 19:42:20|454.89|452.69|455.08|452.88|455.08|452.88|454.89|452.69|0
1626205350000|2021-07-13 19:42:30|455.27|453.07|454.7|452.5|455.27|453.07|454.7|452.5|0
1626205360000|2021-07-13 19:42:40|454.52|452.32|454.52|452.32|454.7|452.5|454.52|452.32|0
1626205370000|2021-07-13 19:42:50|454.7|452.5|454.52|452.32|454.7|452.5|454.52|452.32|0
1626205380000|2021-07-13 19:43:00|454.14|451.94|454.14|451.94|454.14|451.94|453.95|451.75|0
1626205390000|2021-07-13 19:43:10|453.95|451.75|454.14|451.94|454.33|452.13|453.95|451.75|0
1626205400000|2021-07-13 19:43:20|454.33|452.13|453.95|451.75|454.33|452.13|453.95|451.75|0
1626205410000|2021-07-13 19:43:30|454.33|452.13|455.27|453.07|455.27|453.07|454.33|452.13|0
1626205420000|2021-07-13 19:43:40|455.08|452.88|454.89|452.69|455.08|452.88|454.89|452.69|0
1626205430000|2021-07-13 19:43:50|455.08|452.88|455.08|452.88|455.08|452.88|454.89|452.69|0
1626205440000|2021-07-13 19:44:00|454.89|452.69|454.89|452.69|454.89|452.69|454.89|452.69|0
1626205450000|2021-07-13 19:44:10|454.7|452.5|454.52|452.32|454.89|452.69|454.52|452.32|0
1626205460000|2021-07-13 19:44:20|454.7|452.5|454.33|452.13|454.7|452.5|454.33|452.13|0
1626205470000|2021-07-13 19:44:30|454.14|451.94|454.14|451.94|454.14|451.94|454.14|451.94|0
1626205480000|2021-07-13 19:44:40|454.33|452.13|454.33|452.13|454.33|452.13|454.33|452.13|0
1626205490000|2021-07-13 19:44:50|454.7|452.5|454.52|452.32|454.7|452.5|454.52|452.32|0
1626205500000|2021-07-13 19:45:00|454.7|452.5|454.89|452.69|455.08|452.88|454.7|452.5|0
1626205510000|2021-07-13 19:45:10|454.7|452.5|454.33|452.13|454.7|452.5|454.33|452.13|0
1626205520000|2021-07-13 19:45:20|454.51|452.31|454.33|452.13|454.51|452.31|454.33|452.13|0
1626205530000|2021-07-13 19:45:30|454.51|452.31|454.14|451.94|454.51|452.31|454.14|451.94|0
1626205540000|2021-07-13 19:45:40|453.95|451.75|453.95|451.75|453.95|451.75|453.95|451.75|0
1626205550000|2021-07-13 19:45:50|453.76|451.56|453.76|451.56|453.76|451.56|453.76|451.56|0
1626205560000|2021-07-13 19:46:00|453.95|451.75|453.76|451.56|453.95|451.75|453.76|451.56|0
1626205570000|2021-07-13 19:46:10|453.58|451.38|453.2|451|453.58|451.38|453.2|451|0
1626205580000|2021-07-13 19:46:20|453.39|451.19|453.39|451.19|453.39|451.19|453.2|451|0
1626205590000|2021-07-13 19:46:30|453.2|451|453.2|451|453.2|451|453.01|450.81|0
1626205600000|2021-07-13 19:46:40|453.01|450.81|452.82|450.62|453.01|450.81|452.82|450.62|0
1626205610000|2021-07-13 19:46:50|452.64|450.44|452.45|450.25|452.64|450.44|452.45|450.25|0
1626205620000|2021-07-13 19:47:00|452.64|450.44|452.82|450.62|452.82|450.62|452.64|450.44|0
1626205630000|2021-07-13 19:47:10|452.64|450.44|452.45|450.25|452.64|450.44|452.45|450.25|0
1626205640000|2021-07-13 19:47:20|452.64|450.44|452.45|450.25|452.64|450.44|452.45|450.25|0
1626205650000|2021-07-13 19:47:30|452.64|450.44|453.01|450.81|453.01|450.81|452.64|450.44|0
1626205660000|2021-07-13 19:47:40|452.82|450.62|453.01|450.81|453.01|450.81|452.82|450.62|0
1626205670000|2021-07-13 19:47:50|453.2|451|453.39|451.19|453.39|451.19|453.2|451|0
1626205680000|2021-07-13 19:48:00|453.01|450.81|453.2|451|453.2|451|452.82|450.62|0
1626205690000|2021-07-13 19:48:10|453.39|451.19|452.82|450.62|453.39|451.19|452.82|450.62|0
1626205700000|2021-07-13 19:48:20|453.01|450.81|453.01|450.81|453.01|450.81|453.01|450.81|0
1626205710000|2021-07-13 19:48:30|453.2|451|453.1|450.9|453.2|451|453.1|450.9|0
1626205720000|2021-07-13 19:48:40|452.82|450.62|452.64|450.44|453.01|450.81|452.64|450.44|0
1626205730000|2021-07-13 19:48:50|452.45|450.25|452.45|450.25|452.45|450.25|452.35|450.15|0
1626205740000|2021-07-13 19:49:00|452.64|450.44|452.45|450.25|452.64|450.44|452.26|450.06|0
1626205750000|2021-07-13 19:49:10|452.64|450.44|452.45|450.25|452.64|450.44|452.45|450.25|0
1626205760000|2021-07-13 19:49:20|452.26|450.06|451.7|449.5|452.26|450.06|451.7|449.5|0
1626205770000|2021-07-13 19:49:30|451.6|449.4|451.7|449.5|451.7|449.5|451.6|449.4|0
1626205780000|2021-07-13 19:49:40|451.88|449.68|451.88|449.68|451.88|449.68|451.7|449.5|0
1626205790000|2021-07-13 19:49:50|451.7|449.5|451.97|449.77|452.07|449.87|451.7|449.5|0
1626205800000|2021-07-13 19:50:00|452.07|449.87|452.45|450.25|452.45|450.25|452.07|449.87|0
1626205810000|2021-07-13 19:50:10|451.7|449.5|451.13|448.93|451.7|449.5|450.95|448.75|0
1626205820000|2021-07-13 19:50:20|451.32|449.12|451.32|449.12|451.32|449.12|451.32|449.12|0
1626205830000|2021-07-13 19:50:30|451.7|449.5|452.07|449.87|452.07|449.87|451.51|449.31|0
1626205840000|2021-07-13 19:50:40|451.88|449.68|451.13|448.93|451.88|449.68|451.13|448.93|0
1626205850000|2021-07-13 19:50:50|450.95|448.75|450.76|448.56|450.95|448.75|450.76|448.56|0
1626205860000|2021-07-13 19:51:00|450.57|448.37|450.76|448.56|450.85|448.65|450.57|448.37|0
1626205870000|2021-07-13 19:51:10|450.95|448.75|449.82|447.62|450.95|448.75|449.82|447.62|0
1626205880000|2021-07-13 19:51:20|449.64|447.44|449.26|447.06|449.64|447.44|449.26|447.06|0
1626205890000|2021-07-13 19:51:30|449.45|447.25|449.45|447.25|449.64|447.44|449.45|447.25|0
1626205900000|2021-07-13 19:51:40|449.64|447.44|449.82|447.62|449.82|447.62|449.64|447.44|0
1626205910000|2021-07-13 19:51:50|450.1|447.9|450.01|447.81|450.39|448.19|450.01|447.81|0
1626205920000|2021-07-13 19:52:00|449.82|447.62|449.82|447.62|450.01|447.81|449.82|447.62|0
1626205930000|2021-07-13 19:52:10|449.64|447.44|449.45|447.25|449.64|447.44|449.45|447.25|0
1626205940000|2021-07-13 19:52:20|449.64|447.44|449.64|447.44|449.64|447.44|449.64|447.44|0
1626205950000|2021-07-13 19:52:30|449.82|447.62|450.01|447.81|450.01|447.81|449.82|447.62|0
1626205960000|2021-07-13 19:52:40|450.38|448.18|450.57|448.37|450.57|448.37|450.38|448.18|0
1626205970000|2021-07-13 19:52:50|450.38|448.18|450.57|448.37|450.57|448.37|450.38|448.18|0
1626205980000|2021-07-13 19:53:00|450.76|448.56|450.01|447.81|450.76|448.56|450.01|447.81|0
1626205990000|2021-07-13 19:53:10|450.38|448.18|449.82|447.62|450.38|448.18|449.82|447.62|0
1626206000000|2021-07-13 19:53:20|449.64|447.44|449.64|447.44|449.64|447.44|449.64|447.44|0
1626206010000|2021-07-13 19:53:30|449.54|447.34|449.82|447.62|449.82|447.62|449.45|447.25|0
1626206020000|2021-07-13 19:53:40|450.01|447.81|449.73|447.53|450.01|447.81|449.64|447.44|0
1626206030000|2021-07-13 19:53:50|449.64|447.44|449.82|447.62|449.82|447.62|449.64|447.44|0
1626206040000|2021-07-13 19:54:00|449.64|447.44|450.2|448|450.2|448|449.64|447.44|0
1626206050000|2021-07-13 19:54:10|450.38|448.18|450.85|448.65|450.95|448.75|450.38|448.18|0
1626206060000|2021-07-13 19:54:20|450.95|448.75|451.32|449.12|451.51|449.31|450.95|448.75|0
1626206070000|2021-07-13 19:54:30|451.51|449.31|451.51|449.31|451.51|449.31|451.32|449.12|0
1626206080000|2021-07-13 19:54:40|451.32|449.12|451.32|449.12|451.32|449.12|450.76|448.56|0
1626206090000|2021-07-13 19:54:50|451.13|448.93|450.95|448.75|451.13|448.93|450.57|448.37|0
1626206100000|2021-07-13 19:55:00|451.13|448.93|450.76|448.56|451.32|449.12|450.76|448.56|0
1626206110000|2021-07-13 19:55:10|450.57|448.37|450.57|448.37|450.95|448.75|450.57|448.37|0
1626206120000|2021-07-13 19:55:20|450.38|448.18|450.76|448.56|450.76|448.56|450.2|448|0
1626206130000|2021-07-13 19:55:30|450.57|448.37|450.1|447.9|450.57|448.37|450.1|447.9|0
1626206140000|2021-07-13 19:55:40|450.2|448|449.45|447.25|450.2|448|449.45|447.25|0
1626206150000|2021-07-13 19:55:50|449.26|447.06|449.26|447.06|449.26|447.06|449.26|447.06|0
1626206160000|2021-07-13 19:56:00|449.63|447.43|449.26|447.06|450.01|447.81|449.26|447.06|0
1626206170000|2021-07-13 19:56:10|449.45|447.25|448.89|446.69|449.45|447.25|448.7|446.5|0
1626206180000|2021-07-13 19:56:20|448.7|446.5|448.51|446.31|448.7|446.5|448.51|446.31|0
1626206190000|2021-07-13 19:56:30|448.7|446.5|448.89|446.69|448.89|446.69|448.51|446.31|0
1626206200000|2021-07-13 19:56:40|449.8|447.6|449.61|447.41|449.8|447.6|449.61|447.41|0
1626206210000|2021-07-13 19:56:50|449.42|447.22|449.8|447.6|449.8|447.6|449.42|447.22|0
1626206220000|2021-07-13 19:57:00|449.61|447.41|449.8|447.6|449.8|447.6|449.42|447.22|0
1626206230000|2021-07-13 19:57:10|449.61|447.41|449.61|447.41|449.8|447.6|449.61|447.41|0
1626206240000|2021-07-13 19:57:20|449.42|447.22|449.8|447.6|449.8|447.6|449.42|447.22|0
1626206250000|2021-07-13 19:57:30|449.98|447.78|450.54|448.34|450.54|448.34|449.98|447.78|0
1626206260000|2021-07-13 19:57:40|450.36|448.16|450.36|448.16|450.54|448.34|450.36|448.16|0
1626206270000|2021-07-13 19:57:50|449.98|447.78|449.8|447.6|449.98|447.78|449.8|447.6|0
1626206280000|2021-07-13 19:58:00|449.98|447.78|450.17|447.97|450.36|448.16|449.98|447.78|0
1626206290000|2021-07-13 19:58:10|449.98|447.78|449.98|447.78|449.98|447.78|449.98|447.78|0
1626206300000|2021-07-13 19:58:20|449.8|447.6|449.61|447.41|449.8|447.6|449.61|447.41|0
1626206310000|2021-07-13 19:58:30|449.8|447.6|449.61|447.41|449.8|447.6|449.61|447.41|0
1626206320000|2021-07-13 19:58:40|449.42|447.22|449.61|447.41|449.61|447.41|449.42|447.22|0
1626206330000|2021-07-13 19:58:50|449.8|447.6|449.61|447.41|449.8|447.6|449.61|447.41|0
1626206340000|2021-07-13 19:59:00|449.42|447.22|449.8|447.6|449.8|447.6|449.42|447.22|0
1626206350000|2021-07-13 19:59:10|450.36|448.16|451.1|448.9|451.29|449.09|450.36|448.16|0
1626206360000|2021-07-13 19:59:20|450.54|448.34|450.36|448.16|450.54|448.34|450.17|447.97|0
1626206370000|2021-07-13 19:59:30|449.98|447.78|450.36|448.16|450.36|448.16|449.98|447.78|0
1626206380000|2021-07-13 19:59:40|450.17|447.97|450.17|447.97|450.17|447.97|449.8|447.6|0
1626206390000|2021-07-13 19:59:50|451.1|448.9|451.85|449.65|451.85|449.65|450.92|448.72|0
1626206400000|2021-07-13 20:00:00|452.04|449.84|450.92|448.72|452.04|449.84|450.92|448.72|0
1626206410000|2021-07-13 20:00:10|451.29|449.09|451.48|449.28|451.48|449.28|451.29|449.09|0
1626206420000|2021-07-13 20:00:20|451.66|449.46|451.85|449.65|451.85|449.65|451.48|449.28|0
1626206430000|2021-07-13 20:00:30|452.04|449.84|452.23|450.03|452.23|450.03|451.85|449.65|0
1626206440000|2021-07-13 20:00:40|452.41|450.21|452.41|450.21|452.41|450.21|452.04|449.84|0
1626206450000|2021-07-13 20:00:50|452.23|450.03|452.23|450.03|452.41|450.21|452.23|450.03|0
1626206460000|2021-07-13 20:01:00|452.04|449.84|451.66|449.46|452.23|450.03|451.66|449.46|0
1626206470000|2021-07-13 20:01:10|451.85|449.65|451.48|449.28|451.85|449.65|451.48|449.28|0
1626206480000|2021-07-13 20:01:20|451.66|449.46|451.48|449.28|451.66|449.46|451.48|449.28|0
1626206510000|2021-07-13 20:01:50|451.29|449.09|451.29|449.09|451.29|449.09|451.29|449.09|0
1626206550000|2021-07-13 20:02:30|451.1|448.9|450.92|448.72|451.1|448.9|450.92|448.72|0
1626206560000|2021-07-13 20:02:40|450.73|448.53|450.73|448.53|450.73|448.53|450.73|448.53|0
1626206570000|2021-07-13 20:02:50|450.54|448.34|450.54|448.34|450.54|448.34|450.54|448.34|0
1626206580000|2021-07-13 20:03:00|450.73|448.53|450.54|448.34|450.73|448.53|450.54|448.34|0
1626206590000|2021-07-13 20:03:10|450.73|448.53|450.92|448.72|450.92|448.72|450.73|448.53|0
1626206600000|2021-07-13 20:03:20|450.91|448.71|450.73|448.53|450.91|448.71|450.73|448.53|0
1626206620000|2021-07-13 20:03:40|450.54|448.34|450.73|448.53|450.73|448.53|450.54|448.34|0
1626206630000|2021-07-13 20:03:50|450.82|448.62|451.1|448.9|451.1|448.9|450.82|448.62|0
1626206650000|2021-07-13 20:04:10|450.91|448.71|450.73|448.53|450.91|448.71|450.73|448.53|0
1626206660000|2021-07-13 20:04:20|450.54|448.34|450.35|448.15|450.54|448.34|450.35|448.15|0
1626206670000|2021-07-13 20:04:30|450.17|447.97|450.17|447.97|450.17|447.97|450.17|447.97|0
1626206680000|2021-07-13 20:04:40|449.98|447.78|449.79|447.59|449.98|447.78|449.79|447.59|0
1626206690000|2021-07-13 20:04:50|449.98|447.78|450.17|447.97|450.35|448.15|449.98|447.78|0
1626206700000|2021-07-13 20:05:00|449.98|447.78|450.35|448.15|450.73|448.53|449.98|447.78|0
1626206710000|2021-07-13 20:05:10|450.54|448.34|450.54|448.34|450.73|448.53|450.35|448.15|0
1626206730000|2021-07-13 20:05:30|450.73|448.53|451.1|448.9|451.1|448.9|450.73|448.53|0
1626206740000|2021-07-13 20:05:40|450.91|448.71|450.91|448.71|450.91|448.71|450.91|448.71|0
1626206750000|2021-07-13 20:05:50|451.1|448.9|451.1|448.9|451.1|448.9|451.1|448.9|0
1626206760000|2021-07-13 20:06:00|451.47|449.27|451.66|449.46|451.66|449.46|451.29|449.09|0
1626206780000|2021-07-13 20:06:20|451.47|449.27|451.47|449.27|451.66|449.46|451.47|449.27|0
1626206790000|2021-07-13 20:06:30|451.66|449.46|451.85|449.65|451.85|449.65|451.66|449.46|0
1626206800000|2021-07-13 20:06:40|451.66|449.46|451.47|449.27|451.66|449.46|451.47|449.27|0
1626206820000|2021-07-13 20:07:00|451.1|448.9|451.29|449.09|451.29|449.09|451.1|448.9|0
1626206830000|2021-07-13 20:07:10|451.47|449.27|451.47|449.27|451.47|449.27|451.47|449.27|0
1626206840000|2021-07-13 20:07:20|451.66|449.46|451.66|449.46|451.66|449.46|451.66|449.46|0
1626206850000|2021-07-13 20:07:30|451.47|449.27|451.47|449.27|451.47|449.27|451.47|449.27|0
1626206870000|2021-07-13 20:07:50|451.66|449.46|452.22|450.02|452.22|450.02|451.66|449.46|0
1626206880000|2021-07-13 20:08:00|452.41|450.21|451.85|449.65|452.41|450.21|451.85|449.65|0
1626206890000|2021-07-13 20:08:10|452.04|449.84|452.04|449.84|452.04|449.84|452.04|449.84|0
1626206900000|2021-07-13 20:08:20|452.22|450.02|452.22|450.02|452.22|450.02|452.22|450.02|0
1626206920000|2021-07-13 20:08:40|452.41|450.21|452.22|450.02|452.41|450.21|452.22|450.02|0
1626206930000|2021-07-13 20:08:50|452.41|450.21|452.41|450.21|452.41|450.21|452.41|450.21|0
1626206940000|2021-07-13 20:09:00|452.22|450.02|452.22|450.02|452.22|450.02|452.22|450.02|0
1626206950000|2021-07-13 20:09:10|452.03|449.83|452.22|450.02|452.22|450.02|452.03|449.83|0
1626207000000|2021-07-13 20:10:00|452.03|449.83|451.85|449.65|452.03|449.83|451.85|449.65|0
1626207010000|2021-07-13 20:10:10|451.66|449.46|451.66|449.46|451.66|449.46|451.66|449.46|0
1626207020000|2021-07-13 20:10:20|451.29|449.09|451.29|449.09|451.29|449.09|451.29|449.09|0
1626207030000|2021-07-13 20:10:30|451.47|449.27|451.47|449.27|451.47|449.27|451.47|449.27|0
1626207040000|2021-07-13 20:10:40|451.66|449.46|451.66|449.46|451.66|449.46|451.47|449.27|0
1626207050000|2021-07-13 20:10:50|451.85|449.65|451.85|449.65|451.85|449.65|451.85|449.65|0
1626207060000|2021-07-13 20:11:00|451.66|449.46|451.66|449.46|451.66|449.46|451.66|449.46|0
1626207080000|2021-07-13 20:11:20|451.47|449.27|451.47|449.27|451.47|449.27|451.47|449.27|0
1626207090000|2021-07-13 20:11:30|451.66|449.46|451.47|449.27|451.66|449.46|451.47|449.27|0
1626207100000|2021-07-13 20:11:40|451.29|449.09|451.47|449.27|451.47|449.27|451.29|449.09|0
1626207110000|2021-07-13 20:11:50|451.29|449.09|451.29|449.09|451.29|449.09|451.29|449.09|0
1626207120000|2021-07-13 20:12:00|450.91|448.71|451.1|448.9|451.1|448.9|450.91|448.71|0
1626207130000|2021-07-13 20:12:10|450.91|448.71|450.91|448.71|450.91|448.71|450.91|448.71|0
1626207140000|2021-07-13 20:12:20|450.72|448.52|450.91|448.71|450.91|448.71|450.72|448.52|0
1626207170000|2021-07-13 20:12:50|451.28|449.08|451.28|449.08|451.28|449.08|451.28|449.08|0
1626207180000|2021-07-13 20:13:00|451.1|448.9|450.91|448.71|451.1|448.9|450.91|448.71|0
1626207190000|2021-07-13 20:13:10|450.72|448.52|450.91|448.71|450.91|448.71|450.72|448.52|0
1626207210000|2021-07-13 20:13:30|450.72|448.52|450.72|448.52|450.72|448.52|450.72|448.52|0
1626207230000|2021-07-13 20:13:50|450.81|448.61|450.91|448.71|450.91|448.71|450.81|448.61|0
1626207240000|2021-07-13 20:14:00|451.1|448.9|451.1|448.9|451.28|449.08|451.1|448.9|0
1626207260000|2021-07-13 20:14:20|450.91|448.71|450.91|448.71|450.91|448.71|450.91|448.71|0
1626207270000|2021-07-13 20:14:30|451.1|448.9|451.1|448.9|451.1|448.9|451.1|448.9|0
1626207280000|2021-07-13 20:14:40|450.91|448.71|450.91|448.71|451.1|448.9|450.91|448.71|0
1626207290000|2021-07-13 20:14:50|451.28|449.08|451.1|448.9|451.28|449.08|451.1|448.9|0
1626207310000|2021-07-13 20:15:10|451.3|448.7|451.3|448.7|451.3|448.7|451.3|448.7|0
1626207350000|2021-07-13 20:15:50|451.11|448.51|451.11|448.51|451.11|448.51|451.11|448.51|0
1626207400000|2021-07-13 20:16:40|450.92|448.32|450.92|448.32|450.92|448.32|450.92|448.32|0
1626207440000|2021-07-13 20:17:20|450.74|448.14|450.73|448.13|450.74|448.14|450.73|448.13|0
1626207450000|2021-07-13 20:17:30|450.55|447.95|450.55|447.95|450.55|447.95|450.55|447.95|0
1626207460000|2021-07-13 20:17:40|450.36|447.76|450.36|447.76|450.36|447.76|450.36|447.76|0
1626207470000|2021-07-13 20:17:50|450.55|447.95|450.55|447.95|450.55|447.95|450.55|447.95|0
1626207490000|2021-07-13 20:18:10|450.73|448.13|450.73|448.13|450.73|448.13|450.55|447.95|0
1626207530000|2021-07-13 20:18:50|450.64|448.04|450.55|447.95|450.64|448.04|450.55|447.95|0
1626207540000|2021-07-13 20:19:00|450.73|448.13|450.55|447.95|450.73|448.13|450.55|447.95|0
1626207610000|2021-07-13 20:20:10|450.45|447.85|450.36|447.76|450.45|447.85|450.36|447.76|0
1626207620000|2021-07-13 20:20:20|450.17|447.57|450.17|447.57|450.17|447.57|450.17|447.57|0
1626207740000|2021-07-13 20:22:20|450.08|447.48|450.08|447.48|450.17|447.57|450.08|447.48|0
1626207750000|2021-07-13 20:22:30|449.99|447.39|449.99|447.39|449.99|447.39|449.99|447.39|0
1626207790000|2021-07-13 20:23:10|449.89|447.29|449.99|447.39|449.99|447.39|449.89|447.29|0
1626207800000|2021-07-13 20:23:20|449.89|447.29|449.8|447.2|449.89|447.29|449.8|447.2|0
1626207810000|2021-07-13 20:23:30|449.98|447.38|449.98|447.38|449.98|447.38|449.98|447.38|0
1626207820000|2021-07-13 20:23:40|449.8|447.2|449.98|447.38|449.98|447.38|449.8|447.2|0
1626207830000|2021-07-13 20:23:50|449.89|447.29|449.8|447.2|449.89|447.29|449.8|447.2|0
1626207840000|2021-07-13 20:24:00|449.98|447.38|449.98|447.38|449.98|447.38|449.98|447.38|0
1626207860000|2021-07-13 20:24:20|449.89|447.29|449.89|447.29|449.89|447.29|449.8|447.2|0
1626207870000|2021-07-13 20:24:30|449.98|447.38|449.89|447.29|449.98|447.38|449.89|447.29|0
1626207880000|2021-07-13 20:24:40|449.98|447.38|449.98|447.38|449.98|447.38|449.98|447.38|0
1626207890000|2021-07-13 20:24:50|449.89|447.29|449.89|447.29|449.89|447.29|449.89|447.29|0
1626207900000|2021-07-13 20:25:00|449.98|447.38|449.98|447.38|449.98|447.38|449.98|447.38|0
1626207910000|2021-07-13 20:25:10|449.89|447.29|449.8|447.2|449.89|447.29|449.8|447.2|0
1626207920000|2021-07-13 20:25:20|449.89|447.29|449.98|447.38|449.98|447.38|449.89|447.29|0
1626207940000|2021-07-13 20:25:40|450.07|447.47|450.17|447.57|450.17|447.57|450.07|447.47|0
1626207970000|2021-07-13 20:26:10|450.07|447.47|450.07|447.47|450.07|447.47|450.07|447.47|0
1626207980000|2021-07-13 20:26:20|450.17|447.57|450.17|447.57|450.17|447.57|450.17|447.57|0
1626208010000|2021-07-13 20:26:50|450.36|447.76|450.36|447.76|450.36|447.76|450.36|447.76|0
1626208070000|2021-07-13 20:27:50|450.17|447.57|450.07|447.47|450.17|447.57|450.07|447.47|0
1626208090000|2021-07-13 20:28:10|450.17|447.57|450.17|447.57|450.17|447.57|450.17|447.57|0
1626208150000|2021-07-13 20:29:10|449.98|447.38|449.98|447.38|449.98|447.38|449.98|447.38|0
1626208160000|2021-07-13 20:29:20|449.8|447.2|449.8|447.2|449.8|447.2|449.8|447.2|0
1626208180000|2021-07-13 20:29:40|449.98|447.38|450.17|447.57|450.17|447.57|449.98|447.38|0
1626208190000|2021-07-13 20:29:50|450.36|447.76|450.36|447.76|450.36|447.76|450.36|447.76|0
1626208200000|2021-07-13 20:30:00|450.17|447.57|450.07|447.47|450.17|447.57|450.07|447.47|0
1626208210000|2021-07-13 20:30:10|450.17|447.57|450.17|447.57|450.17|447.57|450.17|447.57|0
1626208250000|2021-07-13 20:30:50|449.98|447.38|449.98|447.38|449.98|447.38|449.98|447.38|0
1626208320000|2021-07-13 20:32:00|449.79|447.19|449.79|447.19|449.79|447.19|449.79|447.19|0
1626208480000|2021-07-13 20:34:40|449.98|447.38|449.98|447.38|449.98|447.38|449.98|447.38|0
1626208510000|2021-07-13 20:35:10|450.17|447.57|450.17|447.57|450.17|447.57|450.17|447.57|0
1626208620000|2021-07-13 20:37:00|450.35|447.75|450.35|447.75|450.35|447.75|450.35|447.75|0
1626208650000|2021-07-13 20:37:30|450.54|447.94|450.54|447.94|450.54|447.94|450.54|447.94|0
1626208690000|2021-07-13 20:38:10|450.35|447.75|450.35|447.75|450.35|447.75|450.35|447.75|0
1626208710000|2021-07-13 20:38:30|450.17|447.57|450.17|447.57|450.17|447.57|450.17|447.57|0
1626208740000|2021-07-13 20:39:00|449.98|447.38|449.98|447.38|449.98|447.38|449.98|447.38|0
1626208820000|2021-07-13 20:40:20|450.16|447.56|450.16|447.56|450.16|447.56|450.16|447.56|0
1626208860000|2021-07-13 20:41:00|450.07|447.47|450.16|447.56|450.16|447.56|450.07|447.47|0
1626208880000|2021-07-13 20:41:20|449.98|447.38|449.98|447.38|449.98|447.38|449.98|447.38|0
1626208890000|2021-07-13 20:41:30|449.79|447.19|449.79|447.19|449.79|447.19|449.79|447.19|0
1626208900000|2021-07-13 20:41:40|449.98|447.38|449.79|447.19|449.98|447.38|449.79|447.19|0
1626208910000|2021-07-13 20:41:50|449.98|447.38|449.98|447.38|449.98|447.38|449.98|447.38|0
1626208920000|2021-07-13 20:42:00|449.79|447.19|449.98|447.38|449.98|447.38|449.79|447.19|0
1626208940000|2021-07-13 20:42:20|449.79|447.19|449.98|447.38|449.98|447.38|449.79|447.19|0
1626208950000|2021-07-13 20:42:30|449.79|447.19|449.79|447.19|449.79|447.19|449.79|447.19|0
1626208960000|2021-07-13 20:42:40|449.98|447.38|449.98|447.38|449.98|447.38|449.98|447.38|0
1626208970000|2021-07-13 20:42:50|449.79|447.19|449.79|447.19|449.79|447.19|449.79|447.19|0
1626208980000|2021-07-13 20:43:00|449.98|447.38|449.98|447.38|449.98|447.38|449.98|447.38|0
1626209040000|2021-07-13 20:44:00|449.79|447.19|449.79|447.19|449.79|447.19|449.79|447.19|0
1626209050000|2021-07-13 20:44:10|449.6|447|449.79|447.19|449.79|447.19|449.6|447|0
1626209060000|2021-07-13 20:44:20|449.98|447.38|449.98|447.38|449.98|447.38|449.98|447.38|0
1626209080000|2021-07-13 20:44:40|449.88|447.28|449.79|447.19|449.88|447.28|449.79|447.19|0
1626209090000|2021-07-13 20:44:50|449.88|447.28|449.79|447.19|449.88|447.28|449.79|447.19|0
1626209100000|2021-07-13 20:45:00|449.98|447.38|449.79|447.19|449.98|447.38|449.79|447.19|0
1626209150000|2021-07-13 20:45:50|449.88|447.28|449.88|447.28|449.88|447.28|449.88|447.28|0
1626209160000|2021-07-13 20:46:00|449.98|447.38|449.98|447.38|449.98|447.38|449.98|447.38|0
1626209180000|2021-07-13 20:46:20|449.79|447.19|449.79|447.19|449.79|447.19|449.79|447.19|0
1626209220000|2021-07-13 20:47:00|449.6|447|449.69|447.09|449.69|447.09|449.6|447|0
1626209230000|2021-07-13 20:47:10|449.6|447|449.6|447|449.6|447|449.6|447|0
1626209240000|2021-07-13 20:47:20|449.79|447.19|449.79|447.19|449.79|447.19|449.79|447.19|0
1626209300000|2021-07-13 20:48:20|449.6|447|449.6|447|449.6|447|449.6|447|0
1626209310000|2021-07-13 20:48:30|449.5|446.9|449.41|446.81|449.5|446.9|449.41|446.81|0
1626209340000|2021-07-13 20:49:00|449.5|446.9|449.6|447|449.6|447|449.5|446.9|0
1626209350000|2021-07-13 20:49:10|449.79|447.19|449.79|447.19|449.79|447.19|449.79|447.19|0
1626209390000|2021-07-13 20:49:50|449.88|447.28|449.88|447.28|449.88|447.28|449.88|447.28|0
1626209400000|2021-07-13 20:50:00|449.97|447.37|449.97|447.37|449.97|447.37|449.97|447.37|0
1626209420000|2021-07-13 20:50:20|450.16|447.56|450.16|447.56|450.16|447.56|450.16|447.56|0
1626209430000|2021-07-13 20:50:30|449.97|447.37|449.97|447.37|449.97|447.37|449.97|447.37|0
1626209440000|2021-07-13 20:50:40|449.79|447.19|449.79|447.19|449.79|447.19|449.79|447.19|0
1626209450000|2021-07-13 20:50:50|449.88|447.28|449.88|447.28|449.88|447.28|449.88|447.28|0
1626209460000|2021-07-13 20:51:00|449.97|447.37|449.97|447.37|449.97|447.37|449.88|447.28|0
1626209480000|2021-07-13 20:51:20|450.06|447.46|449.97|447.37|450.06|447.46|449.97|447.37|0
1626209520000|2021-07-13 20:52:00|449.79|447.19|449.79|447.19|449.79|447.19|449.79|447.19|0
1626209570000|2021-07-13 20:52:50|449.88|447.28|449.88|447.28|449.88|447.28|449.88|447.28|0
1626209580000|2021-07-13 20:53:00|449.79|447.19|449.79|447.19|449.79|447.19|449.79|447.19|0
1626209640000|2021-07-13 20:54:00|449.78|447.18|449.78|447.18|449.78|447.18|449.78|447.18|0
1626209650000|2021-07-13 20:54:10|449.87|447.27|449.6|447|449.87|447.27|449.6|447|0
1626209700000|2021-07-13 20:55:00|449.5|446.9|449.41|446.81|449.5|446.9|449.41|446.81|0
1626209720000|2021-07-13 20:55:20|449.31|446.71|449.31|446.71|449.31|446.71|449.31|446.71|0
1626209730000|2021-07-13 20:55:30|449.22|446.62|449.41|446.81|449.41|446.81|449.22|446.62|0
1626209810000|2021-07-13 20:56:50|449.6|447|449.6|447|449.6|447|449.6|447|0
1626209830000|2021-07-13 20:57:10|449.78|447.18|449.78|447.18|449.78|447.18|449.78|447.18|0
1626209880000|2021-07-13 20:58:00|449.97|447.37|449.97|447.37|449.97|447.37|449.97|447.37|0
1626209900000|2021-07-13 20:58:20|450.16|447.56|450.16|447.56|450.16|447.56|450.16|447.56|0
1626209920000|2021-07-13 20:58:40|450.34|447.74|450.34|447.74|450.34|447.74|450.34|447.74|0
1626209970000|2021-07-13 20:59:30|450.43|447.83|450.34|447.74|450.43|447.83|450.34|447.74|0
1626209990000|2021-07-13 20:59:50|450.25|447.65|450.25|447.65|450.25|447.65|450.06|447.46|0
1626210000000|2021-07-13 21:00:00|450.34|447.74|450.31|447.71|450.34|447.74|450.31|447.71|0
1626210020000|2021-07-13 21:00:20|450.34|447.74|450.34|447.74|450.34|447.74|450.34|447.74|0
1626210030000|2021-07-13 21:00:30|450.31|447.71|450.31|447.71|450.31|447.71|450.31|447.71|0
1626210100000|2021-07-13 21:01:40|450.28|447.68|450.28|447.68|450.28|447.68|450.28|447.68|0
1626210290000|2021-07-13 21:04:50|450.26|447.66|450.26|447.66|450.26|447.66|450.26|447.66|0
1626210390000|2021-07-13 21:06:30|450.28|447.68|450.28|447.68|450.28|447.68|450.28|447.68|0
1626210460000|2021-07-13 21:07:40|450.42|447.82|450.42|447.82|450.42|447.82|450.42|447.82|0
1626210480000|2021-07-13 21:08:00|450.53|447.93|450.53|447.93|450.53|447.93|450.53|447.93|0
1626210530000|2021-07-13 21:08:50|450.56|447.96|450.53|447.93|450.56|447.96|450.53|447.93|0
1626210540000|2021-07-13 21:09:00|450.56|447.96|450.56|447.96|450.56|447.96|450.56|447.96|0
1626210570000|2021-07-13 21:09:30|450.47|447.87|450.5|447.9|450.5|447.9|450.47|447.87|0
1626210600000|2021-07-13 21:10:00|450.44|447.84|450.39|447.79|450.44|447.84|450.39|447.79|0
1626210620000|2021-07-13 21:10:20|450.36|447.76|450.36|447.76|450.36|447.76|450.36|447.76|0
1626210710000|2021-07-13 21:11:50|450.39|447.79|450.39|447.79|450.39|447.79|450.39|447.79|0
1626210720000|2021-07-13 21:12:00|450.42|447.82|450.42|447.82|450.42|447.82|450.42|447.82|0
1626210800000|2021-07-13 21:13:20|450.12|447.52|450.12|447.52|450.12|447.52|450.12|447.52|0
1626210850000|2021-07-13 21:14:10|450.04|447.44|450.04|447.44|450.04|447.44|450.04|447.44|0
1626210870000|2021-07-13 21:14:30|450.09|447.49|450.12|447.52|450.12|447.52|450.09|447.49|0
1626210890000|2021-07-13 21:14:50|450.04|447.44|450.04|447.44|450.04|447.44|450.04|447.44|0
1626210910000|2021-07-13 21:15:10|449.96|447.36|449.96|447.36|449.96|447.36|449.96|447.36|0
1626210920000|2021-07-13 21:15:20|449.84|447.24|449.84|447.24|449.84|447.24|449.84|447.24|0
1626211000000|2021-07-13 21:16:40|449.81|447.21|449.76|447.16|449.81|447.21|449.76|447.16|0
1626211010000|2021-07-13 21:16:50|449.81|447.21|449.71|447.11|450.01|447.41|449.71|447.11|0
1626211020000|2021-07-13 21:17:00|449.6|447|449.6|447|449.6|447|449.6|447|0
1626211130000|2021-07-13 21:18:50|449.59|446.99|449.59|446.99|449.59|446.99|449.59|446.99|0
1626211180000|2021-07-13 21:19:40|449.57|446.97|449.57|446.97|449.57|446.97|449.57|446.97|0
1626211250000|2021-07-13 21:20:50|449.54|446.94|449.54|446.94|449.54|446.94|449.54|446.94|0
1626211270000|2021-07-13 21:21:10|449.57|446.97|449.57|446.97|449.57|446.97|449.57|446.97|0
1626211450000|2021-07-13 21:24:10|449.59|446.99|449.59|446.99|449.59|446.99|449.59|446.99|0
1626211500000|2021-07-13 21:25:00|449.49|446.89|449.49|446.89|449.49|446.89|449.49|446.89|0
1626211510000|2021-07-13 21:25:10|449.64|447.04|449.79|447.19|449.79|447.19|449.64|447.04|0
1626211680000|2021-07-13 21:28:00|449.81|447.21|449.81|447.21|449.81|447.21|449.81|447.21|0
1626211700000|2021-07-13 21:28:20|449.87|447.27|449.87|447.27|449.87|447.27|449.87|447.27|0
1626211710000|2021-07-13 21:28:30|449.89|447.29|449.87|447.27|449.89|447.29|449.87|447.27|0
1626211720000|2021-07-13 21:28:40|449.89|447.29|449.89|447.29|449.89|447.29|449.89|447.29|0
1626211750000|2021-07-13 21:29:10|449.87|447.27|449.87|447.27|449.87|447.27|449.87|447.27|0
1626211790000|2021-07-13 21:29:50|449.89|447.29|449.89|447.29|449.89|447.29|449.89|447.29|0
1626211810000|2021-07-13 21:30:10|449.95|447.35|449.95|447.35|449.95|447.35|449.95|447.35|0
1626211860000|2021-07-13 21:31:00|449.92|447.32|449.92|447.32|449.92|447.32|449.92|447.32|0
1626211890000|2021-07-13 21:31:30|449.97|447.37|449.97|447.37|449.97|447.37|449.97|447.37|0
1626211900000|2021-07-13 21:31:40|450|447.4|450|447.4|450|447.4|450|447.4|0
1626211940000|2021-07-13 21:32:20|450.03|447.43|450.03|447.43|450.03|447.43|450.03|447.43|0
1626211950000|2021-07-13 21:32:30|450.05|447.45|450.08|447.48|450.08|447.48|450.05|447.45|0
1626211990000|2021-07-13 21:33:10|450.11|447.51|450.11|447.51|450.11|447.51|450.11|447.51|0
1626212010000|2021-07-13 21:33:30|450.08|447.48|450.08|447.48|450.08|447.48|450.08|447.48|0
1626212170000|2021-07-13 21:36:10|450.11|447.51|450.11|447.51|450.11|447.51|450.11|447.51|0
1626212260000|2021-07-13 21:37:40|450.03|447.43|450.03|447.43|450.03|447.43|450.03|447.43|0
1626212290000|2021-07-13 21:38:10|450.11|447.51|450.11|447.51|450.11|447.51|450.11|447.51|0
1626212330000|2021-07-13 21:38:50|450.18|447.58|450.18|447.58|450.18|447.58|450.18|447.58|0
1626212340000|2021-07-13 21:39:00|450.24|447.64|450.24|447.64|450.24|447.64|450.24|447.64|0
1626212350000|2021-07-13 21:39:10|450.21|447.61|450.21|447.61|450.24|447.64|450.21|447.61|0
1626212550000|2021-07-13 21:42:30|450.24|447.64|450.24|447.64|450.24|447.64|450.24|447.64|0
1626212560000|2021-07-13 21:42:40|450.21|447.61|450.21|447.61|450.21|447.61|450.21|447.61|0
1626212590000|2021-07-13 21:43:10|450.24|447.64|450.24|447.64|450.24|447.64|450.24|447.64|0
1626212680000|2021-07-13 21:44:40|450.21|447.61|450.21|447.61|450.21|447.61|450.21|447.61|0
1626212730000|2021-07-13 21:45:30|450.24|447.64|450.24|447.64|450.24|447.64|450.24|447.64|0
1626212750000|2021-07-13 21:45:50|450.21|447.61|450.21|447.61|450.21|447.61|450.21|447.61|0
1626212760000|2021-07-13 21:46:00|450.24|447.64|450.24|447.64|450.24|447.64|450.24|447.64|0
1626212790000|2021-07-13 21:46:30|450.21|447.61|450.21|447.61|450.21|447.61|450.21|447.61|0
1626213370000|2021-07-13 21:56:10|450.18|447.58|450.18|447.58|450.18|447.58|450.18|447.58|0
1626213470000|2021-07-13 21:57:50|450.21|447.61|450.21|447.61|450.21|447.61|450.21|447.61|0
1626213480000|2021-07-13 21:58:00|450.24|447.64|450.24|447.64|450.24|447.64|450.24|447.64|0
1626213550000|2021-07-13 21:59:10|450.23|447.63|450.29|447.69|450.29|447.69|450.23|447.63|0
1626213560000|2021-07-13 21:59:20|450.26|447.66|450.29|447.69|450.29|447.69|450.26|447.66|0
1626213570000|2021-07-13 21:59:30|450.26|447.66|450.26|447.66|450.26|447.66|450.26|447.66|0
1626213580000|2021-07-13 21:59:40|450.23|447.63|450.23|447.63|450.23|447.63|450.23|447.63|0
1626213600000|2021-07-13 22:00:00|450.59|447.99|450.78|448.18|450.78|448.18|450.59|447.99|0
1626213610000|2021-07-13 22:00:10|450.5|447.9|450.32|447.72|450.5|447.9|450.32|447.72|0
1626213620000|2021-07-13 22:00:20|450.13|447.53|450.13|447.53|450.13|447.53|450.13|447.53|0
1626213630000|2021-07-13 22:00:30|449.94|447.34|450.13|447.53|450.13|447.53|449.94|447.34|0
1626213640000|2021-07-13 22:00:40|449.94|447.34|450.32|447.72|450.32|447.72|449.94|447.34|0
1626213660000|2021-07-13 22:01:00|450.22|447.62|450.32|447.72|450.32|447.72|450.22|447.62|0
1626213730000|2021-07-13 22:02:10|450.5|447.9|450.5|447.9|450.5|447.9|450.5|447.9|0
1626213770000|2021-07-13 22:02:50|450.69|448.09|450.69|448.09|450.69|448.09|450.69|448.09|0
1626213780000|2021-07-13 22:03:00|450.5|447.9|450.69|448.09|450.69|448.09|450.5|447.9|0
1626213810000|2021-07-13 22:03:30|450.88|448.28|450.88|448.28|450.88|448.28|450.88|448.28|0
1626213820000|2021-07-13 22:03:40|450.69|448.09|450.69|448.09|450.69|448.09|450.69|448.09|0
1626213840000|2021-07-13 22:04:00|450.5|447.9|450.5|447.9|450.5|447.9|450.5|447.9|0
1626213960000|2021-07-13 22:06:00|450.69|448.09|450.69|448.09|450.69|448.09|450.69|448.09|0
1626213970000|2021-07-13 22:06:10|450.5|447.9|450.5|447.9|450.5|447.9|450.5|447.9|0
1626213990000|2021-07-13 22:06:30|450.31|447.71|450.31|447.71|450.31|447.71|450.31|447.71|0
1626214010000|2021-07-13 22:06:50|450.5|447.9|450.5|447.9|450.5|447.9|450.5|447.9|0
1626214030000|2021-07-13 22:07:10|450.69|448.09|450.69|448.09|450.69|448.09|450.69|448.09|0
1626214070000|2021-07-13 22:07:50|450.87|448.27|450.87|448.27|450.87|448.27|450.87|448.27|0
1626214090000|2021-07-13 22:08:10|451.06|448.46|451.06|448.46|451.06|448.46|451.06|448.46|0
1626214120000|2021-07-13 22:08:40|450.87|448.27|450.87|448.27|450.87|448.27|450.87|448.27|0
1626214160000|2021-07-13 22:09:20|450.96|448.36|450.96|448.36|450.96|448.36|450.96|448.36|0
1626214170000|2021-07-13 22:09:30|450.87|448.27|451.06|448.46|451.06|448.46|450.87|448.27|0
1626214200000|2021-07-13 22:10:00|451.25|448.65|451.06|448.46|451.25|448.65|451.06|448.46|0
1626214210000|2021-07-13 22:10:10|451.15|448.55|451.06|448.46|451.15|448.55|451.06|448.46|0
1626214220000|2021-07-13 22:10:20|451.15|448.55|451.06|448.46|451.15|448.55|451.06|448.46|0
1626214230000|2021-07-13 22:10:30|451.25|448.65|451.15|448.55|451.25|448.65|451.06|448.46|0
1626214240000|2021-07-13 22:10:40|451.06|448.46|451.06|448.46|451.06|448.46|451.06|448.46|0
1626214290000|2021-07-13 22:11:30|451.25|448.65|451.06|448.46|451.25|448.65|451.06|448.46|0
1626214300000|2021-07-13 22:11:40|451.15|448.55|451.06|448.46|451.15|448.55|451.06|448.46|0
1626214330000|2021-07-13 22:12:10|451.25|448.65|451.06|448.46|451.25|448.65|451.06|448.46|0
1626214350000|2021-07-13 22:12:30|450.87|448.27|450.87|448.27|450.87|448.27|450.87|448.27|0
1626214390000|2021-07-13 22:13:10|451.06|448.46|451.06|448.46|451.06|448.46|451.06|448.46|0
1626214420000|2021-07-13 22:13:40|451.15|448.55|451.25|448.65|451.25|448.65|451.15|448.55|0
1626214440000|2021-07-13 22:14:00|451.06|448.46|451.06|448.46|451.06|448.46|451.06|448.46|0
1626214650000|2021-07-13 22:17:30|450.87|448.27|450.87|448.27|450.87|448.27|450.87|448.27|0
1626214700000|2021-07-13 22:18:20|451.06|448.46|451.06|448.46|451.06|448.46|451.06|448.46|0
1626214710000|2021-07-13 22:18:30|451.24|448.64|451.24|448.64|451.24|448.64|451.24|448.64|0
1626214720000|2021-07-13 22:18:40|451.15|448.55|451.15|448.55|451.15|448.55|451.15|448.55|0
1626214730000|2021-07-13 22:18:50|451.24|448.64|451.24|448.64|451.24|448.64|451.24|448.64|0
1626214760000|2021-07-13 22:19:20|451.43|448.83|451.43|448.83|451.43|448.83|451.43|448.83|0
1626214890000|2021-07-13 22:21:30|451.62|449.02|451.62|449.02|451.62|449.02|451.62|449.02|0
1626214900000|2021-07-13 22:21:40|451.43|448.83|451.43|448.83|451.43|448.83|451.43|448.83|0
1626214930000|2021-07-13 22:22:10|451.33|448.73|451.43|448.83|451.43|448.83|451.33|448.73|0
1626214940000|2021-07-13 22:22:20|451.33|448.73|451.24|448.64|451.33|448.73|451.24|448.64|0
1626215100000|2021-07-13 22:25:00|451.05|448.45|451.05|448.45|451.05|448.45|451.05|448.45|0
1626215130000|2021-07-13 22:25:30|451.24|448.64|451.24|448.64|451.24|448.64|451.24|448.64|0
1626215160000|2021-07-13 22:26:00|451.14|448.54|451.05|448.45|451.14|448.54|451.05|448.45|0
1626215170000|2021-07-13 22:26:10|451.24|448.64|451.24|448.64|451.24|448.64|451.24|448.64|0
1626215180000|2021-07-13 22:26:20|451.14|448.54|451.14|448.54|451.14|448.54|451.14|448.54|0
1626215190000|2021-07-13 22:26:30|451.05|448.45|451.14|448.54|451.14|448.54|451.05|448.45|0
1626215200000|2021-07-13 22:26:40|451.24|448.64|451.24|448.64|451.24|448.64|451.24|448.64|0
1626215280000|2021-07-13 22:28:00|451.33|448.73|451.43|448.83|451.43|448.83|451.33|448.73|0
1626215390000|2021-07-13 22:29:50|451.52|448.92|451.43|448.83|451.52|448.92|451.43|448.83|0
1626215400000|2021-07-13 22:30:00|451.52|448.92|451.61|449.01|451.61|449.01|451.52|448.92|0
1626215430000|2021-07-13 22:30:30|451.8|449.2|451.8|449.2|451.8|449.2|451.8|449.2|0
1626215440000|2021-07-13 22:30:40|451.7|449.1|451.61|449.01|451.7|449.1|451.61|449.01|0
1626215450000|2021-07-13 22:30:50|451.8|449.2|451.8|449.2|451.8|449.2|451.8|449.2|0
1626215460000|2021-07-13 22:31:00|451.99|449.39|451.99|449.39|451.99|449.39|451.99|449.39|0
1626215510000|2021-07-13 22:31:50|451.89|449.29|451.89|449.29|451.89|449.29|451.89|449.29|0
1626215520000|2021-07-13 22:32:00|451.8|449.2|451.8|449.2|451.8|449.2|451.8|449.2|0
1626215620000|2021-07-13 22:33:40|451.99|449.39|451.99|449.39|451.99|449.39|451.99|449.39|0
1626215660000|2021-07-13 22:34:20|451.98|449.38|451.98|449.38|451.98|449.38|451.98|449.38|0
1626215700000|2021-07-13 22:35:00|452.17|449.57|451.98|449.38|452.17|449.57|451.98|449.38|0
1626215900000|2021-07-13 22:38:20|451.8|449.2|451.8|449.2|451.8|449.2|451.8|449.2|0
1626215910000|2021-07-13 22:38:30|451.98|449.38|451.98|449.38|451.98|449.38|451.98|449.38|0
1626215920000|2021-07-13 22:38:40|451.8|449.2|451.98|449.38|451.98|449.38|451.8|449.2|0
1626215940000|2021-07-13 22:39:00|451.8|449.2|451.89|449.29|451.89|449.29|451.8|449.2|0
1626215950000|2021-07-13 22:39:10|451.98|449.38|451.98|449.38|451.98|449.38|451.98|449.38|0
1626215980000|2021-07-13 22:39:40|452.07|449.47|452.17|449.57|452.17|449.57|452.07|449.47|0
1626216020000|2021-07-13 22:40:20|452.36|449.76|452.36|449.76|452.36|449.76|452.36|449.76|0
1626216030000|2021-07-13 22:40:30|452.45|449.85|452.45|449.85|452.45|449.85|452.45|449.85|0
1626216040000|2021-07-13 22:40:40|452.36|449.76|452.36|449.76|452.36|449.76|452.36|449.76|0
1626216050000|2021-07-13 22:40:50|452.54|449.94|452.54|449.94|452.54|449.94|452.36|449.76|0
1626216060000|2021-07-13 22:41:00|452.36|449.76|452.36|449.76|452.36|449.76|452.36|449.76|0
1626216070000|2021-07-13 22:41:10|452.54|449.94|452.54|449.94|452.54|449.94|452.54|449.94|0
1626216090000|2021-07-13 22:41:30|452.63|450.03|452.63|450.03|452.63|450.03|452.63|450.03|0
1626216100000|2021-07-13 22:41:40|452.54|449.94|452.73|450.13|452.73|450.13|452.54|449.94|0
1626216110000|2021-07-13 22:41:50|452.92|450.32|452.73|450.13|452.92|450.32|452.73|450.13|0
1626216150000|2021-07-13 22:42:30|452.54|449.94|452.54|449.94|452.54|449.94|452.54|449.94|0
1626216160000|2021-07-13 22:42:40|452.63|450.03|452.54|449.94|452.73|450.13|452.54|449.94|0
1626216170000|2021-07-13 22:42:50|452.73|450.13|452.73|450.13|452.73|450.13|452.73|450.13|0
1626216180000|2021-07-13 22:43:00|452.63|450.03|452.54|449.94|452.63|450.03|452.54|449.94|0
1626216190000|2021-07-13 22:43:10|452.73|450.13|452.73|450.13|452.73|450.13|452.73|450.13|0
1626216200000|2021-07-13 22:43:20|452.54|449.94|452.54|449.94|452.54|449.94|452.54|449.94|0
1626216210000|2021-07-13 22:43:30|452.63|450.03|452.73|450.13|452.73|450.13|452.54|449.94|0
1626216220000|2021-07-13 22:43:40|452.54|449.94|452.54|449.94|452.54|449.94|452.54|449.94|0
1626216310000|2021-07-13 22:45:10|452.73|450.13|452.73|450.13|452.73|450.13|452.73|450.13|0
1626216350000|2021-07-13 22:45:50|452.92|450.32|452.92|450.32|452.92|450.32|452.92|450.32|0
1626216380000|2021-07-13 22:46:20|452.35|449.75|452.54|449.94|452.54|449.94|452.35|449.75|0
1626216480000|2021-07-13 22:48:00|452.35|449.75|452.35|449.75|452.35|449.75|452.35|449.75|0
1626216510000|2021-07-13 22:48:30|452.17|449.57|452.35|449.75|452.35|449.75|452.17|449.57|0
1626216550000|2021-07-13 22:49:10|452.17|449.57|452.17|449.57|452.17|449.57|452.17|449.57|0
1626216640000|2021-07-13 22:50:40|452.35|449.75|452.35|449.75|452.35|449.75|452.35|449.75|0
1626216650000|2021-07-13 22:50:50|452.54|449.94|452.54|449.94|452.54|449.94|452.54|449.94|0
1626216660000|2021-07-13 22:51:00|452.35|449.75|452.35|449.75|452.35|449.75|452.35|449.75|0
1626216690000|2021-07-13 22:51:30|452.16|449.56|452.16|449.56|452.16|449.56|452.16|449.56|0
1626216710000|2021-07-13 22:51:50|451.98|449.38|451.98|449.38|451.98|449.38|451.98|449.38|0
1626216720000|2021-07-13 22:52:00|452.35|449.75|452.35|449.75|452.35|449.75|452.35|449.75|0
1626216730000|2021-07-13 22:52:10|452.25|449.65|452.16|449.56|452.25|449.65|452.16|449.56|0
1626216840000|2021-07-13 22:54:00|452.25|449.65|452.16|449.56|452.25|449.65|452.16|449.56|0
1626216850000|2021-07-13 22:54:10|451.98|449.38|451.98|449.38|451.98|449.38|451.98|449.38|0
1626216970000|2021-07-13 22:56:10|451.79|449.19|451.79|449.19|451.79|449.19|451.79|449.19|0
1626217000000|2021-07-13 22:56:40|451.6|449|451.79|449.19|451.79|449.19|451.6|449|0
1626217050000|2021-07-13 22:57:30|451.98|449.38|451.97|449.37|451.98|449.38|451.97|449.37|0
1626217130000|2021-07-13 22:58:50|451.79|449.19|451.79|449.19|451.79|449.19|451.79|449.19|0
1626217160000|2021-07-13 22:59:20|451.6|449|451.6|449|451.6|449|451.6|449|0
1626217200000|2021-07-13 23:00:00|451.69|449.09|451.6|449|451.69|449.09|451.6|449|0
1626217210000|2021-07-13 23:00:10|451.79|449.19|451.79|449.19|451.79|449.19|451.79|449.19|0
1626217220000|2021-07-13 23:00:20|451.69|449.09|451.79|449.19|451.79|449.19|451.69|449.09|0
1626217310000|2021-07-13 23:01:50|451.88|449.28|451.97|449.37|451.97|449.37|451.88|449.28|0
1626217340000|2021-07-13 23:02:20|452.16|449.56|452.16|449.56|452.16|449.56|452.16|449.56|0
1626217380000|2021-07-13 23:03:00|451.97|449.37|451.97|449.37|451.97|449.37|451.97|449.37|0
1626217420000|2021-07-13 23:03:40|452.16|449.56|452.16|449.56|452.16|449.56|452.16|449.56|0
1626217430000|2021-07-13 23:03:50|451.97|449.37|451.97|449.37|451.97|449.37|451.97|449.37|0
1626217450000|2021-07-13 23:04:10|451.79|449.19|451.78|449.18|451.79|449.19|451.78|449.18|0
1626217460000|2021-07-13 23:04:20|451.6|449|451.6|449|451.6|449|451.6|449|0
1626217530000|2021-07-13 23:05:30|451.78|449.18|451.78|449.18|451.78|449.18|451.78|449.18|0
1626217580000|2021-07-13 23:06:20|451.6|449|451.6|449|451.6|449|451.6|449|0
1626217590000|2021-07-13 23:06:30|451.78|449.18|451.78|449.18|451.78|449.18|451.78|449.18|0
1626217660000|2021-07-13 23:07:40|451.87|449.27|451.78|449.18|451.87|449.27|451.78|449.18|0
1626217710000|2021-07-13 23:08:30|451.6|449|451.6|449|451.78|449.18|451.6|449|0
1626217740000|2021-07-13 23:09:00|451.78|449.18|451.78|449.18|451.78|449.18|451.78|449.18|0
1626217800000|2021-07-13 23:10:00|451.87|449.27|451.97|449.37|451.97|449.37|451.87|449.27|0
1626217840000|2021-07-13 23:10:40|451.87|449.27|451.78|449.18|451.87|449.27|451.78|449.18|0
1626217860000|2021-07-13 23:11:00|451.87|449.27|451.78|449.18|451.87|449.27|451.78|449.18|0
1626217870000|2021-07-13 23:11:10|451.59|448.99|451.59|448.99|451.59|448.99|451.59|448.99|0
1626217900000|2021-07-13 23:11:40|451.41|448.81|451.41|448.81|451.41|448.81|451.41|448.81|0
1626217910000|2021-07-13 23:11:50|451.59|448.99|451.59|448.99|451.59|448.99|451.59|448.99|0
1626217950000|2021-07-13 23:12:30|451.41|448.81|451.41|448.81|451.41|448.81|451.41|448.81|0
1626217960000|2021-07-13 23:12:40|451.59|448.99|451.59|448.99|451.59|448.99|451.59|448.99|0
1626217980000|2021-07-13 23:13:00|451.78|449.18|451.78|449.18|451.78|449.18|451.78|449.18|0
1626218080000|2021-07-13 23:14:40|451.59|448.99|451.59|448.99|451.59|448.99|451.59|448.99|0
1626218100000|2021-07-13 23:15:00|451.78|449.18|451.78|449.18|451.78|449.18|451.78|449.18|0
1626218110000|2021-07-13 23:15:10|451.59|448.99|451.59|448.99|451.59|448.99|451.59|448.99|0
1626218180000|2021-07-13 23:16:20|451.78|449.18|451.78|449.18|451.78|449.18|451.78|449.18|0
1626218280000|2021-07-13 23:18:00|451.97|449.37|451.97|449.37|451.97|449.37|451.97|449.37|0
1626218440000|2021-07-13 23:20:40|451.96|449.36|451.96|449.36|451.96|449.36|451.96|449.36|0
1626218460000|2021-07-13 23:21:00|452.05|449.45|451.96|449.36|452.05|449.45|451.96|449.36|0
1626218470000|2021-07-13 23:21:10|451.78|449.18|451.78|449.18|451.78|449.18|451.78|449.18|0
1626218480000|2021-07-13 23:21:20|451.87|449.27|451.78|449.18|451.87|449.27|451.78|449.18|0
1626218490000|2021-07-13 23:21:30|451.96|449.36|451.96|449.36|451.96|449.36|451.96|449.36|0
1626218600000|2021-07-13 23:23:20|451.78|449.18|451.78|449.18|451.78|449.18|451.78|449.18|0
1626218740000|2021-07-13 23:25:40|451.68|449.08|451.59|448.99|451.68|449.08|451.59|448.99|0
1626218760000|2021-07-13 23:26:00|451.4|448.8|451.4|448.8|451.4|448.8|451.4|448.8|0
1626218800000|2021-07-13 23:26:40|451.49|448.89|451.49|448.89|451.49|448.89|451.49|448.89|0
1626218810000|2021-07-13 23:26:50|451.4|448.8|451.4|448.8|451.4|448.8|451.4|448.8|0
1626218820000|2021-07-13 23:27:00|451.49|448.89|451.49|448.89|451.49|448.89|451.49|448.89|0
1626218830000|2021-07-13 23:27:10|451.4|448.8|451.21|448.61|451.4|448.8|451.21|448.61|0
1626218880000|2021-07-13 23:28:00|451.4|448.8|451.4|448.8|451.4|448.8|451.4|448.8|0
1626218890000|2021-07-13 23:28:10|451.59|448.99|451.59|448.99|451.59|448.99|451.59|448.99|0
1626218910000|2021-07-13 23:28:30|451.4|448.8|451.4|448.8|451.4|448.8|451.4|448.8|0
1626218930000|2021-07-13 23:28:50|451.59|448.99|451.59|448.99|451.59|448.99|451.59|448.99|0
1626218960000|2021-07-13 23:29:20|451.77|449.17|451.4|448.8|451.77|449.17|451.4|448.8|0
1626219010000|2021-07-13 23:30:10|451.59|448.99|451.49|448.89|451.59|448.99|451.49|448.89|0
1626219020000|2021-07-13 23:30:20|451.4|448.8|451.4|448.8|451.4|448.8|451.4|448.8|0
1626219070000|2021-07-13 23:31:10|451.21|448.61|451.21|448.61|451.21|448.61|451.21|448.61|0
1626219110000|2021-07-13 23:31:50|451.02|448.42|451.02|448.42|451.02|448.42|451.02|448.42|0
1626219120000|2021-07-13 23:32:00|450.84|448.24|450.84|448.24|450.93|448.33|450.84|448.24|0
1626219130000|2021-07-13 23:32:10|450.65|448.05|450.65|448.05|450.65|448.05|450.65|448.05|0
1626219140000|2021-07-13 23:32:20|450.84|448.24|450.84|448.24|450.84|448.24|450.84|448.24|0
1626219180000|2021-07-13 23:33:00|451.02|448.42|451.02|448.42|451.02|448.42|451.02|448.42|0
1626219240000|2021-07-13 23:34:00|450.93|448.33|450.65|448.05|450.93|448.33|450.65|448.05|0
1626219300000|2021-07-13 23:35:00|450.46|447.86|450.28|447.68|450.46|447.86|450.28|447.68|0
1626219310000|2021-07-13 23:35:10|450.46|447.86|450.46|447.86|450.46|447.86|450.46|447.86|0
1626219330000|2021-07-13 23:35:30|450.37|447.77|450.46|447.86|450.46|447.86|450.37|447.77|0
1626219360000|2021-07-13 23:36:00|450.55|447.95|450.65|448.05|450.65|448.05|450.55|447.95|0
1626219450000|2021-07-13 23:37:30|450.55|447.95|450.65|448.05|450.65|448.05|450.55|447.95|0
1626219470000|2021-07-13 23:37:50|450.55|447.95|450.55|447.95|450.55|447.95|450.55|447.95|0
1626219480000|2021-07-13 23:38:00|450.65|448.05|450.46|447.86|450.65|448.05|450.46|447.86|0
1626219490000|2021-07-13 23:38:10|450.65|448.05|450.65|448.05|450.65|448.05|450.65|448.05|0
1626219520000|2021-07-13 23:38:40|450.46|447.86|450.46|447.86|450.46|447.86|450.46|447.86|0
1626219540000|2021-07-13 23:39:00|450.65|448.05|450.65|448.05|450.65|448.05|450.55|447.95|0
1626219550000|2021-07-13 23:39:10|450.83|448.23|450.83|448.23|450.83|448.23|450.83|448.23|0
1626219560000|2021-07-13 23:39:20|450.65|448.05|450.65|448.05|450.74|448.14|450.65|448.05|0
1626219590000|2021-07-13 23:39:50|450.83|448.23|450.83|448.23|450.83|448.23|450.83|448.23|0
1626219610000|2021-07-13 23:40:10|450.65|448.05|450.74|448.14|450.83|448.23|450.65|448.05|0
1626219620000|2021-07-13 23:40:20|450.65|448.05|450.65|448.05|450.65|448.05|450.65|448.05|0
1626219660000|2021-07-13 23:41:00|450.46|447.86|450.46|447.86|450.46|447.86|450.46|447.86|0
1626219680000|2021-07-13 23:41:20|450.55|447.95|450.65|448.05|450.65|448.05|450.55|447.95|0
1626219690000|2021-07-13 23:41:30|450.46|447.86|450.46|447.86|450.46|447.86|450.46|447.86|0
1626219730000|2021-07-13 23:42:10|450.27|447.67|450.46|447.86|450.46|447.86|450.27|447.67|0
1626219740000|2021-07-13 23:42:20|450.27|447.67|450.27|447.67|450.27|447.67|450.27|447.67|0
1626219750000|2021-07-13 23:42:30|450.36|447.76|450.09|447.49|450.36|447.76|450.09|447.49|0
1626219770000|2021-07-13 23:42:50|449.9|447.3|449.9|447.3|449.9|447.3|449.9|447.3|0
1626219780000|2021-07-13 23:43:00|449.99|447.39|449.9|447.3|449.99|447.39|449.9|447.3|0
1626219790000|2021-07-13 23:43:10|450.09|447.49|449.9|447.3|450.09|447.49|449.9|447.3|0
1626219810000|2021-07-13 23:43:30|449.8|447.2|449.71|447.11|449.8|447.2|449.71|447.11|0
1626219910000|2021-07-13 23:45:10|449.52|446.92|449.52|446.92|449.52|446.92|449.52|446.92|0
1626219920000|2021-07-13 23:45:20|449.34|446.74|449.34|446.74|449.34|446.74|449.34|446.74|0
1626219970000|2021-07-13 23:46:10|449.15|446.55|449.15|446.55|449.15|446.55|449.15|446.55|0
1626219990000|2021-07-13 23:46:30|448.96|446.36|448.96|446.36|448.96|446.36|448.96|446.36|0
1626220010000|2021-07-13 23:46:50|448.78|446.18|448.78|446.18|448.78|446.18|448.78|446.18|0
1626220030000|2021-07-13 23:47:10|448.96|446.36|448.96|446.36|448.96|446.36|448.96|446.36|0
1626220040000|2021-07-13 23:47:20|448.78|446.18|448.96|446.36|448.96|446.36|448.78|446.18|0
1626220050000|2021-07-13 23:47:30|448.59|445.99|448.59|445.99|448.59|445.99|448.59|445.99|0
1626220070000|2021-07-13 23:47:50|448.78|446.18|448.78|446.18|448.78|446.18|448.78|446.18|0
1626220080000|2021-07-13 23:48:00|448.68|446.08|448.59|445.99|448.68|446.08|448.59|445.99|0
1626220100000|2021-07-13 23:48:20|448.4|445.8|448.59|445.99|448.59|445.99|448.4|445.8|0
1626220120000|2021-07-13 23:48:40|448.4|445.8|448.4|445.8|448.4|445.8|448.4|445.8|0
1626220130000|2021-07-13 23:48:50|448.12|445.52|447.66|445.06|448.12|445.52|447.66|445.06|0
1626220140000|2021-07-13 23:49:00|447.47|444.87|448.03|445.43|448.03|445.43|447.47|444.87|0
1626220150000|2021-07-13 23:49:10|447.84|445.24|448.22|445.62|448.22|445.62|447.84|445.24|0
1626220160000|2021-07-13 23:49:20|448.03|445.43|448.22|445.62|448.22|445.62|448.03|445.43|0
1626220170000|2021-07-13 23:49:30|448.03|445.43|448.03|445.43|448.03|445.43|448.03|445.43|0
1626220180000|2021-07-13 23:49:40|448.22|445.62|448.03|445.43|448.22|445.62|448.03|445.43|0
1626220190000|2021-07-13 23:49:50|448.22|445.62|448.22|445.62|448.22|445.62|448.22|445.62|0
1626220200000|2021-07-13 23:50:00|448.03|445.43|448.03|445.43|448.22|445.62|448.03|445.43|0
1626220210000|2021-07-13 23:50:10|447.84|445.24|447.84|445.24|447.84|445.24|447.84|445.24|0
1626220220000|2021-07-13 23:50:20|447.75|445.15|447.84|445.24|447.84|445.24|447.75|445.15|0
1626220230000|2021-07-13 23:50:30|447.66|445.06|447.84|445.24|447.84|445.24|447.66|445.06|0
1626220240000|2021-07-13 23:50:40|448.03|445.43|448.03|445.43|448.03|445.43|448.03|445.43|0
1626220250000|2021-07-13 23:50:50|448.22|445.62|448.59|445.99|448.59|445.99|448.22|445.62|0
1626220260000|2021-07-13 23:51:00|448.77|446.17|448.77|446.17|448.77|446.17|448.77|446.17|0
1626220270000|2021-07-13 23:51:10|448.59|445.99|448.77|446.17|448.77|446.17|448.59|445.99|0
1626220280000|2021-07-13 23:51:20|448.96|446.36|448.96|446.36|448.96|446.36|448.96|446.36|0
1626220320000|2021-07-13 23:52:00|448.77|446.17|448.77|446.17|448.77|446.17|448.77|446.17|0
1626220330000|2021-07-13 23:52:10|448.86|446.26|448.77|446.17|448.86|446.26|448.77|446.17|0
1626220340000|2021-07-13 23:52:20|448.59|445.99|448.4|445.8|448.59|445.99|448.4|445.8|0
1626220360000|2021-07-13 23:52:40|448.59|445.99|448.59|445.99|448.59|445.99|448.59|445.99|0
1626220370000|2021-07-13 23:52:50|448.77|446.17|448.77|446.17|448.77|446.17|448.77|446.17|0
1626220410000|2021-07-13 23:53:30|448.59|445.99|448.59|445.99|448.59|445.99|448.59|445.99|0
1626220420000|2021-07-13 23:53:40|448.4|445.8|448.4|445.8|448.4|445.8|448.4|445.8|0
1626220440000|2021-07-13 23:54:00|448.21|445.61|448.21|445.61|448.21|445.61|448.21|445.61|0
1626220450000|2021-07-13 23:54:10|448.12|445.52|447.84|445.24|448.12|445.52|447.84|445.24|0
1626220460000|2021-07-13 23:54:20|447.65|445.05|447.1|444.5|447.65|445.05|446.91|444.31|0
1626220470000|2021-07-13 23:54:30|447.28|444.68|447.65|445.05|447.65|445.05|447.28|444.68|0
1626220480000|2021-07-13 23:54:40|447.84|445.24|447.84|445.24|447.84|445.24|447.74|445.14|0
1626220490000|2021-07-13 23:54:50|447.93|445.33|447.93|445.33|447.93|445.33|447.93|445.33|0
1626220500000|2021-07-13 23:55:00|447.84|445.24|448.03|445.43|448.03|445.43|447.84|445.24|0
1626220510000|2021-07-13 23:55:10|447.93|445.33|447.93|445.33|447.93|445.33|447.93|445.33|0
1626220520000|2021-07-13 23:55:20|448.03|445.43|447.84|445.24|448.03|445.43|447.84|445.24|0
1626220570000|2021-07-13 23:56:10|447.65|445.05|447.47|444.87|447.65|445.05|447.28|444.68|0
1626220580000|2021-07-13 23:56:20|447.28|444.68|447.28|444.68|447.47|444.87|447.28|444.68|0
1626220590000|2021-07-13 23:56:30|447.09|444.49|446.91|444.31|447.09|444.49|446.91|444.31|0
1626220600000|2021-07-13 23:56:40|447.09|444.49|447.09|444.49|447.09|444.49|447.09|444.49|0
1626220610000|2021-07-13 23:56:50|447.28|444.68|447.28|444.68|447.28|444.68|447.28|444.68|0
1626220620000|2021-07-13 23:57:00|447.47|444.87|447.47|444.87|447.47|444.87|447.47|444.87|0
1626220640000|2021-07-13 23:57:20|447.65|445.05|447.84|445.24|447.84|445.24|447.65|445.05|0
1626220650000|2021-07-13 23:57:30|447.65|445.05|447.65|445.05|447.65|445.05|447.65|445.05|0
1626220670000|2021-07-13 23:57:50|447.47|444.87|447.47|444.87|447.47|444.87|447.47|444.87|0
1626220690000|2021-07-13 23:58:10|447.28|444.68|447.28|444.68|447.28|444.68|447.28|444.68|0
1626220700000|2021-07-13 23:58:20|447.18|444.58|447.09|444.49|447.28|444.68|447.09|444.49|0
1626220720000|2021-07-13 23:58:40|447.18|444.58|447.28|444.68|447.28|444.68|447.18|444.58|0
1626220730000|2021-07-13 23:58:50|447.09|444.49|446.91|444.31|447.09|444.49|446.91|444.31|0
1626220740000|2021-07-13 23:59:00|447|444.4|446.91|444.31|447|444.4|446.91|444.31|0
1626220760000|2021-07-13 23:59:20|447|444.4|447.09|444.49|447.09|444.49|447|444.4|0
1626220770000|2021-07-13 23:59:30|447.28|444.68|447.28|444.68|447.28|444.68|447.28|444.68|0
1626220780000|2021-07-13 23:59:40|447.47|444.87|447.47|444.87|447.47|444.87|447.47|444.87|0
1626220790000|2021-07-13 23:59:50|447.28|444.68|447.28|444.68|447.28|444.68|447.28|444.68|0
1626220800000|2021-07-14 00:00:00|447.47|444.87|447.47|444.87|447.47|444.87|447.47|444.87|0
1626220810000|2021-07-14 00:00:10|447.65|445.05|447.55|444.95|447.65|445.05|447.55|444.95|0
1626220820000|2021-07-14 00:00:20|447.47|444.87|447.47|444.87|447.47|444.87|447.47|444.87|0
1626220840000|2021-07-14 00:00:40|447.28|444.68|447.09|444.49|447.47|444.87|447.09|444.49|0
1626220850000|2021-07-14 00:00:50|447.28|444.68|447.28|444.68|447.28|444.68|447.28|444.68|0
1626220860000|2021-07-14 00:01:00|447.09|444.49|447.28|444.68|447.28|444.68|447.09|444.49|0
1626220870000|2021-07-14 00:01:10|447.65|445.05|447.65|445.05|447.65|445.05|447.65|445.05|0
1626220900000|2021-07-14 00:01:40|447.84|445.24|447.84|445.24|448.02|445.42|447.84|445.24|0
1626220920000|2021-07-14 00:02:00|447.74|445.14|447.84|445.24|447.84|445.24|447.65|445.05|0
1626220930000|2021-07-14 00:02:10|447.65|445.05|447.65|445.05|447.65|445.05|447.65|445.05|0
1626220940000|2021-07-14 00:02:20|447.84|445.24|447.84|445.24|447.84|445.24|447.84|445.24|0
1626220950000|2021-07-14 00:02:30|447.65|445.05|448.02|445.42|448.02|445.42|447.65|445.05|0
1626220960000|2021-07-14 00:02:40|448.21|445.61|448.21|445.61|448.21|445.61|448.21|445.61|0
1626221010000|2021-07-14 00:03:30|448.4|445.8|448.4|445.8|448.58|445.98|448.4|445.8|0
1626221020000|2021-07-14 00:03:40|448.58|445.98|448.77|446.17|448.77|446.17|448.58|445.98|0
1626221040000|2021-07-14 00:04:00|448.58|445.98|448.58|445.98|448.58|445.98|448.58|445.98|0
1626221050000|2021-07-14 00:04:10|448.77|446.17|448.67|446.07|448.77|446.17|448.58|445.98|0
1626221060000|2021-07-14 00:04:20|448.77|446.17|448.77|446.17|448.77|446.17|448.77|446.17|0
1626221090000|2021-07-14 00:04:50|448.96|446.36|448.96|446.36|448.96|446.36|448.77|446.17|0
1626221100000|2021-07-14 00:05:00|448.86|446.26|448.77|446.17|448.86|446.26|448.77|446.17|0
1626221110000|2021-07-14 00:05:10|448.96|446.36|448.77|446.17|448.96|446.36|448.77|446.17|0
1626221120000|2021-07-14 00:05:20|448.58|445.98|448.58|445.98|448.58|445.98|448.58|445.98|0
1626221130000|2021-07-14 00:05:30|448.77|446.17|448.77|446.17|448.77|446.17|448.77|446.17|0
1626221140000|2021-07-14 00:05:40|448.58|445.98|448.58|445.98|448.58|445.98|448.58|445.98|0
1626221160000|2021-07-14 00:06:00|448.67|446.07|448.58|445.98|448.77|446.17|448.58|445.98|0
1626221190000|2021-07-14 00:06:30|448.48|445.88|448.39|445.79|448.58|445.98|448.39|445.79|0
1626221200000|2021-07-14 00:06:40|448.58|445.98|448.58|445.98|448.58|445.98|448.58|445.98|0
1626221210000|2021-07-14 00:06:50|448.77|446.17|448.95|446.35|448.95|446.35|448.77|446.17|0
1626221220000|2021-07-14 00:07:00|448.77|446.17|449.51|446.91|449.51|446.91|448.77|446.17|0
1626221230000|2021-07-14 00:07:10|449.7|447.1|449.51|446.91|449.7|447.1|449.51|446.91|0
1626221240000|2021-07-14 00:07:20|449.33|446.73|449.14|446.54|449.42|446.82|449.14|446.54|0
1626221250000|2021-07-14 00:07:30|449.33|446.73|449.23|446.63|449.33|446.73|449.23|446.63|0
1626221260000|2021-07-14 00:07:40|449.14|446.54|449.33|446.73|449.33|446.73|449.14|446.54|0
1626221280000|2021-07-14 00:08:00|449.23|446.63|449.33|446.73|449.33|446.73|449.23|446.63|0
1626221300000|2021-07-14 00:08:20|449.14|446.54|449.33|446.73|449.33|446.73|449.14|446.54|0
1626221330000|2021-07-14 00:08:50|449.42|446.82|449.51|446.91|449.51|446.91|449.42|446.82|0
1626221340000|2021-07-14 00:09:00|449.42|446.82|449.14|446.54|449.42|446.82|449.14|446.54|0
1626221350000|2021-07-14 00:09:10|449.33|446.73|449.14|446.54|449.33|446.73|449.14|446.54|0
1626221370000|2021-07-14 00:09:30|449.04|446.44|449.14|446.54|449.14|446.54|449.04|446.44|0
1626221380000|2021-07-14 00:09:40|449.33|446.73|449.14|446.54|449.33|446.73|449.14|446.54|0
1626221390000|2021-07-14 00:09:50|449.33|446.73|449.33|446.73|449.33|446.73|449.33|446.73|0
1626221400000|2021-07-14 00:10:00|449.23|446.63|449.33|446.73|449.33|446.73|449.14|446.54|0
1626221410000|2021-07-14 00:10:10|449.14|446.54|448.95|446.35|449.14|446.54|448.95|446.35|0
1626221430000|2021-07-14 00:10:30|448.77|446.17|448.77|446.17|448.77|446.17|448.77|446.17|0
1626221440000|2021-07-14 00:10:40|448.95|446.35|448.95|446.35|448.95|446.35|448.95|446.35|0
1626221460000|2021-07-14 00:11:00|449.04|446.44|448.86|446.26|449.04|446.44|448.86|446.26|0
1626221470000|2021-07-14 00:11:10|448.95|446.35|448.95|446.35|448.95|446.35|448.95|446.35|0
1626221480000|2021-07-14 00:11:20|448.77|446.17|448.77|446.17|448.77|446.17|448.77|446.17|0
1626221490000|2021-07-14 00:11:30|448.86|446.26|448.95|446.35|448.95|446.35|448.86|446.26|0
1626221500000|2021-07-14 00:11:40|449.14|446.54|449.14|446.54|449.14|446.54|449.14|446.54|0
1626221510000|2021-07-14 00:11:50|448.95|446.35|448.95|446.35|448.95|446.35|448.95|446.35|0
1626221520000|2021-07-14 00:12:00|449.04|446.44|448.95|446.35|449.14|446.54|448.95|446.35|0
1626221530000|2021-07-14 00:12:10|448.77|446.17|448.95|446.35|448.95|446.35|448.77|446.17|0
1626221560000|2021-07-14 00:12:40|449.04|446.44|449.04|446.44|449.04|446.44|449.04|446.44|0
1626221570000|2021-07-14 00:12:50|448.95|446.35|448.95|446.35|448.95|446.35|448.95|446.35|0
1626221600000|2021-07-14 00:13:20|449.33|446.73|449.33|446.73|449.33|446.73|449.14|446.54|0
1626221620000|2021-07-14 00:13:40|449.32|446.72|449.32|446.72|449.32|446.72|449.32|446.72|0
1626221660000|2021-07-14 00:14:20|449.14|446.54|449.14|446.54|449.14|446.54|449.14|446.54|0
1626221670000|2021-07-14 00:14:30|449.32|446.72|449.32|446.72|449.32|446.72|449.32|446.72|0
1626221680000|2021-07-14 00:14:40|449.51|446.91|449.51|446.91|449.51|446.91|449.51|446.91|0
1626221690000|2021-07-14 00:14:50|449.32|446.72|449.32|446.72|449.32|446.72|449.32|446.72|0
1626221710000|2021-07-14 00:15:10|449.14|446.54|449.32|446.72|449.32|446.72|449.14|446.54|0
1626221730000|2021-07-14 00:15:30|449.51|446.91|449.32|446.72|449.7|447.1|449.32|446.72|0
1626221760000|2021-07-14 00:16:00|449.41|446.81|449.32|446.72|449.41|446.81|449.32|446.72|0
1626221770000|2021-07-14 00:16:10|449.14|446.54|449.14|446.54|449.14|446.54|449.14|446.54|0
1626221790000|2021-07-14 00:16:30|448.95|446.35|448.76|446.16|448.95|446.35|448.76|446.16|0
1626221800000|2021-07-14 00:16:40|448.58|445.98|448.58|445.98|448.58|445.98|448.58|445.98|0
1626221860000|2021-07-14 00:17:40|448.39|445.79|448.48|445.88|448.48|445.88|448.39|445.79|0
1626221870000|2021-07-14 00:17:50|448.39|445.79|448.39|445.79|448.39|445.79|448.39|445.79|0
1626221880000|2021-07-14 00:18:00|448.58|445.98|448.58|445.98|448.58|445.98|448.58|445.98|0
1626221900000|2021-07-14 00:18:20|448.39|445.79|448.39|445.79|448.39|445.79|448.39|445.79|0
1626221910000|2021-07-14 00:18:30|448.2|445.6|448.2|445.6|448.39|445.79|448.2|445.6|0
1626221920000|2021-07-14 00:18:40|448.39|445.79|448.39|445.79|448.39|445.79|448.39|445.79|0
1626221930000|2021-07-14 00:18:50|448.58|445.98|448.58|445.98|448.58|445.98|448.58|445.98|0
1626221940000|2021-07-14 00:19:00|448.76|446.16|448.76|446.16|448.76|446.16|448.76|446.16|0
1626221950000|2021-07-14 00:19:10|448.95|446.35|448.95|446.35|448.95|446.35|448.95|446.35|0
1626221970000|2021-07-14 00:19:30|448.85|446.25|448.76|446.16|448.85|446.25|448.76|446.16|0
1626221980000|2021-07-14 00:19:40|448.58|445.98|448.39|445.79|448.58|445.98|448.39|445.79|0
1626222000000|2021-07-14 00:20:00|448.2|445.6|448.2|445.6|448.2|445.6|448.2|445.6|0
1626222010000|2021-07-14 00:20:10|448.02|445.42|448.02|445.42|448.02|445.42|448.02|445.42|0
1626222020000|2021-07-14 00:20:20|448.2|445.6|448.58|445.98|448.58|445.98|448.2|445.6|0
1626222050000|2021-07-14 00:20:50|448.66|446.06|448.76|446.16|448.76|446.16|448.66|446.06|0
1626222060000|2021-07-14 00:21:00|449.14|446.54|449.22|446.62|449.22|446.62|449.14|446.54|0
1626222070000|2021-07-14 00:21:10|449.32|446.72|449.32|446.72|449.32|446.72|449.32|446.72|0
1626222090000|2021-07-14 00:21:30|449.13|446.53|449.13|446.53|449.13|446.53|449.13|446.53|0
1626222120000|2021-07-14 00:22:00|449.32|446.72|449.32|446.72|449.32|446.72|449.32|446.72|0
1626222130000|2021-07-14 00:22:10|449.51|446.91|449.51|446.91|449.51|446.91|449.51|446.91|0
1626222140000|2021-07-14 00:22:20|449.32|446.72|449.32|446.72|449.32|446.72|449.32|446.72|0
1626222150000|2021-07-14 00:22:30|449.51|446.91|449.51|446.91|449.51|446.91|449.51|446.91|0
1626222180000|2021-07-14 00:23:00|449.69|447.09|449.51|446.91|449.69|447.09|449.51|446.91|0
1626222190000|2021-07-14 00:23:10|449.69|447.09|449.69|447.09|449.69|447.09|449.69|447.09|0
1626222260000|2021-07-14 00:24:20|450.25|447.65|450.25|447.65|450.25|447.65|450.25|447.65|0
1626222280000|2021-07-14 00:24:40|450.07|447.47|449.88|447.28|450.16|447.56|449.88|447.28|0
1626222290000|2021-07-14 00:24:50|449.69|447.09|449.69|447.09|449.69|447.09|449.69|447.09|0
1626222330000|2021-07-14 00:25:30|449.51|446.91|449.51|446.91|449.51|446.91|449.51|446.91|0
1626222340000|2021-07-14 00:25:40|449.32|446.72|449.32|446.72|449.32|446.72|449.32|446.72|0
1626222370000|2021-07-14 00:26:10|449.13|446.53|449.13|446.53|449.32|446.72|449.13|446.53|0
1626222390000|2021-07-14 00:26:30|449.32|446.72|449.51|446.91|449.51|446.91|449.32|446.72|0
1626222410000|2021-07-14 00:26:50|449.69|447.09|449.69|447.09|449.69|447.09|449.69|447.09|0
1626222420000|2021-07-14 00:27:00|449.88|447.28|449.69|447.09|449.88|447.28|449.69|447.09|0
1626222430000|2021-07-14 00:27:10|449.51|446.91|449.32|446.72|449.51|446.91|449.32|446.72|0
1626222440000|2021-07-14 00:27:20|449.41|446.81|449.51|446.91|449.51|446.91|449.32|446.72|0
1626222450000|2021-07-14 00:27:30|449.69|447.09|449.69|447.09|449.69|447.09|449.69|447.09|0
1626222460000|2021-07-14 00:27:40|449.6|447|449.51|446.91|449.69|447.09|449.51|446.91|0
1626222470000|2021-07-14 00:27:50|449.69|447.09|449.69|447.09|449.69|447.09|449.69|447.09|0
1626222480000|2021-07-14 00:28:00|449.51|446.91|449.51|446.91|449.51|446.91|449.51|446.91|0
1626222500000|2021-07-14 00:28:20|449.69|447.09|449.69|447.09|449.69|447.09|449.69|447.09|0
1626222510000|2021-07-14 00:28:30|449.51|446.91|449.69|447.09|449.69|447.09|449.51|446.91|0
1626222520000|2021-07-14 00:28:40|449.51|446.91|449.69|447.09|449.69|447.09|449.51|446.91|0
1626222530000|2021-07-14 00:28:50|449.88|447.28|449.88|447.28|449.88|447.28|449.88|447.28|0
1626222540000|2021-07-14 00:29:00|449.78|447.18|449.88|447.28|449.88|447.28|449.78|447.18|0
1626222550000|2021-07-14 00:29:10|450.07|447.47|450.16|447.56|450.16|447.56|450.07|447.47|0
1626222560000|2021-07-14 00:29:20|450.07|447.47|450.07|447.47|450.07|447.47|450.07|447.47|0
1626222570000|2021-07-14 00:29:30|450.25|447.65|450.25|447.65|450.25|447.65|450.25|447.65|0
1626222600000|2021-07-14 00:30:00|450.44|447.84|450.44|447.84|450.44|447.84|450.44|447.84|0
1626222610000|2021-07-14 00:30:10|450.25|447.65|450.34|447.74|450.34|447.74|450.25|447.65|0
1626222620000|2021-07-14 00:30:20|450.44|447.84|450.25|447.65|450.44|447.84|450.25|447.65|0
1626222630000|2021-07-14 00:30:30|450.06|447.46|450.25|447.65|450.25|447.65|450.06|447.46|0
1626222670000|2021-07-14 00:31:10|450.06|447.46|450.25|447.65|450.25|447.65|450.06|447.46|0
1626222680000|2021-07-14 00:31:20|450.44|447.84|450.44|447.84|450.44|447.84|450.44|447.84|0
1626222700000|2021-07-14 00:31:40|450.34|447.74|450.34|447.74|450.44|447.84|450.25|447.65|0
1626222710000|2021-07-14 00:31:50|450.44|447.84|450.44|447.84|450.44|447.84|450.44|447.84|0
1626222720000|2021-07-14 00:32:00|450.25|447.65|450.44|447.84|450.44|447.84|450.25|447.65|0
1626222730000|2021-07-14 00:32:10|450.25|447.65|450.25|447.65|450.25|447.65|450.25|447.65|0
1626222740000|2021-07-14 00:32:20|450.15|447.55|450.06|447.46|450.15|447.55|450.06|447.46|0
1626222770000|2021-07-14 00:32:50|450.25|447.65|450.25|447.65|450.25|447.65|450.25|447.65|0
1626222790000|2021-07-14 00:33:10|450.44|447.84|450.44|447.84|450.44|447.84|450.44|447.84|0
1626222830000|2021-07-14 00:33:50|450.25|447.65|450.25|447.65|450.25|447.65|450.25|447.65|0
1626222870000|2021-07-14 00:34:30|450.44|447.84|450.44|447.84|450.44|447.84|450.44|447.84|0
1626222880000|2021-07-14 00:34:40|450.62|448.02|450.62|448.02|450.62|448.02|450.62|448.02|0
1626222890000|2021-07-14 00:34:50|450.44|447.84|450.44|447.84|450.62|448.02|450.44|447.84|0
1626222900000|2021-07-14 00:35:00|450.62|448.02|450.62|448.02|450.71|448.11|450.62|448.02|0
1626222910000|2021-07-14 00:35:10|450.71|448.11|450.71|448.11|450.81|448.21|450.71|448.11|0
1626222920000|2021-07-14 00:35:20|450.62|448.02|450.81|448.21|450.81|448.21|450.62|448.02|0
1626222930000|2021-07-14 00:35:30|450.71|448.11|450.71|448.11|450.71|448.11|450.71|448.11|0
1626222940000|2021-07-14 00:35:40|450.81|448.21|450.62|448.02|450.81|448.21|450.62|448.02|0
1626222950000|2021-07-14 00:35:50|450.71|448.11|450.71|448.11|450.71|448.11|450.71|448.11|0
1626222960000|2021-07-14 00:36:00|450.62|448.02|450.81|448.21|450.81|448.21|450.62|448.02|0
1626223000000|2021-07-14 00:36:40|451|448.4|451|448.4|451|448.4|451|448.4|0
1626223010000|2021-07-14 00:36:50|451.18|448.58|451.18|448.58|451.18|448.58|451.18|448.58|0
1626223020000|2021-07-14 00:37:00|451|448.4|451|448.4|451|448.4|451|448.4|0
1626223040000|2021-07-14 00:37:20|450.81|448.21|450.81|448.21|450.81|448.21|450.81|448.21|0
1626223060000|2021-07-14 00:37:40|451|448.4|451.18|448.58|451.18|448.58|451|448.4|0
1626223070000|2021-07-14 00:37:50|451|448.4|451.18|448.58|451.18|448.58|451|448.4|0
1626223080000|2021-07-14 00:38:00|451|448.4|451.56|448.96|451.56|448.96|451|448.4|0
1626223090000|2021-07-14 00:38:10|451.46|448.86|451.37|448.77|451.56|448.96|451.37|448.77|0
1626223100000|2021-07-14 00:38:20|451.27|448.67|451.37|448.77|451.37|448.77|451.27|448.67|0
1626223110000|2021-07-14 00:38:30|451.18|448.58|451.18|448.58|451.18|448.58|451.18|448.58|0
1626223140000|2021-07-14 00:39:00|451.09|448.49|451.18|448.58|451.18|448.58|451.09|448.49|0
1626223150000|2021-07-14 00:39:10|451.09|448.49|451.09|448.49|451.09|448.49|451.09|448.49|0
1626223160000|2021-07-14 00:39:20|451|448.4|451|448.4|451|448.4|451|448.4|0
1626223170000|2021-07-14 00:39:30|450.81|448.21|450.81|448.21|450.81|448.21|450.81|448.21|0
1626223180000|2021-07-14 00:39:40|450.62|448.02|450.62|448.02|450.62|448.02|450.62|448.02|0
1626223210000|2021-07-14 00:40:10|450.81|448.21|450.81|448.21|450.81|448.21|450.81|448.21|0
1626223240000|2021-07-14 00:40:40|450.62|448.02|450.62|448.02|450.62|448.02|450.62|448.02|0
1626223250000|2021-07-14 00:40:50|450.43|447.83|450.43|447.83|450.43|447.83|450.43|447.83|0
1626223270000|2021-07-14 00:41:10|450.34|447.74|450.43|447.83|450.43|447.83|450.34|447.74|0
1626223280000|2021-07-14 00:41:20|450.62|448.02|450.62|448.02|450.62|448.02|450.62|448.02|0
1626223310000|2021-07-14 00:41:50|450.52|447.92|450.52|447.92|450.52|447.92|450.52|447.92|0
1626223320000|2021-07-14 00:42:00|450.62|448.02|450.62|448.02|450.62|448.02|450.62|448.02|0
1626223340000|2021-07-14 00:42:20|450.43|447.83|450.43|447.83|450.43|447.83|450.43|447.83|0
1626223350000|2021-07-14 00:42:30|450.62|448.02|450.62|448.02|450.62|448.02|450.62|448.02|0
1626223360000|2021-07-14 00:42:40|450.52|447.92|450.25|447.65|450.52|447.92|450.25|447.65|0
1626223370000|2021-07-14 00:42:50|450.06|447.46|450.06|447.46|450.06|447.46|450.06|447.46|0
1626223380000|2021-07-14 00:43:00|450.25|447.65|450.06|447.46|450.25|447.65|449.87|447.27|0
1626223390000|2021-07-14 00:43:10|449.87|447.27|449.87|447.27|449.87|447.27|449.87|447.27|0
1626223440000|2021-07-14 00:44:00|449.69|447.09|449.87|447.27|449.87|447.27|449.69|447.09|0
1626223470000|2021-07-14 00:44:30|449.69|447.09|449.69|447.09|449.69|447.09|449.69|447.09|0
1626223480000|2021-07-14 00:44:40|449.5|446.9|449.5|446.9|449.5|446.9|449.5|446.9|0
1626223490000|2021-07-14 00:44:50|449.68|447.08|449.5|446.9|449.68|447.08|449.5|446.9|0
1626223500000|2021-07-14 00:45:00|449.68|447.08|449.87|447.27|449.87|447.27|449.68|447.08|0
1626223520000|2021-07-14 00:45:20|449.68|447.08|449.68|447.08|449.68|447.08|449.68|447.08|0
1626223530000|2021-07-14 00:45:30|449.5|446.9|449.5|446.9|449.5|446.9|449.5|446.9|0
1626223540000|2021-07-14 00:45:40|449.21|446.61|449.31|446.71|449.31|446.71|449.21|446.61|0
1626223550000|2021-07-14 00:45:50|449.5|446.9|449.68|447.08|449.68|447.08|449.5|446.9|0
1626223560000|2021-07-14 00:46:00|449.87|447.27|449.87|447.27|449.87|447.27|449.87|447.27|0
1626223600000|2021-07-14 00:46:40|450.06|447.46|450.06|447.46|450.06|447.46|450.06|447.46|0
1626223610000|2021-07-14 00:46:50|450.15|447.55|450.06|447.46|450.15|447.55|450.06|447.46|0
1626223620000|2021-07-14 00:47:00|450.24|447.64|450.24|447.64|450.24|447.64|450.24|447.64|0
1626223650000|2021-07-14 00:47:30|450.43|447.83|450.24|447.64|450.43|447.83|450.24|447.64|0
1626223670000|2021-07-14 00:47:50|450.43|447.83|450.43|447.83|450.43|447.83|450.43|447.83|0
1626223680000|2021-07-14 00:48:00|450.24|447.64|450.43|447.83|450.43|447.83|450.24|447.64|0
1626223690000|2021-07-14 00:48:10|450.62|448.02|450.43|447.83|450.62|448.02|450.43|447.83|0
1626223700000|2021-07-14 00:48:20|450.62|448.02|450.62|448.02|450.62|448.02|450.62|448.02|0
1626223730000|2021-07-14 00:48:50|450.71|448.11|450.52|447.92|450.71|448.11|450.52|447.92|0
1626223740000|2021-07-14 00:49:00|450.62|448.02|450.62|448.02|450.62|448.02|450.43|447.83|0
1626223750000|2021-07-14 00:49:10|450.8|448.2|450.8|448.2|450.8|448.2|450.8|448.2|0
1626223770000|2021-07-14 00:49:30|450.62|448.02|450.62|448.02|450.62|448.02|450.62|448.02|0
1626223780000|2021-07-14 00:49:40|450.8|448.2|450.71|448.11|450.8|448.2|450.62|448.02|0
1626223790000|2021-07-14 00:49:50|450.62|448.02|450.62|448.02|450.62|448.02|450.62|448.02|0
1626223800000|2021-07-14 00:50:00|450.71|448.11|450.62|448.02|450.71|448.11|450.62|448.02|0
1626223810000|2021-07-14 00:50:10|450.71|448.11|450.8|448.2|450.8|448.2|450.71|448.11|0
1626223820000|2021-07-14 00:50:20|450.71|448.11|450.62|448.02|450.71|448.11|450.62|448.02|0
1626223850000|2021-07-14 00:50:50|450.43|447.83|450.43|447.83|450.43|447.83|450.43|447.83|0
1626223870000|2021-07-14 00:51:10|450.24|447.64|450.43|447.83|450.43|447.83|450.24|447.64|0
1626223880000|2021-07-14 00:51:20|450.24|447.64|450.24|447.64|450.24|447.64|450.24|447.64|0
1626223890000|2021-07-14 00:51:30|450.06|447.46|450.06|447.46|450.24|447.64|450.06|447.46|0
1626223910000|2021-07-14 00:51:50|449.96|447.36|450.06|447.46|450.06|447.46|449.96|447.36|0
1626223920000|2021-07-14 00:52:00|450.15|447.55|450.24|447.64|450.24|447.64|450.15|447.55|0
1626223930000|2021-07-14 00:52:10|450.43|447.83|450.43|447.83|450.43|447.83|450.43|447.83|0
1626223940000|2021-07-14 00:52:20|450.62|448.02|450.43|447.83|450.62|448.02|450.43|447.83|0
1626223950000|2021-07-14 00:52:30|450.24|447.64|450.43|447.83|450.43|447.83|450.24|447.64|0
1626223980000|2021-07-14 00:53:00|450.62|448.02|450.8|448.2|450.8|448.2|450.62|448.02|0
1626224010000|2021-07-14 00:53:30|450.99|448.39|450.8|448.2|450.99|448.39|450.8|448.2|0
1626224020000|2021-07-14 00:53:40|450.89|448.29|450.89|448.29|450.89|448.29|450.89|448.29|0
1626224030000|2021-07-14 00:53:50|450.8|448.2|450.8|448.2|450.8|448.2|450.8|448.2|0
1626224050000|2021-07-14 00:54:10|450.62|448.02|450.7|448.1|450.7|448.1|450.62|448.02|0
1626224060000|2021-07-14 00:54:20|450.8|448.2|450.8|448.2|450.8|448.2|450.8|448.2|0
1626224070000|2021-07-14 00:54:30|450.89|448.29|450.99|448.39|450.99|448.39|450.89|448.29|0
1626224090000|2021-07-14 00:54:50|450.8|448.2|450.8|448.2|450.8|448.2|450.8|448.2|0
1626224100000|2021-07-14 00:55:00|451.18|448.58|451.08|448.48|451.18|448.58|451.08|448.48|0
1626224110000|2021-07-14 00:55:10|450.99|448.39|451.18|448.58|451.18|448.58|450.99|448.39|0
1626224130000|2021-07-14 00:55:30|450.99|448.39|450.99|448.39|450.99|448.39|450.99|448.39|0
1626224150000|2021-07-14 00:55:50|450.8|448.2|450.8|448.2|450.8|448.2|450.8|448.2|0
1626224170000|2021-07-14 00:56:10|450.89|448.29|450.99|448.39|451.08|448.48|450.89|448.29|0
1626224180000|2021-07-14 00:56:20|451.18|448.58|450.99|448.39|451.18|448.58|450.99|448.39|0
1626224190000|2021-07-14 00:56:30|451.18|448.58|450.99|448.39|451.18|448.58|450.99|448.39|0
1626224200000|2021-07-14 00:56:40|450.8|448.2|450.8|448.2|450.8|448.2|450.8|448.2|0
1626224230000|2021-07-14 00:57:10|450.99|448.39|450.99|448.39|450.99|448.39|450.99|448.39|0
1626224250000|2021-07-14 00:57:30|450.8|448.2|450.8|448.2|450.8|448.2|450.8|448.2|0
1626224260000|2021-07-14 00:57:40|450.99|448.39|450.99|448.39|450.99|448.39|450.99|448.39|0
1626224280000|2021-07-14 00:58:00|451.17|448.57|451.08|448.48|451.17|448.57|450.99|448.39|0
1626224290000|2021-07-14 00:58:10|451.17|448.57|451.08|448.48|451.17|448.57|450.99|448.39|0
1626224300000|2021-07-14 00:58:20|450.99|448.39|450.99|448.39|450.99|448.39|450.99|448.39|0
1626224310000|2021-07-14 00:58:30|451.17|448.57|451.17|448.57|451.17|448.57|451.17|448.57|0
1626224320000|2021-07-14 00:58:40|450.99|448.39|450.99|448.39|450.99|448.39|450.99|448.39|0
1626224400000|2021-07-14 01:00:00|451.17|448.57|451.17|448.57|451.17|448.57|451.17|448.57|0
1626224420000|2021-07-14 01:00:20|451.26|448.66|451.26|448.66|451.26|448.66|451.26|448.66|0
1626224430000|2021-07-14 01:00:30|451.36|448.76|451.17|448.57|451.36|448.76|451.17|448.57|0
1626224440000|2021-07-14 01:00:40|451.36|448.76|451.36|448.76|451.36|448.76|451.36|448.76|0
1626224450000|2021-07-14 01:00:50|451.17|448.57|451.17|448.57|451.17|448.57|451.17|448.57|0
1626224460000|2021-07-14 01:01:00|450.99|448.39|450.8|448.2|450.99|448.39|450.8|448.2|0
1626224470000|2021-07-14 01:01:10|450.7|448.1|450.61|448.01|450.7|448.1|450.61|448.01|0
1626224480000|2021-07-14 01:01:20|450.7|448.1|450.8|448.2|450.8|448.2|450.7|448.1|0
1626224490000|2021-07-14 01:01:30|450.99|448.39|450.99|448.39|450.99|448.39|450.99|448.39|0
1626224500000|2021-07-14 01:01:40|450.89|448.29|450.99|448.39|450.99|448.39|450.89|448.29|0
1626224510000|2021-07-14 01:01:50|450.89|448.29|450.99|448.39|450.99|448.39|450.89|448.29|0
1626224540000|2021-07-14 01:02:20|451.17|448.57|451.17|448.57|451.17|448.57|451.17|448.57|0
1626224580000|2021-07-14 01:03:00|451.26|448.66|451.36|448.76|451.36|448.76|451.26|448.66|0
1626224590000|2021-07-14 01:03:10|451.26|448.66|451.36|448.76|451.36|448.76|451.26|448.66|0
1626224630000|2021-07-14 01:03:50|451.17|448.57|451.17|448.57|451.17|448.57|451.17|448.57|0
1626224650000|2021-07-14 01:04:10|450.98|448.38|450.98|448.38|450.98|448.38|450.98|448.38|0
1626224660000|2021-07-14 01:04:20|450.8|448.2|450.61|448.01|450.8|448.2|450.61|448.01|0
1626224700000|2021-07-14 01:05:00|450.42|447.82|450.42|447.82|450.42|447.82|450.42|447.82|0
1626224750000|2021-07-14 01:05:50|450.33|447.73|450.24|447.64|450.33|447.73|450.24|447.64|0
1626224760000|2021-07-14 01:06:00|450.05|447.45|450.14|447.54|450.14|447.54|450.05|447.45|0
1626224770000|2021-07-14 01:06:10|450.05|447.45|450.24|447.64|450.24|447.64|450.05|447.45|0
1626224800000|2021-07-14 01:06:40|450.42|447.82|450.42|447.82|450.42|447.82|450.42|447.82|0
1626224820000|2021-07-14 01:07:00|450.61|448.01|450.61|448.01|450.61|448.01|450.61|448.01|0
1626224850000|2021-07-14 01:07:30|450.8|448.2|450.8|448.2|450.8|448.2|450.8|448.2|0
1626224860000|2021-07-14 01:07:40|450.61|448.01|450.8|448.2|450.8|448.2|450.61|448.01|0
1626224900000|2021-07-14 01:08:20|450.61|448.01|450.51|447.91|450.61|448.01|450.42|447.82|0
1626224910000|2021-07-14 01:08:30|450.61|448.01|450.61|448.01|450.61|448.01|450.61|448.01|0
1626224930000|2021-07-14 01:08:50|450.8|448.2|450.8|448.2|450.8|448.2|450.8|448.2|0
1626224940000|2021-07-14 01:09:00|450.61|448.01|450.61|448.01|450.61|448.01|450.61|448.01|0
1626224970000|2021-07-14 01:09:30|450.42|447.82|450.42|447.82|450.42|447.82|450.42|447.82|0
1626224990000|2021-07-14 01:09:50|450.23|447.63|450.23|447.63|450.23|447.63|450.23|447.63|0
1626225000000|2021-07-14 01:10:00|450.32|447.72|450.42|447.82|450.42|447.82|450.23|447.63|0
1626225040000|2021-07-14 01:10:40|450.51|447.91|450.42|447.82|450.61|448.01|450.42|447.82|0
1626225090000|2021-07-14 01:11:30|450.23|447.63|450.23|447.63|450.23|447.63|450.23|447.63|0
1626225100000|2021-07-14 01:11:40|450.42|447.82|450.42|447.82|450.42|447.82|450.42|447.82|0
1626225120000|2021-07-14 01:12:00|450.32|447.72|450.42|447.82|450.42|447.82|450.32|447.72|0
1626225130000|2021-07-14 01:12:10|450.61|448.01|450.61|448.01|450.61|448.01|450.42|447.82|0
1626225140000|2021-07-14 01:12:20|450.98|448.38|450.98|448.38|450.98|448.38|450.98|448.38|0
1626225160000|2021-07-14 01:12:40|451.17|448.57|451.07|448.47|451.17|448.57|451.07|448.47|0
1626225170000|2021-07-14 01:12:50|451.17|448.57|450.98|448.38|451.17|448.57|450.98|448.38|0
1626225180000|2021-07-14 01:13:00|451.17|448.57|451.17|448.57|451.17|448.57|451.17|448.57|0
1626225190000|2021-07-14 01:13:10|451.36|448.76|451.54|448.94|451.54|448.94|451.36|448.76|0
1626225200000|2021-07-14 01:13:20|451.44|448.84|451.35|448.75|451.44|448.84|451.35|448.75|0
1626225220000|2021-07-14 01:13:40|451.17|448.57|451.35|448.75|451.35|448.75|451.17|448.57|0
1626225250000|2021-07-14 01:14:10|451.17|448.57|451.17|448.57|451.17|448.57|451.17|448.57|0
1626225260000|2021-07-14 01:14:20|451.26|448.66|451.26|448.66|451.26|448.66|451.26|448.66|0
1626225270000|2021-07-14 01:14:30|451.35|448.75|451.54|448.94|451.54|448.94|451.35|448.75|0
1626225280000|2021-07-14 01:14:40|451.35|448.75|451.54|448.94|451.54|448.94|451.35|448.75|0
1626225300000|2021-07-14 01:15:00|451.44|448.84|451.54|448.94|451.73|449.13|451.44|448.84|0
1626225310000|2021-07-14 01:15:10|451.73|449.13|451.73|449.13|451.73|449.13|451.73|449.13|0
1626225320000|2021-07-14 01:15:20|452.1|449.5|452.66|450.06|452.66|450.06|452.1|449.5|0
1626225330000|2021-07-14 01:15:30|452.29|449.69|452.48|449.88|452.48|449.88|452.29|449.69|0
1626225340000|2021-07-14 01:15:40|452.29|449.69|452.29|449.69|452.29|449.69|452.29|449.69|0
1626225360000|2021-07-14 01:16:00|452.48|449.88|452.48|449.88|452.48|449.88|452.48|449.88|0
1626225370000|2021-07-14 01:16:10|452.29|449.69|452.29|449.69|452.29|449.69|452.1|449.5|0
1626225380000|2021-07-14 01:16:20|452.1|449.5|452.29|449.69|452.29|449.69|452.1|449.5|0
1626225430000|2021-07-14 01:17:10|452.48|449.88|452.48|449.88|452.48|449.88|452.48|449.88|0
1626225450000|2021-07-14 01:17:30|452.29|449.69|452.29|449.69|452.29|449.69|452.29|449.69|0
1626225460000|2021-07-14 01:17:40|452.48|449.88|452.48|449.88|452.48|449.88|452.48|449.88|0
1626225500000|2021-07-14 01:18:20|452.66|450.06|452.66|450.06|452.66|450.06|452.66|450.06|0
1626225510000|2021-07-14 01:18:30|453.04|450.44|453.13|450.53|453.13|450.53|453.04|450.44|0
1626225520000|2021-07-14 01:18:40|453.23|450.63|453.22|450.62|453.23|450.63|453.22|450.62|0
1626225530000|2021-07-14 01:18:50|453.31|450.71|453.41|450.81|453.41|450.81|453.31|450.71|0
1626225540000|2021-07-14 01:19:00|453.22|450.62|453.22|450.62|453.22|450.62|453.22|450.62|0
1626225560000|2021-07-14 01:19:20|453.04|450.44|453.04|450.44|453.04|450.44|453.04|450.44|0
1626225570000|2021-07-14 01:19:30|453.22|450.62|453.04|450.44|453.22|450.62|453.04|450.44|0
1626225590000|2021-07-14 01:19:50|453.22|450.62|453.04|450.44|453.22|450.62|453.04|450.44|0
1626225600000|2021-07-14 01:20:00|452.85|450.25|452.85|450.25|452.85|450.25|452.85|450.25|0
1626225610000|2021-07-14 01:20:10|452.94|450.34|452.85|450.25|453.04|450.44|452.85|450.25|0
1626225620000|2021-07-14 01:20:20|452.66|450.06|452.66|450.06|452.66|450.06|452.66|450.06|0
1626225650000|2021-07-14 01:20:50|452.85|450.25|452.85|450.25|452.85|450.25|452.85|450.25|0
1626225660000|2021-07-14 01:21:00|452.66|450.06|452.66|450.06|452.66|450.06|452.66|450.06|0
1626225670000|2021-07-14 01:21:10|452.85|450.25|452.85|450.25|452.85|450.25|452.66|450.06|0
1626225690000|2021-07-14 01:21:30|452.75|450.15|452.66|450.06|452.75|450.15|452.66|450.06|0
1626225740000|2021-07-14 01:22:20|452.47|449.87|452.47|449.87|452.47|449.87|452.47|449.87|0
1626225750000|2021-07-14 01:22:30|452.29|449.69|452.29|449.69|452.29|449.69|452.29|449.69|0
1626225790000|2021-07-14 01:23:10|452.1|449.5|452.1|449.5|452.1|449.5|452.1|449.5|0
1626225800000|2021-07-14 01:23:20|452.19|449.59|452.29|449.69|452.29|449.69|452.19|449.59|0
1626225820000|2021-07-14 01:23:40|452.47|449.87|452.47|449.87|452.47|449.87|452.47|449.87|0
1626225840000|2021-07-14 01:24:00|452.66|450.06|452.66|450.06|452.66|450.06|452.66|450.06|0
1626225880000|2021-07-14 01:24:40|452.85|450.25|452.66|450.06|452.85|450.25|452.66|450.06|0
1626225890000|2021-07-14 01:24:50|452.56|449.96|452.47|449.87|452.56|449.96|452.29|449.69|0
1626225910000|2021-07-14 01:25:10|452.29|449.69|452.47|449.87|452.47|449.87|452.29|449.69|0
1626225950000|2021-07-14 01:25:50|452.56|449.96|452.47|449.87|452.56|449.96|452.47|449.87|0
1626225980000|2021-07-14 01:26:20|452.56|449.96|452.47|449.87|452.56|449.96|452.47|449.87|0
1626226000000|2021-07-14 01:26:40|452.28|449.68|452.28|449.68|452.28|449.68|452.28|449.68|0
1626226040000|2021-07-14 01:27:20|452.1|449.5|452.1|449.5|452.1|449.5|452.1|449.5|0
1626226050000|2021-07-14 01:27:30|452.28|449.68|452.28|449.68|452.28|449.68|452.28|449.68|0
1626226080000|2021-07-14 01:28:00|452.1|449.5|452.1|449.5|452.1|449.5|452.1|449.5|0
1626226090000|2021-07-14 01:28:10|451.91|449.31|451.91|449.31|451.91|449.31|451.91|449.31|0
1626226100000|2021-07-14 01:28:20|452.1|449.5|452.1|449.5|452.1|449.5|452.1|449.5|0
1626226180000|2021-07-14 01:29:40|452.28|449.68|452.28|449.68|452.28|449.68|452.28|449.68|0
1626226200000|2021-07-14 01:30:00|452.1|449.5|452.28|449.68|452.28|449.68|452.1|449.5|0
1626226210000|2021-07-14 01:30:10|452.19|449.59|452.1|449.5|452.19|449.59|452.1|449.5|0
1626226220000|2021-07-14 01:30:20|452.28|449.68|452.28|449.68|452.28|449.68|452.28|449.68|0
1626226230000|2021-07-14 01:30:30|452.47|449.87|452.1|449.5|452.47|449.87|452.1|449.5|0
1626226240000|2021-07-14 01:30:40|452.28|449.68|452.28|449.68|452.28|449.68|452.28|449.68|0
1626226250000|2021-07-14 01:30:50|452.1|449.5|452.1|449.5|452.1|449.5|452.1|449.5|0
1626226260000|2021-07-14 01:31:00|452.28|449.68|452.1|449.5|452.28|449.68|452.1|449.5|0
1626226270000|2021-07-14 01:31:10|452.28|449.68|452.28|449.68|452.28|449.68|452.28|449.68|0
1626226300000|2021-07-14 01:31:40|452.37|449.77|452.28|449.68|452.37|449.77|452.28|449.68|0
1626226320000|2021-07-14 01:32:00|452.37|449.77|452.28|449.68|452.37|449.77|452.28|449.68|0
1626226340000|2021-07-14 01:32:20|452.1|449.5|452.28|449.68|452.28|449.68|452.1|449.5|0
1626226360000|2021-07-14 01:32:40|452.1|449.5|452.28|449.68|452.28|449.68|452.1|449.5|0
1626226380000|2021-07-14 01:33:00|452.1|449.5|452.28|449.68|452.28|449.68|452.1|449.5|0
1626226400000|2021-07-14 01:33:20|452.18|449.58|452.09|449.49|452.18|449.58|452.09|449.49|0
1626226410000|2021-07-14 01:33:30|451.91|449.31|451.91|449.31|451.91|449.31|451.91|449.31|0
1626226430000|2021-07-14 01:33:50|452.09|449.49|452.09|449.49|452.09|449.49|452.09|449.49|0
1626226450000|2021-07-14 01:34:10|451.91|449.31|451.91|449.31|452.09|449.49|451.91|449.31|0
1626226470000|2021-07-14 01:34:30|452.09|449.49|452.09|449.49|452.09|449.49|452.09|449.49|0
1626226500000|2021-07-14 01:35:00|452.28|449.68|452.47|449.87|452.47|449.87|452.28|449.68|0
1626226510000|2021-07-14 01:35:10|452.28|449.68|452.47|449.87|452.47|449.87|452.28|449.68|0
1626226520000|2021-07-14 01:35:20|452.66|450.06|452.84|450.24|452.84|450.24|452.66|450.06|0
1626226540000|2021-07-14 01:35:40|453.03|450.43|452.84|450.24|453.03|450.43|452.84|450.24|0
1626226550000|2021-07-14 01:35:50|452.75|450.15|452.66|450.06|452.75|450.15|452.66|450.06|0
1626226560000|2021-07-14 01:36:00|452.47|449.87|452.47|449.87|452.47|449.87|452.47|449.87|0
1626226580000|2021-07-14 01:36:20|452.37|449.77|452.47|449.87|452.47|449.87|452.37|449.77|0
1626226590000|2021-07-14 01:36:30|452.37|449.77|452.37|449.77|452.37|449.77|452.28|449.68|0
1626226600000|2021-07-14 01:36:40|452.28|449.68|452.28|449.68|452.28|449.68|452.28|449.68|0
1626226610000|2021-07-14 01:36:50|452.47|449.87|452.28|449.68|452.47|449.87|452.28|449.68|0
1626226620000|2021-07-14 01:37:00|452.47|449.87|452.47|449.87|452.47|449.87|452.47|449.87|0
1626226630000|2021-07-14 01:37:10|452.56|449.96|452.47|449.87|452.56|449.96|452.47|449.87|0
1626226640000|2021-07-14 01:37:20|452.65|450.05|452.65|450.05|452.65|450.05|452.65|450.05|0
1626226650000|2021-07-14 01:37:30|452.74|450.14|452.84|450.24|452.84|450.24|452.74|450.14|0
1626226660000|2021-07-14 01:37:40|452.65|450.05|452.84|450.24|452.84|450.24|452.65|450.05|0
1626226670000|2021-07-14 01:37:50|452.93|450.33|453.03|450.43|453.03|450.43|452.84|450.24|0
1626226680000|2021-07-14 01:38:00|453.22|450.62|452.93|450.33|453.22|450.62|452.93|450.33|0
1626226690000|2021-07-14 01:38:10|452.84|450.24|452.84|450.24|453.03|450.43|452.84|450.24|0
1626226720000|2021-07-14 01:38:40|453.22|450.62|453.22|450.62|453.22|450.62|453.22|450.62|0
1626226730000|2021-07-14 01:38:50|453.03|450.43|453.22|450.62|453.22|450.62|453.03|450.43|0
1626226750000|2021-07-14 01:39:10|453.03|450.43|453.03|450.43|453.03|450.43|453.03|450.43|0
1626226770000|2021-07-14 01:39:30|452.93|450.33|452.93|450.33|452.93|450.33|452.84|450.24|0
1626226780000|2021-07-14 01:39:40|452.84|450.24|452.84|450.24|452.84|450.24|452.84|450.24|0
1626226790000|2021-07-14 01:39:50|453.03|450.43|452.84|450.24|453.03|450.43|452.84|450.24|0
1626226800000|2021-07-14 01:40:00|452.93|450.33|452.93|450.33|452.93|450.33|452.84|450.24|0
1626226810000|2021-07-14 01:40:10|453.03|450.43|453.12|450.52|453.12|450.52|453.03|450.43|0
1626226820000|2021-07-14 01:40:20|453.03|450.43|452.93|450.33|453.03|450.43|452.93|450.33|0
1626226830000|2021-07-14 01:40:30|453.03|450.43|453.03|450.43|453.03|450.43|453.03|450.43|0
1626226840000|2021-07-14 01:40:40|452.84|450.24|452.84|450.24|452.84|450.24|452.84|450.24|0
1626226850000|2021-07-14 01:40:50|453.03|450.43|452.84|450.24|453.03|450.43|452.84|450.24|0
1626226860000|2021-07-14 01:41:00|452.93|450.33|452.65|450.05|452.93|450.33|452.65|450.05|0
1626226880000|2021-07-14 01:41:20|452.84|450.24|452.65|450.05|452.84|450.24|452.65|450.05|0
1626226890000|2021-07-14 01:41:30|452.84|450.24|452.65|450.05|452.84|450.24|452.65|450.05|0
1626226910000|2021-07-14 01:41:50|452.56|449.96|452.47|449.87|452.56|449.96|452.47|449.87|0
1626226920000|2021-07-14 01:42:00|452.65|450.05|452.65|450.05|452.65|450.05|452.56|449.96|0
1626226930000|2021-07-14 01:42:10|452.47|449.87|452.47|449.87|452.47|449.87|452.47|449.87|0
1626226940000|2021-07-14 01:42:20|452.65|450.05|452.65|450.05|452.65|450.05|452.47|449.87|0
1626226960000|2021-07-14 01:42:40|452.47|449.87|452.65|450.05|452.65|450.05|452.47|449.87|0
1626226980000|2021-07-14 01:43:00|452.56|449.96|452.47|449.87|452.56|449.96|452.47|449.87|0
1626226990000|2021-07-14 01:43:10|452.28|449.68|452.28|449.68|452.28|449.68|452.28|449.68|0
1626227010000|2021-07-14 01:43:30|452.37|449.77|452.37|449.77|452.37|449.77|452.37|449.77|0
1626227020000|2021-07-14 01:43:40|452.28|449.68|452.46|449.86|452.46|449.86|452.28|449.68|0
1626227030000|2021-07-14 01:43:50|452.65|450.05|452.65|450.05|452.65|450.05|452.65|450.05|0
1626227050000|2021-07-14 01:44:10|452.46|449.86|452.46|449.86|452.46|449.86|452.46|449.86|0
1626227060000|2021-07-14 01:44:20|452.28|449.68|452.28|449.68|452.28|449.68|452.28|449.68|0
1626227070000|2021-07-14 01:44:30|452.18|449.58|452.28|449.68|452.28|449.68|452.09|449.49|0
1626227090000|2021-07-14 01:44:50|452.18|449.58|452.28|449.68|452.28|449.68|452.18|449.58|0
1626227110000|2021-07-14 01:45:10|452.37|449.77|452.46|449.86|452.46|449.86|452.28|449.68|0
1626227140000|2021-07-14 01:45:40|452.65|450.05|452.65|450.05|452.65|450.05|452.65|450.05|0
1626227200000|2021-07-14 01:46:40|452.84|450.24|452.84|450.24|452.84|450.24|452.84|450.24|0
1626227210000|2021-07-14 01:46:50|453.03|450.43|453.03|450.43|453.03|450.43|452.84|450.24|0
1626227220000|2021-07-14 01:47:00|452.84|450.24|452.84|450.24|452.84|450.24|452.84|450.24|0
1626227230000|2021-07-14 01:47:10|452.65|450.05|452.65|450.05|452.65|450.05|452.65|450.05|0
1626227240000|2021-07-14 01:47:20|452.84|450.24|452.84|450.24|452.84|450.24|452.84|450.24|0
1626227260000|2021-07-14 01:47:40|452.65|450.05|452.65|450.05|452.65|450.05|452.65|450.05|0
1626227270000|2021-07-14 01:47:50|452.84|450.24|452.84|450.24|452.84|450.24|452.84|450.24|0
1626227280000|2021-07-14 01:48:00|452.65|450.05|452.65|450.05|452.65|450.05|452.65|450.05|0
1626227290000|2021-07-14 01:48:10|452.55|449.95|452.46|449.86|452.55|449.95|452.46|449.86|0
1626227300000|2021-07-14 01:48:20|452.65|450.05|452.65|450.05|452.65|450.05|452.65|450.05|0
1626227320000|2021-07-14 01:48:40|452.46|449.86|452.65|450.05|452.65|450.05|452.46|449.86|0
1626227330000|2021-07-14 01:48:50|452.84|450.24|452.84|450.24|452.84|450.24|452.84|450.24|0
1626227340000|2021-07-14 01:49:00|452.65|450.05|452.65|450.05|452.84|450.24|452.65|450.05|0
1626227350000|2021-07-14 01:49:10|452.74|450.14|452.74|450.14|452.74|450.14|452.65|450.05|0
1626227360000|2021-07-14 01:49:20|452.65|450.05|452.65|450.05|452.65|450.05|452.65|450.05|0
1626227390000|2021-07-14 01:49:50|452.55|449.95|452.55|449.95|452.55|449.95|452.55|449.95|0
1626227400000|2021-07-14 01:50:00|452.27|449.67|452.27|449.67|452.27|449.67|452.27|449.67|0
1626227410000|2021-07-14 01:50:10|452.46|449.86|452.46|449.86|452.46|449.86|452.46|449.86|0
1626227430000|2021-07-14 01:50:30|452.65|450.05|452.65|450.05|452.65|450.05|452.65|450.05|0
1626227440000|2021-07-14 01:50:40|452.84|450.24|452.74|450.14|452.84|450.24|452.74|450.14|0
1626227450000|2021-07-14 01:50:50|452.65|450.05|452.84|450.24|452.84|450.24|452.65|450.05|0
1626227460000|2021-07-14 01:51:00|452.74|450.14|452.84|450.24|452.84|450.24|452.74|450.14|0
1626227520000|2021-07-14 01:52:00|453.02|450.42|453.02|450.42|453.02|450.42|452.84|450.24|0
1626227530000|2021-07-14 01:52:10|453.21|450.61|453.21|450.61|453.21|450.61|453.21|450.61|0
1626227540000|2021-07-14 01:52:20|453.4|450.8|453.4|450.8|453.4|450.8|453.21|450.61|0
1626227600000|2021-07-14 01:53:20|453.21|450.61|453.4|450.8|453.4|450.8|453.21|450.61|0
1626227620000|2021-07-14 01:53:40|453.21|450.61|453.4|450.8|453.4|450.8|453.21|450.61|0
1626227630000|2021-07-14 01:53:50|453.21|450.61|453.21|450.61|453.3|450.7|453.21|450.61|0
1626227640000|2021-07-14 01:54:00|453.02|450.42|453.02|450.42|453.02|450.42|453.02|450.42|0
1626227660000|2021-07-14 01:54:20|452.83|450.23|452.83|450.23|452.83|450.23|452.83|450.23|0
1626227680000|2021-07-14 01:54:40|452.74|450.14|452.65|450.05|452.83|450.23|452.65|450.05|0
1626227700000|2021-07-14 01:55:00|452.74|450.14|452.83|450.23|452.83|450.23|452.74|450.14|0
1626227720000|2021-07-14 01:55:20|452.65|450.05|452.65|450.05|452.65|450.05|452.65|450.05|0
1626227730000|2021-07-14 01:55:30|452.83|450.23|452.83|450.23|452.83|450.23|452.83|450.23|0
1626227750000|2021-07-14 01:55:50|452.65|450.05|452.65|450.05|452.65|450.05|452.65|450.05|0
1626227770000|2021-07-14 01:56:10|452.55|449.95|452.65|450.05|452.65|450.05|452.46|449.86|0
1626227790000|2021-07-14 01:56:30|452.83|450.23|453.02|450.42|453.02|450.42|452.83|450.23|0
1626227800000|2021-07-14 01:56:40|452.83|450.23|452.83|450.23|452.83|450.23|452.83|450.23|0
1626227820000|2021-07-14 01:57:00|452.65|450.05|452.65|450.05|452.65|450.05|452.65|450.05|0
1626227850000|2021-07-14 01:57:30|452.74|450.14|452.83|450.23|452.83|450.23|452.74|450.14|0
1626227870000|2021-07-14 01:57:50|452.74|450.14|452.65|450.05|452.74|450.14|452.65|450.05|0
1626227900000|2021-07-14 01:58:20|452.46|449.86|452.65|450.05|452.65|450.05|452.46|449.86|0
1626227920000|2021-07-14 01:58:40|452.46|449.86|452.46|449.86|452.46|449.86|452.46|449.86|0
1626227930000|2021-07-14 01:58:50|452.65|450.05|452.65|450.05|452.65|450.05|452.65|450.05|0
1626227950000|2021-07-14 01:59:10|452.83|450.23|452.83|450.23|452.83|450.23|452.83|450.23|0
1626227960000|2021-07-14 01:59:20|453.02|450.42|452.92|450.32|453.02|450.42|452.92|450.32|0
1626227970000|2021-07-14 01:59:30|453.02|450.42|452.83|450.23|453.02|450.42|452.83|450.23|0
1626227990000|2021-07-14 01:59:50|452.65|450.05|452.83|450.23|452.83|450.23|452.65|450.05|0
1626228000000|2021-07-14 02:00:00|452.65|450.05|452.65|450.05|452.65|450.05|452.65|450.05|0
1626228020000|2021-07-14 02:00:20|452.64|450.04|452.64|450.04|452.83|450.23|452.64|450.04|0
1626228040000|2021-07-14 02:00:40|452.83|450.23|452.64|450.04|452.83|450.23|452.64|450.04|0
1626228060000|2021-07-14 02:01:00|452.83|450.23|452.83|450.23|452.83|450.23|452.83|450.23|0
1626228080000|2021-07-14 02:01:20|452.92|450.32|453.02|450.42|453.02|450.42|452.92|450.32|0
1626228090000|2021-07-14 02:01:30|452.92|450.32|453.02|450.42|453.02|450.42|452.83|450.23|0
1626228100000|2021-07-14 02:01:40|452.83|450.23|452.83|450.23|452.83|450.23|452.83|450.23|0
1626228110000|2021-07-14 02:01:50|452.64|450.04|452.64|450.04|452.83|450.23|452.64|450.04|0
1626228120000|2021-07-14 02:02:00|452.55|449.95|452.46|449.86|452.64|450.04|452.46|449.86|0
1626228130000|2021-07-14 02:02:10|452.27|449.67|452.08|449.48|452.27|449.67|452.08|449.48|0
1626228140000|2021-07-14 02:02:20|451.9|449.3|452.08|449.48|452.08|449.48|451.9|449.3|0
1626228170000|2021-07-14 02:02:50|451.98|449.38|451.89|449.29|451.98|449.38|451.89|449.29|0
1626228180000|2021-07-14 02:03:00|451.8|449.2|451.71|449.11|451.8|449.2|451.71|449.11|0
1626228190000|2021-07-14 02:03:10|451.61|449.01|451.71|449.11|451.71|449.11|451.61|449.01|0
1626228230000|2021-07-14 02:03:50|451.61|449.01|451.89|449.29|451.89|449.29|451.61|449.01|0
1626228240000|2021-07-14 02:04:00|451.71|449.11|451.61|449.01|451.71|449.11|451.52|448.92|0
1626228250000|2021-07-14 02:04:10|451.71|449.11|451.71|449.11|451.71|449.11|451.71|449.11|0
1626228270000|2021-07-14 02:04:30|451.89|449.29|451.89|449.29|451.89|449.29|451.89|449.29|0
1626228280000|2021-07-14 02:04:40|451.71|449.11|451.71|449.11|451.71|449.11|451.71|449.11|0
1626228290000|2021-07-14 02:04:50|451.8|449.2|451.71|449.11|451.8|449.2|451.71|449.11|0
1626228300000|2021-07-14 02:05:00|451.61|449.01|451.52|448.92|451.61|449.01|451.52|448.92|0
1626228310000|2021-07-14 02:05:10|451.71|449.11|451.71|449.11|451.71|449.11|451.71|449.11|0
1626228320000|2021-07-14 02:05:20|451.61|449.01|451.52|448.92|451.61|449.01|451.52|448.92|0
1626228330000|2021-07-14 02:05:30|451.61|449.01|451.42|448.82|451.71|449.11|451.42|448.82|0
1626228340000|2021-07-14 02:05:40|451.52|448.92|451.42|448.82|451.52|448.92|451.42|448.82|0
1626228350000|2021-07-14 02:05:50|451.52|448.92|451.52|448.92|451.52|448.92|451.52|448.92|0
1626228400000|2021-07-14 02:06:40|451.71|449.11|451.71|449.11|451.71|449.11|451.71|449.11|0
1626228410000|2021-07-14 02:06:50|451.52|448.92|451.52|448.92|451.52|448.92|451.52|448.92|0
1626228440000|2021-07-14 02:07:20|451.71|449.11|451.71|449.11|451.71|449.11|451.71|449.11|0
1626228470000|2021-07-14 02:07:50|451.52|448.92|451.71|449.11|451.71|449.11|451.52|448.92|0
1626228490000|2021-07-14 02:08:10|451.52|448.92|451.52|448.92|451.52|448.92|451.52|448.92|0
1626228500000|2021-07-14 02:08:20|451.42|448.82|451.52|448.92|451.52|448.92|451.33|448.73|0
1626228510000|2021-07-14 02:08:30|451.33|448.73|451.33|448.73|451.52|448.92|451.33|448.73|0
1626228530000|2021-07-14 02:08:50|451.14|448.54|451.14|448.54|451.14|448.54|451.14|448.54|0
1626228540000|2021-07-14 02:09:00|450.96|448.36|451.14|448.54|451.14|448.54|450.96|448.36|0
1626228550000|2021-07-14 02:09:10|451.05|448.45|451.14|448.54|451.14|448.54|451.05|448.45|0
1626228570000|2021-07-14 02:09:30|450.96|448.36|450.67|448.07|450.96|448.36|450.67|448.07|0
1626228580000|2021-07-14 02:09:40|450.58|447.98|450.58|447.98|450.58|447.98|450.58|447.98|0
1626228610000|2021-07-14 02:10:10|450.49|447.89|450.58|447.98|450.58|447.98|450.49|447.89|0
1626228620000|2021-07-14 02:10:20|450.4|447.8|450.58|447.98|450.58|447.98|450.4|447.8|0
1626228630000|2021-07-14 02:10:30|450.48|447.88|450.58|447.98|450.58|447.98|450.48|447.88|0
1626228650000|2021-07-14 02:10:50|450.48|447.88|450.58|447.98|450.58|447.98|450.48|447.88|0
1626228660000|2021-07-14 02:11:00|450.48|447.88|450.21|447.61|450.48|447.88|450.02|447.42|0
1626228680000|2021-07-14 02:11:20|450.39|447.79|450.39|447.79|450.39|447.79|450.39|447.79|0
1626228690000|2021-07-14 02:11:30|450.58|447.98|450.77|448.17|450.77|448.17|450.58|447.98|0
1626228750000|2021-07-14 02:12:30|450.96|448.36|450.96|448.36|450.96|448.36|450.96|448.36|0
1626228770000|2021-07-14 02:12:50|450.77|448.17|450.77|448.17|450.77|448.17|450.77|448.17|0
1626228780000|2021-07-14 02:13:00|450.96|448.36|450.77|448.17|450.96|448.36|450.77|448.17|0
1626228790000|2021-07-14 02:13:10|450.96|448.36|450.95|448.35|450.96|448.36|450.95|448.35|0
1626228800000|2021-07-14 02:13:20|451.14|448.54|451.14|448.54|451.14|448.54|451.14|448.54|0
1626228810000|2021-07-14 02:13:30|451.23|448.63|451.33|448.73|451.33|448.73|451.23|448.63|0
1626228820000|2021-07-14 02:13:40|451.14|448.54|451.14|448.54|451.14|448.54|451.14|448.54|0
1626228840000|2021-07-14 02:14:00|450.95|448.35|450.95|448.35|450.95|448.35|450.95|448.35|0
1626228870000|2021-07-14 02:14:30|451.14|448.54|451.14|448.54|451.14|448.54|451.14|448.54|0
1626228880000|2021-07-14 02:14:40|451.33|448.73|451.33|448.73|451.33|448.73|451.33|448.73|0
1626228890000|2021-07-14 02:14:50|451.14|448.54|451.14|448.54|451.14|448.54|451.14|448.54|0
1626228930000|2021-07-14 02:15:30|450.95|448.35|450.95|448.35|450.95|448.35|450.95|448.35|0
1626228940000|2021-07-14 02:15:40|450.77|448.17|450.77|448.17|450.77|448.17|450.77|448.17|0
1626228960000|2021-07-14 02:16:00|450.86|448.26|450.77|448.17|450.95|448.35|450.77|448.17|0
1626228970000|2021-07-14 02:16:10|450.86|448.26|450.86|448.26|450.86|448.26|450.86|448.26|0
1626228980000|2021-07-14 02:16:20|450.77|448.17|450.77|448.17|450.77|448.17|450.77|448.17|0
1626229010000|2021-07-14 02:16:50|450.95|448.35|450.95|448.35|450.95|448.35|450.86|448.26|0
1626229030000|2021-07-14 02:17:10|451.14|448.54|450.95|448.35|451.14|448.54|450.95|448.35|0
1626229040000|2021-07-14 02:17:20|451.14|448.54|450.95|448.35|451.14|448.54|450.95|448.35|0
1626229070000|2021-07-14 02:17:50|451.14|448.54|451.14|448.54|451.14|448.54|451.14|448.54|0
1626229080000|2021-07-14 02:18:00|450.95|448.35|451.14|448.54|451.14|448.54|450.95|448.35|0
1626229090000|2021-07-14 02:18:10|450.95|448.35|450.95|448.35|450.95|448.35|450.95|448.35|0
1626229100000|2021-07-14 02:18:20|451.14|448.54|451.14|448.54|451.14|448.54|451.04|448.44|0
1626229110000|2021-07-14 02:18:30|451.33|448.73|451.33|448.73|451.33|448.73|451.33|448.73|0
1626229120000|2021-07-14 02:18:40|451.14|448.54|451.14|448.54|451.14|448.54|451.14|448.54|0
1626229150000|2021-07-14 02:19:10|451.23|448.63|451.23|448.63|451.23|448.63|451.23|448.63|0
1626229160000|2021-07-14 02:19:20|451.33|448.73|451.33|448.73|451.33|448.73|451.33|448.73|0
1626229180000|2021-07-14 02:19:40|451.51|448.91|451.33|448.73|451.51|448.91|451.33|448.73|0
1626229200000|2021-07-14 02:20:00|451.14|448.54|451.14|448.54|451.14|448.54|451.14|448.54|0
1626229210000|2021-07-14 02:20:10|451.33|448.73|451.33|448.73|451.33|448.73|451.33|448.73|0
1626229220000|2021-07-14 02:20:20|451.51|448.91|451.51|448.91|451.51|448.91|451.51|448.91|0
1626229240000|2021-07-14 02:20:40|451.7|449.1|451.7|449.1|451.7|449.1|451.7|449.1|0
1626229260000|2021-07-14 02:21:00|451.79|449.19|451.89|449.29|451.89|449.29|451.79|449.19|0
1626229270000|2021-07-14 02:21:10|452.07|449.47|451.89|449.29|452.07|449.47|451.89|449.29|0
1626229280000|2021-07-14 02:21:20|452.07|449.47|451.98|449.38|452.07|449.47|451.98|449.38|0
1626229290000|2021-07-14 02:21:30|451.89|449.29|451.89|449.29|452.07|449.47|451.89|449.29|0
1626229300000|2021-07-14 02:21:40|452.07|449.47|452.07|449.47|452.07|449.47|452.07|449.47|0
1626229320000|2021-07-14 02:22:00|451.89|449.29|452.07|449.47|452.07|449.47|451.89|449.29|0
1626229330000|2021-07-14 02:22:10|451.89|449.29|451.89|449.29|451.89|449.29|451.89|449.29|0
1626229360000|2021-07-14 02:22:40|451.79|449.19|451.79|449.19|451.79|449.19|451.79|449.19|0
1626229370000|2021-07-14 02:22:50|451.7|449.1|451.79|449.19|451.79|449.19|451.7|449.1|0
1626229380000|2021-07-14 02:23:00|451.89|449.29|451.89|449.29|451.89|449.29|451.89|449.29|0
1626229390000|2021-07-14 02:23:10|452.07|449.47|452.07|449.47|452.26|449.66|452.07|449.47|0
1626229430000|2021-07-14 02:23:50|451.89|449.29|451.98|449.38|452.07|449.47|451.89|449.29|0
1626229440000|2021-07-14 02:24:00|451.89|449.29|451.89|449.29|451.89|449.29|451.89|449.29|0
1626229460000|2021-07-14 02:24:20|451.7|449.1|451.51|448.91|451.7|449.1|451.51|448.91|0
1626229480000|2021-07-14 02:24:40|451.41|448.81|451.51|448.91|451.51|448.91|451.41|448.81|0
1626229490000|2021-07-14 02:24:50|451.7|449.1|451.7|449.1|451.7|449.1|451.7|449.1|0
1626229500000|2021-07-14 02:25:00|451.89|449.29|451.89|449.29|451.89|449.29|451.89|449.29|0
1626229520000|2021-07-14 02:25:20|452.07|449.47|452.07|449.47|452.07|449.47|451.98|449.38|0
1626229530000|2021-07-14 02:25:30|451.89|449.29|451.89|449.29|451.89|449.29|451.89|449.29|0
1626229550000|2021-07-14 02:25:50|451.88|449.28|452.07|449.47|452.07|449.47|451.88|449.28|0
1626229560000|2021-07-14 02:26:00|451.97|449.37|452.07|449.47|452.07|449.47|451.97|449.37|0
1626229590000|2021-07-14 02:26:30|451.97|449.37|452.07|449.47|452.07|449.47|451.97|449.37|0
1626229620000|2021-07-14 02:27:00|451.88|449.28|451.88|449.28|452.07|449.47|451.88|449.28|0
1626229640000|2021-07-14 02:27:20|452.07|449.47|451.97|449.37|452.07|449.47|451.97|449.37|0
1626229650000|2021-07-14 02:27:30|452.07|449.47|451.88|449.28|452.07|449.47|451.88|449.28|0
1626229710000|2021-07-14 02:28:30|451.7|449.1|451.79|449.19|451.79|449.19|451.7|449.1|0
1626229720000|2021-07-14 02:28:40|451.7|449.1|451.7|449.1|451.7|449.1|451.7|449.1|0
1626229740000|2021-07-14 02:29:00|451.51|448.91|451.51|448.91|451.51|448.91|451.51|448.91|0
1626229750000|2021-07-14 02:29:10|451.32|448.72|451.32|448.72|451.32|448.72|451.32|448.72|0
1626229760000|2021-07-14 02:29:20|451.51|448.91|451.51|448.91|451.51|448.91|451.51|448.91|0
1626229780000|2021-07-14 02:29:40|451.32|448.72|451.51|448.91|451.51|448.91|451.32|448.72|0
1626229840000|2021-07-14 02:30:40|451.7|449.1|451.7|449.1|451.7|449.1|451.7|449.1|0
1626229850000|2021-07-14 02:30:50|451.88|449.28|451.88|449.28|451.88|449.28|451.88|449.28|0
1626229870000|2021-07-14 02:31:10|451.7|449.1|451.7|449.1|451.7|449.1|451.7|449.1|0
1626229890000|2021-07-14 02:31:30|451.51|448.91|451.51|448.91|451.51|448.91|451.32|448.72|0
1626229910000|2021-07-14 02:31:50|451.32|448.72|451.32|448.72|451.32|448.72|451.32|448.72|0
1626229920000|2021-07-14 02:32:00|451.13|448.53|451.13|448.53|451.13|448.53|451.13|448.53|0
1626229940000|2021-07-14 02:32:20|451.04|448.44|450.76|448.16|451.04|448.44|450.76|448.16|0
1626229950000|2021-07-14 02:32:30|450.85|448.25|450.95|448.35|450.95|448.35|450.85|448.25|0
1626229960000|2021-07-14 02:32:40|451.04|448.44|451.13|448.53|451.13|448.53|451.04|448.44|0
1626229980000|2021-07-14 02:33:00|451.32|448.72|451.13|448.53|451.32|448.72|451.13|448.53|0
1626229990000|2021-07-14 02:33:10|451.04|448.44|451.04|448.44|451.04|448.44|451.04|448.44|0
1626230000000|2021-07-14 02:33:20|451.13|448.53|450.95|448.35|451.13|448.53|450.95|448.35|0
1626230010000|2021-07-14 02:33:30|450.85|448.25|450.95|448.35|450.95|448.35|450.85|448.25|0
1626230020000|2021-07-14 02:33:40|450.85|448.25|450.95|448.35|450.95|448.35|450.85|448.25|0
1626230030000|2021-07-14 02:33:50|450.85|448.25|450.85|448.25|450.85|448.25|450.85|448.25|0
1626230040000|2021-07-14 02:34:00|450.95|448.35|450.95|448.35|450.95|448.35|450.95|448.35|0
1626230050000|2021-07-14 02:34:10|450.76|448.16|450.76|448.16|450.76|448.16|450.76|448.16|0
1626230060000|2021-07-14 02:34:20|450.66|448.06|450.76|448.16|450.76|448.16|450.66|448.06|0
1626230090000|2021-07-14 02:34:50|450.57|447.97|450.38|447.78|450.57|447.97|450.38|447.78|0
1626230100000|2021-07-14 02:35:00|450.2|447.6|450.2|447.6|450.2|447.6|450.01|447.41|0
1626230110000|2021-07-14 02:35:10|450.01|447.41|450.01|447.41|450.01|447.41|450.01|447.41|0
1626230120000|2021-07-14 02:35:20|449.64|447.04|449.45|446.85|449.64|447.04|449.45|446.85|0
1626230140000|2021-07-14 02:35:40|449.64|447.04|449.64|447.04|449.64|447.04|449.64|447.04|0
1626230150000|2021-07-14 02:35:50|449.73|447.13|449.82|447.22|449.82|447.22|449.73|447.13|0
1626230160000|2021-07-14 02:36:00|449.64|447.04|449.82|447.22|449.82|447.22|449.64|447.04|0
1626230170000|2021-07-14 02:36:10|449.64|447.04|449.64|447.04|449.64|447.04|449.64|447.04|0
1626230190000|2021-07-14 02:36:30|449.82|447.22|449.82|447.22|449.82|447.22|449.82|447.22|0
1626230200000|2021-07-14 02:36:40|450.01|447.41|450.01|447.41|450.01|447.41|450.01|447.41|0
1626230220000|2021-07-14 02:37:00|450.2|447.6|450.01|447.41|450.2|447.6|450.01|447.41|0
1626230240000|2021-07-14 02:37:20|449.82|447.22|449.82|447.22|449.82|447.22|449.82|447.22|0
1626230280000|2021-07-14 02:38:00|450.01|447.41|449.82|447.22|450.01|447.41|449.73|447.13|0
1626230330000|2021-07-14 02:38:50|449.64|447.04|449.64|447.04|449.64|447.04|449.64|447.04|0
1626230360000|2021-07-14 02:39:20|449.54|446.94|449.54|446.94|449.54|446.94|449.54|446.94|0
1626230370000|2021-07-14 02:39:30|449.64|447.04|449.64|447.04|449.64|447.04|449.64|447.04|0
1626230380000|2021-07-14 02:39:40|449.82|447.22|449.82|447.22|449.82|447.22|449.82|447.22|0
1626230400000|2021-07-14 02:40:00|449.64|447.04|449.64|447.04|449.64|447.04|449.64|447.04|0
1626230410000|2021-07-14 02:40:10|449.54|446.94|450.01|447.41|450.01|447.41|449.54|446.94|0
1626230450000|2021-07-14 02:40:50|450.1|447.5|450.1|447.5|450.1|447.5|450.1|447.5|0
1626230460000|2021-07-14 02:41:00|450.2|447.6|450.01|447.41|450.2|447.6|450.01|447.41|0
1626230480000|2021-07-14 02:41:20|450.2|447.6|450.19|447.59|450.2|447.6|450.19|447.59|0
1626230500000|2021-07-14 02:41:40|450.01|447.41|450.01|447.41|450.01|447.41|450.01|447.41|0
1626230510000|2021-07-14 02:41:50|449.91|447.31|449.91|447.31|450.01|447.41|449.91|447.31|0
1626230520000|2021-07-14 02:42:00|450.01|447.41|450.01|447.41|450.01|447.41|450.01|447.41|0
1626230540000|2021-07-14 02:42:20|449.91|447.31|449.82|447.22|449.91|447.31|449.82|447.22|0
1626230560000|2021-07-14 02:42:40|450.01|447.41|450.01|447.41|450.01|447.41|450.01|447.41|0
1626230630000|2021-07-14 02:43:50|450.19|447.59|450.01|447.41|450.19|447.59|450.01|447.41|0
1626230640000|2021-07-14 02:44:00|450.19|447.59|450.01|447.41|450.19|447.59|450.01|447.41|0
1626230650000|2021-07-14 02:44:10|450.19|447.59|450.19|447.59|450.19|447.59|450.19|447.59|0
1626230660000|2021-07-14 02:44:20|450.38|447.78|450.38|447.78|450.38|447.78|450.38|447.78|0
1626230680000|2021-07-14 02:44:40|450.19|447.59|450.19|447.59|450.19|447.59|450.19|447.59|0
1626230690000|2021-07-14 02:44:50|450.28|447.68|450.28|447.68|450.28|447.68|450.28|447.68|0
1626230700000|2021-07-14 02:45:00|450.19|447.59|450.19|447.59|450.19|447.59|450.19|447.59|0
1626230710000|2021-07-14 02:45:10|450.1|447.5|450.19|447.59|450.19|447.59|450.1|447.5|0
1626230840000|2021-07-14 02:47:20|450.01|447.41|450.01|447.41|450.01|447.41|450.01|447.41|0
1626230870000|2021-07-14 02:47:50|449.82|447.22|449.82|447.22|449.82|447.22|449.82|447.22|0
1626230900000|2021-07-14 02:48:20|449.44|446.84|449.44|446.84|449.44|446.84|449.44|446.84|0
1626230920000|2021-07-14 02:48:40|449.35|446.75|449.44|446.84|449.44|446.84|449.35|446.75|0
1626230960000|2021-07-14 02:49:20|449.63|447.03|449.63|447.03|449.63|447.03|449.63|447.03|0
1626230970000|2021-07-14 02:49:30|449.82|447.22|449.82|447.22|449.82|447.22|449.82|447.22|0
1626230990000|2021-07-14 02:49:50|450|447.4|450|447.4|450|447.4|450|447.4|0
1626231050000|2021-07-14 02:50:50|450.19|447.59|450.19|447.59|450.19|447.59|450.19|447.59|0
1626231060000|2021-07-14 02:51:00|450|447.4|450.19|447.59|450.38|447.78|450|447.4|0
1626231070000|2021-07-14 02:51:10|450.38|447.78|450.38|447.78|450.38|447.78|450.38|447.78|0
1626231140000|2021-07-14 02:52:20|450.19|447.59|450.38|447.78|450.38|447.78|450.19|447.59|0
1626231160000|2021-07-14 02:52:40|450.19|447.59|450.19|447.59|450.19|447.59|450.09|447.49|0
1626231170000|2021-07-14 02:52:50|450|447.4|450.19|447.59|450.19|447.59|450|447.4|0
1626231180000|2021-07-14 02:53:00|450.09|447.49|450.19|447.59|450.19|447.59|450.09|447.49|0
1626231230000|2021-07-14 02:53:50|450.09|447.49|450.09|447.49|450.19|447.59|450.09|447.49|0
1626231240000|2021-07-14 02:54:00|450|447.4|450|447.4|450|447.4|450|447.4|0
1626231340000|2021-07-14 02:55:40|449.82|447.22|449.82|447.22|449.82|447.22|449.82|447.22|0
1626231350000|2021-07-14 02:55:50|450|447.4|450|447.4|450|447.4|449.82|447.22|0
1626231360000|2021-07-14 02:56:00|449.81|447.21|450|447.4|450|447.4|449.81|447.21|0
1626231370000|2021-07-14 02:56:10|450.19|447.59|450.19|447.59|450.19|447.59|450.19|447.59|0
1626231380000|2021-07-14 02:56:20|450|447.4|450|447.4|450|447.4|450|447.4|0
1626231390000|2021-07-14 02:56:30|449.9|447.3|450|447.4|450|447.4|449.9|447.3|0
1626231400000|2021-07-14 02:56:40|449.81|447.21|449.9|447.3|449.9|447.3|449.81|447.21|0
1626231410000|2021-07-14 02:56:50|449.81|447.21|449.9|447.3|450|447.4|449.81|447.21|0
1626231420000|2021-07-14 02:57:00|449.81|447.21|449.81|447.21|449.81|447.21|449.81|447.21|0
1626231550000|2021-07-14 02:59:10|450|447.4|450|447.4|450|447.4|450|447.4|0
1626231580000|2021-07-14 02:59:40|450.09|447.49|450.19|447.59|450.19|447.59|450.09|447.49|0
1626231590000|2021-07-14 02:59:50|450.09|447.49|450.19|447.59|450.19|447.59|450.09|447.49|0
1626231610000|2021-07-14 03:00:10|450|447.4|450.19|447.59|450.19|447.59|450|447.4|0
1626231630000|2021-07-14 03:00:30|450.37|447.77|450.37|447.77|450.37|447.77|450.37|447.77|0
1626231680000|2021-07-14 03:01:20|450.56|447.96|450.75|448.15|450.75|448.15|450.56|447.96|0
1626231690000|2021-07-14 03:01:30|450.56|447.96|450.56|447.96|450.56|447.96|450.56|447.96|0
1626231720000|2021-07-14 03:02:00|450.37|447.77|450.19|447.59|450.37|447.77|450.19|447.59|0
1626231760000|2021-07-14 03:02:40|450.09|447.49|450.09|447.49|450.09|447.49|450.09|447.49|0
1626231770000|2021-07-14 03:02:50|450.19|447.59|450|447.4|450.19|447.59|450|447.4|0
1626231780000|2021-07-14 03:03:00|450.09|447.49|450.19|447.59|450.19|447.59|450.09|447.49|0
1626231800000|2021-07-14 03:03:20|450.37|447.77|450.37|447.77|450.37|447.77|450.37|447.77|0
1626231840000|2021-07-14 03:04:00|450.27|447.67|450.19|447.59|450.27|447.67|450.19|447.59|0
1626231870000|2021-07-14 03:04:30|450.18|447.58|450.18|447.58|450.18|447.58|450.18|447.58|0
1626231880000|2021-07-14 03:04:40|450.37|447.77|450.37|447.77|450.37|447.77|450.37|447.77|0
1626231900000|2021-07-14 03:05:00|450.18|447.58|450.18|447.58|450.18|447.58|450.18|447.58|0
1626231920000|2021-07-14 03:05:20|450.09|447.49|450.09|447.49|450.09|447.49|450.09|447.49|0
1626231930000|2021-07-14 03:05:30|450.18|447.58|450.18|447.58|450.18|447.58|450.18|447.58|0
1626231970000|2021-07-14 03:06:10|450|447.4|450|447.4|450|447.4|450|447.4|0
1626232090000|2021-07-14 03:08:10|449.81|447.21|450|447.4|450|447.4|449.81|447.21|0
1626232110000|2021-07-14 03:08:30|449.9|447.3|450|447.4|450|447.4|449.81|447.21|0
1626232120000|2021-07-14 03:08:40|449.81|447.21|449.81|447.21|449.81|447.21|449.81|447.21|0
1626232130000|2021-07-14 03:08:50|449.71|447.11|449.81|447.21|449.81|447.21|449.71|447.11|0
1626232140000|2021-07-14 03:09:00|449.62|447.02|449.44|446.84|449.62|447.02|449.44|446.84|0
1626232180000|2021-07-14 03:09:40|449.53|446.93|449.53|446.93|449.53|446.93|449.53|446.93|0
1626232190000|2021-07-14 03:09:50|449.62|447.02|449.44|446.84|449.62|447.02|449.44|446.84|0
1626232200000|2021-07-14 03:10:00|449.62|447.02|449.62|447.02|449.62|447.02|449.62|447.02|0
1626232210000|2021-07-14 03:10:10|449.81|447.21|449.81|447.21|449.81|447.21|449.81|447.21|0
1626232220000|2021-07-14 03:10:20|449.71|447.11|449.81|447.21|449.81|447.21|449.71|447.11|0
1626232250000|2021-07-14 03:10:50|449.9|447.3|449.81|447.21|449.9|447.3|449.81|447.21|0
1626232260000|2021-07-14 03:11:00|450|447.4|449.81|447.21|450|447.4|449.81|447.21|0
1626232270000|2021-07-14 03:11:10|449.71|447.11|449.62|447.02|449.71|447.11|449.62|447.02|0
1626232290000|2021-07-14 03:11:30|449.81|447.21|449.81|447.21|449.81|447.21|449.81|447.21|0
1626232310000|2021-07-14 03:11:50|449.9|447.3|449.99|447.39|449.99|447.39|449.9|447.3|0
1626232320000|2021-07-14 03:12:00|449.81|447.21|449.81|447.21|449.81|447.21|449.71|447.11|0
1626232350000|2021-07-14 03:12:30|449.71|447.11|449.62|447.02|449.71|447.11|449.62|447.02|0
1626232360000|2021-07-14 03:12:40|449.52|446.92|449.62|447.02|449.62|447.02|449.52|446.92|0
1626232370000|2021-07-14 03:12:50|449.43|446.83|449.62|447.02|449.62|447.02|449.43|446.83|0
1626232380000|2021-07-14 03:13:00|449.52|446.92|449.43|446.83|449.52|446.92|449.43|446.83|0
1626232410000|2021-07-14 03:13:30|449.52|446.92|449.62|447.02|449.62|447.02|449.52|446.92|0
1626232440000|2021-07-14 03:14:00|449.81|447.21|449.81|447.21|449.81|447.21|449.81|447.21|0
1626232470000|2021-07-14 03:14:30|449.62|447.02|449.62|447.02|449.62|447.02|449.62|447.02|0
1626232490000|2021-07-14 03:14:50|449.71|447.11|449.81|447.21|449.81|447.21|449.71|447.11|0
1626232550000|2021-07-14 03:15:50|449.62|447.02|449.62|447.02|449.62|447.02|449.62|447.02|0
1626232580000|2021-07-14 03:16:20|449.81|447.21|449.81|447.21|449.81|447.21|449.81|447.21|0
1626232590000|2021-07-14 03:16:30|449.62|447.02|449.62|447.02|449.62|447.02|449.62|447.02|0
1626232630000|2021-07-14 03:17:10|449.81|447.21|449.81|447.21|449.81|447.21|449.81|447.21|0
1626232640000|2021-07-14 03:17:20|449.62|447.02|449.62|447.02|449.62|447.02|449.62|447.02|0
1626232660000|2021-07-14 03:17:40|449.43|446.83|449.43|446.83|449.43|446.83|449.43|446.83|0
1626232670000|2021-07-14 03:17:50|449.52|446.92|449.52|446.92|449.62|447.02|449.52|446.92|0
1626232680000|2021-07-14 03:18:00|449.62|447.02|449.62|447.02|449.62|447.02|449.62|447.02|0
1626232690000|2021-07-14 03:18:10|449.52|446.92|449.62|447.02|449.62|447.02|449.52|446.92|0
1626232720000|2021-07-14 03:18:40|449.71|447.11|449.62|447.02|449.71|447.11|449.62|447.02|0
1626232740000|2021-07-14 03:19:00|449.81|447.21|449.8|447.2|449.81|447.21|449.8|447.2|0
1626232750000|2021-07-14 03:19:10|449.99|447.39|449.99|447.39|449.99|447.39|449.99|447.39|0
1626232760000|2021-07-14 03:19:20|449.8|447.2|449.8|447.2|449.89|447.29|449.8|447.2|0
1626232800000|2021-07-14 03:20:00|449.99|447.39|449.99|447.39|450.18|447.58|449.99|447.39|0
1626232860000|2021-07-14 03:21:00|449.8|447.2|449.8|447.2|449.8|447.2|449.8|447.2|0
1626232870000|2021-07-14 03:21:10|449.71|447.11|449.8|447.2|449.8|447.2|449.71|447.11|0
1626232880000|2021-07-14 03:21:20|449.71|447.11|449.62|447.02|449.71|447.11|449.62|447.02|0
1626232890000|2021-07-14 03:21:30|449.52|446.92|449.52|446.92|449.52|446.92|449.52|446.92|0
1626232900000|2021-07-14 03:21:40|449.62|447.02|449.62|447.02|449.62|447.02|449.62|447.02|0
1626232930000|2021-07-14 03:22:10|449.43|446.83|449.43|446.83|449.43|446.83|449.43|446.83|0
1626232940000|2021-07-14 03:22:20|449.62|447.02|449.62|447.02|449.62|447.02|449.62|447.02|0
1626232950000|2021-07-14 03:22:30|449.8|447.2|449.8|447.2|449.8|447.2|449.8|447.2|0
1626232970000|2021-07-14 03:22:50|449.62|447.02|449.62|447.02|449.62|447.02|449.62|447.02|0
1626233050000|2021-07-14 03:24:10|449.43|446.83|449.43|446.83|449.43|446.83|449.43|446.83|0
1626233070000|2021-07-14 03:24:30|449.52|446.92|449.24|446.64|449.52|446.92|449.24|446.64|0
1626233080000|2021-07-14 03:24:40|449.43|446.83|449.43|446.83|449.43|446.83|449.43|446.83|0
1626233090000|2021-07-14 03:24:50|449.62|447.02|449.62|447.02|449.62|447.02|449.62|447.02|0
1626233150000|2021-07-14 03:25:50|449.52|446.92|449.52|446.92|449.52|446.92|449.52|446.92|0
1626233160000|2021-07-14 03:26:00|449.43|446.83|449.43|446.83|449.43|446.83|449.43|446.83|0
1626233170000|2021-07-14 03:26:10|449.33|446.73|449.43|446.83|449.43|446.83|449.24|446.64|0
1626233180000|2021-07-14 03:26:20|449.33|446.73|449.24|446.64|449.33|446.73|449.24|446.64|0
1626233200000|2021-07-14 03:26:40|449.05|446.45|448.68|446.08|449.05|446.45|448.68|446.08|0
1626233210000|2021-07-14 03:26:50|448.49|445.89|448.49|445.89|448.49|445.89|448.49|445.89|0
1626233220000|2021-07-14 03:27:00|448.68|446.08|448.68|446.08|448.68|446.08|448.68|446.08|0
1626233310000|2021-07-14 03:28:30|448.58|445.98|448.68|446.08|448.68|446.08|448.58|445.98|0
1626233320000|2021-07-14 03:28:40|448.77|446.17|448.68|446.08|448.77|446.17|448.68|446.08|0
1626233330000|2021-07-14 03:28:50|448.58|445.98|448.58|445.98|448.58|445.98|448.58|445.98|0
1626233340000|2021-07-14 03:29:00|448.68|446.08|448.87|446.27|448.87|446.27|448.68|446.08|0
1626233370000|2021-07-14 03:29:30|448.68|446.08|448.68|446.08|448.68|446.08|448.68|446.08|0
1626233390000|2021-07-14 03:29:50|448.87|446.27|448.87|446.27|448.87|446.27|448.87|446.27|0
1626233400000|2021-07-14 03:30:00|448.68|446.08|448.68|446.08|448.68|446.08|448.49|445.89|0
1626233410000|2021-07-14 03:30:10|448.58|445.98|448.68|446.08|448.68|446.08|448.58|445.98|0
1626233430000|2021-07-14 03:30:30|448.49|445.89|448.49|445.89|448.49|445.89|448.49|445.89|0
1626233460000|2021-07-14 03:31:00|448.4|445.8|448.49|445.89|448.49|445.89|448.4|445.8|0
1626233480000|2021-07-14 03:31:20|448.58|445.98|448.49|445.89|448.58|445.98|448.49|445.89|0
1626233510000|2021-07-14 03:31:50|448.68|446.08|448.68|446.08|448.68|446.08|448.68|446.08|0
1626233520000|2021-07-14 03:32:00|448.49|445.89|448.49|445.89|448.49|445.89|448.49|445.89|0
1626233530000|2021-07-14 03:32:10|448.68|446.08|448.68|446.08|448.68|446.08|448.58|445.98|0
1626233590000|2021-07-14 03:33:10|448.87|446.27|448.87|446.27|448.87|446.27|448.87|446.27|0
1626233610000|2021-07-14 03:33:30|448.86|446.26|448.86|446.26|448.86|446.26|448.86|446.26|0
1626233620000|2021-07-14 03:33:40|448.68|446.08|448.68|446.08|448.68|446.08|448.68|446.08|0
1626233630000|2021-07-14 03:33:50|448.86|446.26|448.86|446.26|448.86|446.26|448.86|446.26|0
1626233720000|2021-07-14 03:35:20|449.05|446.45|449.05|446.45|449.05|446.45|449.05|446.45|0
1626233760000|2021-07-14 03:36:00|449.24|446.64|449.24|446.64|449.24|446.64|449.24|446.64|0
1626233770000|2021-07-14 03:36:10|449.05|446.45|449.14|446.54|449.24|446.64|449.05|446.45|0
1626233780000|2021-07-14 03:36:20|449.05|446.45|449.05|446.45|449.05|446.45|449.05|446.45|0
1626233840000|2021-07-14 03:37:20|449.24|446.64|449.05|446.45|449.24|446.64|449.05|446.45|0
1626233850000|2021-07-14 03:37:30|449.24|446.64|449.05|446.45|449.24|446.64|449.05|446.45|0
1626233860000|2021-07-14 03:37:40|449.24|446.64|449.05|446.45|449.24|446.64|449.05|446.45|0
1626233870000|2021-07-14 03:37:50|449.24|446.64|449.24|446.64|449.24|446.64|449.24|446.64|0
1626233890000|2021-07-14 03:38:10|449.42|446.82|449.42|446.82|449.42|446.82|449.42|446.82|0
1626233900000|2021-07-14 03:38:20|449.24|446.64|449.24|446.64|449.24|446.64|449.24|446.64|0
1626233950000|2021-07-14 03:39:10|449.14|446.54|449.14|446.54|449.14|446.54|449.14|446.54|0
1626233960000|2021-07-14 03:39:20|449.05|446.45|449.05|446.45|449.05|446.45|449.05|446.45|0
1626233980000|2021-07-14 03:39:40|448.86|446.26|448.86|446.26|448.86|446.26|448.86|446.26|0
1626234040000|2021-07-14 03:40:40|448.76|446.16|448.86|446.26|448.86|446.26|448.76|446.16|0
1626234060000|2021-07-14 03:41:00|448.68|446.08|448.68|446.08|448.68|446.08|448.68|446.08|0
1626234070000|2021-07-14 03:41:10|448.58|445.98|448.49|445.89|448.58|445.98|448.49|445.89|0
1626234120000|2021-07-14 03:42:00|448.67|446.07|448.67|446.07|448.67|446.07|448.67|446.07|0
1626234170000|2021-07-14 03:42:50|448.49|445.89|448.49|445.89|448.49|445.89|448.49|445.89|0
1626234210000|2021-07-14 03:43:30|448.67|446.07|448.67|446.07|448.67|446.07|448.67|446.07|0
1626234220000|2021-07-14 03:43:40|448.49|445.89|448.49|445.89|448.49|445.89|448.49|445.89|0
1626234230000|2021-07-14 03:43:50|448.58|445.98|448.67|446.07|448.67|446.07|448.58|445.98|0
1626234300000|2021-07-14 03:45:00|448.3|445.7|448.3|445.7|448.3|445.7|448.3|445.7|0
1626234310000|2021-07-14 03:45:10|448.2|445.6|448.11|445.51|448.2|445.6|448.11|445.51|0
1626234370000|2021-07-14 03:46:10|448.2|445.6|448.2|445.6|448.2|445.6|448.2|445.6|0
1626234380000|2021-07-14 03:46:20|448.3|445.7|448.3|445.7|448.3|445.7|448.3|445.7|0
1626234410000|2021-07-14 03:46:50|448.2|445.6|448.2|445.6|448.2|445.6|448.2|445.6|0
1626234420000|2021-07-14 03:47:00|448.3|445.7|448.3|445.7|448.3|445.7|448.2|445.6|0
1626234430000|2021-07-14 03:47:10|448.2|445.6|448.3|445.7|448.3|445.7|448.2|445.6|0
1626234440000|2021-07-14 03:47:20|448.2|445.6|448.11|445.51|448.2|445.6|448.11|445.51|0
1626234460000|2021-07-14 03:47:40|448.3|445.7|448.49|445.89|448.49|445.89|448.3|445.7|0
1626234520000|2021-07-14 03:48:40|448.3|445.7|448.3|445.7|448.3|445.7|448.3|445.7|0
1626234530000|2021-07-14 03:48:50|448.49|445.89|448.49|445.89|448.49|445.89|448.49|445.89|0
1626234540000|2021-07-14 03:49:00|448.48|445.88|448.48|445.88|448.48|445.88|448.48|445.88|0
1626234570000|2021-07-14 03:49:30|448.3|445.7|448.2|445.6|448.3|445.7|448.2|445.6|0
1626234580000|2021-07-14 03:49:40|448.3|445.7|448.3|445.7|448.3|445.7|448.11|445.51|0
1626234640000|2021-07-14 03:50:40|448.2|445.6|448.3|445.7|448.3|445.7|448.2|445.6|0
1626234650000|2021-07-14 03:50:50|448.2|445.6|448.3|445.7|448.3|445.7|448.2|445.6|0
1626234740000|2021-07-14 03:52:20|448.2|445.6|448.2|445.6|448.2|445.6|448.2|445.6|0
1626234750000|2021-07-14 03:52:30|448.11|445.51|448.2|445.6|448.2|445.6|448.11|445.51|0
1626234760000|2021-07-14 03:52:40|448.3|445.7|448.11|445.51|448.3|445.7|448.11|445.51|0
1626234770000|2021-07-14 03:52:50|448.2|445.6|448.3|445.7|448.3|445.7|448.2|445.6|0
1626234800000|2021-07-14 03:53:20|448.2|445.6|448.3|445.7|448.3|445.7|448.2|445.6|0
1626234830000|2021-07-14 03:53:50|448.11|445.51|448.11|445.51|448.11|445.51|448.11|445.51|0
1626234840000|2021-07-14 03:54:00|448.3|445.7|448.3|445.7|448.3|445.7|448.3|445.7|0
1626234960000|2021-07-14 03:56:00|448.38|445.78|448.48|445.88|448.48|445.88|448.38|445.78|0
1626234970000|2021-07-14 03:56:10|448.67|446.07|448.67|446.07|448.67|446.07|448.67|446.07|0
1626235130000|2021-07-14 03:58:50|448.76|446.16|448.67|446.07|448.85|446.25|448.67|446.07|0
1626235160000|2021-07-14 03:59:20|448.85|446.25|448.85|446.25|448.85|446.25|448.85|446.25|0
1626235170000|2021-07-14 03:59:30|448.67|446.07|448.85|446.25|448.85|446.25|448.67|446.07|0
1626235190000|2021-07-14 03:59:50|449.04|446.44|449.04|446.44|449.04|446.44|449.04|446.44|0
1626235220000|2021-07-14 04:00:20|448.94|446.34|448.67|446.07|448.94|446.34|448.67|446.07|0
1626235230000|2021-07-14 04:00:30|448.85|446.25|448.85|446.25|448.85|446.25|448.85|446.25|0
1626235270000|2021-07-14 04:01:10|449.04|446.44|449.04|446.44|449.04|446.44|449.04|446.44|0
1626235300000|2021-07-14 04:01:40|449.23|446.63|449.23|446.63|449.23|446.63|449.23|446.63|0
1626235310000|2021-07-14 04:01:50|449.04|446.44|449.04|446.44|449.04|446.44|449.04|446.44|0
1626235350000|2021-07-14 04:02:30|448.85|446.25|448.85|446.25|448.85|446.25|448.85|446.25|0
1626235380000|2021-07-14 04:03:00|448.94|446.34|448.67|446.07|448.94|446.34|448.67|446.07|0
1626235410000|2021-07-14 04:03:30|448.48|445.88|448.48|445.88|448.48|445.88|448.48|445.88|0
1626235420000|2021-07-14 04:03:40|448.29|445.69|448.29|445.69|448.29|445.69|448.29|445.69|0
1626235430000|2021-07-14 04:03:50|448.48|445.88|448.67|446.07|448.67|446.07|448.48|445.88|0
1626235440000|2021-07-14 04:04:00|448.48|445.88|448.67|446.07|448.67|446.07|448.48|445.88|0
1626235460000|2021-07-14 04:04:20|448.66|446.06|448.66|446.06|448.66|446.06|448.66|446.06|0
1626235490000|2021-07-14 04:04:50|448.85|446.25|448.85|446.25|448.85|446.25|448.85|446.25|0
1626235510000|2021-07-14 04:05:10|449.04|446.44|449.04|446.44|449.04|446.44|449.04|446.44|0
1626235580000|2021-07-14 04:06:20|448.85|446.25|448.66|446.06|448.85|446.25|448.66|446.06|0
1626235590000|2021-07-14 04:06:30|448.85|446.25|448.66|446.06|448.85|446.25|448.66|446.06|0
1626235600000|2021-07-14 04:06:40|448.75|446.15|448.75|446.15|448.75|446.15|448.66|446.06|0
1626235610000|2021-07-14 04:06:50|448.66|446.06|448.48|445.88|448.66|446.06|448.48|445.88|0
1626235620000|2021-07-14 04:07:00|448.38|445.78|448.48|445.88|448.48|445.88|448.38|445.78|0
1626235640000|2021-07-14 04:07:20|448.66|446.06|448.66|446.06|448.66|446.06|448.66|446.06|0
1626235650000|2021-07-14 04:07:30|448.85|446.25|448.85|446.25|448.85|446.25|448.85|446.25|0
1626235660000|2021-07-14 04:07:40|448.66|446.06|448.66|446.06|448.66|446.06|448.66|446.06|0
1626235730000|2021-07-14 04:08:50|448.57|445.97|448.57|445.97|448.57|445.97|448.57|445.97|0
1626235740000|2021-07-14 04:09:00|448.48|445.88|448.57|445.97|448.57|445.97|448.48|445.88|0
1626235750000|2021-07-14 04:09:10|448.66|446.06|448.66|446.06|448.66|446.06|448.66|446.06|0
1626235790000|2021-07-14 04:09:50|448.48|445.88|448.48|445.88|448.48|445.88|448.48|445.88|0
1626235800000|2021-07-14 04:10:00|448.38|445.78|448.48|445.88|448.48|445.88|448.38|445.78|0
1626235820000|2021-07-14 04:10:20|448.29|445.69|448.29|445.69|448.29|445.69|448.29|445.69|0
1626235890000|2021-07-14 04:11:30|448.19|445.59|448.19|445.59|448.29|445.69|448.19|445.59|0
1626235910000|2021-07-14 04:11:50|448.1|445.5|448.1|445.5|448.1|445.5|448.1|445.5|0
1626235940000|2021-07-14 04:12:20|447.92|445.32|447.92|445.32|447.92|445.32|447.92|445.32|0
1626235960000|2021-07-14 04:12:40|447.73|445.13|447.73|445.13|447.73|445.13|447.73|445.13|0
1626235990000|2021-07-14 04:13:10|447.54|444.94|447.54|444.94|447.54|444.94|447.54|444.94|0
1626236000000|2021-07-14 04:13:20|447.73|445.13|447.73|445.13|447.73|445.13|447.73|445.13|0
1626236010000|2021-07-14 04:13:30|447.54|444.94|447.54|444.94|447.54|444.94|447.54|444.94|0
1626236020000|2021-07-14 04:13:40|447.44|444.84|447.17|444.57|447.44|444.84|447.17|444.57|0
1626236050000|2021-07-14 04:14:10|446.98|444.38|446.98|444.38|446.98|444.38|446.98|444.38|0
1626236080000|2021-07-14 04:14:40|446.8|444.2|446.98|444.38|446.98|444.38|446.8|444.2|0
1626236130000|2021-07-14 04:15:30|447.17|444.57|447.35|444.75|447.35|444.75|447.17|444.57|0
1626236140000|2021-07-14 04:15:40|447.17|444.57|447.17|444.57|447.17|444.57|447.17|444.57|0
1626236150000|2021-07-14 04:15:50|447.54|444.94|447.35|444.75|447.54|444.94|447.35|444.75|0
1626236190000|2021-07-14 04:16:30|447.17|444.57|447.17|444.57|447.17|444.57|447.17|444.57|0
1626236200000|2021-07-14 04:16:40|446.98|444.38|446.88|444.28|446.98|444.38|446.79|444.19|0
1626236210000|2021-07-14 04:16:50|446.98|444.38|446.98|444.38|446.98|444.38|446.98|444.38|0
1626236220000|2021-07-14 04:17:00|446.79|444.19|446.79|444.19|446.79|444.19|446.79|444.19|0
1626236240000|2021-07-14 04:17:20|446.61|444.01|446.61|444.01|446.61|444.01|446.61|444.01|0
1626236260000|2021-07-14 04:17:40|446.42|443.82|446.61|444.01|446.61|444.01|446.42|443.82|0
1626236280000|2021-07-14 04:18:00|446.33|443.73|446.24|443.64|446.33|443.73|446.24|443.64|0
1626236290000|2021-07-14 04:18:10|446.05|443.45|446.05|443.45|446.05|443.45|446.05|443.45|0
1626236320000|2021-07-14 04:18:40|445.95|443.35|445.86|443.26|445.95|443.35|445.86|443.26|0
1626236330000|2021-07-14 04:18:50|445.77|443.17|445.49|442.89|445.77|443.17|445.49|442.89|0
1626236340000|2021-07-14 04:19:00|445.68|443.08|445.68|443.08|445.68|443.08|445.68|443.08|0
1626236350000|2021-07-14 04:19:10|445.49|442.89|445.49|442.89|445.49|442.89|445.49|442.89|0
1626236360000|2021-07-14 04:19:20|445.3|442.7|445.3|442.7|445.3|442.7|445.3|442.7|0
1626236370000|2021-07-14 04:19:30|445.49|442.89|445.3|442.7|445.49|442.89|445.3|442.7|0
1626236390000|2021-07-14 04:19:50|445.49|442.89|445.49|442.89|445.49|442.89|445.49|442.89|0
1626236400000|2021-07-14 04:20:00|445.68|443.08|445.86|443.26|445.86|443.26|445.68|443.08|0
1626236410000|2021-07-14 04:20:10|446.05|443.45|446.05|443.45|446.05|443.45|446.05|443.45|0
1626236430000|2021-07-14 04:20:30|446.23|443.63|446.05|443.45|446.23|443.63|446.05|443.45|0
1626236450000|2021-07-14 04:20:50|446.23|443.63|446.23|443.63|446.23|443.63|446.23|443.63|0
1626236460000|2021-07-14 04:21:00|446.14|443.54|446.23|443.63|446.23|443.63|446.14|443.54|0
1626236510000|2021-07-14 04:21:50|446.42|443.82|446.42|443.82|446.42|443.82|446.42|443.82|0
1626236520000|2021-07-14 04:22:00|446.61|444.01|446.79|444.19|446.79|444.19|446.61|444.01|0
1626236530000|2021-07-14 04:22:10|446.61|444.01|446.61|444.01|446.61|444.01|446.61|444.01|0
1626236540000|2021-07-14 04:22:20|446.42|443.82|446.42|443.82|446.42|443.82|446.42|443.82|0
1626236570000|2021-07-14 04:22:50|446.23|443.63|446.23|443.63|446.23|443.63|446.23|443.63|0
1626236580000|2021-07-14 04:23:00|446.42|443.82|446.42|443.82|446.61|444.01|446.42|443.82|0
1626236590000|2021-07-14 04:23:10|446.51|443.91|446.61|444.01|446.61|444.01|446.51|443.91|0
1626236620000|2021-07-14 04:23:40|446.51|443.91|446.51|443.91|446.51|443.91|446.51|443.91|0
1626236630000|2021-07-14 04:23:50|446.61|444.01|446.61|444.01|446.61|444.01|446.61|444.01|0
1626236680000|2021-07-14 04:24:40|446.42|443.82|446.51|443.91|446.51|443.91|446.42|443.82|0
1626236690000|2021-07-14 04:24:50|446.42|443.82|446.42|443.82|446.42|443.82|446.42|443.82|0
1626236700000|2021-07-14 04:25:00|446.23|443.63|446.05|443.45|446.23|443.63|446.05|443.45|0
1626236760000|2021-07-14 04:26:00|446.23|443.63|446.23|443.63|446.23|443.63|446.05|443.45|0
1626236780000|2021-07-14 04:26:20|446.32|443.72|446.42|443.82|446.42|443.82|446.32|443.72|0
1626236800000|2021-07-14 04:26:40|445.86|443.26|445.86|443.26|445.86|443.26|445.86|443.26|0
1626236820000|2021-07-14 04:27:00|446.05|443.45|445.95|443.35|446.05|443.45|445.86|443.26|0
1626236830000|2021-07-14 04:27:10|446.05|443.45|445.95|443.35|446.05|443.45|445.95|443.35|0
1626236840000|2021-07-14 04:27:20|445.86|443.26|445.86|443.26|445.86|443.26|445.86|443.26|0
1626236890000|2021-07-14 04:28:10|446.05|443.45|446.23|443.63|446.23|443.63|446.05|443.45|0
1626236900000|2021-07-14 04:28:20|446.42|443.82|446.42|443.82|446.42|443.82|446.42|443.82|0
1626236910000|2021-07-14 04:28:30|446.32|443.72|446.32|443.72|446.32|443.72|446.32|443.72|0
1626236920000|2021-07-14 04:28:40|446.42|443.82|446.23|443.63|446.42|443.82|446.23|443.63|0
1626236940000|2021-07-14 04:29:00|446.42|443.82|446.23|443.63|446.42|443.82|446.23|443.63|0
1626236980000|2021-07-14 04:29:40|446.42|443.82|446.6|444|446.6|444|446.42|443.82|0
1626237000000|2021-07-14 04:30:00|446.51|443.91|446.23|443.63|446.51|443.91|446.23|443.63|0
1626237010000|2021-07-14 04:30:10|446.04|443.44|446.04|443.44|446.04|443.44|446.04|443.44|0
1626237020000|2021-07-14 04:30:20|446.23|443.63|446.23|443.63|446.23|443.63|446.23|443.63|0
1626237040000|2021-07-14 04:30:40|446.04|443.44|446.13|443.53|446.13|443.53|446.04|443.44|0
1626237050000|2021-07-14 04:30:50|446.42|443.82|446.42|443.82|446.42|443.82|446.42|443.82|0
1626237090000|2021-07-14 04:31:30|446.23|443.63|446.23|443.63|446.23|443.63|446.23|443.63|0
1626237100000|2021-07-14 04:31:40|446.42|443.82|446.23|443.63|446.42|443.82|446.23|443.63|0
1626237110000|2021-07-14 04:31:50|446.42|443.82|446.42|443.82|446.42|443.82|446.42|443.82|0
1626237130000|2021-07-14 04:32:10|446.32|443.72|446.23|443.63|446.32|443.72|446.23|443.63|0
1626237160000|2021-07-14 04:32:40|446.04|443.44|446.04|443.44|446.04|443.44|446.04|443.44|0
1626237210000|2021-07-14 04:33:30|445.86|443.26|445.86|443.26|445.86|443.26|445.86|443.26|0
1626237230000|2021-07-14 04:33:50|445.76|443.16|445.86|443.26|445.86|443.26|445.76|443.16|0
1626237240000|2021-07-14 04:34:00|445.67|443.07|445.67|443.07|445.67|443.07|445.67|443.07|0
1626237250000|2021-07-14 04:34:10|445.86|443.26|445.67|443.07|445.86|443.26|445.67|443.07|0
1626237260000|2021-07-14 04:34:20|445.76|443.16|446.04|443.44|446.04|443.44|445.76|443.16|0
1626237270000|2021-07-14 04:34:30|445.86|443.26|445.86|443.26|445.95|443.35|445.86|443.26|0
1626237280000|2021-07-14 04:34:40|445.76|443.16|445.86|443.26|445.86|443.26|445.76|443.16|0
1626237300000|2021-07-14 04:35:00|445.95|443.35|445.95|443.35|445.95|443.35|445.95|443.35|0
1626237310000|2021-07-14 04:35:10|446.04|443.44|446.04|443.44|446.04|443.44|446.04|443.44|0
1626237340000|2021-07-14 04:35:40|445.86|443.26|445.86|443.26|445.86|443.26|445.86|443.26|0
1626237350000|2021-07-14 04:35:50|446.04|443.44|446.04|443.44|446.04|443.44|446.04|443.44|0
1626237360000|2021-07-14 04:36:00|446.23|443.63|446.23|443.63|446.23|443.63|446.23|443.63|0
1626237380000|2021-07-14 04:36:20|446.41|443.81|446.41|443.81|446.41|443.81|446.41|443.81|0
1626237430000|2021-07-14 04:37:10|446.32|443.72|446.41|443.81|446.41|443.81|446.32|443.72|0
1626237440000|2021-07-14 04:37:20|446.23|443.63|446.23|443.63|446.23|443.63|446.23|443.63|0
1626237470000|2021-07-14 04:37:50|446.04|443.44|445.85|443.25|446.23|443.63|445.85|443.25|0
1626237480000|2021-07-14 04:38:00|445.94|443.34|446.23|443.63|446.23|443.63|445.94|443.34|0
1626237490000|2021-07-14 04:38:10|446.13|443.53|446.23|443.63|446.23|443.63|446.13|443.53|0
1626237520000|2021-07-14 04:38:40|446.41|443.81|446.23|443.63|446.41|443.81|446.23|443.63|0
1626237540000|2021-07-14 04:39:00|446.41|443.81|446.41|443.81|446.41|443.81|446.41|443.81|0
1626237560000|2021-07-14 04:39:20|446.23|443.63|446.23|443.63|446.23|443.63|446.23|443.63|0
1626237580000|2021-07-14 04:39:40|446.04|443.44|446.13|443.53|446.13|443.53|446.04|443.44|0
1626237590000|2021-07-14 04:39:50|446.23|443.63|446.04|443.44|446.23|443.63|446.04|443.44|0
1626237600000|2021-07-14 04:40:00|446.23|443.63|446.23|443.63|446.23|443.63|446.23|443.63|0
1626237640000|2021-07-14 04:40:40|446.41|443.81|446.41|443.81|446.41|443.81|446.41|443.81|0
1626237650000|2021-07-14 04:40:50|446.6|444|446.6|444|446.6|444|446.6|444|0
1626237680000|2021-07-14 04:41:20|446.41|443.81|446.5|443.9|446.5|443.9|446.41|443.81|0
1626237690000|2021-07-14 04:41:30|446.6|444|446.41|443.81|446.6|444|446.41|443.81|0
1626237730000|2021-07-14 04:42:10|446.23|443.63|446.23|443.63|446.23|443.63|446.23|443.63|0
1626237750000|2021-07-14 04:42:30|446.04|443.44|446.04|443.44|446.04|443.44|446.04|443.44|0
1626237770000|2021-07-14 04:42:50|446.22|443.62|446.22|443.62|446.22|443.62|446.22|443.62|0
1626237820000|2021-07-14 04:43:40|446.13|443.53|446.13|443.53|446.13|443.53|446.13|443.53|0
1626237830000|2021-07-14 04:43:50|446.22|443.62|446.04|443.44|446.22|443.62|446.04|443.44|0
1626237870000|2021-07-14 04:44:30|445.94|443.34|446.04|443.44|446.04|443.44|445.94|443.34|0
1626237880000|2021-07-14 04:44:40|445.85|443.25|445.85|443.25|445.85|443.25|445.85|443.25|0
1626237980000|2021-07-14 04:46:20|446.04|443.44|446.04|443.44|446.04|443.44|446.04|443.44|0
1626238000000|2021-07-14 04:46:40|446.22|443.62|446.22|443.62|446.22|443.62|446.22|443.62|0
1626238010000|2021-07-14 04:46:50|446.04|443.44|446.04|443.44|446.04|443.44|446.04|443.44|0
1626238090000|2021-07-14 04:48:10|445.85|443.25|445.85|443.25|445.85|443.25|445.85|443.25|0
1626238130000|2021-07-14 04:48:50|446.04|443.44|446.04|443.44|446.04|443.44|446.04|443.44|0
1626238150000|2021-07-14 04:49:10|446.22|443.62|446.22|443.62|446.22|443.62|446.22|443.62|0
1626238160000|2021-07-14 04:49:20|446.04|443.44|446.04|443.44|446.04|443.44|446.04|443.44|0
1626238200000|2021-07-14 04:50:00|446.22|443.62|446.22|443.62|446.22|443.62|446.22|443.62|0
1626238240000|2021-07-14 04:50:40|446.04|443.44|446.04|443.44|446.04|443.44|446.04|443.44|0
1626238270000|2021-07-14 04:51:10|446.03|443.43|446.03|443.43|446.03|443.43|446.03|443.43|0
1626238290000|2021-07-14 04:51:30|445.94|443.34|445.85|443.25|445.94|443.34|445.85|443.25|0
1626238300000|2021-07-14 04:51:40|445.75|443.15|445.85|443.25|445.85|443.25|445.75|443.15|0
1626238390000|2021-07-14 04:53:10|445.66|443.06|445.57|442.97|445.66|443.06|445.57|442.97|0
1626238400000|2021-07-14 04:53:20|445.48|442.88|445.29|442.69|445.48|442.88|445.29|442.69|0
1626238410000|2021-07-14 04:53:30|445.38|442.78|445.38|442.78|445.38|442.78|445.38|442.78|0
1626238420000|2021-07-14 04:53:40|445.48|442.88|445.85|443.25|445.85|443.25|445.48|442.88|0
1626238450000|2021-07-14 04:54:10|446.03|443.43|445.85|443.25|446.03|443.43|445.85|443.25|0
1626238480000|2021-07-14 04:54:40|445.48|442.88|445.66|443.06|445.66|443.06|445.48|442.88|0
1626238490000|2021-07-14 04:54:50|445.48|442.88|445.38|442.78|445.48|442.88|445.38|442.78|0
1626238500000|2021-07-14 04:55:00|445.48|442.88|445.47|442.87|445.48|442.88|445.47|442.87|0
1626238530000|2021-07-14 04:55:30|445.66|443.06|445.66|443.06|445.66|443.06|445.66|443.06|0
1626238540000|2021-07-14 04:55:40|445.56|442.96|445.66|443.06|445.66|443.06|445.56|442.96|0
1626238560000|2021-07-14 04:56:00|445.47|442.87|445.47|442.87|445.47|442.87|445.47|442.87|0
1626238580000|2021-07-14 04:56:20|445.38|442.78|445.29|442.69|445.47|442.87|445.29|442.69|0
1626238720000|2021-07-14 04:58:40|445.19|442.59|445.29|442.69|445.29|442.69|445.19|442.59|0
1626238730000|2021-07-14 04:58:50|445.19|442.59|445.29|442.69|445.29|442.69|445.19|442.59|0
1626238740000|2021-07-14 04:59:00|445.19|442.59|445.1|442.5|445.19|442.59|445.1|442.5|0
1626238780000|2021-07-14 04:59:40|445|442.4|445.1|442.5|445.1|442.5|445|442.4|0
1626238800000|2021-07-14 05:00:00|445|442.4|444.91|442.31|445.1|442.5|444.91|442.31|0
1626238860000|2021-07-14 05:01:00|445.1|442.5|445.1|442.5|445.1|442.5|445.1|442.5|0
1626238880000|2021-07-14 05:01:20|445.29|442.69|445.29|442.69|445.29|442.69|445.29|442.69|0
1626238890000|2021-07-14 05:01:30|445.1|442.5|445.1|442.5|445.1|442.5|445.1|442.5|0
1626238900000|2021-07-14 05:01:40|444.91|442.31|444.73|442.13|444.91|442.31|444.73|442.13|0
1626238910000|2021-07-14 05:01:50|444.91|442.31|444.91|442.31|444.91|442.31|444.91|442.31|0
1626238990000|2021-07-14 05:03:10|445.1|442.5|445.29|442.69|445.29|442.69|445.1|442.5|0
1626239000000|2021-07-14 05:03:20|445.47|442.87|445.47|442.87|445.47|442.87|445.47|442.87|0
1626239040000|2021-07-14 05:04:00|445.66|443.06|445.66|443.06|445.66|443.06|445.66|443.06|0
1626239050000|2021-07-14 05:04:10|445.84|443.24|445.84|443.24|445.84|443.24|445.84|443.24|0
1626239070000|2021-07-14 05:04:30|446.03|443.43|446.03|443.43|446.03|443.43|446.03|443.43|0
1626239100000|2021-07-14 05:05:00|446.12|443.52|446.03|443.43|446.22|443.62|446.03|443.43|0
1626239110000|2021-07-14 05:05:10|446.22|443.62|446.22|443.62|446.22|443.62|446.22|443.62|0
1626239120000|2021-07-14 05:05:20|446.03|443.43|445.93|443.33|446.03|443.43|445.84|443.24|0
1626239130000|2021-07-14 05:05:30|445.84|443.24|445.84|443.24|445.84|443.24|445.84|443.24|0
1626239140000|2021-07-14 05:05:40|446.03|443.43|446.03|443.43|446.03|443.43|446.03|443.43|0
1626239150000|2021-07-14 05:05:50|445.93|443.33|446.03|443.43|446.03|443.43|445.93|443.33|0
1626239160000|2021-07-14 05:06:00|446.12|443.52|446.21|443.61|446.21|443.61|446.03|443.43|0
1626239190000|2021-07-14 05:06:30|446.03|443.43|446.21|443.61|446.21|443.61|446.03|443.43|0
1626239200000|2021-07-14 05:06:40|446.03|443.43|446.03|443.43|446.03|443.43|446.03|443.43|0
1626239240000|2021-07-14 05:07:20|445.84|443.24|445.47|442.87|445.84|443.24|445.47|442.87|0
1626239250000|2021-07-14 05:07:30|445.28|442.68|445.37|442.77|445.47|442.87|445.28|442.68|0
1626239260000|2021-07-14 05:07:40|445.47|442.87|445.28|442.68|445.47|442.87|445.28|442.68|0
1626239270000|2021-07-14 05:07:50|445.19|442.59|445.19|442.59|445.19|442.59|445.19|442.59|0
1626239280000|2021-07-14 05:08:00|445.28|442.68|445.28|442.68|445.28|442.68|445.19|442.59|0
1626239290000|2021-07-14 05:08:10|445.47|442.87|445.1|442.5|445.47|442.87|445.1|442.5|0
1626239300000|2021-07-14 05:08:20|445.28|442.68|445.47|442.87|445.47|442.87|445.28|442.68|0
1626239340000|2021-07-14 05:09:00|445.65|443.05|445.65|443.05|445.65|443.05|445.65|443.05|0
1626239350000|2021-07-14 05:09:10|445.56|442.96|445.65|443.05|445.65|443.05|445.56|442.96|0
1626239410000|2021-07-14 05:10:10|445.47|442.87|445.47|442.87|445.47|442.87|445.47|442.87|0
1626239430000|2021-07-14 05:10:30|445.56|442.96|445.47|442.87|445.56|442.96|445.47|442.87|0
1626239450000|2021-07-14 05:10:50|445.37|442.77|445.47|442.87|445.47|442.87|445.37|442.77|0
1626239500000|2021-07-14 05:11:40|445.65|443.05|445.65|443.05|445.65|443.05|445.65|443.05|0
1626239530000|2021-07-14 05:12:10|445.84|443.24|446.03|443.43|446.03|443.43|445.84|443.24|0
1626239540000|2021-07-14 05:12:20|446.21|443.61|446.03|443.43|446.21|443.61|446.03|443.43|0
1626239560000|2021-07-14 05:12:40|446.21|443.61|446.21|443.61|446.21|443.61|446.21|443.61|0
1626239670000|2021-07-14 05:14:30|446.4|443.8|446.4|443.8|446.4|443.8|446.4|443.8|0
1626239680000|2021-07-14 05:14:40|446.58|443.98|446.58|443.98|446.58|443.98|446.58|443.98|0
1626239710000|2021-07-14 05:15:10|446.4|443.8|446.58|443.98|446.58|443.98|446.4|443.8|0
1626239730000|2021-07-14 05:15:30|446.4|443.8|446.4|443.8|446.4|443.8|446.4|443.8|0
1626239770000|2021-07-14 05:16:10|446.21|443.61|446.21|443.61|446.21|443.61|446.21|443.61|0
1626239880000|2021-07-14 05:18:00|446.11|443.51|445.93|443.33|446.11|443.51|445.93|443.33|0
1626239890000|2021-07-14 05:18:10|446.02|443.42|446.02|443.42|446.02|443.42|446.02|443.42|0
1626239910000|2021-07-14 05:18:30|445.84|443.24|445.84|443.24|445.84|443.24|445.84|443.24|0
1626239920000|2021-07-14 05:18:40|445.74|443.14|445.74|443.14|445.74|443.14|445.74|443.14|0
1626239930000|2021-07-14 05:18:50|445.65|443.05|445.37|442.77|445.65|443.05|445.37|442.77|0
1626239940000|2021-07-14 05:19:00|445.46|442.86|445.46|442.86|445.46|442.86|445.46|442.86|0
1626239960000|2021-07-14 05:19:20|445.55|442.95|445.65|443.05|445.65|443.05|445.55|442.95|0
1626239970000|2021-07-14 05:19:30|445.84|443.24|445.84|443.24|445.84|443.24|445.84|443.24|0
1626239990000|2021-07-14 05:19:50|445.93|443.33|446.02|443.42|446.02|443.42|445.93|443.33|0
1626240000000|2021-07-14 05:20:00|445.84|443.24|445.84|443.24|445.84|443.24|445.65|443.05|0
1626240050000|2021-07-14 05:20:50|446.02|443.42|446.02|443.42|446.02|443.42|446.02|443.42|0
1626240070000|2021-07-14 05:21:10|445.84|443.24|445.93|443.33|445.93|443.33|445.84|443.24|0
1626240080000|2021-07-14 05:21:20|445.84|443.24|445.84|443.24|445.84|443.24|445.84|443.24|0
1626240090000|2021-07-14 05:21:30|445.93|443.33|446.02|443.42|446.02|443.42|445.93|443.33|0
1626240130000|2021-07-14 05:22:10|445.84|443.24|445.84|443.24|445.84|443.24|445.84|443.24|0
1626240140000|2021-07-14 05:22:20|445.65|443.05|445.65|443.05|445.65|443.05|445.65|443.05|0
1626240160000|2021-07-14 05:22:40|445.55|442.95|445.65|443.05|445.65|443.05|445.55|442.95|0
1626240180000|2021-07-14 05:23:00|445.46|442.86|445.46|442.86|445.46|442.86|445.46|442.86|0
1626240220000|2021-07-14 05:23:40|445.65|443.05|445.83|443.23|445.83|443.23|445.65|443.05|0
1626240230000|2021-07-14 05:23:50|446.02|443.42|446.02|443.42|446.02|443.42|446.02|443.42|0
1626240280000|2021-07-14 05:24:40|445.92|443.32|446.02|443.42|446.02|443.42|445.92|443.32|0
1626240290000|2021-07-14 05:24:50|445.83|443.23|445.83|443.23|445.83|443.23|445.83|443.23|0
1626240310000|2021-07-14 05:25:10|445.65|443.05|445.83|443.23|445.83|443.23|445.65|443.05|0
1626240340000|2021-07-14 05:25:40|445.65|443.05|445.65|443.05|445.65|443.05|445.65|443.05|0
1626240370000|2021-07-14 05:26:10|445.83|443.23|446.02|443.42|446.02|443.42|445.83|443.23|0
1626240390000|2021-07-14 05:26:30|446.11|443.51|446.58|443.98|446.58|443.98|446.11|443.51|0
1626240400000|2021-07-14 05:26:40|446.39|443.79|446.39|443.79|446.39|443.79|446.39|443.79|0
1626240430000|2021-07-14 05:27:10|446.21|443.61|446.21|443.61|446.21|443.61|446.02|443.42|0
1626240440000|2021-07-14 05:27:20|446.39|443.79|446.39|443.79|446.39|443.79|446.39|443.79|0
1626240450000|2021-07-14 05:27:30|446.29|443.69|446.29|443.69|446.39|443.79|446.21|443.61|0
1626240460000|2021-07-14 05:27:40|446.39|443.79|446.21|443.61|446.39|443.79|446.21|443.61|0
1626240470000|2021-07-14 05:27:50|446.39|443.79|446.29|443.69|446.39|443.79|446.21|443.61|0
1626240480000|2021-07-14 05:28:00|446.39|443.79|446.39|443.79|446.39|443.79|446.39|443.79|0
1626240490000|2021-07-14 05:28:10|446.21|443.61|446.39|443.79|446.39|443.79|446.21|443.61|0
1626240520000|2021-07-14 05:28:40|446.58|443.98|446.58|443.98|446.58|443.98|446.48|443.88|0
1626240550000|2021-07-14 05:29:10|446.48|443.88|446.39|443.79|446.48|443.88|446.39|443.79|0
1626240560000|2021-07-14 05:29:20|446.2|443.6|446.2|443.6|446.2|443.6|446.2|443.6|0
1626240580000|2021-07-14 05:29:40|446.39|443.79|446.39|443.79|446.39|443.79|446.39|443.79|0
1626240600000|2021-07-14 05:30:00|446.2|443.6|446.39|443.79|446.39|443.79|446.2|443.6|0
1626240620000|2021-07-14 05:30:20|446.58|443.98|446.58|443.98|446.58|443.98|446.58|443.98|0
1626240630000|2021-07-14 05:30:30|446.76|444.16|446.76|444.16|446.95|444.35|446.76|444.16|0
1626240660000|2021-07-14 05:31:00|446.85|444.25|446.95|444.35|446.95|444.35|446.85|444.25|0
1626240680000|2021-07-14 05:31:20|447.14|444.54|447.14|444.54|447.14|444.54|447.14|444.54|0
1626240710000|2021-07-14 05:31:50|447.13|444.53|447.13|444.53|447.13|444.53|447.13|444.53|0
1626240790000|2021-07-14 05:33:10|446.95|444.35|446.95|444.35|446.95|444.35|446.95|444.35|0
1626240810000|2021-07-14 05:33:30|446.76|444.16|446.76|444.16|446.76|444.16|446.76|444.16|0
1626240820000|2021-07-14 05:33:40|446.58|443.98|446.58|443.98|446.58|443.98|446.48|443.88|0
1626240830000|2021-07-14 05:33:50|446.48|443.88|446.58|443.98|446.58|443.98|446.48|443.88|0
1626240850000|2021-07-14 05:34:10|446.57|443.97|446.57|443.97|446.57|443.97|446.57|443.97|0
1626240880000|2021-07-14 05:34:40|446.95|444.35|447.04|444.44|447.04|444.44|446.95|444.35|0
1626240890000|2021-07-14 05:34:50|446.95|444.35|446.76|444.16|446.95|444.35|446.76|444.16|0
1626240930000|2021-07-14 05:35:30|446.95|444.35|446.95|444.35|446.95|444.35|446.95|444.35|0
1626240940000|2021-07-14 05:35:40|446.76|444.16|446.95|444.35|446.95|444.35|446.76|444.16|0
1626240950000|2021-07-14 05:35:50|446.76|444.16|446.76|444.16|446.76|444.16|446.76|444.16|0
1626240990000|2021-07-14 05:36:30|446.95|444.35|447.13|444.53|447.13|444.53|446.95|444.35|0
1626241000000|2021-07-14 05:36:40|447.32|444.72|447.32|444.72|447.32|444.72|447.32|444.72|0
1626241010000|2021-07-14 05:36:50|447.51|444.91|447.51|444.91|447.51|444.91|447.51|444.91|0
1626241040000|2021-07-14 05:37:20|447.32|444.72|447.32|444.72|447.32|444.72|447.32|444.72|0
1626241100000|2021-07-14 05:38:20|447.22|444.62|447.32|444.72|447.32|444.72|447.22|444.62|0
1626241110000|2021-07-14 05:38:30|447.13|444.53|447.13|444.53|447.13|444.53|447.13|444.53|0
1626241120000|2021-07-14 05:38:40|447.22|444.62|447.22|444.62|447.22|444.62|447.22|444.62|0
1626241130000|2021-07-14 05:38:50|447.13|444.53|447.13|444.53|447.13|444.53|447.13|444.53|0
1626241140000|2021-07-14 05:39:00|447.32|444.72|447.32|444.72|447.32|444.72|447.32|444.72|0
1626241160000|2021-07-14 05:39:20|447.13|444.53|447.32|444.72|447.32|444.72|447.13|444.53|0
1626241180000|2021-07-14 05:39:40|447.22|444.62|447.32|444.72|447.32|444.72|447.22|444.62|0
1626241190000|2021-07-14 05:39:50|447.13|444.53|447.13|444.53|447.13|444.53|447.13|444.53|0
1626241200000|2021-07-14 05:40:00|447.32|444.72|447.32|444.72|447.32|444.72|447.32|444.72|0
1626241210000|2021-07-14 05:40:10|447.22|444.62|447.13|444.53|447.22|444.62|447.13|444.53|0
1626241280000|2021-07-14 05:41:20|446.94|444.34|446.94|444.34|446.94|444.34|446.94|444.34|0
1626241340000|2021-07-14 05:42:20|447.13|444.53|447.13|444.53|447.13|444.53|447.13|444.53|0
1626241360000|2021-07-14 05:42:40|446.94|444.34|446.94|444.34|446.94|444.34|446.94|444.34|0
1626241370000|2021-07-14 05:42:50|447.13|444.53|446.94|444.34|447.13|444.53|446.94|444.34|0
1626241380000|2021-07-14 05:43:00|447.13|444.53|446.94|444.34|447.13|444.53|446.94|444.34|0
1626241390000|2021-07-14 05:43:10|447.13|444.53|447.13|444.53|447.13|444.53|447.13|444.53|0
1626241410000|2021-07-14 05:43:30|446.94|444.34|446.94|444.34|446.94|444.34|446.94|444.34|0
1626241420000|2021-07-14 05:43:40|447.13|444.53|447.13|444.53|447.13|444.53|447.13|444.53|0
1626241440000|2021-07-14 05:44:00|446.94|444.34|446.94|444.34|446.94|444.34|446.94|444.34|0
1626241450000|2021-07-14 05:44:10|447.13|444.53|447.13|444.53|447.13|444.53|447.13|444.53|0
1626241470000|2021-07-14 05:44:30|446.94|444.34|446.94|444.34|446.94|444.34|446.94|444.34|0
1626241500000|2021-07-14 05:45:00|446.85|444.25|446.94|444.34|446.94|444.34|446.85|444.25|0
1626241510000|2021-07-14 05:45:10|446.76|444.16|446.94|444.34|446.94|444.34|446.76|444.16|0
1626241520000|2021-07-14 05:45:20|447.13|444.53|447.13|444.53|447.13|444.53|447.13|444.53|0
1626241540000|2021-07-14 05:45:40|447.32|444.72|447.5|444.9|447.5|444.9|447.32|444.72|0
1626241580000|2021-07-14 05:46:20|447.32|444.72|447.32|444.72|447.32|444.72|447.13|444.53|0
1626241590000|2021-07-14 05:46:30|447.31|444.71|447.31|444.71|447.31|444.71|447.31|444.71|0
1626241610000|2021-07-14 05:46:50|447.5|444.9|447.5|444.9|447.5|444.9|447.5|444.9|0
1626241630000|2021-07-14 05:47:10|447.4|444.8|447.31|444.71|447.5|444.9|447.31|444.71|0
1626241720000|2021-07-14 05:48:40|447.5|444.9|447.5|444.9|447.5|444.9|447.5|444.9|0
1626241750000|2021-07-14 05:49:10|447.31|444.71|447.31|444.71|447.31|444.71|447.31|444.71|0
1626241780000|2021-07-14 05:49:40|447.13|444.53|447.13|444.53|447.13|444.53|447.13|444.53|0
1626241800000|2021-07-14 05:50:00|447.31|444.71|447.31|444.71|447.31|444.71|447.31|444.71|0
1626241830000|2021-07-14 05:50:30|447.22|444.62|447.13|444.53|447.22|444.62|447.13|444.53|0
1626241840000|2021-07-14 05:50:40|446.94|444.34|446.94|444.34|446.94|444.34|446.94|444.34|0
1626241880000|2021-07-14 05:51:20|447.03|444.43|447.13|444.53|447.13|444.53|447.03|444.43|0
1626241890000|2021-07-14 05:51:30|446.94|444.34|446.94|444.34|446.94|444.34|446.94|444.34|0
1626241920000|2021-07-14 05:52:00|446.75|444.15|446.75|444.15|446.84|444.24|446.75|444.15|0
1626241950000|2021-07-14 05:52:30|446.57|443.97|446.57|443.97|446.57|443.97|446.57|443.97|0
1626241970000|2021-07-14 05:52:50|446.38|443.78|446.19|443.59|446.38|443.78|446.19|443.59|0
1626241980000|2021-07-14 05:53:00|446.1|443.5|446.1|443.5|446.1|443.5|446.1|443.5|0
1626241990000|2021-07-14 05:53:10|446.19|443.59|446.19|443.59|446.19|443.59|446.19|443.59|0
1626242010000|2021-07-14 05:53:30|446.38|443.78|446.19|443.59|446.38|443.78|446.19|443.59|0
1626242020000|2021-07-14 05:53:40|446.38|443.78|446.38|443.78|446.38|443.78|446.38|443.78|0
1626242030000|2021-07-14 05:53:50|446.28|443.68|446.19|443.59|446.28|443.68|446.19|443.59|0
1626242070000|2021-07-14 05:54:30|446.1|443.5|446.19|443.59|446.19|443.59|446.1|443.5|0
1626242100000|2021-07-14 05:55:00|446.01|443.41|446.01|443.41|446.01|443.41|446.01|443.41|0
1626242140000|2021-07-14 05:55:40|446.19|443.59|446.19|443.59|446.19|443.59|446.19|443.59|0
1626242180000|2021-07-14 05:56:20|446.38|443.78|446.19|443.59|446.38|443.78|446.19|443.59|0
1626242190000|2021-07-14 05:56:30|446.38|443.78|446.19|443.59|446.38|443.78|446.1|443.5|0
1626242210000|2021-07-14 05:56:50|446.01|443.41|446.01|443.41|446.01|443.41|446.01|443.41|0
1626242260000|2021-07-14 05:57:40|445.82|443.22|445.82|443.22|445.82|443.22|445.82|443.22|0
1626242280000|2021-07-14 05:58:00|445.63|443.03|445.63|443.03|445.63|443.03|445.63|443.03|0
1626242290000|2021-07-14 05:58:10|445.45|442.85|445.45|442.85|445.45|442.85|445.45|442.85|0
1626242390000|2021-07-14 05:59:50|445.26|442.66|445.07|442.47|445.26|442.66|445.07|442.47|0
1626242400000|2021-07-14 06:00:00|444.89|442.29|444.79|442.19|444.89|442.29|444.7|442.1|0
1626242410000|2021-07-14 06:00:10|444.7|442.1|444.52|441.92|444.7|442.1|444.52|441.92|0
1626242420000|2021-07-14 06:00:20|444.33|441.73|444.23|441.63|444.33|441.73|444.14|441.54|0
1626242430000|2021-07-14 06:00:30|444.33|441.73|444.89|442.29|444.89|442.29|444.33|441.73|0
1626242440000|2021-07-14 06:00:40|445.07|442.47|445.07|442.47|445.07|442.47|445.07|442.47|0
1626242450000|2021-07-14 06:00:50|445.26|442.66|445.26|442.66|445.26|442.66|445.26|442.66|0
1626242460000|2021-07-14 06:01:00|445.45|442.85|445.63|443.03|445.63|443.03|445.45|442.85|0
1626242470000|2021-07-14 06:01:10|445.45|442.85|445.26|442.66|445.54|442.94|445.26|442.66|0
1626242480000|2021-07-14 06:01:20|445.45|442.85|445.45|442.85|445.45|442.85|445.45|442.85|0
1626242490000|2021-07-14 06:01:30|445.63|443.03|445.45|442.85|445.63|443.03|445.45|442.85|0
1626242500000|2021-07-14 06:01:40|445.26|442.66|445.26|442.66|445.26|442.66|445.26|442.66|0
1626242520000|2021-07-14 06:02:00|445.45|442.85|445.45|442.85|445.45|442.85|445.26|442.66|0
1626242530000|2021-07-14 06:02:10|445.54|442.94|445.54|442.94|445.54|442.94|445.54|442.94|0
1626242540000|2021-07-14 06:02:20|445.63|443.03|445.63|443.03|445.63|443.03|445.63|443.03|0
1626242550000|2021-07-14 06:02:30|445.82|443.22|445.82|443.22|445.82|443.22|445.82|443.22|0
1626242570000|2021-07-14 06:02:50|446.27|443.67|446.27|443.67|446.27|443.67|446.27|443.67|0
1626242580000|2021-07-14 06:03:00|446.46|443.86|446.27|443.67|446.46|443.86|446.27|443.67|0
1626242610000|2021-07-14 06:03:30|446.36|443.76|446.36|443.76|446.36|443.76|446.36|443.76|0
1626242620000|2021-07-14 06:03:40|446.46|443.86|446.46|443.86|446.46|443.86|446.36|443.76|0
1626242630000|2021-07-14 06:03:50|446.36|443.76|446.46|443.86|446.46|443.86|446.36|443.76|0
1626242650000|2021-07-14 06:04:10|446.27|443.67|446.09|443.49|446.27|443.67|446.09|443.49|0
1626242660000|2021-07-14 06:04:20|445.9|443.3|445.9|443.3|445.9|443.3|445.72|443.12|0
1626242670000|2021-07-14 06:04:30|445.72|443.12|445.72|443.12|445.72|443.12|445.72|443.12|0
1626242680000|2021-07-14 06:04:40|445.9|443.3|445.9|443.3|445.9|443.3|445.9|443.3|0
1626242690000|2021-07-14 06:04:50|445.72|443.12|445.72|443.12|445.72|443.12|445.72|443.12|0
1626242700000|2021-07-14 06:05:00|445.53|442.93|445.53|442.93|445.53|442.93|445.53|442.93|0
1626242730000|2021-07-14 06:05:30|445.34|442.74|444.97|442.37|445.34|442.74|444.97|442.37|0
1626242740000|2021-07-14 06:05:40|444.79|442.19|444.79|442.19|444.79|442.19|444.6|442|0
1626242750000|2021-07-14 06:05:50|444.97|442.37|444.97|442.37|444.97|442.37|444.79|442.19|0
1626242760000|2021-07-14 06:06:00|444.79|442.19|444.79|442.19|444.79|442.19|444.79|442.19|0
1626242770000|2021-07-14 06:06:10|444.97|442.37|444.97|442.37|444.97|442.37|444.97|442.37|0
1626242780000|2021-07-14 06:06:20|445.16|442.56|445.16|442.56|445.16|442.56|445.16|442.56|0
1626242800000|2021-07-14 06:06:40|444.97|442.37|444.97|442.37|444.97|442.37|444.97|442.37|0
1626242810000|2021-07-14 06:06:50|444.79|442.19|444.6|442|444.79|442.19|444.6|442|0
1626242850000|2021-07-14 06:07:30|444.41|441.81|444.41|441.81|444.41|441.81|444.41|441.81|0
1626242860000|2021-07-14 06:07:40|443.86|441.26|444.04|441.44|444.04|441.44|443.86|441.26|0
1626242870000|2021-07-14 06:07:50|443.86|441.26|444.04|441.44|444.04|441.44|443.86|441.26|0
1626242880000|2021-07-14 06:08:00|443.86|441.26|444.04|441.44|444.04|441.44|443.86|441.26|0
1626242890000|2021-07-14 06:08:10|443.95|441.35|444.04|441.44|444.04|441.44|443.86|441.26|0
1626242900000|2021-07-14 06:08:20|443.95|441.35|444.04|441.44|444.04|441.44|443.95|441.35|0
1626242910000|2021-07-14 06:08:30|444.23|441.63|444.23|441.63|444.23|441.63|444.23|441.63|0
1626242930000|2021-07-14 06:08:50|444.04|441.44|444.04|441.44|444.04|441.44|444.04|441.44|0
1626242940000|2021-07-14 06:09:00|444.23|441.63|444.23|441.63|444.23|441.63|444.23|441.63|0
1626242970000|2021-07-14 06:09:30|444.04|441.44|443.86|441.26|444.04|441.44|443.86|441.26|0
1626242980000|2021-07-14 06:09:40|443.67|441.07|443.67|441.07|443.67|441.07|443.67|441.07|0
1626242990000|2021-07-14 06:09:50|443.48|440.88|443.67|441.07|443.67|441.07|443.48|440.88|0
1626243000000|2021-07-14 06:10:00|443.57|440.97|443.67|441.07|443.67|441.07|443.48|440.88|0
1626243010000|2021-07-14 06:10:10|443.57|440.97|443.67|441.07|443.67|441.07|443.57|440.97|0
1626243030000|2021-07-14 06:10:30|443.86|441.26|443.67|441.07|443.86|441.26|443.67|441.07|0
1626243040000|2021-07-14 06:10:40|443.48|440.88|443.48|440.88|443.48|440.88|443.48|440.88|0
1626243050000|2021-07-14 06:10:50|443.67|441.07|443.76|441.16|443.76|441.16|443.67|441.07|0
1626243060000|2021-07-14 06:11:00|443.67|441.07|443.86|441.26|443.86|441.26|443.67|441.07|0
1626243070000|2021-07-14 06:11:10|444.04|441.44|444.04|441.44|444.04|441.44|444.04|441.44|0
1626243080000|2021-07-14 06:11:20|443.86|441.26|443.86|441.26|443.86|441.26|443.86|441.26|0
1626243090000|2021-07-14 06:11:30|443.85|441.25|443.85|441.25|443.85|441.25|443.85|441.25|0
1626243120000|2021-07-14 06:12:00|443.67|441.07|443.85|441.25|443.85|441.25|443.67|441.07|0
1626243130000|2021-07-14 06:12:10|444.04|441.44|444.04|441.44|444.04|441.44|444.04|441.44|0
1626243140000|2021-07-14 06:12:20|443.85|441.25|444.04|441.44|444.04|441.44|443.85|441.25|0
1626243150000|2021-07-14 06:12:30|443.85|441.25|443.85|441.25|443.85|441.25|443.85|441.25|0
1626243170000|2021-07-14 06:12:50|444.04|441.44|444.04|441.44|444.04|441.44|444.04|441.44|0
1626243180000|2021-07-14 06:13:00|444.23|441.63|444.04|441.44|444.23|441.63|444.04|441.44|0
1626243200000|2021-07-14 06:13:20|444.23|441.63|444.23|441.63|444.23|441.63|444.23|441.63|0
1626243210000|2021-07-14 06:13:30|444.04|441.44|444.23|441.63|444.23|441.63|444.04|441.44|0
1626243220000|2021-07-14 06:13:40|444.04|441.44|444.23|441.63|444.23|441.63|444.04|441.44|0
1626243230000|2021-07-14 06:13:50|444.04|441.44|444.04|441.44|444.04|441.44|444.04|441.44|0
1626243260000|2021-07-14 06:14:20|444.23|441.63|444.23|441.63|444.23|441.63|444.23|441.63|0
1626243270000|2021-07-14 06:14:30|444.22|441.62|444.22|441.62|444.22|441.62|444.22|441.62|0
1626243300000|2021-07-14 06:15:00|444.04|441.44|444.04|441.44|444.04|441.44|444.04|441.44|0
1626243310000|2021-07-14 06:15:10|443.85|441.25|444.04|441.44|444.04|441.44|443.85|441.25|0
1626243330000|2021-07-14 06:15:30|443.94|441.34|444.04|441.44|444.04|441.44|443.94|441.34|0
1626243350000|2021-07-14 06:15:50|444.22|441.62|444.22|441.62|444.22|441.62|444.22|441.62|0
1626243360000|2021-07-14 06:16:00|444.41|441.81|444.41|441.81|444.41|441.81|444.41|441.81|0
1626243380000|2021-07-14 06:16:20|444.6|442|444.78|442.18|444.78|442.18|444.6|442|0
1626243390000|2021-07-14 06:16:30|444.68|442.08|444.68|442.08|444.68|442.08|444.68|442.08|0
1626243400000|2021-07-14 06:16:40|444.78|442.18|444.97|442.37|444.97|442.37|444.78|442.18|0
1626243410000|2021-07-14 06:16:50|444.78|442.18|444.78|442.18|444.78|442.18|444.78|442.18|0
1626243420000|2021-07-14 06:17:00|444.87|442.27|445.15|442.55|445.15|442.55|444.78|442.18|0
1626243430000|2021-07-14 06:17:10|445.34|442.74|445.34|442.74|445.34|442.74|445.34|442.74|0
1626243440000|2021-07-14 06:17:20|445.52|442.92|445.52|442.92|445.52|442.92|445.34|442.74|0
1626243450000|2021-07-14 06:17:30|445.43|442.83|445.43|442.83|445.43|442.83|445.43|442.83|0
1626243460000|2021-07-14 06:17:40|445.15|442.55|445.15|442.55|445.15|442.55|445.15|442.55|0
1626243480000|2021-07-14 06:18:00|445.24|442.64|445.15|442.55|445.24|442.64|445.15|442.55|0
1626243490000|2021-07-14 06:18:10|445.34|442.74|445.34|442.74|445.34|442.74|445.34|442.74|0
1626243500000|2021-07-14 06:18:20|445.15|442.55|445.15|442.55|445.15|442.55|445.15|442.55|0
1626243510000|2021-07-14 06:18:30|445.34|442.74|445.34|442.74|445.34|442.74|445.15|442.55|0
1626243540000|2021-07-14 06:19:00|445.24|442.64|444.97|442.37|445.24|442.64|444.97|442.37|0
1626243550000|2021-07-14 06:19:10|445.15|442.55|445.15|442.55|445.15|442.55|445.15|442.55|0
1626243560000|2021-07-14 06:19:20|445.34|442.74|445.34|442.74|445.34|442.74|445.34|442.74|0
1626243570000|2021-07-14 06:19:30|445.52|442.92|445.52|442.92|445.52|442.92|445.52|442.92|0
1626243580000|2021-07-14 06:19:40|445.71|443.11|445.71|443.11|445.71|443.11|445.71|443.11|0
1626243590000|2021-07-14 06:19:50|445.9|443.3|446.08|443.48|446.08|443.48|445.8|443.2|0
1626243600000|2021-07-14 06:20:00|446.27|443.67|446.27|443.67|446.45|443.85|446.27|443.67|0
1626243610000|2021-07-14 06:20:10|446.08|443.48|445.9|443.3|446.08|443.48|445.9|443.3|0
1626243620000|2021-07-14 06:20:20|445.71|443.11|445.71|443.11|445.71|443.11|445.71|443.11|0
1626243630000|2021-07-14 06:20:30|445.89|443.29|445.89|443.29|445.89|443.29|445.89|443.29|0
1626243650000|2021-07-14 06:20:50|445.71|443.11|445.71|443.11|445.71|443.11|445.71|443.11|0
1626243660000|2021-07-14 06:21:00|445.52|442.92|445.52|442.92|445.52|442.92|445.52|442.92|0
1626243670000|2021-07-14 06:21:10|445.43|442.83|445.34|442.74|445.43|442.83|445.34|442.74|0
1626243730000|2021-07-14 06:22:10|445.52|442.92|445.34|442.74|445.52|442.92|445.34|442.74|0
1626243750000|2021-07-14 06:22:30|445.15|442.55|445.15|442.55|445.15|442.55|445.15|442.55|0
1626243770000|2021-07-14 06:22:50|445.34|442.74|445.34|442.74|445.34|442.74|445.34|442.74|0
1626243780000|2021-07-14 06:23:00|445.89|443.29|445.89|443.29|445.89|443.29|445.89|443.29|0
1626243800000|2021-07-14 06:23:20|446.08|443.48|446.27|443.67|446.27|443.67|446.08|443.48|0
1626243810000|2021-07-14 06:23:30|446.08|443.48|446.27|443.67|446.27|443.67|446.08|443.48|0
1626243840000|2021-07-14 06:24:00|446.35|443.75|446.27|443.67|446.35|443.75|446.27|443.67|0
1626243860000|2021-07-14 06:24:20|446.08|443.48|446.08|443.48|446.08|443.48|446.08|443.48|0
1626243870000|2021-07-14 06:24:30|446.27|443.67|446.27|443.67|446.27|443.67|446.27|443.67|0
1626243880000|2021-07-14 06:24:40|446.45|443.85|446.82|444.22|446.82|444.22|446.45|443.85|0
1626243890000|2021-07-14 06:24:50|447.01|444.41|446.82|444.22|447.01|444.41|446.82|444.22|0
1626243900000|2021-07-14 06:25:00|447.01|444.41|447.2|444.6|447.2|444.6|447.01|444.41|0
1626243910000|2021-07-14 06:25:10|447.01|444.41|447.01|444.41|447.01|444.41|447.01|444.41|0
1626243920000|2021-07-14 06:25:20|447.2|444.6|447.01|444.41|447.2|444.6|447.01|444.41|0
1626243930000|2021-07-14 06:25:30|446.82|444.22|446.82|444.22|446.82|444.22|446.73|444.13|0
1626244020000|2021-07-14 06:27:00|446.64|444.04|446.64|444.04|446.64|444.04|446.64|444.04|0
1626244040000|2021-07-14 06:27:20|446.82|444.22|446.64|444.04|446.82|444.22|446.64|444.04|0
1626244050000|2021-07-14 06:27:30|446.82|444.22|446.82|444.22|446.82|444.22|446.82|444.22|0
1626244060000|2021-07-14 06:27:40|447.01|444.41|446.91|444.31|447.01|444.41|446.82|444.22|0
1626244070000|2021-07-14 06:27:50|446.82|444.22|446.91|444.31|446.91|444.31|446.82|444.22|0
1626244080000|2021-07-14 06:28:00|447.01|444.41|447.01|444.41|447.01|444.41|447.01|444.41|0
1626244110000|2021-07-14 06:28:30|447.19|444.59|447.94|445.34|447.94|445.34|447.19|444.59|0
1626244120000|2021-07-14 06:28:40|448.13|445.53|447.94|445.34|448.13|445.53|447.94|445.34|0
1626244140000|2021-07-14 06:29:00|447.75|445.15|447.75|445.15|447.75|445.15|447.75|445.15|0
1626244170000|2021-07-14 06:29:30|447.66|445.06|447.75|445.15|447.75|445.15|447.66|445.06|0
1626244200000|2021-07-14 06:30:00|447.94|445.34|447.57|444.97|447.94|445.34|447.57|444.97|0
1626244220000|2021-07-14 06:30:20|447.47|444.87|447.57|444.97|447.57|444.97|447.47|444.87|0
1626244230000|2021-07-14 06:30:30|447.47|444.87|447.57|444.97|447.57|444.97|447.47|444.87|0
1626244260000|2021-07-14 06:31:00|447.47|444.87|447.57|444.97|447.57|444.97|447.47|444.87|0
1626244290000|2021-07-14 06:31:30|447.47|444.87|447.57|444.97|447.57|444.97|447.47|444.87|0
1626244310000|2021-07-14 06:31:50|447.47|444.87|447.57|444.97|447.57|444.97|447.47|444.87|0
1626244320000|2021-07-14 06:32:00|448.03|445.43|448.03|445.43|448.03|445.43|448.03|445.43|0
1626244330000|2021-07-14 06:32:10|447.94|445.34|447.94|445.34|447.94|445.34|447.94|445.34|0
1626244340000|2021-07-14 06:32:20|447.75|445.15|447.75|445.15|447.75|445.15|447.75|445.15|0
1626244350000|2021-07-14 06:32:30|447.94|445.34|448.31|445.71|448.31|445.71|447.94|445.34|0
1626244360000|2021-07-14 06:32:40|448.5|445.9|448.68|446.08|448.68|446.08|448.5|445.9|0
1626244370000|2021-07-14 06:32:50|448.5|445.9|448.31|445.71|448.5|445.9|448.31|445.71|0
1626244380000|2021-07-14 06:33:00|448.12|445.52|448.12|445.52|448.12|445.52|448.12|445.52|0
1626244400000|2021-07-14 06:33:20|448.31|445.71|448.31|445.71|448.5|445.9|448.31|445.71|0
1626244410000|2021-07-14 06:33:30|448.12|445.52|448.12|445.52|448.12|445.52|448.12|445.52|0
1626244420000|2021-07-14 06:33:40|447.94|445.34|447.94|445.34|447.94|445.34|447.75|445.15|0
1626244430000|2021-07-14 06:33:50|448.12|445.52|448.12|445.52|448.31|445.71|448.12|445.52|0
1626244450000|2021-07-14 06:34:10|447.94|445.34|448.12|445.52|448.12|445.52|447.94|445.34|0
1626244460000|2021-07-14 06:34:20|448.31|445.71|448.5|445.9|448.5|445.9|448.31|445.71|0
1626244470000|2021-07-14 06:34:30|448.31|445.71|448.5|445.9|448.5|445.9|448.31|445.71|0
1626244500000|2021-07-14 06:35:00|448.59|445.99|448.31|445.71|448.59|445.99|448.31|445.71|0
1626244510000|2021-07-14 06:35:10|448.5|445.9|448.31|445.71|448.5|445.9|448.31|445.71|0
1626244520000|2021-07-14 06:35:20|448.4|445.8|448.31|445.71|448.5|445.9|448.31|445.71|0
1626244530000|2021-07-14 06:35:30|448.5|445.9|448.31|445.71|448.5|445.9|448.31|445.71|0
1626244540000|2021-07-14 06:35:40|448.5|445.9|448.5|445.9|448.5|445.9|448.31|445.71|0
1626244550000|2021-07-14 06:35:50|448.68|446.08|448.68|446.08|448.68|446.08|448.68|446.08|0
1626244560000|2021-07-14 06:36:00|448.58|445.98|448.5|445.9|448.68|446.08|448.5|445.9|0
1626244590000|2021-07-14 06:36:30|448.77|446.17|448.87|446.27|448.87|446.27|448.77|446.17|0
1626244600000|2021-07-14 06:36:40|449.05|446.45|448.87|446.27|449.05|446.45|448.87|446.27|0
1626244620000|2021-07-14 06:37:00|448.68|446.08|448.87|446.27|448.87|446.27|448.68|446.08|0
1626244630000|2021-07-14 06:37:10|448.68|446.08|448.68|446.08|448.68|446.08|448.68|446.08|0
1626244640000|2021-07-14 06:37:20|448.87|446.27|448.68|446.08|448.87|446.27|448.68|446.08|0
1626244650000|2021-07-14 06:37:30|448.58|445.98|448.49|445.89|448.58|445.98|448.49|445.89|0
1626244670000|2021-07-14 06:37:50|448.31|445.71|448.12|445.52|448.31|445.71|448.12|445.52|0
1626244690000|2021-07-14 06:38:10|447.94|445.34|447.94|445.34|447.94|445.34|447.94|445.34|0
1626244700000|2021-07-14 06:38:20|447.93|445.33|447.93|445.33|447.93|445.33|447.93|445.33|0
1626244710000|2021-07-14 06:38:30|448.12|445.52|448.12|445.52|448.12|445.52|448.12|445.52|0
1626244720000|2021-07-14 06:38:40|447.93|445.33|447.93|445.33|447.93|445.33|447.93|445.33|0
1626244730000|2021-07-14 06:38:50|448.02|445.42|447.93|445.33|448.12|445.52|447.93|445.33|0
1626244740000|2021-07-14 06:39:00|448.12|445.52|448.49|445.89|448.49|445.89|448.12|445.52|0
1626244750000|2021-07-14 06:39:10|448.68|446.08|448.49|445.89|448.68|446.08|448.49|445.89|0
1626244770000|2021-07-14 06:39:30|448.31|445.71|448.4|445.8|448.4|445.8|448.31|445.71|0
1626244780000|2021-07-14 06:39:40|448.31|445.71|448.49|445.89|448.49|445.89|448.31|445.71|0
1626244790000|2021-07-14 06:39:50|448.31|445.71|448.31|445.71|448.31|445.71|448.31|445.71|0
1626244800000|2021-07-14 06:40:00|448.12|445.52|448.12|445.52|448.12|445.52|448.12|445.52|0
1626244810000|2021-07-14 06:40:10|448.21|445.61|447.93|445.33|448.21|445.61|447.93|445.33|0
1626244820000|2021-07-14 06:40:20|447.75|445.15|447.75|445.15|447.75|445.15|447.75|445.15|0
1626244830000|2021-07-14 06:40:30|447.65|445.05|447.93|445.33|447.93|445.33|447.65|445.05|0
1626244840000|2021-07-14 06:40:40|447.75|445.15|447.93|445.33|447.93|445.33|447.75|445.15|0
1626244860000|2021-07-14 06:41:00|447.84|445.24|447.56|444.96|447.84|445.24|447.56|444.96|0
1626244870000|2021-07-14 06:41:10|447.75|445.15|447.75|445.15|447.75|445.15|447.75|445.15|0
1626244880000|2021-07-14 06:41:20|447.56|444.96|447.56|444.96|447.56|444.96|447.56|444.96|0
1626244890000|2021-07-14 06:41:30|447.75|445.15|447.56|444.96|447.75|445.15|447.56|444.96|0
1626244920000|2021-07-14 06:42:00|447.37|444.77|447.56|444.96|447.56|444.96|447.37|444.77|0
1626244930000|2021-07-14 06:42:10|447.37|444.77|447.37|444.77|447.37|444.77|447.37|444.77|0
1626244940000|2021-07-14 06:42:20|447.28|444.68|447.19|444.59|447.28|444.68|447.19|444.59|0
1626244950000|2021-07-14 06:42:30|447|444.4|447.19|444.59|447.19|444.59|447|444.4|0
1626244970000|2021-07-14 06:42:50|447|444.4|447|444.4|447|444.4|447|444.4|0
1626245000000|2021-07-14 06:43:20|447.09|444.49|447.19|444.59|447.19|444.59|447.09|444.49|0
1626245010000|2021-07-14 06:43:30|447.37|444.77|447.37|444.77|447.37|444.77|447.37|444.77|0
1626245020000|2021-07-14 06:43:40|447.19|444.59|447.19|444.59|447.19|444.59|447.19|444.59|0
1626245030000|2021-07-14 06:43:50|447.37|444.77|447.37|444.77|447.37|444.77|447.37|444.77|0
1626245050000|2021-07-14 06:44:10|447.19|444.59|447.37|444.77|447.37|444.77|447.19|444.59|0
1626245060000|2021-07-14 06:44:20|447.19|444.59|447.19|444.59|447.19|444.59|447.19|444.59|0
1626245070000|2021-07-14 06:44:30|447.09|444.49|447.19|444.59|447.19|444.59|447.09|444.49|0
1626245080000|2021-07-14 06:44:40|447|444.4|447|444.4|447|444.4|447|444.4|0
1626245100000|2021-07-14 06:45:00|447.09|444.49|447|444.4|447.09|444.49|447|444.4|0
1626245110000|2021-07-14 06:45:10|447.19|444.59|447.19|444.59|447.19|444.59|447.19|444.59|0
1626245120000|2021-07-14 06:45:20|447.09|444.49|447.09|444.49|447.09|444.49|447.09|444.49|0
1626245130000|2021-07-14 06:45:30|447|444.4|447|444.4|447|444.4|447|444.4|0
1626245170000|2021-07-14 06:46:10|447.19|444.59|447.19|444.59|447.19|444.59|447.19|444.59|0
1626245180000|2021-07-14 06:46:20|447.37|444.77|447.19|444.59|447.37|444.77|447.19|444.59|0
1626245230000|2021-07-14 06:47:10|447|444.4|447|444.4|447|444.4|447|444.4|0
1626245240000|2021-07-14 06:47:20|447.19|444.59|447.19|444.59|447.19|444.59|447.19|444.59|0
1626245260000|2021-07-14 06:47:40|447.37|444.77|447.19|444.59|447.37|444.77|447.19|444.59|0
1626245280000|2021-07-14 06:48:00|447.37|444.77|447.37|444.77|447.37|444.77|447.37|444.77|0
1626245290000|2021-07-14 06:48:10|447.19|444.59|447.19|444.59|447.19|444.59|447.19|444.59|0
1626245320000|2021-07-14 06:48:40|447|444.4|447|444.4|447|444.4|447|444.4|0
1626245330000|2021-07-14 06:48:50|446.81|444.21|446.81|444.21|446.81|444.21|446.81|444.21|0
1626245380000|2021-07-14 06:49:40|446.63|444.03|446.63|444.03|446.63|444.03|446.63|444.03|0
1626245390000|2021-07-14 06:49:50|446.53|443.93|446.63|444.03|446.63|444.03|446.53|443.93|0
1626245400000|2021-07-14 06:50:00|446.81|444.21|446.81|444.21|446.81|444.21|446.63|444.03|0
1626245420000|2021-07-14 06:50:20|446.63|444.03|446.63|444.03|446.63|444.03|446.63|444.03|0
1626245430000|2021-07-14 06:50:30|446.72|444.12|446.63|444.03|446.81|444.21|446.63|444.03|0
1626245440000|2021-07-14 06:50:40|446.44|443.84|446.44|443.84|446.44|443.84|446.44|443.84|0
1626245460000|2021-07-14 06:51:00|446.25|443.65|446.25|443.65|446.25|443.65|446.25|443.65|0
1626245470000|2021-07-14 06:51:10|446.44|443.84|446.63|444.03|446.63|444.03|446.44|443.84|0
1626245480000|2021-07-14 06:51:20|446.81|444.21|446.81|444.21|446.81|444.21|446.63|444.03|0
1626245490000|2021-07-14 06:51:30|447|444.4|447|444.4|447|444.4|447|444.4|0
1626245500000|2021-07-14 06:51:40|447.18|444.58|447.18|444.58|447.18|444.58|447.18|444.58|0
1626245510000|2021-07-14 06:51:50|447|444.4|447|444.4|447|444.4|447|444.4|0
1626245530000|2021-07-14 06:52:10|446.81|444.21|446.81|444.21|446.81|444.21|446.81|444.21|0
1626245540000|2021-07-14 06:52:20|446.63|444.03|446.63|444.03|446.63|444.03|446.63|444.03|0
1626245550000|2021-07-14 06:52:30|446.44|443.84|446.44|443.84|446.44|443.84|446.44|443.84|0
1626245590000|2021-07-14 06:53:10|446.25|443.65|446.44|443.84|446.44|443.84|446.25|443.65|0
1626245600000|2021-07-14 06:53:20|446.34|443.74|446.25|443.65|446.34|443.74|446.25|443.65|0
1626245610000|2021-07-14 06:53:30|446.07|443.47|446.07|443.47|446.07|443.47|446.07|443.47|0
1626245620000|2021-07-14 06:53:40|445.97|443.37|445.88|443.28|446.07|443.47|445.88|443.28|0
1626245630000|2021-07-14 06:53:50|446.07|443.47|445.88|443.28|446.07|443.47|445.88|443.28|0
1626245640000|2021-07-14 06:54:00|445.69|443.09|445.88|443.28|445.88|443.28|445.69|443.09|0
1626245650000|2021-07-14 06:54:10|445.69|443.09|445.69|443.09|445.69|443.09|445.69|443.09|0
1626245660000|2021-07-14 06:54:20|445.88|443.28|445.88|443.28|445.88|443.28|445.88|443.28|0
1626245670000|2021-07-14 06:54:30|445.69|443.09|445.69|443.09|445.69|443.09|445.69|443.09|0
1626245700000|2021-07-14 06:55:00|445.51|442.91|445.51|442.91|445.69|443.09|445.51|442.91|0
1626245710000|2021-07-14 06:55:10|445.14|442.54|444.95|442.35|445.14|442.54|444.95|442.35|0
1626245720000|2021-07-14 06:55:20|444.76|442.16|444.95|442.35|444.95|442.35|444.76|442.16|0
1626245730000|2021-07-14 06:55:30|444.76|442.16|444.76|442.16|444.76|442.16|444.76|442.16|0
1626245740000|2021-07-14 06:55:40|444.85|442.25|444.85|442.25|444.85|442.25|444.85|442.25|0
1626245750000|2021-07-14 06:55:50|444.95|442.35|444.76|442.16|444.95|442.35|444.76|442.16|0
1626245760000|2021-07-14 06:56:00|444.85|442.25|444.76|442.16|444.85|442.25|444.76|442.16|0
1626245770000|2021-07-14 06:56:10|444.95|442.35|444.85|442.25|444.95|442.35|444.85|442.25|0
1626245780000|2021-07-14 06:56:20|444.76|442.16|444.76|442.16|444.76|442.16|444.76|442.16|0
1626245790000|2021-07-14 06:56:30|444.95|442.35|445.14|442.54|445.14|442.54|444.95|442.35|0
1626245800000|2021-07-14 06:56:40|444.95|442.35|444.95|442.35|444.95|442.35|444.95|442.35|0
1626245810000|2021-07-14 06:56:50|444.85|442.25|444.95|442.35|444.95|442.35|444.85|442.25|0
1626245820000|2021-07-14 06:57:00|445.14|442.54|444.95|442.35|445.14|442.54|444.95|442.35|0
1626245840000|2021-07-14 06:57:20|444.76|442.16|444.95|442.35|444.95|442.35|444.76|442.16|0
1626245850000|2021-07-14 06:57:30|444.76|442.16|444.76|442.16|444.95|442.35|444.76|442.16|0
1626245860000|2021-07-14 06:57:40|444.95|442.35|445.13|442.53|445.13|442.53|444.95|442.35|0
1626245870000|2021-07-14 06:57:50|444.95|442.35|444.58|441.98|444.95|442.35|444.58|441.98|0
1626245880000|2021-07-14 06:58:00|444.76|442.16|444.76|442.16|444.76|442.16|444.67|442.07|0
1626245890000|2021-07-14 06:58:10|444.58|441.98|444.21|441.61|444.58|441.98|444.21|441.61|0
1626245900000|2021-07-14 06:58:20|443.74|441.14|443.65|441.05|443.83|441.23|443.65|441.05|0
1626245910000|2021-07-14 06:58:30|443.83|441.23|443.65|441.05|444.02|441.42|443.65|441.05|0
1626245920000|2021-07-14 06:58:40|443.83|441.23|443.83|441.23|443.83|441.23|443.83|441.23|0
1626245930000|2021-07-14 06:58:50|443.92|441.32|443.74|441.14|444.02|441.42|443.74|441.14|0
1626245940000|2021-07-14 06:59:00|443.83|441.23|443.83|441.23|443.83|441.23|443.83|441.23|0
1626245950000|2021-07-14 06:59:10|443.65|441.05|443.83|441.23|443.83|441.23|443.65|441.05|0
1626245960000|2021-07-14 06:59:20|444.21|441.61|444.11|441.51|444.21|441.61|444.11|441.51|0
1626245970000|2021-07-14 06:59:30|444.21|441.61|444.21|441.61|444.21|441.61|444.21|441.61|0
1626245980000|2021-07-14 06:59:40|444.29|441.69|444.67|442.07|444.67|442.07|444.29|441.69|0
1626245990000|2021-07-14 06:59:50|444.39|441.79|444.39|441.79|444.58|441.98|444.39|441.79|0
1626246000000|2021-07-14 07:00:00|443.83|441.23|443.46|440.86|443.83|441.23|443.46|440.86|0
1626246010000|2021-07-14 07:00:10|443.65|441.05|444.02|441.42|444.21|441.61|443.65|441.05|0
1626246020000|2021-07-14 07:00:20|444.39|441.79|444.39|441.79|444.58|441.98|444.02|441.42|0
1626246030000|2021-07-14 07:00:30|444.02|441.42|444.02|441.42|444.02|441.42|443.74|441.14|0
1626246040000|2021-07-14 07:00:40|443.92|441.32|444.29|441.69|444.29|441.69|443.92|441.32|0
1626246050000|2021-07-14 07:00:50|444.39|441.79|444.2|441.6|444.39|441.79|444.2|441.6|0
1626246060000|2021-07-14 07:01:00|442.17|439.57|444.73|442.13|444.73|442.13|442.17|439.57|0
1626246070000|2021-07-14 07:01:10|444.64|442.04|444.36|441.76|444.73|442.13|444.36|441.76|0
1626246080000|2021-07-14 07:01:20|444.46|441.86|443.9|441.3|444.46|441.86|443.9|441.3|0
1626246090000|2021-07-14 07:01:30|444.09|441.49|444.09|441.49|444.46|441.86|444.09|441.49|0
1626246100000|2021-07-14 07:01:40|444.28|441.68|444.83|442.23|444.83|442.23|444.28|441.68|0
1626246110000|2021-07-14 07:01:50|445.02|442.42|445.02|442.42|445.02|442.42|444.83|442.23|0
1626246120000|2021-07-14 07:02:00|444.83|442.23|445.02|442.42|445.02|442.42|444.83|442.23|0
1626246130000|2021-07-14 07:02:10|445.2|442.6|445.2|442.6|445.2|442.6|445.02|442.42|0
1626246140000|2021-07-14 07:02:20|445.39|442.79|445.39|442.79|445.39|442.79|445.39|442.79|0
1626246150000|2021-07-14 07:02:30|445.58|442.98|445.76|443.16|445.76|443.16|445.58|442.98|0
1626246160000|2021-07-14 07:02:40|445.48|442.88|445.95|443.35|445.95|443.35|445.48|442.88|0
1626246180000|2021-07-14 07:03:00|446.32|443.72|446.41|443.81|446.5|443.9|446.32|443.72|0
1626246190000|2021-07-14 07:03:10|446.5|443.9|446.32|443.72|447.06|444.46|446.32|443.72|0
1626246200000|2021-07-14 07:03:20|446.41|443.81|446.32|443.72|446.5|443.9|446.32|443.72|0
1626246210000|2021-07-14 07:03:30|446.5|443.9|446.78|444.18|446.78|444.18|446.5|443.9|0
1626246220000|2021-07-14 07:03:40|446.69|444.09|447.06|444.46|447.06|444.46|446.69|444.09|0
1626246230000|2021-07-14 07:03:50|447.25|444.65|447.43|444.83|447.43|444.83|447.25|444.65|0
1626246240000|2021-07-14 07:04:00|447.25|444.65|446.88|444.28|447.25|444.65|446.69|444.09|0
1626246250000|2021-07-14 07:04:10|446.69|444.09|446.69|444.09|446.69|444.09|446.69|444.09|0
1626246260000|2021-07-14 07:04:20|446.41|443.81|446.88|444.28|446.88|444.28|446.41|443.81|0
1626246280000|2021-07-14 07:04:40|446.69|444.09|447.25|444.65|447.25|444.65|446.69|444.09|0
1626246290000|2021-07-14 07:04:50|447.15|444.55|446.88|444.28|447.15|444.55|446.88|444.28|0
1626246300000|2021-07-14 07:05:00|446.68|444.48|446.3|444.1|446.68|444.48|446.3|444.1|0
1626246310000|2021-07-14 07:05:10|446.12|443.92|446.3|444.1|446.3|444.1|446.12|443.92|0
1626246330000|2021-07-14 07:05:30|446.49|444.29|446.68|444.48|446.68|444.48|446.49|444.29|0
1626246340000|2021-07-14 07:05:40|446.86|444.66|447.61|445.41|447.61|445.41|446.86|444.66|0
1626246350000|2021-07-14 07:05:50|447.42|445.22|447.42|445.22|447.42|445.22|447.42|445.22|0
1626246360000|2021-07-14 07:06:00|447.61|445.41|447.61|445.41|447.79|445.59|447.61|445.41|0
1626246370000|2021-07-14 07:06:10|447.79|445.59|447.98|445.78|447.98|445.78|447.79|445.59|0
1626246380000|2021-07-14 07:06:20|447.88|445.68|447.88|445.68|447.88|445.68|447.88|445.68|0
1626246390000|2021-07-14 07:06:30|447.61|445.41|447.98|445.78|447.98|445.78|447.61|445.41|0
1626246400000|2021-07-14 07:06:40|447.79|445.59|447.61|445.41|447.79|445.59|447.61|445.41|0
1626246410000|2021-07-14 07:06:50|447.23|445.03|447.23|445.03|447.32|445.12|447.23|445.03|0
1626246420000|2021-07-14 07:07:00|447.05|444.85|447.61|445.41|447.61|445.41|447.05|444.85|0
1626246430000|2021-07-14 07:07:10|447.23|445.03|447.05|444.85|447.23|445.03|446.86|444.66|0
1626246440000|2021-07-14 07:07:20|447.23|445.03|447.42|445.22|447.42|445.22|447.23|445.03|0
1626246450000|2021-07-14 07:07:30|447.23|445.03|447.23|445.03|447.42|445.22|447.23|445.03|0
1626246460000|2021-07-14 07:07:40|447.05|444.85|446.86|444.66|447.05|444.85|446.86|444.66|0
1626246470000|2021-07-14 07:07:50|446.76|444.56|447.05|444.85|447.23|445.03|446.76|444.56|0
1626246480000|2021-07-14 07:08:00|447.23|445.03|447.23|445.03|447.23|445.03|447.14|444.94|0
1626246490000|2021-07-14 07:08:10|447.32|445.12|447.32|445.12|447.42|445.22|447.32|445.12|0
1626246500000|2021-07-14 07:08:20|446.86|444.66|446.67|444.47|446.86|444.66|446.67|444.47|0
1626246510000|2021-07-14 07:08:30|446.76|444.56|446.86|444.66|446.86|444.66|446.67|444.47|0
1626246520000|2021-07-14 07:08:40|446.67|444.47|446.95|444.75|447.05|444.85|446.67|444.47|0
1626246530000|2021-07-14 07:08:50|446.67|444.47|446.67|444.47|446.86|444.66|446.67|444.47|0
1626246540000|2021-07-14 07:09:00|446.95|444.75|446.67|444.47|446.95|444.75|446.67|444.47|0
1626246550000|2021-07-14 07:09:10|446.49|444.29|446.3|444.1|446.49|444.29|446.3|444.1|0
1626246560000|2021-07-14 07:09:20|446.67|444.47|446.49|444.29|446.67|444.47|446.49|444.29|0
1626246570000|2021-07-14 07:09:30|446.67|444.47|446.67|444.47|446.67|444.47|446.67|444.47|0
1626246580000|2021-07-14 07:09:40|446.86|444.66|446.67|444.47|446.86|444.66|446.67|444.47|0
1626246590000|2021-07-14 07:09:50|446.86|444.66|447.23|445.03|447.23|445.03|446.86|444.66|0
1626246600000|2021-07-14 07:10:00|447.05|444.85|447.42|445.22|447.42|445.22|447.05|444.85|0
1626246610000|2021-07-14 07:10:10|447.6|445.4|447.42|445.22|447.6|445.4|447.42|445.22|0
1626246620000|2021-07-14 07:10:20|447.23|445.03|447.23|445.03|447.23|445.03|447.23|445.03|0
1626246630000|2021-07-14 07:10:30|446.95|444.75|446.86|444.66|446.95|444.75|446.67|444.47|0
1626246640000|2021-07-14 07:10:40|446.67|444.47|446.49|444.29|446.67|444.47|446.49|444.29|0
1626246650000|2021-07-14 07:10:50|446.67|444.47|446.67|444.47|446.67|444.47|446.67|444.47|0
1626246660000|2021-07-14 07:11:00|446.58|444.38|446.49|444.29|446.86|444.66|446.49|444.29|0
1626246680000|2021-07-14 07:11:20|446.3|444.1|446.3|444.1|446.3|444.1|446.3|444.1|0
1626246690000|2021-07-14 07:11:30|446.67|444.47|446.67|444.47|446.67|444.47|446.67|444.47|0
1626246700000|2021-07-14 07:11:40|446.58|444.38|446.3|444.1|446.58|444.38|446.3|444.1|0
1626246710000|2021-07-14 07:11:50|446.39|444.19|446.2|444|446.67|444.47|446.2|444|0
1626246720000|2021-07-14 07:12:00|446.11|443.91|446.3|444.1|446.3|444.1|446.11|443.91|0
1626246730000|2021-07-14 07:12:10|446.11|443.91|446.11|443.91|446.11|443.91|446.11|443.91|0
1626246750000|2021-07-14 07:12:30|446.3|444.1|446.39|444.19|446.39|444.19|446.3|444.1|0
1626246760000|2021-07-14 07:12:40|446.49|444.29|446.49|444.29|446.67|444.47|446.49|444.29|0
1626246770000|2021-07-14 07:12:50|446.67|444.47|446.67|444.47|446.67|444.47|446.67|444.47|0
1626246780000|2021-07-14 07:13:00|446.49|444.29|446.3|444.1|446.49|444.29|446.3|444.1|0
1626246790000|2021-07-14 07:13:10|446.11|443.91|446.3|444.1|446.3|444.1|446.11|443.91|0
1626246800000|2021-07-14 07:13:20|446.11|443.91|446.3|444.1|446.3|444.1|446.11|443.91|0
1626246810000|2021-07-14 07:13:30|446.49|444.29|446.49|444.29|446.76|444.56|446.3|444.1|0
1626246820000|2021-07-14 07:13:40|446.3|444.1|446.49|444.29|446.49|444.29|446.3|444.1|0
1626246830000|2021-07-14 07:13:50|446.39|444.19|446.11|443.91|446.49|444.29|446.11|443.91|0
1626246840000|2021-07-14 07:14:00|445.93|443.73|446.11|443.91|446.11|443.91|445.93|443.73|0
1626246850000|2021-07-14 07:14:10|446.2|444|446.11|443.91|446.2|444|446.11|443.91|0
1626246860000|2021-07-14 07:14:20|446.02|443.82|446.2|444|446.2|444|446.02|443.82|0
1626246870000|2021-07-14 07:14:30|446.11|443.91|446.2|444|446.2|444|446.11|443.91|0
1626246880000|2021-07-14 07:14:40|446.3|444.1|446.49|444.29|446.49|444.29|446.3|444.1|0
1626246890000|2021-07-14 07:14:50|446.67|444.47|446.49|444.29|446.67|444.47|446.49|444.29|0
1626246900000|2021-07-14 07:15:00|446.67|444.47|446.3|444.1|446.86|444.66|446.3|444.1|0
1626246920000|2021-07-14 07:15:20|446.86|444.66|446.86|444.66|446.86|444.66|446.67|444.47|0
1626246930000|2021-07-14 07:15:30|446.76|444.56|446.67|444.47|446.76|444.56|446.48|444.28|0
1626246940000|2021-07-14 07:15:40|446.48|444.28|446.48|444.28|446.48|444.28|446.48|444.28|0
1626246950000|2021-07-14 07:15:50|446.67|444.47|446.48|444.28|446.67|444.47|446.48|444.28|0
1626246960000|2021-07-14 07:16:00|446.3|444.1|446.48|444.28|446.48|444.28|446.3|444.1|0
1626246970000|2021-07-14 07:16:10|446.3|444.1|446.67|444.47|446.67|444.47|446.3|444.1|0
1626246980000|2021-07-14 07:16:20|446.86|444.66|446.86|444.66|446.86|444.66|446.86|444.66|0
1626246990000|2021-07-14 07:16:30|446.48|444.28|446.86|444.66|446.86|444.66|446.48|444.28|0
1626247000000|2021-07-14 07:16:40|447.04|444.84|446.86|444.66|447.04|444.84|446.86|444.66|0
1626247010000|2021-07-14 07:16:50|446.67|444.47|446.67|444.47|446.67|444.47|446.67|444.47|0
1626247020000|2021-07-14 07:17:00|446.86|444.66|447.23|445.03|447.23|445.03|446.86|444.66|0
1626247030000|2021-07-14 07:17:10|447.41|445.21|447.41|445.21|447.41|445.21|447.23|445.03|0
1626247040000|2021-07-14 07:17:20|447.6|445.4|447.69|445.49|447.69|445.49|447.6|445.4|0
1626247050000|2021-07-14 07:17:30|447.41|445.21|447.41|445.21|447.41|445.21|447.23|445.03|0
1626247060000|2021-07-14 07:17:40|447.6|445.4|447.6|445.4|447.6|445.4|447.6|445.4|0
1626247070000|2021-07-14 07:17:50|447.79|445.59|447.69|445.49|447.79|445.59|447.69|445.49|0
1626247080000|2021-07-14 07:18:00|447.6|445.4|447.04|444.84|447.6|445.4|447.04|444.84|0
1626247090000|2021-07-14 07:18:10|447.23|445.03|447.23|445.03|447.41|445.21|447.23|445.03|0
1626247100000|2021-07-14 07:18:20|447.41|445.21|447.41|445.21|447.6|445.4|447.41|445.21|0
1626247110000|2021-07-14 07:18:30|447.32|445.12|447.41|445.21|447.41|445.21|447.23|445.03|0
1626247120000|2021-07-14 07:18:40|447.23|445.03|447.23|445.03|447.23|445.03|447.23|445.03|0
1626247130000|2021-07-14 07:18:50|447.04|444.84|447.04|444.84|447.04|444.84|447.04|444.84|0
1626247140000|2021-07-14 07:19:00|447.23|445.03|447.41|445.21|447.41|445.21|447.23|445.03|0
1626247150000|2021-07-14 07:19:10|447.23|445.03|447.23|445.03|447.23|445.03|447.23|445.03|0
1626247160000|2021-07-14 07:19:20|447.41|445.21|447.23|445.03|447.41|445.21|447.23|445.03|0
1626247170000|2021-07-14 07:19:30|447.04|444.84|446.86|444.66|447.04|444.84|446.86|444.66|0
1626247180000|2021-07-14 07:19:40|447.04|444.84|447.23|445.03|447.23|445.03|447.04|444.84|0
1626247190000|2021-07-14 07:19:50|447.41|445.21|447.23|445.03|447.41|445.21|447.04|444.84|0
1626247200000|2021-07-14 07:20:00|447.6|445.4|447.23|445.03|447.6|445.4|447.23|445.03|0
1626247210000|2021-07-14 07:20:10|447.04|444.84|447.23|445.03|447.23|445.03|447.04|444.84|0
1626247220000|2021-07-14 07:20:20|447.13|444.93|447.23|445.03|447.23|445.03|446.86|444.66|0
1626247230000|2021-07-14 07:20:30|447.41|445.21|447.41|445.21|447.41|445.21|447.41|445.21|0
1626247240000|2021-07-14 07:20:40|447.23|445.03|447.04|444.84|447.41|445.21|447.04|444.84|0
1626247250000|2021-07-14 07:20:50|447.23|445.03|447.23|445.03|447.41|445.21|447.23|445.03|0
1626247260000|2021-07-14 07:21:00|447.41|445.21|447.23|445.03|447.41|445.21|447.23|445.03|0
1626247270000|2021-07-14 07:21:10|447.32|445.12|447.23|445.03|447.32|445.12|447.23|445.03|0
1626247280000|2021-07-14 07:21:20|446.85|444.65|446.85|444.65|446.85|444.65|446.67|444.47|0
1626247290000|2021-07-14 07:21:30|447.04|444.84|447.04|444.84|447.04|444.84|447.04|444.84|0
1626247300000|2021-07-14 07:21:40|447.23|445.03|447.41|445.21|447.41|445.21|447.23|445.03|0
1626247310000|2021-07-14 07:21:50|447.6|445.4|447.41|445.21|447.6|445.4|447.23|445.03|0
1626247320000|2021-07-14 07:22:00|447.23|445.03|447.04|444.84|447.32|445.12|447.04|444.84|0
1626247330000|2021-07-14 07:22:10|446.94|444.74|447.04|444.84|447.04|444.84|446.94|444.74|0
1626247340000|2021-07-14 07:22:20|446.85|444.65|446.85|444.65|447.04|444.84|446.85|444.65|0
1626247350000|2021-07-14 07:22:30|447.04|444.84|447.04|444.84|447.04|444.84|447.04|444.84|0
1626247360000|2021-07-14 07:22:40|446.85|444.65|446.85|444.65|446.85|444.65|446.85|444.65|0
1626247380000|2021-07-14 07:23:00|446.67|444.47|446.67|444.47|446.67|444.47|446.67|444.47|0
1626247390000|2021-07-14 07:23:10|446.48|444.28|446.48|444.28|446.48|444.28|446.3|444.1|0
1626247400000|2021-07-14 07:23:20|446.38|444.18|446.67|444.47|446.67|444.47|446.38|444.18|0
1626247410000|2021-07-14 07:23:30|446.48|444.28|446.48|444.28|446.48|444.28|446.48|444.28|0
1626247420000|2021-07-14 07:23:40|446.3|444.1|446.48|444.28|446.48|444.28|446.3|444.1|0
1626247430000|2021-07-14 07:23:50|446.57|444.37|446.48|444.28|446.67|444.47|446.48|444.28|0
1626247440000|2021-07-14 07:24:00|446.3|444.1|446.38|444.18|446.38|444.18|446.3|444.1|0
1626247450000|2021-07-14 07:24:10|446.3|444.1|446.38|444.18|446.38|444.18|446.3|444.1|0
1626247460000|2021-07-14 07:24:20|446.48|444.28|446.85|444.65|446.85|444.65|446.48|444.28|0
1626247470000|2021-07-14 07:24:30|446.76|444.56|446.57|444.37|446.76|444.56|446.57|444.37|0
1626247480000|2021-07-14 07:24:40|446.67|444.47|446.67|444.47|446.67|444.47|446.29|444.09|0
1626247490000|2021-07-14 07:24:50|446.85|444.65|446.85|444.65|446.85|444.65|446.85|444.65|0
1626247500000|2021-07-14 07:25:00|446.76|444.56|446.67|444.47|446.85|444.65|446.67|444.47|0
1626247510000|2021-07-14 07:25:10|446.57|444.37|446.01|443.81|446.57|444.37|446.01|443.81|0
1626247520000|2021-07-14 07:25:20|446.11|443.91|446.67|444.47|446.67|444.47|446.11|443.91|0
1626247530000|2021-07-14 07:25:30|446.57|444.37|446.29|444.09|446.57|444.37|446.29|444.09|0
1626247540000|2021-07-14 07:25:40|446.48|444.28|446.67|444.47|446.67|444.47|446.48|444.28|0
1626247550000|2021-07-14 07:25:50|446.48|444.28|446.48|444.28|446.48|444.28|446.48|444.28|0
1626247560000|2021-07-14 07:26:00|446.38|444.18|446.67|444.47|446.67|444.47|446.29|444.09|0
1626247570000|2021-07-14 07:26:10|446.48|444.28|446.76|444.56|446.76|444.56|446.48|444.28|0
1626247580000|2021-07-14 07:26:20|446.67|444.47|446.2|444|446.67|444.47|446.2|444|0
1626247590000|2021-07-14 07:26:30|446.11|443.91|446.67|444.47|446.67|444.47|446.11|443.91|0
1626247600000|2021-07-14 07:26:40|446.57|444.37|446.48|444.28|446.57|444.37|446.48|444.28|0
1626247610000|2021-07-14 07:26:50|446.67|444.47|446.67|444.47|446.76|444.56|446.67|444.47|0
1626247620000|2021-07-14 07:27:00|446.48|444.28|446.48|444.28|446.48|444.28|446.48|444.28|0
1626247630000|2021-07-14 07:27:10|446.29|444.09|446.48|444.28|446.48|444.28|446.29|444.09|0
1626247640000|2021-07-14 07:27:20|446.38|444.18|446.48|444.28|446.48|444.28|446.38|444.18|0
1626247650000|2021-07-14 07:27:30|446.67|444.47|446.85|444.65|446.85|444.65|446.67|444.47|0
1626247660000|2021-07-14 07:27:40|446.76|444.56|447.04|444.84|447.04|444.84|446.67|444.47|0
1626247680000|2021-07-14 07:28:00|446.85|444.65|447.22|445.02|447.22|445.02|446.85|444.65|0
1626247690000|2021-07-14 07:28:10|447.13|444.93|447.5|445.3|447.5|445.3|447.13|444.93|0
1626247700000|2021-07-14 07:28:20|447.41|445.21|447.41|445.21|447.6|445.4|447.41|445.21|0
1626247710000|2021-07-14 07:28:30|447.6|445.4|447.6|445.4|447.6|445.4|447.6|445.4|0
1626247730000|2021-07-14 07:28:50|447.69|445.49|447.69|445.49|447.78|445.58|447.69|445.49|0
1626247740000|2021-07-14 07:29:00|447.78|445.58|447.41|445.21|447.78|445.58|447.41|445.21|0
1626247750000|2021-07-14 07:29:10|447.78|445.58|447.78|445.58|447.78|445.58|447.78|445.58|0
1626247760000|2021-07-14 07:29:20|447.87|445.67|447.87|445.67|447.97|445.77|447.87|445.67|0
1626247770000|2021-07-14 07:29:30|447.97|445.77|447.6|445.4|447.97|445.77|447.6|445.4|0
1626247780000|2021-07-14 07:29:40|447.78|445.58|447.6|445.4|447.78|445.58|447.6|445.4|0
1626247790000|2021-07-14 07:29:50|447.78|445.58|447.68|445.48|447.78|445.58|447.68|445.48|0
1626247800000|2021-07-14 07:30:00|447.78|445.58|447.41|445.21|447.78|445.58|447.41|445.21|0
1626247810000|2021-07-14 07:30:10|447.6|445.4|447.41|445.21|447.6|445.4|447.41|445.21|0
1626247820000|2021-07-14 07:30:20|447.22|445.02|447.41|445.21|447.41|445.21|447.22|445.02|0
1626247830000|2021-07-14 07:30:30|447.6|445.4|447.6|445.4|447.6|445.4|447.6|445.4|0
1626247840000|2021-07-14 07:30:40|447.41|445.21|447.6|445.4|447.6|445.4|447.41|445.21|0
1626247850000|2021-07-14 07:30:50|447.78|445.58|447.97|445.77|447.97|445.77|447.78|445.58|0
1626247860000|2021-07-14 07:31:00|448.15|445.95|447.97|445.77|448.15|445.95|447.97|445.77|0
1626247870000|2021-07-14 07:31:10|447.78|445.58|447.59|445.39|447.78|445.58|447.59|445.39|0
1626247880000|2021-07-14 07:31:20|447.41|445.21|447.97|445.77|447.97|445.77|447.41|445.21|0
1626247890000|2021-07-14 07:31:30|448.06|445.86|447.97|445.77|448.06|445.86|447.97|445.77|0
1626247900000|2021-07-14 07:31:40|447.78|445.58|447.59|445.39|447.78|445.58|447.59|445.39|0
1626247910000|2021-07-14 07:31:50|447.41|445.21|447.41|445.21|447.41|445.21|447.41|445.21|0
1626247920000|2021-07-14 07:32:00|447.59|445.39|447.59|445.39|447.59|445.39|447.59|445.39|0
1626247930000|2021-07-14 07:32:10|447.78|445.58|447.78|445.58|447.78|445.58|447.78|445.58|0
1626247940000|2021-07-14 07:32:20|447.97|445.77|448.06|445.86|448.06|445.86|447.78|445.58|0
1626247950000|2021-07-14 07:32:30|447.97|445.77|448.15|445.95|448.34|446.14|447.97|445.77|0
1626247960000|2021-07-14 07:32:40|448.34|446.14|448.15|445.95|448.34|446.14|448.15|445.95|0
1626247970000|2021-07-14 07:32:50|447.97|445.77|448.15|445.95|448.15|445.95|447.97|445.77|0
1626247980000|2021-07-14 07:33:00|448.34|446.14|448.34|446.14|448.34|446.14|448.24|446.04|0
1626247990000|2021-07-14 07:33:10|448.15|445.95|448.71|446.51|448.71|446.51|448.15|445.95|0
1626248000000|2021-07-14 07:33:20|448.62|446.42|448.53|446.33|448.62|446.42|448.53|446.33|0
1626248010000|2021-07-14 07:33:30|448.71|446.51|448.9|446.7|448.9|446.7|448.71|446.51|0
1626248020000|2021-07-14 07:33:40|449.27|447.07|448.71|446.51|449.27|447.07|448.71|446.51|0
1626248030000|2021-07-14 07:33:50|448.9|446.7|448.9|446.7|449.08|446.88|448.9|446.7|0
1626248040000|2021-07-14 07:34:00|449.08|446.88|449.27|447.07|449.27|447.07|449.08|446.88|0
1626248050000|2021-07-14 07:34:10|449.36|447.16|449.46|447.26|449.46|447.26|449.36|447.16|0
1626248060000|2021-07-14 07:34:20|449.27|447.07|449.46|447.26|449.46|447.26|449.27|447.07|0
1626248070000|2021-07-14 07:34:30|449.27|447.07|449.64|447.44|449.64|447.44|449.27|447.07|0
1626248080000|2021-07-14 07:34:40|449.46|447.26|449.27|447.07|449.55|447.35|449.27|447.07|0
1626248090000|2021-07-14 07:34:50|449.17|446.97|449.27|447.07|449.27|447.07|449.08|446.88|0
1626248100000|2021-07-14 07:35:00|449.08|446.88|449.08|446.88|449.08|446.88|449.08|446.88|0
1626248110000|2021-07-14 07:35:10|449.27|447.07|449.08|446.88|449.27|447.07|449.08|446.88|0
1626248120000|2021-07-14 07:35:20|449.27|447.07|449.27|447.07|449.27|447.07|449.27|447.07|0
1626248130000|2021-07-14 07:35:30|449.08|446.88|449.08|446.88|449.08|446.88|449.08|446.88|0
1626248140000|2021-07-14 07:35:40|449.27|447.07|449.83|447.63|449.83|447.63|449.27|447.07|0
1626248150000|2021-07-14 07:35:50|449.64|447.44|450.02|447.82|450.02|447.82|449.64|447.44|0
1626248160000|2021-07-14 07:36:00|450.2|448|450.02|447.82|450.2|448|450.02|447.82|0
1626248180000|2021-07-14 07:36:20|450.2|448|450.39|448.19|450.39|448.19|450.2|448|0
1626248190000|2021-07-14 07:36:30|450.58|448.38|450.2|448|450.58|448.38|450.2|448|0
1626248200000|2021-07-14 07:36:40|450.02|447.82|450.02|447.82|450.02|447.82|450.02|447.82|0
1626248210000|2021-07-14 07:36:50|449.92|447.72|450.02|447.82|450.02|447.82|449.92|447.72|0
1626248220000|2021-07-14 07:37:00|450.2|448|450.02|447.82|450.2|448|450.02|447.82|0
1626248230000|2021-07-14 07:37:10|450.2|448|450.39|448.19|450.39|448.19|450.2|448|0
1626248240000|2021-07-14 07:37:20|450.2|448|450.2|448|450.39|448.19|450.2|448|0
1626248250000|2021-07-14 07:37:30|450.02|447.82|450.2|448|450.2|448|450.02|447.82|0
1626248260000|2021-07-14 07:37:40|450.39|448.19|450.39|448.19|450.39|448.19|450.2|448|0
1626248270000|2021-07-14 07:37:50|450.58|448.38|450.76|448.56|450.76|448.56|450.58|448.38|0
1626248280000|2021-07-14 07:38:00|450.58|448.38|450.39|448.19|450.58|448.38|450.39|448.19|0
1626248290000|2021-07-14 07:38:10|450.58|448.38|450.76|448.56|450.76|448.56|450.58|448.38|0
1626248300000|2021-07-14 07:38:20|450.95|448.75|450.76|448.56|450.95|448.75|450.76|448.56|0
1626248320000|2021-07-14 07:38:40|450.95|448.75|450.76|448.56|450.95|448.75|450.76|448.56|0
1626248330000|2021-07-14 07:38:50|450.95|448.75|450.76|448.56|450.95|448.75|450.76|448.56|0
1626248340000|2021-07-14 07:39:00|450.95|448.75|451.14|448.94|451.14|448.94|450.95|448.75|0
1626248350000|2021-07-14 07:39:10|451.23|449.03|451.14|448.94|451.23|449.03|450.95|448.75|0
1626248360000|2021-07-14 07:39:20|450.95|448.75|450.95|448.75|450.95|448.75|450.95|448.75|0
1626248370000|2021-07-14 07:39:30|450.85|448.65|450.85|448.65|450.85|448.65|450.85|448.65|0
1626248380000|2021-07-14 07:39:40|450.95|448.75|451.32|449.12|451.32|449.12|450.95|448.75|0
1626248390000|2021-07-14 07:39:50|451.51|449.31|451.88|449.68|451.88|449.68|451.51|449.31|0
1626248400000|2021-07-14 07:40:00|451.7|449.5|451.51|449.31|451.7|449.5|451.51|449.31|0
1626248410000|2021-07-14 07:40:10|451.7|449.5|451.7|449.5|451.7|449.5|451.7|449.5|0
1626248420000|2021-07-14 07:40:20|452.07|449.87|451.88|449.68|452.07|449.87|451.88|449.68|0
1626248430000|2021-07-14 07:40:30|452.07|449.87|451.88|449.68|452.07|449.87|451.88|449.68|0
1626248440000|2021-07-14 07:40:40|452.26|450.06|452.26|450.06|452.26|450.06|452.16|449.96|0
1626248450000|2021-07-14 07:40:50|452.35|450.15|452.63|450.43|452.82|450.62|452.35|450.15|0
1626248460000|2021-07-14 07:41:00|452.82|450.62|452.82|450.62|452.82|450.62|452.82|450.62|0
1626248470000|2021-07-14 07:41:10|452.63|450.43|452.63|450.43|452.63|450.43|452.63|450.43|0
1626248480000|2021-07-14 07:41:20|452.82|450.62|453.19|450.99|453.19|450.99|452.82|450.62|0
1626248490000|2021-07-14 07:41:30|453.01|450.81|452.63|450.43|453.09|450.89|452.63|450.43|0
1626248500000|2021-07-14 07:41:40|452.82|450.62|452.82|450.62|452.82|450.62|452.82|450.62|0
1626248510000|2021-07-14 07:41:50|452.91|450.71|453|450.8|453|450.8|452.82|450.62|0
1626248520000|2021-07-14 07:42:00|452.82|450.62|452.44|450.24|452.82|450.62|452.44|450.24|0
1626248530000|2021-07-14 07:42:10|452.26|450.06|452.63|450.43|452.63|450.43|452.26|450.06|0
1626248540000|2021-07-14 07:42:20|452.44|450.24|452.26|450.06|452.44|450.24|452.26|450.06|0
1626248550000|2021-07-14 07:42:30|452.35|450.15|452.26|450.06|452.35|450.15|452.26|450.06|0
1626248570000|2021-07-14 07:42:50|452.44|450.24|452.44|450.24|452.44|450.24|452.44|450.24|0
1626248580000|2021-07-14 07:43:00|452.35|450.15|452.26|450.06|452.44|450.24|452.26|450.06|0
1626248590000|2021-07-14 07:43:10|452.44|450.24|452.44|450.24|452.44|450.24|452.44|450.24|0
1626248600000|2021-07-14 07:43:20|452.63|450.43|452.63|450.43|452.63|450.43|452.63|450.43|0
1626248610000|2021-07-14 07:43:30|452.44|450.24|452.82|450.62|452.82|450.62|452.44|450.24|0
1626248620000|2021-07-14 07:43:40|452.63|450.43|452.26|450.06|452.63|450.43|452.26|450.06|0
1626248630000|2021-07-14 07:43:50|452.44|450.24|452.44|450.24|452.44|450.24|452.26|450.06|0
1626248640000|2021-07-14 07:44:00|452.35|450.15|452.26|450.06|452.44|450.24|452.26|450.06|0
1626248660000|2021-07-14 07:44:20|452.07|449.87|452.07|449.87|452.26|450.06|452.07|449.87|0
1626248670000|2021-07-14 07:44:30|452.26|450.06|452.26|450.06|452.26|450.06|452.26|450.06|0
1626248680000|2021-07-14 07:44:40|452.07|449.87|452.07|449.87|452.26|450.06|452.07|449.87|0
1626248700000|2021-07-14 07:45:00|452.26|450.06|451.97|449.77|452.26|450.06|451.97|449.77|0
1626248710000|2021-07-14 07:45:10|451.78|449.58|451.6|449.4|451.88|449.68|451.6|449.4|0
1626248720000|2021-07-14 07:45:20|451.51|449.31|451.13|448.93|451.51|449.31|451.13|448.93|0
1626248730000|2021-07-14 07:45:30|451.32|449.12|451.32|449.12|451.32|449.12|451.32|449.12|0
1626248740000|2021-07-14 07:45:40|451.51|449.31|451.32|449.12|451.51|449.31|451.32|449.12|0
1626248750000|2021-07-14 07:45:50|451.51|449.31|451.51|449.31|451.51|449.31|451.51|449.31|0
1626248760000|2021-07-14 07:46:00|451.69|449.49|451.32|449.12|451.69|449.49|451.32|449.12|0
1626248770000|2021-07-14 07:46:10|451.51|449.31|451.51|449.31|451.51|449.31|451.51|449.31|0
1626248790000|2021-07-14 07:46:30|451.41|449.21|451.51|449.31|451.51|449.31|451.32|449.12|0
1626248800000|2021-07-14 07:46:40|451.32|449.12|450.95|448.75|451.32|449.12|450.95|448.75|0
1626248820000|2021-07-14 07:47:00|450.76|448.56|450.95|448.75|450.95|448.75|450.76|448.56|0
1626248830000|2021-07-14 07:47:10|450.76|448.56|450.57|448.37|450.76|448.56|450.57|448.37|0
1626248840000|2021-07-14 07:47:20|450.39|448.19|450.39|448.19|450.39|448.19|450.39|448.19|0
1626248850000|2021-07-14 07:47:30|450.29|448.09|450.29|448.09|450.29|448.09|450.29|448.09|0
1626248860000|2021-07-14 07:47:40|450.2|448|450.38|448.18|450.38|448.18|450.2|448|0
1626248870000|2021-07-14 07:47:50|450.2|448|449.82|447.62|450.2|448|449.82|447.62|0
1626248880000|2021-07-14 07:48:00|449.64|447.44|449.82|447.62|449.82|447.62|449.64|447.44|0
1626248890000|2021-07-14 07:48:10|450.2|448|450.38|448.18|450.38|448.18|450.2|448|0
1626248910000|2021-07-14 07:48:30|450.2|448|450.2|448|450.2|448|450.2|448|0
1626248920000|2021-07-14 07:48:40|450.29|448.09|450.38|448.18|450.38|448.18|450.29|448.09|0
1626248930000|2021-07-14 07:48:50|450.57|448.37|450.57|448.37|450.57|448.37|450.57|448.37|0
1626248940000|2021-07-14 07:49:00|450.38|448.18|450.38|448.18|450.38|448.18|450.38|448.18|0
1626248950000|2021-07-14 07:49:10|450.66|448.46|450.76|448.56|450.76|448.56|450.57|448.37|0
1626248960000|2021-07-14 07:49:20|450.94|448.74|451.13|448.93|451.13|448.93|450.94|448.74|0
1626248970000|2021-07-14 07:49:30|450.94|448.74|450.94|448.74|450.94|448.74|450.76|448.56|0
1626248980000|2021-07-14 07:49:40|450.76|448.56|450.76|448.56|450.94|448.74|450.76|448.56|0
1626248990000|2021-07-14 07:49:50|450.57|448.37|450.57|448.37|450.57|448.37|450.57|448.37|0
1626249010000|2021-07-14 07:50:10|450.38|448.18|450.57|448.37|450.57|448.37|450.38|448.18|0
1626249020000|2021-07-14 07:50:20|450.38|448.18|450.2|448|450.38|448.18|450.2|448|0
1626249030000|2021-07-14 07:50:30|450.01|447.81|450.2|448|450.2|448|450.01|447.81|0
1626249040000|2021-07-14 07:50:40|450.01|447.81|450.01|447.81|450.01|447.81|450.01|447.81|0
1626249050000|2021-07-14 07:50:50|450.2|448|450.2|448|450.2|448|450.2|448|0
1626249060000|2021-07-14 07:51:00|450.01|447.81|450.01|447.81|450.01|447.81|450.01|447.81|0
1626249070000|2021-07-14 07:51:10|450.2|448|450.2|448|450.2|448|450.2|448|0
1626249080000|2021-07-14 07:51:20|450.01|447.81|450.01|447.81|450.01|447.81|449.82|447.62|0
1626249090000|2021-07-14 07:51:30|449.91|447.71|450.01|447.81|450.01|447.81|449.82|447.62|0
1626249100000|2021-07-14 07:51:40|450.1|447.9|450.2|448|450.2|448|450.1|447.9|0
1626249110000|2021-07-14 07:51:50|450.1|447.9|449.82|447.62|450.1|447.9|449.82|447.62|0
1626249120000|2021-07-14 07:52:00|449.64|447.44|449.82|447.62|449.82|447.62|449.64|447.44|0
1626249130000|2021-07-14 07:52:10|449.64|447.44|449.45|447.25|449.64|447.44|449.45|447.25|0
1626249140000|2021-07-14 07:52:20|449.26|447.06|449.26|447.06|449.45|447.25|449.26|447.06|0
1626249150000|2021-07-14 07:52:30|449.45|447.25|449.26|447.06|449.45|447.25|449.26|447.06|0
1626249160000|2021-07-14 07:52:40|449.08|446.88|449.45|447.25|449.45|447.25|449.08|446.88|0
1626249170000|2021-07-14 07:52:50|449.64|447.44|449.45|447.25|449.64|447.44|449.45|447.25|0
1626249180000|2021-07-14 07:53:00|449.26|447.06|449.08|446.88|449.26|447.06|449.08|446.88|0
1626249190000|2021-07-14 07:53:10|448.89|446.69|448.89|446.69|448.89|446.69|448.89|446.69|0
1626249200000|2021-07-14 07:53:20|448.7|446.5|448.7|446.5|448.89|446.69|448.7|446.5|0
1626249210000|2021-07-14 07:53:30|448.89|446.69|448.7|446.5|448.89|446.69|448.7|446.5|0
1626249220000|2021-07-14 07:53:40|448.89|446.69|449.08|446.88|449.08|446.88|448.89|446.69|0
1626249240000|2021-07-14 07:54:00|448.89|446.69|448.7|446.5|448.89|446.69|448.7|446.5|0
1626249260000|2021-07-14 07:54:20|448.89|446.69|448.89|446.69|448.89|446.69|448.89|446.69|0
1626249270000|2021-07-14 07:54:30|449.08|446.88|449.26|447.06|449.26|447.06|449.08|446.88|0
1626249280000|2021-07-14 07:54:40|449.08|446.88|449.08|446.88|449.08|446.88|449.08|446.88|0
1626249290000|2021-07-14 07:54:50|448.89|446.69|448.89|446.69|448.98|446.78|448.89|446.69|0
1626249310000|2021-07-14 07:55:10|449.26|447.06|449.26|447.06|449.26|447.06|449.26|447.06|0
1626249320000|2021-07-14 07:55:20|449.45|447.25|449.26|447.06|449.45|447.25|449.26|447.06|0
1626249330000|2021-07-14 07:55:30|449.08|446.88|448.89|446.69|449.08|446.88|448.89|446.69|0
1626249340000|2021-07-14 07:55:40|448.79|446.59|448.89|446.69|448.89|446.69|448.79|446.59|0
1626249350000|2021-07-14 07:55:50|448.98|446.78|449.08|446.88|449.08|446.88|448.98|446.78|0
1626249360000|2021-07-14 07:56:00|448.89|446.69|448.89|446.69|448.89|446.69|448.89|446.69|0
1626249370000|2021-07-14 07:56:10|448.7|446.5|448.61|446.41|448.7|446.5|448.52|446.32|0
1626249380000|2021-07-14 07:56:20|448.7|446.5|448.52|446.32|448.7|446.5|448.52|446.32|0
1626249390000|2021-07-14 07:56:30|448.7|446.5|448.52|446.32|448.7|446.5|448.52|446.32|0
1626249400000|2021-07-14 07:56:40|448.7|446.5|448.52|446.32|448.7|446.5|448.52|446.32|0
1626249410000|2021-07-14 07:56:50|448.33|446.13|447.77|445.57|448.33|446.13|447.77|445.57|0
1626249420000|2021-07-14 07:57:00|447.58|445.38|447.58|445.38|447.77|445.57|447.58|445.38|0
1626249430000|2021-07-14 07:57:10|447.4|445.2|447.4|445.2|447.58|445.38|447.4|445.2|0
1626249440000|2021-07-14 07:57:20|447.58|445.38|447.58|445.38|447.58|445.38|447.49|445.29|0
1626249450000|2021-07-14 07:57:30|447.4|445.2|447.4|445.2|447.58|445.38|447.4|445.2|0
1626249460000|2021-07-14 07:57:40|447.58|445.38|447.77|445.57|447.77|445.57|447.58|445.38|0
1626249470000|2021-07-14 07:57:50|447.96|445.76|447.96|445.76|447.96|445.76|447.96|445.76|0
1626249490000|2021-07-14 07:58:10|447.77|445.57|447.96|445.76|447.96|445.76|447.77|445.57|0
1626249500000|2021-07-14 07:58:20|448.14|445.94|448.14|445.94|448.14|445.94|447.96|445.76|0
1626249510000|2021-07-14 07:58:30|447.96|445.76|447.96|445.76|447.96|445.76|447.96|445.76|0
1626249520000|2021-07-14 07:58:40|447.77|445.57|447.58|445.38|447.77|445.57|447.58|445.38|0
1626249540000|2021-07-14 07:59:00|447.77|445.57|447.77|445.57|447.77|445.57|447.77|445.57|0
1626249560000|2021-07-14 07:59:20|447.67|445.47|447.77|445.57|447.77|445.57|447.67|445.47|0
1626249580000|2021-07-14 07:59:40|447.96|445.76|447.96|445.76|447.96|445.76|447.96|445.76|0
1626249590000|2021-07-14 07:59:50|447.77|445.57|447.95|445.75|447.95|445.75|447.77|445.57|0
1626249600000|2021-07-14 08:00:00|448.14|445.94|448.33|446.13|448.51|446.31|448.14|445.94|0
1626249610000|2021-07-14 08:00:10|448.42|446.22|448.33|446.13|448.42|446.22|448.33|446.13|0
1626249620000|2021-07-14 08:00:20|448.42|446.22|448.33|446.13|448.51|446.31|448.33|446.13|0
1626249640000|2021-07-14 08:00:40|448.51|446.31|448.51|446.31|448.7|446.5|448.51|446.31|0
1626249650000|2021-07-14 08:00:50|448.7|446.5|448.7|446.5|448.7|446.5|448.7|446.5|0
1626249660000|2021-07-14 08:01:00|448.51|446.31|448.7|446.5|448.7|446.5|448.51|446.31|0
1626249670000|2021-07-14 08:01:10|448.6|446.4|448.7|446.5|448.7|446.5|448.6|446.4|0
1626249680000|2021-07-14 08:01:20|448.51|446.31|448.51|446.31|448.51|446.31|448.51|446.31|0
1626249690000|2021-07-14 08:01:30|448.7|446.5|448.7|446.5|448.7|446.5|448.7|446.5|0
1626249700000|2021-07-14 08:01:40|448.51|446.31|448.51|446.31|448.51|446.31|448.51|446.31|0
1626249710000|2021-07-14 08:01:50|448.6|446.4|448.51|446.31|448.6|446.4|448.51|446.31|0
1626249730000|2021-07-14 08:02:10|448.7|446.5|448.7|446.5|448.7|446.5|448.7|446.5|0
1626249750000|2021-07-14 08:02:30|448.6|446.4|448.6|446.4|448.6|446.4|448.6|446.4|0
1626249760000|2021-07-14 08:02:40|448.7|446.5|448.51|446.31|448.7|446.5|448.51|446.31|0
1626249780000|2021-07-14 08:03:00|448.33|446.13|448.33|446.13|448.51|446.31|448.33|446.13|0
1626249790000|2021-07-14 08:03:10|448.14|445.94|447.77|445.57|448.14|445.94|447.77|445.57|0
1626249800000|2021-07-14 08:03:20|447.95|445.75|447.95|445.75|447.95|445.75|447.95|445.75|0
1626249810000|2021-07-14 08:03:30|448.14|445.94|448.14|445.94|448.14|445.94|448.14|445.94|0
1626249830000|2021-07-14 08:03:50|447.95|445.75|447.95|445.75|447.95|445.75|447.95|445.75|0
1626249840000|2021-07-14 08:04:00|448.14|445.94|448.33|446.13|448.33|446.13|448.14|445.94|0
1626249850000|2021-07-14 08:04:10|448.51|446.31|448.7|446.5|448.7|446.5|448.51|446.31|0
1626249860000|2021-07-14 08:04:20|448.51|446.31|448.51|446.31|448.7|446.5|448.51|446.31|0
1626249890000|2021-07-14 08:04:50|448.7|446.5|448.7|446.5|448.7|446.5|448.6|446.4|0
1626249900000|2021-07-14 08:05:00|448.51|446.31|448.33|446.13|448.51|446.31|448.14|445.94|0
1626249910000|2021-07-14 08:05:10|448.14|445.94|447.95|445.75|448.14|445.94|447.95|445.75|0
1626249920000|2021-07-14 08:05:20|448.14|445.94|448.14|445.94|448.14|445.94|448.14|445.94|0
1626249930000|2021-07-14 08:05:30|448.33|446.13|448.33|446.13|448.33|446.13|448.33|446.13|0
1626249940000|2021-07-14 08:05:40|448.14|445.94|447.95|445.75|448.14|445.94|447.95|445.75|0
1626249950000|2021-07-14 08:05:50|447.58|445.38|447.58|445.38|447.58|445.38|447.58|445.38|0
1626249960000|2021-07-14 08:06:00|447.77|445.57|447.77|445.57|447.77|445.57|447.58|445.38|0
1626249970000|2021-07-14 08:06:10|447.95|445.75|447.95|445.75|447.95|445.75|447.95|445.75|0
1626249980000|2021-07-14 08:06:20|447.77|445.57|447.58|445.38|447.77|445.57|447.58|445.38|0
1626249990000|2021-07-14 08:06:30|447.67|445.47|447.77|445.57|447.77|445.57|447.67|445.47|0
1626250000000|2021-07-14 08:06:40|447.58|445.38|447.58|445.38|447.77|445.57|447.58|445.38|0
1626250010000|2021-07-14 08:06:50|447.67|445.47|447.77|445.57|447.77|445.57|447.67|445.47|0
1626250020000|2021-07-14 08:07:00|447.67|445.47|447.58|445.38|447.77|445.57|447.58|445.38|0
1626250060000|2021-07-14 08:07:40|447.48|445.28|447.3|445.1|447.48|445.28|447.3|445.1|0
1626250070000|2021-07-14 08:07:50|447.21|445.01|447.39|445.19|447.39|445.19|447.21|445.01|0
1626250080000|2021-07-14 08:08:00|447.21|445.01|447.11|444.91|447.39|445.19|447.11|444.91|0
1626250090000|2021-07-14 08:08:10|447.02|444.82|446.83|444.63|447.02|444.82|446.83|444.63|0
1626250100000|2021-07-14 08:08:20|446.65|444.45|446.09|443.89|446.65|444.45|446.09|443.89|0
1626250110000|2021-07-14 08:08:30|446.28|444.08|446.28|444.08|446.28|444.08|446.28|444.08|0
1626250120000|2021-07-14 08:08:40|446.46|444.26|446.09|443.89|446.46|444.26|446.09|443.89|0
1626250130000|2021-07-14 08:08:50|446.28|444.08|446.09|443.89|446.28|444.08|446.09|443.89|0
1626250140000|2021-07-14 08:09:00|445.9|443.7|446.09|443.89|446.09|443.89|445.72|443.52|0
1626250150000|2021-07-14 08:09:10|446.28|444.08|446.28|444.08|446.28|444.08|446.28|444.08|0
1626250160000|2021-07-14 08:09:20|446.65|444.45|446.65|444.45|446.65|444.45|446.65|444.45|0
1626250170000|2021-07-14 08:09:30|446.46|444.26|446.65|444.45|446.65|444.45|446.36|444.16|0
1626250180000|2021-07-14 08:09:40|446.46|444.26|446.46|444.26|446.46|444.26|446.46|444.26|0
1626250190000|2021-07-14 08:09:50|446.28|444.08|446.46|444.26|446.65|444.45|446.28|444.08|0
1626250200000|2021-07-14 08:10:00|446.28|444.08|445.9|443.7|446.28|444.08|445.9|443.7|0
1626250210000|2021-07-14 08:10:10|446.09|443.89|446.09|443.89|446.09|443.89|445.9|443.7|0
1626250220000|2021-07-14 08:10:20|446.28|444.08|446.27|444.07|446.28|444.08|446.18|443.98|0
1626250230000|2021-07-14 08:10:30|446.09|443.89|446.27|444.07|446.27|444.07|446.09|443.89|0
1626250240000|2021-07-14 08:10:40|446.36|444.16|446.36|444.16|446.36|444.16|446.36|444.16|0
1626250250000|2021-07-14 08:10:50|446.65|444.45|446.65|444.45|446.74|444.54|446.65|444.45|0
1626250260000|2021-07-14 08:11:00|446.36|444.16|446.27|444.07|446.36|444.16|446.09|443.89|0
1626250270000|2021-07-14 08:11:10|446.09|443.89|446.09|443.89|446.09|443.89|446.09|443.89|0
1626250280000|2021-07-14 08:11:20|445.9|443.7|445.9|443.7|445.9|443.7|445.9|443.7|0
1626250300000|2021-07-14 08:11:40|446.27|444.07|446.46|444.26|446.46|444.26|446.27|444.07|0
1626250310000|2021-07-14 08:11:50|446.65|444.45|446.46|444.26|446.65|444.45|446.46|444.26|0
1626250320000|2021-07-14 08:12:00|446.65|444.45|446.09|443.89|446.65|444.45|446.09|443.89|0
1626250330000|2021-07-14 08:12:10|446.27|444.07|446.46|444.26|446.46|444.26|446.27|444.07|0
1626250370000|2021-07-14 08:12:50|446.65|444.45|446.65|444.45|446.65|444.45|446.65|444.45|0
1626250380000|2021-07-14 08:13:00|446.46|444.26|446.65|444.45|446.65|444.45|446.46|444.26|0
1626250390000|2021-07-14 08:13:10|446.46|444.26|446.46|444.26|446.46|444.26|446.46|444.26|0
1626250400000|2021-07-14 08:13:20|446.65|444.45|446.46|444.26|446.65|444.45|446.46|444.26|0
1626250420000|2021-07-14 08:13:40|446.65|444.45|446.65|444.45|446.65|444.45|446.65|444.45|0
1626250430000|2021-07-14 08:13:50|446.83|444.63|446.73|444.53|446.83|444.63|446.65|444.45|0
1626250440000|2021-07-14 08:14:00|446.65|444.45|446.46|444.26|446.65|444.45|446.27|444.07|0
1626250450000|2021-07-14 08:14:10|446.55|444.35|446.65|444.45|446.65|444.45|446.55|444.35|0
1626250460000|2021-07-14 08:14:20|446.55|444.35|446.65|444.45|446.65|444.45|446.46|444.26|0
1626250470000|2021-07-14 08:14:30|446.83|444.63|446.83|444.63|446.83|444.63|446.83|444.63|0
1626250480000|2021-07-14 08:14:40|447.02|444.82|447.2|445|447.2|445|446.92|444.72|0
1626250490000|2021-07-14 08:14:50|447.11|444.91|447.02|444.82|447.11|444.91|447.02|444.82|0
1626250500000|2021-07-14 08:15:00|446.83|444.63|447.02|444.82|447.02|444.82|446.83|444.63|0
1626250510000|2021-07-14 08:15:10|447.2|445|447.2|445|447.2|445|447.2|445|0
1626250520000|2021-07-14 08:15:20|447.39|445.19|447.39|445.19|447.39|445.19|447.39|445.19|0
1626250530000|2021-07-14 08:15:30|447.58|445.38|447.58|445.38|447.58|445.38|447.58|445.38|0
1626250540000|2021-07-14 08:15:40|447.48|445.28|447.48|445.28|447.48|445.28|447.48|445.28|0
1626250550000|2021-07-14 08:15:50|447.39|445.19|447.39|445.19|447.39|445.19|447.39|445.19|0
1626250590000|2021-07-14 08:16:30|447.2|445|447.2|445|447.2|445|447.2|445|0
1626250600000|2021-07-14 08:16:40|447.02|444.82|447.2|445|447.2|445|447.02|444.82|0
1626250620000|2021-07-14 08:17:00|447.39|445.19|447.39|445.19|447.39|445.19|447.39|445.19|0
1626250630000|2021-07-14 08:17:10|447.29|445.09|447.39|445.19|447.39|445.19|447.29|445.09|0
1626250640000|2021-07-14 08:17:20|447.2|445|447.2|445|447.2|445|447.2|445|0
1626250650000|2021-07-14 08:17:30|447.39|445.19|447.39|445.19|447.39|445.19|447.39|445.19|0
1626250670000|2021-07-14 08:17:50|447.76|445.56|447.76|445.56|447.76|445.56|447.76|445.56|0
1626250680000|2021-07-14 08:18:00|447.95|445.75|447.57|445.37|447.95|445.75|447.57|445.37|0
1626250690000|2021-07-14 08:18:10|447.76|445.56|447.76|445.56|447.95|445.75|447.76|445.56|0
1626250710000|2021-07-14 08:18:30|447.95|445.75|447.85|445.65|447.95|445.75|447.85|445.65|0
1626250720000|2021-07-14 08:18:40|447.76|445.56|448.04|445.84|448.04|445.84|447.76|445.56|0
1626250730000|2021-07-14 08:18:50|448.13|445.93|448.13|445.93|448.32|446.12|448.13|445.93|0
1626250740000|2021-07-14 08:19:00|447.95|445.75|447.95|445.75|447.95|445.75|447.95|445.75|0
1626250750000|2021-07-14 08:19:10|448.13|445.93|448.32|446.12|448.32|446.12|448.13|445.93|0
1626250770000|2021-07-14 08:19:30|448.51|446.31|448.51|446.31|448.51|446.31|448.32|446.12|0
1626250780000|2021-07-14 08:19:40|448.69|446.49|448.69|446.49|448.69|446.49|448.69|446.49|0
1626250790000|2021-07-14 08:19:50|448.51|446.31|448.51|446.31|448.51|446.31|448.51|446.31|0
1626250800000|2021-07-14 08:20:00|448.69|446.49|449.06|446.86|449.06|446.86|448.69|446.49|0
1626250810000|2021-07-14 08:20:10|448.88|446.68|449.06|446.86|449.06|446.86|448.88|446.68|0
1626250820000|2021-07-14 08:20:20|448.88|446.68|448.88|446.68|448.88|446.68|448.88|446.68|0
1626250840000|2021-07-14 08:20:40|448.69|446.49|448.97|446.77|448.97|446.77|448.69|446.49|0
1626250850000|2021-07-14 08:20:50|449.06|446.86|449.06|446.86|449.06|446.86|449.06|446.86|0
1626250860000|2021-07-14 08:21:00|449.15|446.95|449.15|446.95|449.15|446.95|449.15|446.95|0
1626250870000|2021-07-14 08:21:10|449.06|446.86|449.06|446.86|449.06|446.86|449.06|446.86|0
1626250880000|2021-07-14 08:21:20|448.88|446.68|448.88|446.68|448.88|446.68|448.88|446.68|0
1626250910000|2021-07-14 08:21:50|449.06|446.86|449.06|446.86|449.06|446.86|449.06|446.86|0
1626250920000|2021-07-14 08:22:00|449.25|447.05|449.25|447.05|449.25|447.05|449.25|447.05|0
1626250930000|2021-07-14 08:22:10|449.15|446.95|449.06|446.86|449.15|446.95|449.06|446.86|0
1626250940000|2021-07-14 08:22:20|449.25|447.05|449.44|447.24|449.44|447.24|449.25|447.05|0
1626250970000|2021-07-14 08:22:50|449.25|447.05|449.44|447.24|449.44|447.24|449.25|447.05|0
1626250980000|2021-07-14 08:23:00|449.62|447.42|449.62|447.42|449.62|447.42|449.62|447.42|0
1626250990000|2021-07-14 08:23:10|449.81|447.61|449.81|447.61|449.81|447.61|449.81|447.61|0
1626251000000|2021-07-14 08:23:20|449.9|447.7|449.81|447.61|449.9|447.7|449.81|447.61|0
1626251010000|2021-07-14 08:23:30|450|447.8|450.18|447.98|450.18|447.98|450|447.8|0
1626251020000|2021-07-14 08:23:40|450|447.8|450.18|447.98|450.18|447.98|450|447.8|0
1626251030000|2021-07-14 08:23:50|450|447.8|450|447.8|450.18|447.98|450|447.8|0
1626251040000|2021-07-14 08:24:00|450.18|447.98|450.18|447.98|450.18|447.98|450|447.8|0
1626251050000|2021-07-14 08:24:10|450.56|448.36|450.65|448.45|450.65|448.45|450.56|448.36|0
1626251060000|2021-07-14 08:24:20|450.74|448.54|450.74|448.54|450.74|448.54|450.74|448.54|0
1626251070000|2021-07-14 08:24:30|450.93|448.73|450.93|448.73|450.93|448.73|450.93|448.73|0
1626251090000|2021-07-14 08:24:50|451.12|448.92|451.12|448.92|451.12|448.92|451.12|448.92|0
1626251100000|2021-07-14 08:25:00|451.3|449.1|451.02|448.82|451.3|449.1|451.02|448.82|0
1626251110000|2021-07-14 08:25:10|451.21|449.01|450.74|448.54|451.21|449.01|450.74|448.54|0
1626251120000|2021-07-14 08:25:20|450.56|448.36|450.74|448.54|450.74|448.54|450.56|448.36|0
1626251130000|2021-07-14 08:25:30|450.56|448.36|450.56|448.36|450.56|448.36|450.56|448.36|0
1626251140000|2021-07-14 08:25:40|450.37|448.17|450.37|448.17|450.37|448.17|450.37|448.17|0
1626251150000|2021-07-14 08:25:50|450.56|448.36|450.18|447.98|450.56|448.36|450.18|447.98|0
1626251160000|2021-07-14 08:26:00|450.08|447.88|450.08|447.88|450.08|447.88|450.08|447.88|0
1626251170000|2021-07-14 08:26:10|450.18|447.98|449.81|447.61|450.18|447.98|449.81|447.61|0
1626251180000|2021-07-14 08:26:20|449.71|447.51|449.81|447.61|449.81|447.61|449.71|447.51|0
1626251190000|2021-07-14 08:26:30|449.62|447.42|449.81|447.61|449.81|447.61|449.62|447.42|0
1626251200000|2021-07-14 08:26:40|449.71|447.51|449.71|447.51|449.71|447.51|449.71|447.51|0
1626251210000|2021-07-14 08:26:50|449.81|447.61|449.99|447.79|449.99|447.79|449.81|447.61|0
1626251220000|2021-07-14 08:27:00|450.18|447.98|450.18|447.98|450.18|447.98|450.18|447.98|0
1626251230000|2021-07-14 08:27:10|449.99|447.79|450.18|447.98|450.18|447.98|449.99|447.79|0
1626251240000|2021-07-14 08:27:20|450.37|448.17|450.55|448.35|450.55|448.35|450.37|448.17|0
1626251250000|2021-07-14 08:27:30|450.64|448.44|450.74|448.54|450.74|448.54|450.64|448.44|0
1626251260000|2021-07-14 08:27:40|450.55|448.35|450.55|448.35|450.55|448.35|450.55|448.35|0
1626251270000|2021-07-14 08:27:50|450.74|448.54|450.93|448.73|450.93|448.73|450.74|448.54|0
1626251280000|2021-07-14 08:28:00|451.02|448.82|450.93|448.73|451.02|448.82|450.93|448.73|0
1626251300000|2021-07-14 08:28:20|451.11|448.91|450.93|448.73|451.11|448.91|450.93|448.73|0
1626251310000|2021-07-14 08:28:30|450.74|448.54|450.93|448.73|451.11|448.91|450.74|448.54|0
1626251320000|2021-07-14 08:28:40|450.74|448.54|450.74|448.54|450.74|448.54|450.74|448.54|0
1626251330000|2021-07-14 08:28:50|450.55|448.35|450.37|448.17|450.55|448.35|450.37|448.17|0
1626251340000|2021-07-14 08:29:00|450.55|448.35|450.74|448.54|450.74|448.54|450.55|448.35|0
1626251360000|2021-07-14 08:29:20|450.93|448.73|450.74|448.54|450.93|448.73|450.74|448.54|0
1626251370000|2021-07-14 08:29:30|450.55|448.35|450.37|448.17|450.74|448.54|450.37|448.17|0
1626251380000|2021-07-14 08:29:40|450.46|448.26|450.55|448.35|450.55|448.35|450.46|448.26|0
1626251390000|2021-07-14 08:29:50|450.74|448.54|450.55|448.35|450.74|448.54|450.55|448.35|0
1626251400000|2021-07-14 08:30:00|450.74|448.54|450.74|448.54|450.74|448.54|450.74|448.54|0
1626251410000|2021-07-14 08:30:10|450.55|448.35|450.55|448.35|450.55|448.35|450.55|448.35|0
1626251420000|2021-07-14 08:30:20|450.74|448.54|450.74|448.54|450.74|448.54|450.74|448.54|0
1626251430000|2021-07-14 08:30:30|450.64|448.44|450.55|448.35|450.64|448.44|450.55|448.35|0
1626251450000|2021-07-14 08:30:50|450.74|448.54|450.55|448.35|450.74|448.54|450.55|448.35|0
1626251460000|2021-07-14 08:31:00|450.46|448.26|449.99|447.79|450.46|448.26|449.99|447.79|0
1626251470000|2021-07-14 08:31:10|449.81|447.61|449.81|447.61|449.81|447.61|449.81|447.61|0
1626251490000|2021-07-14 08:31:30|449.62|447.42|449.62|447.42|449.62|447.42|449.62|447.42|0
1626251520000|2021-07-14 08:32:00|449.71|447.51|449.81|447.61|449.81|447.61|449.71|447.51|0
1626251540000|2021-07-14 08:32:20|449.71|447.51|449.81|447.61|449.81|447.61|449.71|447.51|0
1626251550000|2021-07-14 08:32:30|449.62|447.42|449.62|447.42|449.81|447.61|449.62|447.42|0
1626251570000|2021-07-14 08:32:50|449.81|447.61|450.18|447.98|450.18|447.98|449.81|447.61|0
1626251610000|2021-07-14 08:33:30|450.37|448.17|450.45|448.25|450.45|448.25|450.37|448.17|0
1626251620000|2021-07-14 08:33:40|450.74|448.54|450.55|448.35|450.74|448.54|450.55|448.35|0
1626251630000|2021-07-14 08:33:50|450.74|448.54|450.64|448.44|450.74|448.54|450.64|448.44|0
1626251640000|2021-07-14 08:34:00|450.74|448.54|450.74|448.54|450.74|448.54|450.74|448.54|0
1626251650000|2021-07-14 08:34:10|450.55|448.35|450.55|448.35|450.55|448.35|450.55|448.35|0
1626251680000|2021-07-14 08:34:40|450.36|448.16|450.36|448.16|450.36|448.16|450.36|448.16|0
1626251690000|2021-07-14 08:34:50|450.55|448.35|450.74|448.54|450.74|448.54|450.55|448.35|0
1626251720000|2021-07-14 08:35:20|450.55|448.35|450.55|448.35|450.55|448.35|450.55|448.35|0
1626251730000|2021-07-14 08:35:30|450.74|448.54|450.74|448.54|450.74|448.54|450.74|448.54|0
1626251740000|2021-07-14 08:35:40|450.92|448.72|450.92|448.72|450.92|448.72|450.92|448.72|0
1626251750000|2021-07-14 08:35:50|450.83|448.63|450.92|448.72|450.92|448.72|450.83|448.63|0
1626251760000|2021-07-14 08:36:00|450.74|448.54|450.74|448.54|450.74|448.54|450.74|448.54|0
1626251770000|2021-07-14 08:36:10|450.92|448.72|451.11|448.91|451.11|448.91|450.92|448.72|0
1626251780000|2021-07-14 08:36:20|451.3|449.1|451.3|449.1|451.3|449.1|451.3|449.1|0
1626251790000|2021-07-14 08:36:30|451.48|449.28|451.67|449.47|451.67|449.47|451.48|449.28|0
1626251800000|2021-07-14 08:36:40|451.48|449.28|451.67|449.47|451.67|449.47|451.48|449.28|0
1626251810000|2021-07-14 08:36:50|451.48|449.28|451.48|449.28|451.48|449.28|451.3|449.1|0
1626251820000|2021-07-14 08:37:00|451.3|449.1|451.48|449.28|451.48|449.28|451.3|449.1|0
1626251830000|2021-07-14 08:37:10|451.11|448.91|450.92|448.72|451.11|448.91|450.92|448.72|0
1626251870000|2021-07-14 08:37:50|451.11|448.91|451.3|449.1|451.3|449.1|451.11|448.91|0
1626251880000|2021-07-14 08:38:00|451.2|449|450.92|448.72|451.2|449|450.92|448.72|0
1626251890000|2021-07-14 08:38:10|450.74|448.54|450.74|448.54|450.74|448.54|450.74|448.54|0
1626251900000|2021-07-14 08:38:20|450.92|448.72|450.92|448.72|450.92|448.72|450.92|448.72|0
1626251910000|2021-07-14 08:38:30|451.11|448.91|451.11|448.91|451.2|449|451.11|448.91|0
1626251920000|2021-07-14 08:38:40|451.3|449.1|451.3|449.1|451.3|449.1|451.3|449.1|0
1626251930000|2021-07-14 08:38:50|451.48|449.28|451.67|449.47|451.67|449.47|451.48|449.28|0
1626251940000|2021-07-14 08:39:00|451.86|449.66|451.67|449.47|451.86|449.66|451.67|449.47|0
1626251950000|2021-07-14 08:39:10|451.86|449.66|451.86|449.66|451.86|449.66|451.86|449.66|0
1626251990000|2021-07-14 08:39:50|451.76|449.56|451.67|449.47|451.76|449.56|451.48|449.28|0
1626252000000|2021-07-14 08:40:00|451.48|449.28|451.3|449.1|451.48|449.28|451.3|449.1|0
1626252020000|2021-07-14 08:40:20|451.57|449.37|451.67|449.47|451.67|449.47|451.57|449.37|0
1626252030000|2021-07-14 08:40:30|451.48|449.28|451.3|449.1|451.57|449.37|451.3|449.1|0
1626252040000|2021-07-14 08:40:40|451.48|449.28|451.3|449.1|451.48|449.28|451.3|449.1|0
1626252050000|2021-07-14 08:40:50|451.48|449.28|451.48|449.28|451.48|449.28|451.48|449.28|0
1626252060000|2021-07-14 08:41:00|451.3|449.1|451.3|449.1|451.3|449.1|451.11|448.91|0
1626252070000|2021-07-14 08:41:10|451.2|449|451.11|448.91|451.2|449|451.11|448.91|0
1626252080000|2021-07-14 08:41:20|451.2|449|451.3|449.1|451.3|449.1|451.2|449|0
1626252090000|2021-07-14 08:41:30|451.11|448.91|451.11|448.91|451.11|448.91|451.11|448.91|0
1626252100000|2021-07-14 08:41:40|451.3|449.1|451.11|448.91|451.3|449.1|451.11|448.91|0
1626252110000|2021-07-14 08:41:50|451.3|449.1|451.3|449.1|451.3|449.1|451.3|449.1|0
1626252120000|2021-07-14 08:42:00|451.11|448.91|450.92|448.72|451.11|448.91|450.92|448.72|0
1626252130000|2021-07-14 08:42:10|451.11|448.91|451.11|448.91|451.11|448.91|451.01|448.81|0
1626252160000|2021-07-14 08:42:40|451.3|449.1|451.11|448.91|451.3|449.1|451.11|448.91|0
1626252170000|2021-07-14 08:42:50|450.92|448.72|450.92|448.72|450.92|448.72|450.92|448.72|0
1626252180000|2021-07-14 08:43:00|451.11|448.91|450.92|448.72|451.11|448.91|450.92|448.72|0
1626252210000|2021-07-14 08:43:30|451.11|448.91|451.11|448.91|451.11|448.91|451.11|448.91|0
1626252260000|2021-07-14 08:44:20|450.92|448.72|450.92|448.72|450.92|448.72|450.92|448.72|0
1626252280000|2021-07-14 08:44:40|450.73|448.53|450.73|448.53|450.73|448.53|450.73|448.53|0
1626252290000|2021-07-14 08:44:50|450.92|448.72|450.92|448.72|450.92|448.72|450.92|448.72|0
1626252300000|2021-07-14 08:45:00|450.73|448.53|450.73|448.53|450.73|448.53|450.73|448.53|0
1626252310000|2021-07-14 08:45:10|450.82|448.62|450.73|448.53|450.82|448.62|450.73|448.53|0
1626252330000|2021-07-14 08:45:30|450.55|448.35|450.55|448.35|450.55|448.35|450.55|448.35|0
1626252340000|2021-07-14 08:45:40|450.36|448.16|450.55|448.35|450.55|448.35|450.17|447.97|0
1626252360000|2021-07-14 08:46:00|450.73|448.53|450.73|448.53|450.73|448.53|450.73|448.53|0
1626252370000|2021-07-14 08:46:10|450.92|448.72|450.73|448.53|450.92|448.72|450.73|448.53|0
1626252380000|2021-07-14 08:46:20|450.55|448.35|450.36|448.16|450.55|448.35|450.36|448.16|0
1626252400000|2021-07-14 08:46:40|450.17|447.97|450.17|447.97|450.17|447.97|450.17|447.97|0
1626252410000|2021-07-14 08:46:50|450.36|448.16|450.08|447.88|450.36|448.16|450.08|447.88|0
1626252420000|2021-07-14 08:47:00|450.17|447.97|449.99|447.79|450.17|447.97|449.99|447.79|0
1626252430000|2021-07-14 08:47:10|449.89|447.69|449.24|447.04|449.89|447.69|449.24|447.04|0
1626252440000|2021-07-14 08:47:20|449.05|446.85|448.49|446.29|449.05|446.85|448.49|446.29|0
1626252450000|2021-07-14 08:47:30|448.12|445.92|448.68|446.48|448.68|446.48|448.12|445.92|0
1626252460000|2021-07-14 08:47:40|448.49|446.29|448.31|446.11|448.49|446.29|448.31|446.11|0
1626252470000|2021-07-14 08:47:50|448.49|446.29|448.49|446.29|448.49|446.29|448.49|446.29|0
1626252480000|2021-07-14 08:48:00|448.4|446.2|448.49|446.29|448.68|446.48|448.4|446.2|0
1626252490000|2021-07-14 08:48:10|448.4|446.2|448.68|446.48|448.68|446.48|448.31|446.11|0
1626252510000|2021-07-14 08:48:30|448.87|446.67|448.87|446.67|448.87|446.67|448.87|446.67|0
1626252520000|2021-07-14 08:48:40|448.68|446.48|448.49|446.29|448.68|446.48|448.49|446.29|0
1626252530000|2021-07-14 08:48:50|448.68|446.48|448.68|446.48|448.68|446.48|448.68|446.48|0
1626252540000|2021-07-14 08:49:00|448.87|446.67|448.87|446.67|449.05|446.85|448.87|446.67|0
1626252550000|2021-07-14 08:49:10|448.68|446.48|448.68|446.48|448.68|446.48|448.68|446.48|0
1626252570000|2021-07-14 08:49:30|449.05|446.85|449.05|446.85|449.05|446.85|449.05|446.85|0
1626252580000|2021-07-14 08:49:40|448.95|446.75|448.87|446.67|449.05|446.85|448.77|446.57|0
1626252590000|2021-07-14 08:49:50|449.05|446.85|448.68|446.48|449.05|446.85|448.68|446.48|0
1626252600000|2021-07-14 08:50:00|448.87|446.67|448.68|446.48|448.87|446.67|448.68|446.48|0
1626252610000|2021-07-14 08:50:10|448.86|446.66|449.05|446.85|449.05|446.85|448.86|446.66|0
1626252620000|2021-07-14 08:50:20|449.42|447.22|449.33|447.13|449.42|447.22|449.33|447.13|0
1626252630000|2021-07-14 08:50:30|449.24|447.04|449.05|446.85|449.24|447.04|449.05|446.85|0
1626252640000|2021-07-14 08:50:40|449.24|447.04|449.05|446.85|449.42|447.22|449.05|446.85|0
1626252650000|2021-07-14 08:50:50|448.86|446.66|448.77|446.57|448.86|446.66|448.77|446.57|0
1626252660000|2021-07-14 08:51:00|448.86|446.66|448.86|446.66|448.86|446.66|448.86|446.66|0
1626252700000|2021-07-14 08:51:40|448.77|446.57|449.05|446.85|449.05|446.85|448.68|446.48|0
1626252710000|2021-07-14 08:51:50|448.86|446.66|448.86|446.66|448.86|446.66|448.86|446.66|0
1626252740000|2021-07-14 08:52:20|449.05|446.85|449.05|446.85|449.05|446.85|449.05|446.85|0
1626252750000|2021-07-14 08:52:30|448.86|446.66|448.86|446.66|448.86|446.66|448.86|446.66|0
1626252770000|2021-07-14 08:52:50|448.68|446.48|448.68|446.48|448.68|446.48|448.68|446.48|0
1626252780000|2021-07-14 08:53:00|449.24|447.04|449.05|446.85|449.24|447.04|449.05|446.85|0
1626252800000|2021-07-14 08:53:20|449.24|447.04|449.42|447.22|449.42|447.22|449.24|447.04|0
1626252810000|2021-07-14 08:53:30|449.24|447.04|449.05|446.85|449.24|447.04|449.05|446.85|0
1626252860000|2021-07-14 08:54:20|448.86|446.66|449.05|446.85|449.05|446.85|448.86|446.66|0
1626252890000|2021-07-14 08:54:50|448.86|446.66|448.77|446.57|448.86|446.66|448.77|446.57|0
1626252900000|2021-07-14 08:55:00|448.86|446.66|448.86|446.66|448.86|446.66|448.86|446.66|0
1626252920000|2021-07-14 08:55:20|449.05|446.85|449.24|447.04|449.24|447.04|449.05|446.85|0
1626252970000|2021-07-14 08:56:10|449.05|446.85|449.24|447.04|449.24|447.04|449.05|446.85|0
1626252980000|2021-07-14 08:56:20|449.14|446.94|449.24|447.04|449.24|447.04|449.14|446.94|0
1626252990000|2021-07-14 08:56:30|449.32|447.12|449.24|447.04|449.32|447.12|449.24|447.04|0
1626253000000|2021-07-14 08:56:40|448.86|446.66|449.05|446.85|449.05|446.85|448.86|446.66|0
1626253010000|2021-07-14 08:56:50|449.24|447.04|449.24|447.04|449.24|447.04|449.24|447.04|0
1626253020000|2021-07-14 08:57:00|449.23|447.03|449.05|446.85|449.23|447.03|449.05|446.85|0
1626253050000|2021-07-14 08:57:30|449.23|447.03|449.23|447.03|449.23|447.03|449.23|447.03|0
1626253060000|2021-07-14 08:57:40|449.05|446.85|449.05|446.85|449.05|446.85|449.05|446.85|0
1626253120000|2021-07-14 08:58:40|448.58|446.38|448.49|446.29|448.67|446.47|448.49|446.29|0
1626253130000|2021-07-14 08:58:50|448.67|446.47|448.67|446.47|448.86|446.66|448.67|446.47|0
1626253140000|2021-07-14 08:59:00|448.49|446.29|448.49|446.29|448.49|446.29|448.49|446.29|0
1626253150000|2021-07-14 08:59:10|448.67|446.47|448.67|446.47|448.67|446.47|448.67|446.47|0
1626253160000|2021-07-14 08:59:20|448.86|446.66|448.86|446.66|448.86|446.66|448.86|446.66|0
1626253190000|2021-07-14 08:59:50|448.67|446.47|448.67|446.47|448.67|446.47|448.67|446.47|0
1626253200000|2021-07-14 09:00:00|448.86|446.66|449.05|446.85|449.23|447.03|448.86|446.66|0
1626253210000|2021-07-14 09:00:10|448.86|446.66|448.86|446.66|448.86|446.66|448.86|446.66|0
1626253220000|2021-07-14 09:00:20|448.67|446.47|448.86|446.66|448.86|446.66|448.67|446.47|0
1626253230000|2021-07-14 09:00:30|449.05|446.85|449.05|446.85|449.05|446.85|448.86|446.66|0
1626253240000|2021-07-14 09:00:40|449.23|447.03|449.42|447.22|449.42|447.22|449.23|447.03|0
1626253250000|2021-07-14 09:00:50|449.61|447.41|449.61|447.41|449.61|447.41|449.61|447.41|0
1626253260000|2021-07-14 09:01:00|449.42|447.22|449.42|447.22|449.42|447.22|449.42|447.22|0
1626253270000|2021-07-14 09:01:10|449.23|447.03|449.42|447.22|449.42|447.22|449.23|447.03|0
1626253280000|2021-07-14 09:01:20|449.23|447.03|449.42|447.22|449.42|447.22|449.23|447.03|0
1626253290000|2021-07-14 09:01:30|449.51|447.31|449.51|447.31|449.51|447.31|449.51|447.31|0
1626253300000|2021-07-14 09:01:40|449.79|447.59|450.17|447.97|450.17|447.97|449.79|447.59|0
1626253310000|2021-07-14 09:01:50|450.35|448.15|450.54|448.34|450.54|448.34|450.35|448.15|0
1626253320000|2021-07-14 09:02:00|450.73|448.53|450.82|448.62|450.91|448.71|450.73|448.53|0
1626253330000|2021-07-14 09:02:10|450.73|448.53|450.91|448.71|450.91|448.71|450.73|448.53|0
1626253340000|2021-07-14 09:02:20|450.73|448.53|451.1|448.9|451.1|448.9|450.73|448.53|0
1626253350000|2021-07-14 09:02:30|451.19|448.99|451.1|448.9|451.19|448.99|451.1|448.9|0
1626253360000|2021-07-14 09:02:40|450.91|448.71|451.1|448.9|451.1|448.9|450.91|448.71|0
1626253370000|2021-07-14 09:02:50|451|448.8|450.91|448.71|451|448.8|450.73|448.53|0
1626253380000|2021-07-14 09:03:00|450.54|448.34|450.35|448.15|450.73|448.53|450.35|448.15|0
1626253390000|2021-07-14 09:03:10|450.17|447.97|450.17|447.97|450.17|447.97|450.17|447.97|0
1626253400000|2021-07-14 09:03:20|450.35|448.15|450.35|448.15|450.35|448.15|450.17|447.97|0
1626253410000|2021-07-14 09:03:30|450.25|448.05|450.25|448.05|450.35|448.15|450.25|448.05|0
1626253420000|2021-07-14 09:03:40|450.35|448.15|450.35|448.15|450.35|448.15|450.25|448.05|0
1626253430000|2021-07-14 09:03:50|450.54|448.34|450.44|448.24|450.54|448.34|450.35|448.15|0
1626253440000|2021-07-14 09:04:00|450.54|448.34|450.16|447.96|450.54|448.34|450.16|447.96|0
1626253450000|2021-07-14 09:04:10|449.98|447.78|449.79|447.59|449.98|447.78|449.79|447.59|0
1626253460000|2021-07-14 09:04:20|449.6|447.4|449.6|447.4|449.6|447.4|449.6|447.4|0
1626253470000|2021-07-14 09:04:30|449.79|447.59|449.79|447.59|449.79|447.59|449.6|447.4|0
1626253490000|2021-07-14 09:04:50|449.88|447.68|449.79|447.59|449.98|447.78|449.79|447.59|0
1626253500000|2021-07-14 09:05:00|449.98|447.78|449.79|447.59|449.98|447.78|449.79|447.59|0
1626253510000|2021-07-14 09:05:10|449.88|447.68|449.98|447.78|449.98|447.78|449.88|447.68|0
1626253520000|2021-07-14 09:05:20|450.16|447.96|450.35|448.15|450.35|448.15|450.16|447.96|0
1626253530000|2021-07-14 09:05:30|450.44|448.24|450.35|448.15|450.44|448.24|450.35|448.15|0
1626253540000|2021-07-14 09:05:40|450.63|448.43|450.63|448.43|450.63|448.43|450.54|448.34|0
1626253550000|2021-07-14 09:05:50|450.72|448.52|450.72|448.52|450.72|448.52|450.54|448.34|0
1626253560000|2021-07-14 09:06:00|450.54|448.34|450.54|448.34|450.54|448.34|450.54|448.34|0
1626253570000|2021-07-14 09:06:10|450.72|448.52|450.72|448.52|450.72|448.52|450.72|448.52|0
1626253580000|2021-07-14 09:06:20|450.91|448.71|450.91|448.71|450.91|448.71|450.91|448.71|0
1626253590000|2021-07-14 09:06:30|451.1|448.9|451.1|448.9|451.1|448.9|451.1|448.9|0
1626253600000|2021-07-14 09:06:40|450.91|448.71|451.47|449.27|451.47|449.27|450.91|448.71|0
1626253610000|2021-07-14 09:06:50|451.28|449.08|451.47|449.27|451.47|449.27|451.28|449.08|0
1626253620000|2021-07-14 09:07:00|451.56|449.36|451.56|449.36|451.56|449.36|451.56|449.36|0
1626253630000|2021-07-14 09:07:10|451.47|449.27|451.28|449.08|451.47|449.27|451.28|449.08|0
1626253640000|2021-07-14 09:07:20|451.47|449.27|451.47|449.27|451.47|449.27|451.47|449.27|0
1626253650000|2021-07-14 09:07:30|451.66|449.46|451.85|449.65|451.85|449.65|451.66|449.46|0
1626253660000|2021-07-14 09:07:40|451.66|449.46|451.66|449.46|451.85|449.65|451.66|449.46|0
1626253670000|2021-07-14 09:07:50|451.56|449.36|451.56|449.36|451.56|449.36|451.56|449.36|0
1626253680000|2021-07-14 09:08:00|451.66|449.46|451.66|449.46|451.66|449.46|451.66|449.46|0
1626253690000|2021-07-14 09:08:10|451.28|449.08|451.47|449.27|451.66|449.46|451.28|449.08|0
1626253710000|2021-07-14 09:08:30|451.66|449.46|451.66|449.46|451.66|449.46|451.47|449.27|0
1626253720000|2021-07-14 09:08:40|451.47|449.27|451.37|449.17|451.47|449.27|451.37|449.17|0
1626253730000|2021-07-14 09:08:50|451.28|449.08|451.28|449.08|451.28|449.08|451.28|449.08|0
1626253740000|2021-07-14 09:09:00|451.1|448.9|451.47|449.27|451.47|449.27|451.1|448.9|0
1626253750000|2021-07-14 09:09:10|451.66|449.46|451.66|449.46|451.66|449.46|451.66|449.46|0
1626253760000|2021-07-14 09:09:20|451.47|449.27|451.28|449.08|451.47|449.27|451.28|449.08|0
1626253770000|2021-07-14 09:09:30|451.47|449.27|451.66|449.46|451.66|449.46|451.47|449.27|0
1626253780000|2021-07-14 09:09:40|451.47|449.27|451.66|449.46|451.66|449.46|451.47|449.27|0
1626253790000|2021-07-14 09:09:50|451.47|449.27|451.66|449.46|451.66|449.46|451.47|449.27|0
1626253800000|2021-07-14 09:10:00|451.47|449.27|451.47|449.27|451.66|449.46|451.47|449.27|0
1626253810000|2021-07-14 09:10:10|451.66|449.46|451.66|449.46|451.66|449.46|451.66|449.46|0
1626253820000|2021-07-14 09:10:20|451.84|449.64|451.84|449.64|451.84|449.64|451.84|449.64|0
1626253830000|2021-07-14 09:10:30|452.03|449.83|451.84|449.64|452.03|449.83|451.84|449.64|0
1626253850000|2021-07-14 09:10:50|451.93|449.73|451.66|449.46|451.93|449.73|451.66|449.46|0
1626253860000|2021-07-14 09:11:00|451.84|449.64|451.66|449.46|451.84|449.64|451.66|449.46|0
1626253870000|2021-07-14 09:11:10|451.84|449.64|451.84|449.64|451.84|449.64|451.84|449.64|0
1626253880000|2021-07-14 09:11:20|451.93|449.73|451.84|449.64|451.93|449.73|451.84|449.64|0
1626253920000|2021-07-14 09:12:00|452.03|449.83|452.03|449.83|452.03|449.83|452.03|449.83|0
1626253940000|2021-07-14 09:12:20|452.22|450.02|452.03|449.83|452.22|450.02|452.03|449.83|0
1626253950000|2021-07-14 09:12:30|452.22|450.02|452.31|450.11|452.4|450.2|452.22|450.02|0
1626253960000|2021-07-14 09:12:40|452.4|450.2|452.4|450.2|452.4|450.2|452.22|450.02|0
1626254020000|2021-07-14 09:13:40|452.59|450.39|452.59|450.39|452.59|450.39|452.4|450.2|0
1626254030000|2021-07-14 09:13:50|452.4|450.2|452.4|450.2|452.4|450.2|452.4|450.2|0
1626254040000|2021-07-14 09:14:00|452.59|450.39|452.4|450.2|452.59|450.39|452.4|450.2|0
1626254080000|2021-07-14 09:14:40|452.59|450.39|452.59|450.39|452.59|450.39|452.59|450.39|0
1626254100000|2021-07-14 09:15:00|452.96|450.76|452.96|450.76|452.96|450.76|452.96|450.76|0
1626254120000|2021-07-14 09:15:20|452.78|450.58|452.78|450.58|452.78|450.58|452.78|450.58|0
1626254130000|2021-07-14 09:15:30|452.96|450.76|452.96|450.76|452.96|450.76|452.96|450.76|0
1626254140000|2021-07-14 09:15:40|452.78|450.58|452.59|450.39|452.78|450.58|452.59|450.39|0
1626254150000|2021-07-14 09:15:50|452.49|450.29|452.59|450.39|452.78|450.58|452.49|450.29|0
1626254160000|2021-07-14 09:16:00|452.49|450.29|452.59|450.39|452.59|450.39|452.49|450.29|0
1626254170000|2021-07-14 09:16:10|452.78|450.58|452.78|450.58|452.78|450.58|452.78|450.58|0
1626254180000|2021-07-14 09:16:20|452.59|450.39|452.78|450.58|452.78|450.58|452.59|450.39|0
1626254200000|2021-07-14 09:16:40|452.59|450.39|452.59|450.39|452.59|450.39|452.59|450.39|0
1626254210000|2021-07-14 09:16:50|452.78|450.58|452.59|450.39|452.78|450.58|452.59|450.39|0
1626254220000|2021-07-14 09:17:00|452.78|450.58|452.59|450.39|452.78|450.58|452.59|450.39|0
1626254250000|2021-07-14 09:17:30|452.4|450.2|452.4|450.2|452.4|450.2|452.4|450.2|0
1626254260000|2021-07-14 09:17:40|452.59|450.39|452.59|450.39|452.59|450.39|452.59|450.39|0
1626254280000|2021-07-14 09:18:00|452.4|450.2|452.4|450.2|452.4|450.2|452.4|450.2|0
1626254290000|2021-07-14 09:18:10|452.03|449.83|452.21|450.01|452.4|450.2|452.03|449.83|0
1626254300000|2021-07-14 09:18:20|452.4|450.2|452.3|450.1|452.4|450.2|452.21|450.01|0
1626254310000|2021-07-14 09:18:30|452.21|450.01|452.21|450.01|452.4|450.2|452.21|450.01|0
1626254320000|2021-07-14 09:18:40|452.4|450.2|452.4|450.2|452.4|450.2|452.4|450.2|0
1626254340000|2021-07-14 09:19:00|452.59|450.39|452.59|450.39|452.59|450.39|452.59|450.39|0
1626254360000|2021-07-14 09:19:20|452.78|450.58|452.78|450.58|452.78|450.58|452.78|450.58|0
1626254370000|2021-07-14 09:19:30|452.59|450.39|452.59|450.39|452.59|450.39|452.59|450.39|0
1626254390000|2021-07-14 09:19:50|452.4|450.2|452.59|450.39|452.59|450.39|452.4|450.2|0
1626254400000|2021-07-14 09:20:00|452.4|450.2|452.4|450.2|452.4|450.2|452.4|450.2|0
1626254440000|2021-07-14 09:20:40|452.21|450.01|452.4|450.2|452.4|450.2|452.21|450.01|0
1626254450000|2021-07-14 09:20:50|452.21|450.01|452.21|450.01|452.21|450.01|452.21|450.01|0
1626254460000|2021-07-14 09:21:00|452.4|450.2|452.4|450.2|452.4|450.2|452.4|450.2|0
1626254490000|2021-07-14 09:21:30|452.21|450.01|452.21|450.01|452.21|450.01|452.21|450.01|0
1626254510000|2021-07-14 09:21:50|452.03|449.83|452.03|449.83|452.03|449.83|452.03|449.83|0
1626254520000|2021-07-14 09:22:00|452.21|450.01|452.21|450.01|452.21|450.01|452.21|450.01|0
1626254530000|2021-07-14 09:22:10|452.03|449.83|452.03|449.83|452.03|449.83|452.03|449.83|0
1626254600000|2021-07-14 09:23:20|452.21|450.01|452.21|450.01|452.21|450.01|452.21|450.01|0
1626254610000|2021-07-14 09:23:30|452.4|450.2|452.3|450.1|452.4|450.2|452.3|450.1|0
1626254620000|2021-07-14 09:23:40|452.03|449.83|452.03|449.83|452.03|449.83|452.03|449.83|0
1626254630000|2021-07-14 09:23:50|452.21|450.01|452.21|450.01|452.21|450.01|452.21|450.01|0
1626254640000|2021-07-14 09:24:00|452.4|450.2|452.4|450.2|452.59|450.39|452.4|450.2|0
1626254650000|2021-07-14 09:24:10|452.21|450.01|452.21|450.01|452.21|450.01|452.21|450.01|0
1626254660000|2021-07-14 09:24:20|452.4|450.2|452.02|449.82|452.4|450.2|452.02|449.82|0
1626254670000|2021-07-14 09:24:30|452.11|449.91|452.02|449.82|452.11|449.91|452.02|449.82|0
1626254680000|2021-07-14 09:24:40|452.4|450.2|452.21|450.01|452.4|450.2|452.21|450.01|0
1626254690000|2021-07-14 09:24:50|452.02|449.82|452.02|449.82|452.02|449.82|452.02|449.82|0
1626254700000|2021-07-14 09:25:00|452.21|450.01|452.21|450.01|452.21|450.01|452.21|450.01|0
1626254720000|2021-07-14 09:25:20|452.4|450.2|452.21|450.01|452.4|450.2|452.21|450.01|0
1626254730000|2021-07-14 09:25:30|452.3|450.1|452.4|450.2|452.4|450.2|452.3|450.1|0
1626254740000|2021-07-14 09:25:40|452.21|450.01|452.4|450.2|452.4|450.2|452.21|450.01|0
1626254760000|2021-07-14 09:26:00|452.59|450.39|452.77|450.57|452.77|450.57|452.59|450.39|0
1626254800000|2021-07-14 09:26:40|452.96|450.76|452.96|450.76|452.96|450.76|452.96|450.76|0
1626254820000|2021-07-14 09:27:00|453.15|450.95|453.05|450.85|453.15|450.95|453.05|450.85|0
1626254830000|2021-07-14 09:27:10|453.15|450.95|453.15|450.95|453.15|450.95|453.15|450.95|0
1626254860000|2021-07-14 09:27:40|453.24|451.04|453.33|451.13|453.33|451.13|453.24|451.04|0
1626254870000|2021-07-14 09:27:50|453.15|450.95|453.15|450.95|453.15|450.95|453.15|450.95|0
1626254880000|2021-07-14 09:28:00|452.96|450.76|452.77|450.57|452.96|450.76|452.77|450.57|0
1626254890000|2021-07-14 09:28:10|452.86|450.66|452.96|450.76|452.96|450.76|452.86|450.66|0
1626254930000|2021-07-14 09:28:50|452.77|450.57|452.77|450.57|452.77|450.57|452.77|450.57|0
1626254940000|2021-07-14 09:29:00|452.86|450.66|452.96|450.76|452.96|450.76|452.86|450.66|0
1626254950000|2021-07-14 09:29:10|452.77|450.57|452.77|450.57|452.77|450.57|452.77|450.57|0
1626254970000|2021-07-14 09:29:30|453.15|450.95|453.15|450.95|453.15|450.95|453.15|450.95|0
1626255000000|2021-07-14 09:30:00|453.33|451.13|453.52|451.32|453.52|451.32|453.33|451.13|0
1626255010000|2021-07-14 09:30:10|453.33|451.13|453.52|451.32|453.52|451.32|453.33|451.13|0
1626255020000|2021-07-14 09:30:20|453.71|451.51|453.71|451.51|453.71|451.51|453.71|451.51|0
1626255030000|2021-07-14 09:30:30|453.52|451.32|453.52|451.32|453.52|451.32|453.52|451.32|0
1626255040000|2021-07-14 09:30:40|453.71|451.51|453.52|451.32|453.71|451.51|453.52|451.32|0
1626255050000|2021-07-14 09:30:50|453.33|451.13|453.52|451.32|453.52|451.32|453.33|451.13|0
1626255060000|2021-07-14 09:31:00|453.33|451.13|453.33|451.13|453.33|451.13|453.33|451.13|0
1626255070000|2021-07-14 09:31:10|453.52|451.32|453.52|451.32|453.52|451.32|453.52|451.32|0
1626255080000|2021-07-14 09:31:20|453.33|451.13|453.52|451.32|453.52|451.32|453.33|451.13|0
1626255090000|2021-07-14 09:31:30|453.71|451.51|453.71|451.51|453.71|451.51|453.71|451.51|0
1626255100000|2021-07-14 09:31:40|454.08|451.88|454.08|451.88|454.08|451.88|454.08|451.88|0
1626255110000|2021-07-14 09:31:50|454.27|452.07|454.27|452.07|454.27|452.07|454.27|452.07|0
1626255130000|2021-07-14 09:32:10|453.89|451.69|453.89|451.69|454.08|451.88|453.89|451.69|0
1626255140000|2021-07-14 09:32:20|454.08|451.88|454.27|452.07|454.27|452.07|454.08|451.88|0
1626255160000|2021-07-14 09:32:40|454.46|452.26|454.46|452.26|454.46|452.26|454.46|452.26|0
1626255170000|2021-07-14 09:32:50|454.64|452.44|454.64|452.44|454.64|452.44|454.64|452.44|0
1626255180000|2021-07-14 09:33:00|454.83|452.63|454.83|452.63|454.83|452.63|454.83|452.63|0
1626255190000|2021-07-14 09:33:10|454.64|452.44|454.46|452.26|454.64|452.44|454.46|452.26|0
1626255200000|2021-07-14 09:33:20|454.27|452.07|454.46|452.26|454.46|452.26|454.27|452.07|0
1626255210000|2021-07-14 09:33:30|454.45|452.25|454.27|452.07|454.45|452.25|454.27|452.07|0
1626255220000|2021-07-14 09:33:40|454.45|452.25|454.64|452.44|454.64|452.44|454.45|452.25|0
1626255250000|2021-07-14 09:34:10|454.83|452.63|454.83|452.63|454.83|452.63|454.83|452.63|0
1626255260000|2021-07-14 09:34:20|454.73|452.53|454.73|452.53|454.73|452.53|454.64|452.44|0
1626255270000|2021-07-14 09:34:30|454.83|452.63|454.45|452.25|454.83|452.63|454.45|452.25|0
1626255280000|2021-07-14 09:34:40|454.27|452.07|454.27|452.07|454.27|452.07|454.27|452.07|0
1626255300000|2021-07-14 09:35:00|454.08|451.88|453.89|451.69|454.08|451.88|453.89|451.69|0
1626255310000|2021-07-14 09:35:10|454.08|451.88|454.08|451.88|454.08|451.88|454.08|451.88|0
1626255320000|2021-07-14 09:35:20|454.17|451.97|454.27|452.07|454.27|452.07|454.17|451.97|0
1626255330000|2021-07-14 09:35:30|454.45|452.25|454.45|452.25|454.45|452.25|454.45|452.25|0
1626255350000|2021-07-14 09:35:50|454.64|452.44|453.89|451.69|454.64|452.44|453.89|451.69|0
1626255370000|2021-07-14 09:36:10|454.08|451.88|454.27|452.07|454.27|452.07|454.08|451.88|0
1626255380000|2021-07-14 09:36:20|454.45|452.25|454.45|452.25|454.45|452.25|454.45|452.25|0
1626255390000|2021-07-14 09:36:30|454.27|452.07|454.27|452.07|454.27|452.07|454.27|452.07|0
1626255400000|2021-07-14 09:36:40|454.45|452.25|454.45|452.25|454.45|452.25|454.45|452.25|0
1626255420000|2021-07-14 09:37:00|454.27|452.07|454.45|452.25|454.45|452.25|454.27|452.07|0
1626255430000|2021-07-14 09:37:10|454.27|452.07|454.27|452.07|454.27|452.07|454.27|452.07|0
1626255440000|2021-07-14 09:37:20|454.45|452.25|454.45|452.25|454.45|452.25|454.45|452.25|0
1626255460000|2021-07-14 09:37:40|454.54|452.34|454.54|452.34|454.54|452.34|454.54|452.34|0
1626255470000|2021-07-14 09:37:50|454.64|452.44|454.08|451.88|454.64|452.44|454.08|451.88|0
1626255480000|2021-07-14 09:38:00|454.45|452.25|454.45|452.25|454.45|452.25|454.45|452.25|0
1626255490000|2021-07-14 09:38:10|454.27|452.07|454.08|451.88|454.27|452.07|454.08|451.88|0
1626255540000|2021-07-14 09:39:00|453.89|451.69|453.7|451.5|453.89|451.69|453.7|451.5|0
1626255560000|2021-07-14 09:39:20|453.52|451.32|453.7|451.5|453.7|451.5|453.33|451.13|0
1626255570000|2021-07-14 09:39:30|453.89|451.69|453.52|451.32|453.89|451.69|453.52|451.32|0
1626255590000|2021-07-14 09:39:50|453.33|451.13|453.52|451.32|453.7|451.5|453.33|451.13|0
1626255640000|2021-07-14 09:40:40|453.51|451.31|453.51|451.31|453.51|451.31|453.51|451.31|0
1626255660000|2021-07-14 09:41:00|453.33|451.13|453.51|451.31|453.51|451.31|453.33|451.13|0
1626255670000|2021-07-14 09:41:10|455.53|453.33|455.53|453.33|455.53|453.33|455.53|453.33|0
1626255680000|2021-07-14 09:41:20|454.17|451.97|454.36|452.16|454.36|452.16|454.17|451.97|0
1626255690000|2021-07-14 09:41:30|454.54|452.34|454.09|451.89|454.54|452.34|454.09|451.89|0
1626255710000|2021-07-14 09:41:50|453.9|451.7|453.9|451.7|453.9|451.7|453.9|451.7|0
1626255720000|2021-07-14 09:42:00|454.09|451.89|453.9|451.7|454.09|451.89|453.9|451.7|0
1626255740000|2021-07-14 09:42:20|454.09|451.89|453.9|451.7|454.09|451.89|453.9|451.7|0
1626255790000|2021-07-14 09:43:10|454.09|451.89|454.09|451.89|454.09|451.89|454.09|451.89|0
1626255800000|2021-07-14 09:43:20|454.28|452.08|454.28|452.08|454.28|452.08|454.28|452.08|0
1626255810000|2021-07-14 09:43:30|454.46|452.26|454.46|452.26|454.46|452.26|454.28|452.08|0
1626255830000|2021-07-14 09:43:50|454.65|452.45|454.65|452.45|454.65|452.45|454.65|452.45|0
1626255840000|2021-07-14 09:44:00|454.55|452.35|454.27|452.07|454.65|452.45|454.27|452.07|0
1626255850000|2021-07-14 09:44:10|454.36|452.16|454.46|452.26|454.46|452.26|454.27|452.07|0
1626255860000|2021-07-14 09:44:20|454.36|452.16|454.46|452.26|454.46|452.26|454.36|452.16|0
1626255880000|2021-07-14 09:44:40|454.27|452.07|454.27|452.07|454.27|452.07|454.27|452.07|0
1626255910000|2021-07-14 09:45:10|454.46|452.26|454.27|452.07|454.46|452.26|454.27|452.07|0
1626255940000|2021-07-14 09:45:40|454.55|452.35|454.46|452.26|454.55|452.35|454.46|452.26|0
1626255950000|2021-07-14 09:45:50|454.65|452.45|454.65|452.45|454.84|452.64|454.65|452.45|0
1626255960000|2021-07-14 09:46:00|454.84|452.64|455.02|452.82|455.02|452.82|454.84|452.64|0
1626255970000|2021-07-14 09:46:10|454.84|452.64|454.65|452.45|454.84|452.64|454.65|452.45|0
1626255980000|2021-07-14 09:46:20|454.84|452.64|454.65|452.45|454.84|452.64|454.65|452.45|0
1626255990000|2021-07-14 09:46:30|454.46|452.26|454.46|452.26|454.46|452.26|454.46|452.26|0
1626256000000|2021-07-14 09:46:40|454.36|452.16|454.65|452.45|454.65|452.45|454.36|452.16|0
1626256010000|2021-07-14 09:46:50|454.84|452.64|454.65|452.45|454.84|452.64|454.65|452.45|0
1626256080000|2021-07-14 09:48:00|454.84|452.64|454.65|452.45|454.84|452.64|454.65|452.45|0
1626256090000|2021-07-14 09:48:10|454.84|452.64|454.65|452.45|454.84|452.64|454.65|452.45|0
1626256120000|2021-07-14 09:48:40|454.84|452.64|454.65|452.45|454.84|452.64|454.65|452.45|0
1626256130000|2021-07-14 09:48:50|454.46|452.26|454.46|452.26|454.46|452.26|454.46|452.26|0
1626256170000|2021-07-14 09:49:30|454.27|452.07|454.27|452.07|454.27|452.07|454.27|452.07|0
1626256200000|2021-07-14 09:50:00|454.17|451.97|454.08|451.88|454.17|451.97|454.08|451.88|0
1626256210000|2021-07-14 09:50:10|453.9|451.7|454.08|451.88|454.08|451.88|453.9|451.7|0
1626256220000|2021-07-14 09:50:20|454.27|452.07|454.17|451.97|454.27|452.07|454.17|451.97|0
1626256230000|2021-07-14 09:50:30|454.27|452.07|454.17|451.97|454.27|452.07|454.17|451.97|0
1626256240000|2021-07-14 09:50:40|454.08|451.88|454.08|451.88|454.08|451.88|454.08|451.88|0
1626256250000|2021-07-14 09:50:50|454.17|451.97|454.08|451.88|454.17|451.97|454.08|451.88|0
1626256270000|2021-07-14 09:51:10|453.99|451.79|454.08|451.88|454.08|451.88|453.99|451.79|0
1626256280000|2021-07-14 09:51:20|454.27|452.07|454.27|452.07|454.27|452.07|454.27|452.07|0
1626256350000|2021-07-14 09:52:30|454.08|451.88|454.08|451.88|454.08|451.88|454.08|451.88|0
1626256360000|2021-07-14 09:52:40|453.9|451.7|454.08|451.88|454.08|451.88|453.9|451.7|0
1626256400000|2021-07-14 09:53:20|453.9|451.7|453.71|451.51|453.9|451.7|453.71|451.51|0
1626256410000|2021-07-14 09:53:30|453.52|451.32|453.52|451.32|453.52|451.32|453.52|451.32|0
1626256420000|2021-07-14 09:53:40|453.71|451.51|453.71|451.51|453.71|451.51|453.71|451.51|0
1626256430000|2021-07-14 09:53:50|453.52|451.32|453.52|451.32|453.52|451.32|453.33|451.13|0
1626256440000|2021-07-14 09:54:00|453.33|451.13|453.52|451.32|453.52|451.32|453.33|451.13|0
1626256450000|2021-07-14 09:54:10|453.61|451.41|453.52|451.32|453.61|451.41|453.52|451.32|0
1626256460000|2021-07-14 09:54:20|453.71|451.51|453.71|451.51|453.71|451.51|453.71|451.51|0
1626256500000|2021-07-14 09:55:00|453.52|451.32|453.52|451.32|453.52|451.32|453.52|451.32|0
1626256520000|2021-07-14 09:55:20|453.33|451.13|453.33|451.13|453.33|451.13|453.33|451.13|0
1626256560000|2021-07-14 09:56:00|453.15|450.95|453.15|450.95|453.15|450.95|453.15|450.95|0
1626256600000|2021-07-14 09:56:40|452.96|450.76|452.96|450.76|452.96|450.76|452.96|450.76|0
1626256610000|2021-07-14 09:56:50|452.77|450.57|452.77|450.57|452.77|450.57|452.77|450.57|0
1626256620000|2021-07-14 09:57:00|452.58|450.38|452.58|450.38|452.58|450.38|452.58|450.38|0
1626256630000|2021-07-14 09:57:10|452.4|450.2|452.4|450.2|452.4|450.2|452.4|450.2|0
1626256650000|2021-07-14 09:57:30|452.58|450.38|452.58|450.38|452.58|450.38|452.58|450.38|0
1626256680000|2021-07-14 09:58:00|452.77|450.57|452.77|450.57|452.77|450.57|452.77|450.57|0
1626256710000|2021-07-14 09:58:30|452.58|450.38|452.58|450.38|452.58|450.38|452.58|450.38|0
1626256720000|2021-07-14 09:58:40|452.96|450.76|452.96|450.76|452.96|450.76|452.96|450.76|0
1626256740000|2021-07-14 09:59:00|452.86|450.66|452.77|450.57|452.86|450.66|452.77|450.57|0
1626256750000|2021-07-14 09:59:10|452.58|450.38|452.58|450.38|452.58|450.38|452.58|450.38|0
1626256780000|2021-07-14 09:59:40|452.77|450.57|452.77|450.57|452.77|450.57|452.77|450.57|0
1626256800000|2021-07-14 10:00:00|452.58|450.38|452.67|450.47|452.67|450.47|452.58|450.38|0
1626256810000|2021-07-14 10:00:10|452.58|450.38|452.58|450.38|452.58|450.38|452.58|450.38|0
1626256830000|2021-07-14 10:00:30|452.21|450.01|452.21|450.01|452.21|450.01|452.21|450.01|0
1626256840000|2021-07-14 10:00:40|452.3|450.1|452.3|450.1|452.3|450.1|452.3|450.1|0
1626256850000|2021-07-14 10:00:50|452.21|450.01|452.4|450.2|452.4|450.2|452.21|450.01|0
1626256890000|2021-07-14 10:01:30|452.58|450.38|452.58|450.38|452.58|450.38|452.58|450.38|0
1626256950000|2021-07-14 10:02:30|452.77|450.57|452.77|450.57|452.77|450.57|452.77|450.57|0
1626256960000|2021-07-14 10:02:40|452.58|450.38|452.39|450.19|452.58|450.38|452.39|450.19|0
1626257000000|2021-07-14 10:03:20|452.58|450.38|452.48|450.28|452.58|450.38|452.48|450.28|0
1626257010000|2021-07-14 10:03:30|452.39|450.19|452.58|450.38|452.58|450.38|452.39|450.19|0
1626257030000|2021-07-14 10:03:50|452.77|450.57|452.77|450.57|452.77|450.57|452.77|450.57|0
1626257040000|2021-07-14 10:04:00|452.58|450.38|452.58|450.38|452.58|450.38|452.58|450.38|0
1626257050000|2021-07-14 10:04:10|452.67|450.47|452.77|450.57|452.77|450.57|452.58|450.38|0
1626257070000|2021-07-14 10:04:30|452.96|450.76|452.77|450.57|452.96|450.76|452.77|450.57|0
1626257080000|2021-07-14 10:04:40|452.96|450.76|452.96|450.76|452.96|450.76|452.96|450.76|0
1626257120000|2021-07-14 10:05:20|452.77|450.57|452.77|450.57|452.77|450.57|452.77|450.57|0
1626257160000|2021-07-14 10:06:00|452.58|450.38|452.58|450.38|452.58|450.38|452.58|450.38|0
1626257170000|2021-07-14 10:06:10|452.77|450.57|452.58|450.38|452.77|450.57|452.58|450.38|0
1626257180000|2021-07-14 10:06:20|452.77|450.57|452.77|450.57|452.77|450.57|452.77|450.57|0
1626257220000|2021-07-14 10:07:00|452.86|450.66|452.95|450.75|452.95|450.75|452.86|450.66|0
1626257230000|2021-07-14 10:07:10|452.77|450.57|452.77|450.57|452.77|450.57|452.77|450.57|0
1626257250000|2021-07-14 10:07:30|452.86|450.66|452.95|450.75|452.95|450.75|452.86|450.66|0
1626257270000|2021-07-14 10:07:50|452.77|450.57|452.77|450.57|452.95|450.75|452.77|450.57|0
1626257290000|2021-07-14 10:08:10|452.58|450.38|452.95|450.75|452.95|450.75|452.58|450.38|0
1626257300000|2021-07-14 10:08:20|452.77|450.57|452.77|450.57|452.77|450.57|452.77|450.57|0
1626257320000|2021-07-14 10:08:40|452.58|450.38|452.58|450.38|452.58|450.38|452.58|450.38|0
1626257330000|2021-07-14 10:08:50|452.77|450.57|452.77|450.57|452.77|450.57|452.58|450.38|0
1626257380000|2021-07-14 10:09:40|452.86|450.66|452.58|450.38|452.86|450.66|452.58|450.38|0
1626257410000|2021-07-14 10:10:10|452.48|450.28|452.58|450.38|452.58|450.38|452.39|450.19|0
1626257420000|2021-07-14 10:10:20|452.48|450.28|452.58|450.38|452.58|450.38|452.48|450.28|0
1626257430000|2021-07-14 10:10:30|452.77|450.57|452.77|450.57|452.77|450.57|452.77|450.57|0
1626257440000|2021-07-14 10:10:40|452.58|450.38|452.58|450.38|452.58|450.38|452.58|450.38|0
1626257450000|2021-07-14 10:10:50|452.77|450.57|452.77|450.57|452.77|450.57|452.77|450.57|0
1626257460000|2021-07-14 10:11:00|452.95|450.75|452.95|450.75|452.95|450.75|452.95|450.75|0
1626257480000|2021-07-14 10:11:20|452.77|450.57|452.95|450.75|452.95|450.75|452.77|450.57|0
1626257490000|2021-07-14 10:11:30|452.77|450.57|452.95|450.75|452.95|450.75|452.77|450.57|0
1626257530000|2021-07-14 10:12:10|453.14|450.94|453.14|450.94|453.14|450.94|453.14|450.94|0
1626257540000|2021-07-14 10:12:20|452.95|450.75|453.14|450.94|453.14|450.94|452.95|450.75|0
1626257550000|2021-07-14 10:12:30|453.33|451.13|453.33|451.13|453.33|451.13|453.33|451.13|0
1626257560000|2021-07-14 10:12:40|453.42|451.22|453.42|451.22|453.42|451.22|453.42|451.22|0
1626257570000|2021-07-14 10:12:50|453.51|451.31|453.33|451.13|453.51|451.31|453.33|451.13|0
1626257580000|2021-07-14 10:13:00|453.14|450.94|453.14|450.94|453.14|450.94|453.14|450.94|0
1626257590000|2021-07-14 10:13:10|452.95|450.75|453.14|450.94|453.14|450.94|452.95|450.75|0
1626257610000|2021-07-14 10:13:30|453.33|451.13|453.14|450.94|453.33|451.13|453.14|450.94|0
1626257640000|2021-07-14 10:14:00|452.95|450.75|452.95|450.75|452.95|450.75|452.95|450.75|0
1626257670000|2021-07-14 10:14:30|452.76|450.56|452.95|450.75|452.95|450.75|452.76|450.56|0
1626257680000|2021-07-14 10:14:40|452.76|450.56|452.76|450.56|452.76|450.56|452.76|450.56|0
1626257710000|2021-07-14 10:15:10|452.95|450.75|452.95|450.75|452.95|450.75|452.95|450.75|0
1626257720000|2021-07-14 10:15:20|453.14|450.94|453.14|450.94|453.14|450.94|453.14|450.94|0
1626257740000|2021-07-14 10:15:40|452.95|450.75|452.95|450.75|452.95|450.75|452.95|450.75|0
1626257760000|2021-07-14 10:16:00|452.76|450.56|452.76|450.56|452.76|450.56|452.76|450.56|0
1626257770000|2021-07-14 10:16:10|452.85|450.65|452.76|450.56|452.85|450.65|452.76|450.56|0
1626257780000|2021-07-14 10:16:20|452.95|450.75|452.95|450.75|452.95|450.75|452.95|450.75|0
1626257790000|2021-07-14 10:16:30|453.14|450.94|453.14|450.94|453.14|450.94|453.14|450.94|0
1626257800000|2021-07-14 10:16:40|453.04|450.84|452.95|450.75|453.04|450.84|452.95|450.75|0
1626257810000|2021-07-14 10:16:50|453.04|450.84|453.14|450.94|453.14|450.94|453.04|450.84|0
1626257820000|2021-07-14 10:17:00|452.95|450.75|453.04|450.84|453.04|450.84|452.95|450.75|0
1626257830000|2021-07-14 10:17:10|453.14|450.94|453.14|450.94|453.14|450.94|453.04|450.84|0
1626257840000|2021-07-14 10:17:20|452.95|450.75|453.14|450.94|453.14|450.94|452.95|450.75|0
1626257870000|2021-07-14 10:17:50|452.95|450.75|452.95|450.75|452.95|450.75|452.95|450.75|0
1626257880000|2021-07-14 10:18:00|452.76|450.56|452.95|450.75|452.95|450.75|452.76|450.56|0
1626257890000|2021-07-14 10:18:10|452.76|450.56|452.95|450.75|452.95|450.75|452.76|450.56|0
1626257900000|2021-07-14 10:18:20|453.14|450.94|452.95|450.75|453.14|450.94|452.95|450.75|0
1626257910000|2021-07-14 10:18:30|453.14|450.94|453.14|450.94|453.14|450.94|453.14|450.94|0
1626257920000|2021-07-14 10:18:40|453.04|450.84|452.95|450.75|453.04|450.84|452.95|450.75|0
1626257980000|2021-07-14 10:19:40|452.85|450.65|452.95|450.75|452.95|450.75|452.85|450.65|0
1626258010000|2021-07-14 10:20:10|453.14|450.94|453.14|450.94|453.14|450.94|453.14|450.94|0
1626258030000|2021-07-14 10:20:30|452.95|450.75|453.14|450.94|453.14|450.94|452.95|450.75|0
1626258040000|2021-07-14 10:20:40|453.23|451.03|453.23|451.03|453.23|451.03|453.23|451.03|0
1626258050000|2021-07-14 10:20:50|453.32|451.12|453.32|451.12|453.32|451.12|453.32|451.12|0
1626258080000|2021-07-14 10:21:20|453.7|451.5|453.7|451.5|453.7|451.5|453.7|451.5|0
1626258100000|2021-07-14 10:21:40|453.88|451.68|453.97|451.77|453.97|451.77|453.88|451.68|0
1626258110000|2021-07-14 10:21:50|453.88|451.68|453.88|451.68|453.97|451.77|453.88|451.68|0
1626258130000|2021-07-14 10:22:10|453.7|451.5|453.7|451.5|453.7|451.5|453.7|451.5|0
1626258140000|2021-07-14 10:22:20|453.88|451.68|453.88|451.68|453.88|451.68|453.88|451.68|0
1626258190000|2021-07-14 10:23:10|453.7|451.5|453.7|451.5|453.7|451.5|453.7|451.5|0
1626258220000|2021-07-14 10:23:40|453.88|451.68|453.88|451.68|453.88|451.68|453.88|451.68|0
1626258250000|2021-07-14 10:24:10|454.07|451.87|453.88|451.68|454.07|451.87|453.88|451.68|0
1626258260000|2021-07-14 10:24:20|453.7|451.5|453.7|451.5|453.7|451.5|453.7|451.5|0
1626258310000|2021-07-14 10:25:10|453.51|451.31|453.51|451.31|453.51|451.31|453.51|451.31|0
1626258320000|2021-07-14 10:25:20|453.7|451.5|453.7|451.5|453.7|451.5|453.7|451.5|0
1626258330000|2021-07-14 10:25:30|453.51|451.31|453.7|451.5|453.7|451.5|453.51|451.31|0
1626258340000|2021-07-14 10:25:40|453.69|451.49|453.69|451.49|453.69|451.49|453.69|451.49|0
1626258350000|2021-07-14 10:25:50|453.88|451.68|453.88|451.68|453.88|451.68|453.88|451.68|0
1626258370000|2021-07-14 10:26:10|453.69|451.49|453.69|451.49|453.69|451.49|453.69|451.49|0
1626258380000|2021-07-14 10:26:20|453.51|451.31|453.51|451.31|453.51|451.31|453.51|451.31|0
1626258390000|2021-07-14 10:26:30|453.69|451.49|453.69|451.49|453.69|451.49|453.6|451.4|0
1626258420000|2021-07-14 10:27:00|453.6|451.4|453.51|451.31|453.6|451.4|453.51|451.31|0
1626258430000|2021-07-14 10:27:10|453.32|451.12|453.32|451.12|453.32|451.12|453.32|451.12|0
1626258450000|2021-07-14 10:27:30|453.41|451.21|453.32|451.12|453.41|451.21|453.32|451.12|0
1626258480000|2021-07-14 10:28:00|453.13|450.93|453.13|450.93|453.13|450.93|453.13|450.93|0
1626258490000|2021-07-14 10:28:10|453.32|451.12|453.32|451.12|453.32|451.12|453.32|451.12|0
1626258500000|2021-07-14 10:28:20|453.13|450.93|453.13|450.93|453.13|450.93|453.13|450.93|0
1626258540000|2021-07-14 10:29:00|453.22|451.02|453.22|451.02|453.22|451.02|453.22|451.02|0
1626258550000|2021-07-14 10:29:10|453.32|451.12|453.22|451.02|453.32|451.12|453.22|451.02|0
1626258560000|2021-07-14 10:29:20|453.32|451.12|453.32|451.12|453.32|451.12|453.13|450.93|0
1626258590000|2021-07-14 10:29:50|453.22|451.02|453.32|451.12|453.32|451.12|453.22|451.02|0
1626258600000|2021-07-14 10:30:00|453.13|450.93|453.51|451.31|453.51|451.31|453.13|450.93|0
1626258610000|2021-07-14 10:30:10|453.6|451.4|453.6|451.4|453.6|451.4|453.6|451.4|0
1626258620000|2021-07-14 10:30:20|453.51|451.31|453.51|451.31|453.6|451.4|453.51|451.31|0
1626258630000|2021-07-14 10:30:30|453.69|451.49|453.69|451.49|453.69|451.49|453.69|451.49|0
1626258640000|2021-07-14 10:30:40|453.88|451.68|453.88|451.68|454.07|451.87|453.88|451.68|0
1626258650000|2021-07-14 10:30:50|453.69|451.49|453.88|451.68|453.88|451.68|453.69|451.49|0
1626258700000|2021-07-14 10:31:40|453.69|451.49|453.69|451.49|453.88|451.68|453.69|451.49|0
1626258730000|2021-07-14 10:32:10|453.5|451.3|453.5|451.3|453.5|451.3|453.5|451.3|0
1626258750000|2021-07-14 10:32:30|453.59|451.39|453.59|451.39|453.59|451.39|453.5|451.3|0
1626258760000|2021-07-14 10:32:40|453.69|451.49|453.69|451.49|453.69|451.49|453.5|451.3|0
1626258770000|2021-07-14 10:32:50|453.88|451.68|453.88|451.68|453.88|451.68|453.88|451.68|0
1626258790000|2021-07-14 10:33:10|454.07|451.87|453.88|451.68|454.07|451.87|453.88|451.68|0
1626258800000|2021-07-14 10:33:20|454.07|451.87|454.07|451.87|454.07|451.87|454.07|451.87|0
1626258810000|2021-07-14 10:33:30|453.97|451.77|454.07|451.87|454.07|451.87|453.97|451.77|0
1626258820000|2021-07-14 10:33:40|454.25|452.05|454.25|452.05|454.25|452.05|454.25|452.05|0
1626258830000|2021-07-14 10:33:50|454.07|451.87|454.25|452.05|454.25|452.05|454.07|451.87|0
1626258840000|2021-07-14 10:34:00|454.44|452.24|454.44|452.24|454.44|452.24|454.44|452.24|0
1626258850000|2021-07-14 10:34:10|454.63|452.43|454.63|452.43|454.82|452.62|454.63|452.43|0
1626258860000|2021-07-14 10:34:20|454.82|452.62|454.82|452.62|454.82|452.62|454.82|452.62|0
1626258880000|2021-07-14 10:34:40|454.91|452.71|454.82|452.62|454.91|452.71|454.82|452.62|0
1626258900000|2021-07-14 10:35:00|455|452.8|455|452.8|455|452.8|455|452.8|0
1626258920000|2021-07-14 10:35:20|454.9|452.7|454.9|452.7|454.9|452.7|454.9|452.7|0
1626258930000|2021-07-14 10:35:30|455|452.8|455.19|452.99|455.19|452.99|455|452.8|0
1626258940000|2021-07-14 10:35:40|455.38|453.18|455.38|453.18|455.38|453.18|455.38|453.18|0
1626258950000|2021-07-14 10:35:50|455.19|452.99|455.38|453.18|455.38|453.18|455.19|452.99|0
1626258980000|2021-07-14 10:36:20|455.56|453.36|455.56|453.36|455.56|453.36|455.56|453.36|0
1626258990000|2021-07-14 10:36:30|455.38|453.18|455.56|453.36|455.56|453.36|455.38|453.18|0
1626259010000|2021-07-14 10:36:50|455.38|453.18|455.38|453.18|455.38|453.18|455.38|453.18|0
1626259040000|2021-07-14 10:37:20|455.56|453.36|455.38|453.18|455.56|453.36|455.38|453.18|0
1626259060000|2021-07-14 10:37:40|455.19|452.99|455.19|452.99|455.19|452.99|455.19|452.99|0
1626259080000|2021-07-14 10:38:00|455|452.8|455|452.8|455|452.8|455|452.8|0
1626259090000|2021-07-14 10:38:10|454.81|452.61|454.81|452.61|454.81|452.61|454.81|452.61|0
1626259100000|2021-07-14 10:38:20|455|452.8|454.81|452.61|455|452.8|454.81|452.61|0
1626259110000|2021-07-14 10:38:30|455|452.8|455|452.8|455|452.8|455|452.8|0
1626259130000|2021-07-14 10:38:50|454.9|452.7|454.81|452.61|455|452.8|454.81|452.61|0
1626259140000|2021-07-14 10:39:00|455|452.8|454.81|452.61|455|452.8|454.81|452.61|0
1626259150000|2021-07-14 10:39:10|454.63|452.43|454.63|452.43|454.63|452.43|454.63|452.43|0
1626259160000|2021-07-14 10:39:20|454.81|452.61|454.81|452.61|454.81|452.61|454.81|452.61|0
1626259200000|2021-07-14 10:40:00|455|452.8|455|452.8|455|452.8|455|452.8|0
1626259230000|2021-07-14 10:40:30|455.19|452.99|455|452.8|455.19|452.99|455|452.8|0
1626259260000|2021-07-14 10:41:00|454.81|452.61|454.62|452.42|454.81|452.61|454.62|452.42|0
1626259280000|2021-07-14 10:41:20|454.44|452.24|454.44|452.24|454.44|452.24|454.44|452.24|0
1626259290000|2021-07-14 10:41:30|454.25|452.05|454.34|452.14|454.44|452.24|454.25|452.05|0
1626259300000|2021-07-14 10:41:40|454.25|452.05|454.44|452.24|454.44|452.24|454.25|452.05|0
1626259310000|2021-07-14 10:41:50|454.25|452.05|454.25|452.05|454.25|452.05|454.25|452.05|0
1626259320000|2021-07-14 10:42:00|454.06|451.86|454.06|451.86|454.06|451.86|453.97|451.77|0
1626259330000|2021-07-14 10:42:10|453.88|451.68|454.06|451.86|454.06|451.86|453.88|451.68|0
1626259340000|2021-07-14 10:42:20|454.25|452.05|454.25|452.05|454.25|452.05|454.25|452.05|0
1626259360000|2021-07-14 10:42:40|454.44|452.24|454.25|452.05|454.44|452.24|454.25|452.05|0
1626259370000|2021-07-14 10:42:50|454.34|452.14|454.34|452.14|454.34|452.14|454.34|452.14|0
1626259380000|2021-07-14 10:43:00|454.25|452.05|454.25|452.05|454.25|452.05|454.06|451.86|0
1626259410000|2021-07-14 10:43:30|454.15|451.95|454.15|451.95|454.15|451.95|454.15|451.95|0
1626259420000|2021-07-14 10:43:40|454.25|452.05|454.06|451.86|454.25|452.05|454.06|451.86|0
1626259430000|2021-07-14 10:43:50|453.96|451.76|453.87|451.67|453.96|451.76|453.87|451.67|0
1626259440000|2021-07-14 10:44:00|454.06|451.86|454.06|451.86|454.06|451.86|454.06|451.86|0
1626259450000|2021-07-14 10:44:10|453.96|451.76|453.96|451.76|454.06|451.86|453.96|451.76|0
1626259460000|2021-07-14 10:44:20|454.06|451.86|454.06|451.86|454.06|451.86|454.06|451.86|0
1626259490000|2021-07-14 10:44:50|454.25|452.05|454.25|452.05|454.25|452.05|454.25|452.05|0
1626259500000|2021-07-14 10:45:00|454.06|451.86|454.06|451.86|454.06|451.86|454.06|451.86|0
1626259520000|2021-07-14 10:45:20|454.25|452.05|454.25|452.05|454.25|452.05|454.06|451.86|0
1626259530000|2021-07-14 10:45:30|454.15|451.95|454.15|451.95|454.15|451.95|454.15|451.95|0
1626259540000|2021-07-14 10:45:40|454.25|452.05|454.44|452.24|454.44|452.24|454.25|452.05|0
1626259550000|2021-07-14 10:45:50|454.25|452.05|454.25|452.05|454.44|452.24|454.25|452.05|0
1626259560000|2021-07-14 10:46:00|454.44|452.24|454.44|452.24|454.62|452.42|454.44|452.24|0
1626259580000|2021-07-14 10:46:20|454.53|452.33|454.53|452.33|454.53|452.33|454.53|452.33|0
1626259590000|2021-07-14 10:46:30|454.44|452.24|454.25|452.05|454.44|452.24|454.25|452.05|0
1626259610000|2021-07-14 10:46:50|454.44|452.24|454.44|452.24|454.44|452.24|454.44|452.24|0
1626259620000|2021-07-14 10:47:00|454.43|452.23|454.43|452.23|454.43|452.23|454.43|452.23|0
1626259630000|2021-07-14 10:47:10|454.34|452.14|454.43|452.23|454.43|452.23|454.34|452.14|0
1626259660000|2021-07-14 10:47:40|454.25|452.05|454.25|452.05|454.25|452.05|454.25|452.05|0
1626259670000|2021-07-14 10:47:50|454.43|452.23|454.43|452.23|454.43|452.23|454.43|452.23|0
1626259680000|2021-07-14 10:48:00|454.25|452.05|454.25|452.05|454.25|452.05|454.25|452.05|0
1626259690000|2021-07-14 10:48:10|454.06|451.86|454.06|451.86|454.06|451.86|454.06|451.86|0
1626259700000|2021-07-14 10:48:20|454.25|452.05|454.25|452.05|454.25|452.05|454.25|452.05|0
1626259730000|2021-07-14 10:48:50|454.43|452.23|454.43|452.23|454.43|452.23|454.43|452.23|0
1626259740000|2021-07-14 10:49:00|454.62|452.42|454.52|452.32|454.62|452.42|454.52|452.32|0
1626259750000|2021-07-14 10:49:10|454.43|452.23|454.43|452.23|454.43|452.23|454.43|452.23|0
1626259760000|2021-07-14 10:49:20|454.25|452.05|454.25|452.05|454.25|452.05|454.25|452.05|0
1626259770000|2021-07-14 10:49:30|454.43|452.23|454.43|452.23|454.43|452.23|454.43|452.23|0
1626259780000|2021-07-14 10:49:40|454.34|452.14|454.25|452.05|454.34|452.14|454.25|452.05|0
1626259790000|2021-07-14 10:49:50|454.06|451.86|454.06|451.86|454.06|451.86|454.06|451.86|0
1626259800000|2021-07-14 10:50:00|453.87|451.67|453.87|451.67|453.87|451.67|453.87|451.67|0
1626259810000|2021-07-14 10:50:10|454.06|451.86|454.06|451.86|454.06|451.86|454.06|451.86|0
1626259820000|2021-07-14 10:50:20|454.25|452.05|454.06|451.86|454.25|452.05|454.06|451.86|0
1626259870000|2021-07-14 10:51:10|454.15|451.95|454.25|452.05|454.25|452.05|454.15|451.95|0
1626259880000|2021-07-14 10:51:20|454.06|451.86|454.06|451.86|454.06|451.86|454.06|451.86|0
1626259900000|2021-07-14 10:51:40|453.87|451.67|453.87|451.67|453.87|451.67|453.87|451.67|0
1626259910000|2021-07-14 10:51:50|453.68|451.48|453.68|451.48|453.68|451.48|453.68|451.48|0
1626259920000|2021-07-14 10:52:00|453.87|451.67|453.68|451.48|453.87|451.67|453.68|451.48|0
1626259930000|2021-07-14 10:52:10|453.77|451.57|453.77|451.57|453.87|451.67|453.77|451.57|0
1626259940000|2021-07-14 10:52:20|453.87|451.67|453.68|451.48|453.87|451.67|453.68|451.48|0
1626259950000|2021-07-14 10:52:30|453.87|451.67|453.68|451.48|453.87|451.67|453.68|451.48|0
1626259980000|2021-07-14 10:53:00|453.5|451.3|453.5|451.3|453.5|451.3|453.5|451.3|0
1626260000000|2021-07-14 10:53:20|453.68|451.48|454.06|451.86|454.06|451.86|453.68|451.48|0
1626260020000|2021-07-14 10:53:40|454.24|452.04|454.06|451.86|454.24|452.04|454.06|451.86|0
1626260030000|2021-07-14 10:53:50|454.15|451.95|454.24|452.04|454.24|452.04|454.06|451.86|0
1626260040000|2021-07-14 10:54:00|454.06|451.86|453.87|451.67|454.06|451.86|453.87|451.67|0
1626260060000|2021-07-14 10:54:20|454.06|451.86|454.06|451.86|454.06|451.86|454.06|451.86|0
1626260070000|2021-07-14 10:54:30|453.96|451.76|453.87|451.67|453.96|451.76|453.87|451.67|0
1626260100000|2021-07-14 10:55:00|453.68|451.48|453.68|451.48|453.68|451.48|453.68|451.48|0
1626260110000|2021-07-14 10:55:10|453.87|451.67|453.87|451.67|453.87|451.67|453.87|451.67|0
1626260130000|2021-07-14 10:55:30|453.96|451.76|453.96|451.76|453.96|451.76|453.96|451.76|0
1626260140000|2021-07-14 10:55:40|454.06|451.86|454.06|451.86|454.06|451.86|454.06|451.86|0
1626260150000|2021-07-14 10:55:50|454.15|451.95|454.06|451.86|454.15|451.95|454.06|451.86|0
1626260160000|2021-07-14 10:56:00|453.96|451.76|453.87|451.67|453.96|451.76|453.87|451.67|0
1626260170000|2021-07-14 10:56:10|453.68|451.48|453.68|451.48|453.68|451.48|453.68|451.48|0
1626260210000|2021-07-14 10:56:50|453.87|451.67|453.87|451.67|453.87|451.67|453.87|451.67|0
1626260220000|2021-07-14 10:57:00|453.68|451.48|453.68|451.48|453.68|451.48|453.68|451.48|0
1626260260000|2021-07-14 10:57:40|453.87|451.67|453.96|451.76|453.96|451.76|453.87|451.67|0
1626260270000|2021-07-14 10:57:50|453.87|451.67|454.06|451.86|454.06|451.86|453.87|451.67|0
1626260320000|2021-07-14 10:58:40|453.87|451.67|453.87|451.67|453.87|451.67|453.87|451.67|0
1626260350000|2021-07-14 10:59:10|453.96|451.76|454.05|451.85|454.05|451.85|453.87|451.67|0
1626260360000|2021-07-14 10:59:20|453.87|451.67|453.96|451.76|454.05|451.85|453.87|451.67|0
1626260370000|2021-07-14 10:59:30|453.87|451.67|453.87|451.67|453.87|451.67|453.87|451.67|0
1626260390000|2021-07-14 10:59:50|453.96|451.76|453.87|451.67|453.96|451.76|453.87|451.67|0
1626260400000|2021-07-14 11:00:00|453.68|451.48|453.68|451.48|453.87|451.67|453.68|451.48|0
1626260410000|2021-07-14 11:00:10|453.49|451.29|453.49|451.29|453.49|451.29|453.49|451.29|0
1626260420000|2021-07-14 11:00:20|453.68|451.48|453.68|451.48|453.68|451.48|453.49|451.29|0
1626260450000|2021-07-14 11:00:50|453.87|451.67|453.87|451.67|453.87|451.67|453.87|451.67|0
1626260470000|2021-07-14 11:01:10|453.96|451.76|454.05|451.85|454.05|451.85|453.96|451.76|0
1626260480000|2021-07-14 11:01:20|453.68|451.48|453.49|451.29|453.68|451.48|453.49|451.29|0
1626260490000|2021-07-14 11:01:30|453.68|451.48|453.68|451.48|453.68|451.48|453.68|451.48|0
1626260500000|2021-07-14 11:01:40|453.58|451.38|453.49|451.29|453.58|451.38|453.49|451.29|0
1626260520000|2021-07-14 11:02:00|453.68|451.48|453.49|451.29|453.68|451.48|453.49|451.29|0
1626260530000|2021-07-14 11:02:10|453.58|451.38|453.58|451.38|453.68|451.48|453.49|451.29|0
1626260540000|2021-07-14 11:02:20|453.68|451.48|453.77|451.57|453.77|451.57|453.68|451.48|0
1626260550000|2021-07-14 11:02:30|453.68|451.48|454.05|451.85|454.05|451.85|453.68|451.48|0
1626260570000|2021-07-14 11:02:50|454.24|452.04|454.52|452.32|454.62|452.42|454.24|452.04|0
1626260580000|2021-07-14 11:03:00|454.62|452.42|454.62|452.42|454.62|452.42|454.62|452.42|0
1626260590000|2021-07-14 11:03:10|454.8|452.6|454.8|452.6|454.8|452.6|454.8|452.6|0
1626260610000|2021-07-14 11:03:30|454.71|452.51|454.8|452.6|454.8|452.6|454.71|452.51|0
1626260620000|2021-07-14 11:03:40|454.62|452.42|454.62|452.42|454.62|452.42|454.62|452.42|0
1626260630000|2021-07-14 11:03:50|454.71|452.51|454.71|452.51|454.71|452.51|454.71|452.51|0
1626260640000|2021-07-14 11:04:00|454.8|452.6|454.61|452.41|454.8|452.6|454.61|452.41|0
1626260660000|2021-07-14 11:04:20|454.8|452.6|454.8|452.6|454.8|452.6|454.8|452.6|0
1626260670000|2021-07-14 11:04:30|454.99|452.79|454.99|452.79|454.99|452.79|454.99|452.79|0
1626260680000|2021-07-14 11:04:40|455.18|452.98|454.99|452.79|455.18|452.98|454.99|452.79|0
1626260690000|2021-07-14 11:04:50|455.18|452.98|454.99|452.79|455.18|452.98|454.99|452.79|0
1626260720000|2021-07-14 11:05:20|455.18|452.98|455.36|453.16|455.36|453.16|455.18|452.98|0
1626260730000|2021-07-14 11:05:30|455.55|453.35|455.36|453.16|455.55|453.35|455.36|453.16|0
1626260740000|2021-07-14 11:05:40|455.55|453.35|455.55|453.35|455.55|453.35|455.55|453.35|0
1626260750000|2021-07-14 11:05:50|455.74|453.54|455.74|453.54|455.93|453.73|455.74|453.54|0
1626260760000|2021-07-14 11:06:00|455.55|453.35|455.36|453.16|455.55|453.35|455.36|453.16|0
1626260770000|2021-07-14 11:06:10|455.45|453.25|455.36|453.16|455.45|453.25|455.36|453.16|0
1626260780000|2021-07-14 11:06:20|455.55|453.35|455.55|453.35|455.55|453.35|455.55|453.35|0
1626260790000|2021-07-14 11:06:30|455.36|453.16|455.36|453.16|455.36|453.16|455.36|453.16|0
1626260800000|2021-07-14 11:06:40|455.55|453.35|455.36|453.16|455.55|453.35|455.36|453.16|0
1626260810000|2021-07-14 11:06:50|455.55|453.35|455.18|452.98|455.55|453.35|455.18|452.98|0
1626260820000|2021-07-14 11:07:00|454.99|452.79|454.8|452.6|454.99|452.79|454.8|452.6|0
1626260830000|2021-07-14 11:07:10|454.99|452.79|454.99|452.79|454.99|452.79|454.99|452.79|0
1626260840000|2021-07-14 11:07:20|454.8|452.6|455.18|452.98|455.18|452.98|454.8|452.6|0
1626260860000|2021-07-14 11:07:40|455.36|453.16|455.18|452.98|455.36|453.16|455.18|452.98|0
1626260870000|2021-07-14 11:07:50|454.99|452.79|454.8|452.6|454.99|452.79|454.8|452.6|0
1626260880000|2021-07-14 11:08:00|454.99|452.79|454.8|452.6|454.99|452.79|454.7|452.5|0
1626260890000|2021-07-14 11:08:10|454.61|452.41|454.61|452.41|454.7|452.5|454.61|452.41|0
1626260900000|2021-07-14 11:08:20|454.43|452.23|454.43|452.23|454.43|452.23|454.43|452.23|0
1626260910000|2021-07-14 11:08:30|454.61|452.41|454.43|452.23|454.61|452.41|454.43|452.23|0
1626260920000|2021-07-14 11:08:40|454.33|452.13|454.33|452.13|454.33|452.13|454.33|452.13|0
1626260930000|2021-07-14 11:08:50|454.24|452.04|454.43|452.23|454.61|452.41|454.24|452.04|0
1626260970000|2021-07-14 11:09:30|454.24|452.04|454.33|452.13|454.33|452.13|454.24|452.04|0
1626260980000|2021-07-14 11:09:40|454.24|452.04|454.05|451.85|454.24|452.04|454.05|451.85|0
1626260990000|2021-07-14 11:09:50|454.24|452.04|454.43|452.23|454.43|452.23|454.24|452.04|0
1626261000000|2021-07-14 11:10:00|454.42|452.22|454.42|452.22|454.42|452.22|454.42|452.22|0
1626261040000|2021-07-14 11:10:40|454.61|452.41|454.61|452.41|454.61|452.41|454.61|452.41|0
1626261050000|2021-07-14 11:10:50|454.42|452.22|454.42|452.22|454.42|452.22|454.42|452.22|0
1626261060000|2021-07-14 11:11:00|454.61|452.41|454.42|452.22|454.61|452.41|454.42|452.22|0
1626261070000|2021-07-14 11:11:10|454.61|452.41|454.61|452.41|454.61|452.41|454.61|452.41|0
1626261080000|2021-07-14 11:11:20|454.42|452.22|454.42|452.22|454.42|452.22|454.42|452.22|0
1626261100000|2021-07-14 11:11:40|454.24|452.04|454.24|452.04|454.24|452.04|454.24|452.04|0
1626261120000|2021-07-14 11:12:00|454.05|451.85|454.24|452.04|454.24|452.04|454.05|451.85|0
1626261130000|2021-07-14 11:12:10|454.42|452.22|454.24|452.04|454.42|452.22|454.24|452.04|0
1626261140000|2021-07-14 11:12:20|454.14|451.94|454.24|452.04|454.24|452.04|454.14|451.94|0
1626261150000|2021-07-14 11:12:30|454.33|452.13|454.33|452.13|454.33|452.13|454.33|452.13|0
1626261160000|2021-07-14 11:12:40|454.24|452.04|454.42|452.22|454.42|452.22|454.24|452.04|0
1626261180000|2021-07-14 11:13:00|454.24|452.04|454.24|452.04|454.24|452.04|454.24|452.04|0
1626261230000|2021-07-14 11:13:50|454.42|452.22|454.42|452.22|454.42|452.22|454.42|452.22|0
1626261240000|2021-07-14 11:14:00|454.61|452.41|454.61|452.41|454.61|452.41|454.61|452.41|0
1626261250000|2021-07-14 11:14:10|454.42|452.22|454.42|452.22|454.42|452.22|454.42|452.22|0
1626261280000|2021-07-14 11:14:40|454.61|452.41|454.61|452.41|454.61|452.41|454.61|452.41|0
1626261290000|2021-07-14 11:14:50|454.42|452.22|454.61|452.41|454.61|452.41|454.42|452.22|0
1626261320000|2021-07-14 11:15:20|454.8|452.6|454.8|452.6|454.8|452.6|454.8|452.6|0
1626261330000|2021-07-14 11:15:30|454.98|452.78|454.98|452.78|454.98|452.78|454.98|452.78|0
1626261340000|2021-07-14 11:15:40|455.17|452.97|455.17|452.97|455.17|452.97|455.17|452.97|0
1626261350000|2021-07-14 11:15:50|454.98|452.78|454.8|452.6|454.98|452.78|454.8|452.6|0
1626261360000|2021-07-14 11:16:00|454.98|452.78|454.98|452.78|454.98|452.78|454.98|452.78|0
1626261380000|2021-07-14 11:16:20|455.17|452.97|455.17|452.97|455.17|452.97|455.17|452.97|0
1626261390000|2021-07-14 11:16:30|455.36|453.16|455.36|453.16|455.36|453.16|455.36|453.16|0
1626261410000|2021-07-14 11:16:50|455.17|452.97|455.17|452.97|455.17|452.97|455.17|452.97|0
1626261420000|2021-07-14 11:17:00|455.36|453.16|455.36|453.16|455.36|453.16|455.36|453.16|0
1626261430000|2021-07-14 11:17:10|455.55|453.35|455.55|453.35|455.55|453.35|455.55|453.35|0
1626261440000|2021-07-14 11:17:20|455.73|453.53|455.73|453.53|455.73|453.53|455.73|453.53|0
1626261460000|2021-07-14 11:17:40|455.55|453.35|455.55|453.35|455.55|453.35|455.55|453.35|0
1626261470000|2021-07-14 11:17:50|455.73|453.53|455.73|453.53|455.73|453.53|455.73|453.53|0
1626261480000|2021-07-14 11:18:00|455.64|453.44|455.64|453.44|455.64|453.44|455.64|453.44|0
1626261490000|2021-07-14 11:18:10|455.73|453.53|455.92|453.72|455.92|453.72|455.73|453.53|0
1626261500000|2021-07-14 11:18:20|455.82|453.62|455.92|453.72|455.92|453.72|455.73|453.53|0
1626261510000|2021-07-14 11:18:30|456.11|453.91|455.92|453.72|456.11|453.91|455.92|453.72|0
1626261520000|2021-07-14 11:18:40|455.73|453.53|455.55|453.35|455.73|453.53|455.55|453.35|0
1626261540000|2021-07-14 11:19:00|455.36|453.16|455.55|453.35|455.55|453.35|455.17|452.97|0
1626261570000|2021-07-14 11:19:30|455.36|453.16|455.36|453.16|455.36|453.16|455.36|453.16|0
1626261600000|2021-07-14 11:20:00|455.55|453.35|455.55|453.35|455.55|453.35|455.55|453.35|0
1626261610000|2021-07-14 11:20:10|455.36|453.16|455.36|453.16|455.36|453.16|455.36|453.16|0
1626261620000|2021-07-14 11:20:20|455.55|453.35|455.55|453.35|455.55|453.35|455.55|453.35|0
1626261650000|2021-07-14 11:20:50|455.36|453.16|455.36|453.16|455.36|453.16|455.36|453.16|0
1626261660000|2021-07-14 11:21:00|455.26|453.06|454.98|452.78|455.26|453.06|454.98|452.78|0
1626261690000|2021-07-14 11:21:30|454.79|452.59|454.61|452.41|454.79|452.59|454.61|452.41|0
1626261710000|2021-07-14 11:21:50|454.42|452.22|454.42|452.22|454.42|452.22|454.42|452.22|0
1626261720000|2021-07-14 11:22:00|454.61|452.41|454.51|452.31|454.61|452.41|454.42|452.22|0
1626261730000|2021-07-14 11:22:10|454.23|452.03|454.61|452.41|454.61|452.41|454.23|452.03|0
1626261740000|2021-07-14 11:22:20|454.79|452.59|454.79|452.59|454.79|452.59|454.61|452.41|0
1626261760000|2021-07-14 11:22:40|454.98|452.78|454.98|452.78|454.98|452.78|454.98|452.78|0
1626261770000|2021-07-14 11:22:50|454.79|452.59|454.79|452.59|454.98|452.78|454.79|452.59|0
1626261780000|2021-07-14 11:23:00|454.88|452.68|454.98|452.78|454.98|452.78|454.79|452.59|0
1626261810000|2021-07-14 11:23:30|454.79|452.59|454.98|452.78|454.98|452.78|454.79|452.59|0
1626261840000|2021-07-14 11:24:00|455.07|452.87|455.17|452.97|455.17|452.97|454.98|452.78|0
1626261850000|2021-07-14 11:24:10|455.36|453.16|455.26|453.06|455.36|453.16|455.26|453.06|0
1626261860000|2021-07-14 11:24:20|455.36|453.16|455.36|453.16|455.36|453.16|455.36|453.16|0
1626261870000|2021-07-14 11:24:30|455.54|453.34|455.54|453.34|455.54|453.34|455.54|453.34|0
1626261890000|2021-07-14 11:24:50|455.73|453.53|455.73|453.53|455.73|453.53|455.73|453.53|0
1626261910000|2021-07-14 11:25:10|455.54|453.34|455.54|453.34|455.54|453.34|455.54|453.34|0
1626261930000|2021-07-14 11:25:30|455.36|453.16|455.36|453.16|455.36|453.16|455.36|453.16|0
1626261950000|2021-07-14 11:25:50|455.54|453.34|455.54|453.34|455.54|453.34|455.54|453.34|0
1626261960000|2021-07-14 11:26:00|455.36|453.16|455.36|453.16|455.54|453.34|455.36|453.16|0
1626261980000|2021-07-14 11:26:20|455.17|452.97|455.36|453.16|455.36|453.16|455.17|452.97|0
1626262010000|2021-07-14 11:26:50|455.45|453.25|455.35|453.15|455.45|453.25|455.35|453.15|0
1626262020000|2021-07-14 11:27:00|455.54|453.34|455.54|453.34|455.54|453.34|455.35|453.15|0
1626262100000|2021-07-14 11:28:20|455.35|453.15|455.35|453.15|455.35|453.15|455.35|453.15|0
1626262120000|2021-07-14 11:28:40|455.17|452.97|455.17|452.97|455.17|452.97|455.17|452.97|0
1626262130000|2021-07-14 11:28:50|454.98|452.78|454.98|452.78|454.98|452.78|454.98|452.78|0
1626262140000|2021-07-14 11:29:00|455.17|452.97|455.17|452.97|455.17|452.97|455.17|452.97|0
1626262150000|2021-07-14 11:29:10|454.98|452.78|455.07|452.87|455.17|452.97|454.98|452.78|0
1626262160000|2021-07-14 11:29:20|454.98|452.78|454.98|452.78|455.07|452.87|454.98|452.78|0
1626262170000|2021-07-14 11:29:30|455.17|452.97|455.17|452.97|455.17|452.97|455.17|452.97|0
1626262180000|2021-07-14 11:29:40|454.98|452.78|455.17|452.97|455.17|452.97|454.98|452.78|0
1626262190000|2021-07-14 11:29:50|455.07|452.87|454.98|452.78|455.07|452.87|454.98|452.78|0
1626262200000|2021-07-14 11:30:00|455.17|452.97|455.17|452.97|455.17|452.97|455.17|452.97|0
1626262210000|2021-07-14 11:30:10|454.98|452.78|454.98|452.78|454.98|452.78|454.98|452.78|0
1626262220000|2021-07-14 11:30:20|455.17|452.97|455.17|452.97|455.17|452.97|455.17|452.97|0
1626262230000|2021-07-14 11:30:30|455.35|453.15|455.35|453.15|455.35|453.15|455.35|453.15|0
1626262240000|2021-07-14 11:30:40|455.26|453.06|455.26|453.06|455.26|453.06|455.26|453.06|0
1626262250000|2021-07-14 11:30:50|455.35|453.15|455.35|453.15|455.35|453.15|455.35|453.15|0
1626262260000|2021-07-14 11:31:00|455.26|453.06|455.35|453.15|455.35|453.15|455.26|453.06|0
1626262270000|2021-07-14 11:31:10|455.54|453.34|455.54|453.34|455.54|453.34|455.54|453.34|0
1626262280000|2021-07-14 11:31:20|455.35|453.15|455.35|453.15|455.35|453.15|455.35|453.15|0
1626262300000|2021-07-14 11:31:40|455.54|453.34|455.54|453.34|455.54|453.34|455.54|453.34|0
1626262310000|2021-07-14 11:31:50|455.73|453.53|455.73|453.53|455.73|453.53|455.54|453.34|0
1626262340000|2021-07-14 11:32:20|455.54|453.34|455.73|453.53|455.73|453.53|455.54|453.34|0
1626262360000|2021-07-14 11:32:40|455.92|453.72|455.73|453.53|455.92|453.72|455.73|453.53|0
1626262370000|2021-07-14 11:32:50|455.54|453.34|455.54|453.34|455.54|453.34|455.54|453.34|0
1626262380000|2021-07-14 11:33:00|455.44|453.24|455.54|453.34|455.54|453.34|455.44|453.24|0
1626262390000|2021-07-14 11:33:10|455.63|453.43|455.73|453.53|455.73|453.53|455.54|453.34|0
1626262400000|2021-07-14 11:33:20|455.54|453.34|455.54|453.34|455.54|453.34|455.54|453.34|0
1626262410000|2021-07-14 11:33:30|455.73|453.53|455.54|453.34|455.73|453.53|455.54|453.34|0
1626262420000|2021-07-14 11:33:40|455.73|453.53|455.54|453.34|455.73|453.53|455.54|453.34|0
1626262430000|2021-07-14 11:33:50|455.35|453.15|455.54|453.34|455.54|453.34|455.35|453.15|0
1626262440000|2021-07-14 11:34:00|455.35|453.15|455.54|453.34|455.54|453.34|455.35|453.15|0
1626262450000|2021-07-14 11:34:10|455.35|453.15|455.16|452.96|455.35|453.15|455.16|452.96|0
1626262470000|2021-07-14 11:34:30|455.35|453.15|455.25|453.05|455.35|453.15|455.25|453.05|0
1626262480000|2021-07-14 11:34:40|455.35|453.15|455.35|453.15|455.35|453.15|455.35|453.15|0
1626262490000|2021-07-14 11:34:50|455.54|453.34|455.54|453.34|455.54|453.34|455.54|453.34|0
1626262500000|2021-07-14 11:35:00|455.44|453.24|455.35|453.15|455.54|453.34|455.35|453.15|0
1626262540000|2021-07-14 11:35:40|455.54|453.34|455.54|453.34|455.54|453.34|455.54|453.34|0
1626262560000|2021-07-14 11:36:00|455.73|453.53|455.54|453.34|455.73|453.53|455.54|453.34|0
1626262570000|2021-07-14 11:36:10|455.44|453.24|455.44|453.24|455.44|453.24|455.44|453.24|0
1626262580000|2021-07-14 11:36:20|455.54|453.34|455.35|453.15|455.54|453.34|455.35|453.15|0
1626262590000|2021-07-14 11:36:30|455.54|453.34|455.35|453.15|455.54|453.34|455.35|453.15|0
1626262600000|2021-07-14 11:36:40|455.54|453.34|455.54|453.34|455.54|453.34|455.54|453.34|0
1626262610000|2021-07-14 11:36:50|455.35|453.15|455.44|453.24|455.44|453.24|455.35|453.15|0
1626262620000|2021-07-14 11:37:00|455.35|453.15|455.35|453.15|455.54|453.34|455.35|453.15|0
1626262640000|2021-07-14 11:37:20|455.54|453.34|455.54|453.34|455.54|453.34|455.54|453.34|0
1626262650000|2021-07-14 11:37:30|455.35|453.15|455.44|453.24|455.54|453.34|455.35|453.15|0
1626262660000|2021-07-14 11:37:40|455.35|453.15|455.54|453.34|455.54|453.34|455.35|453.15|0
1626262670000|2021-07-14 11:37:50|455.35|453.15|455.35|453.15|455.35|453.15|455.35|453.15|0
1626262680000|2021-07-14 11:38:00|455.54|453.34|455.54|453.34|455.54|453.34|455.54|453.34|0
1626262700000|2021-07-14 11:38:20|455.35|453.15|455.35|453.15|455.35|453.15|455.35|453.15|0
1626262710000|2021-07-14 11:38:30|455.54|453.34|455.54|453.34|455.54|453.34|455.44|453.24|0
1626262720000|2021-07-14 11:38:40|455.35|453.15|455.35|453.15|455.44|453.24|455.35|453.15|0
1626262770000|2021-07-14 11:39:30|455.54|453.34|455.35|453.15|455.54|453.34|455.35|453.15|0
1626262780000|2021-07-14 11:39:40|455.54|453.34|455.54|453.34|455.54|453.34|455.54|453.34|0
1626262790000|2021-07-14 11:39:50|455.44|453.24|455.44|453.24|455.44|453.24|455.44|453.24|0
1626262800000|2021-07-14 11:40:00|455.54|453.34|455.54|453.34|455.54|453.34|455.54|453.34|0
1626262820000|2021-07-14 11:40:20|455.35|453.15|455.16|452.96|455.35|453.15|455.16|452.96|0
1626262840000|2021-07-14 11:40:40|454.97|452.77|455.16|452.96|455.16|452.96|454.97|452.77|0
1626262850000|2021-07-14 11:40:50|454.97|452.77|454.97|452.77|454.97|452.77|454.97|452.77|0
1626262920000|2021-07-14 11:42:00|455.16|452.96|455.16|452.96|455.16|452.96|455.16|452.96|0
1626262930000|2021-07-14 11:42:10|455.35|453.15|455.35|453.15|455.35|453.15|455.35|453.15|0
1626262950000|2021-07-14 11:42:30|455.25|453.05|455.25|453.05|455.25|453.05|455.25|453.05|0
1626262960000|2021-07-14 11:42:40|455.16|452.96|455.35|453.15|455.35|453.15|455.16|452.96|0
1626262970000|2021-07-14 11:42:50|455.16|452.96|455.16|452.96|455.16|452.96|455.16|452.96|0
1626262990000|2021-07-14 11:43:10|454.97|452.77|454.97|452.77|454.97|452.77|454.97|452.77|0
1626263000000|2021-07-14 11:43:20|455.16|452.96|455.16|452.96|455.16|452.96|455.16|452.96|0
1626263010000|2021-07-14 11:43:30|454.97|452.77|454.97|452.77|454.97|452.77|454.97|452.77|0
1626263040000|2021-07-14 11:44:00|455.16|452.96|455.25|453.05|455.35|453.15|455.16|452.96|0
1626263050000|2021-07-14 11:44:10|455.16|452.96|455.16|452.96|455.16|452.96|455.16|452.96|0
1626263060000|2021-07-14 11:44:20|455.06|452.86|454.97|452.77|455.06|452.86|454.97|452.77|0
1626263080000|2021-07-14 11:44:40|454.87|452.67|454.6|452.4|454.87|452.67|454.6|452.4|0
1626263090000|2021-07-14 11:44:50|454.41|452.21|454.6|452.4|454.6|452.4|454.41|452.21|0
1626263100000|2021-07-14 11:45:00|454.78|452.58|454.78|452.58|454.78|452.58|454.78|452.58|0
1626263110000|2021-07-14 11:45:10|454.97|452.77|454.87|452.67|454.97|452.77|454.87|452.67|0
1626263120000|2021-07-14 11:45:20|454.97|452.77|454.78|452.58|454.97|452.77|454.78|452.58|0
1626263130000|2021-07-14 11:45:30|454.97|452.77|454.78|452.58|454.97|452.77|454.78|452.58|0
1626263140000|2021-07-14 11:45:40|454.97|452.77|454.78|452.58|454.97|452.77|454.78|452.58|0
1626263150000|2021-07-14 11:45:50|454.97|452.77|454.97|452.77|454.97|452.77|454.97|452.77|0
1626263160000|2021-07-14 11:46:00|454.87|452.67|454.87|452.67|454.87|452.67|454.87|452.67|0
1626263170000|2021-07-14 11:46:10|454.97|452.77|454.78|452.58|454.97|452.77|454.78|452.58|0
1626263190000|2021-07-14 11:46:30|454.97|452.77|454.97|452.77|454.97|452.77|454.97|452.77|0
1626263210000|2021-07-14 11:46:50|455.16|452.96|455.35|453.15|455.35|453.15|455.16|452.96|0
1626263230000|2021-07-14 11:47:10|455.16|452.96|455.35|453.15|455.35|453.15|455.16|452.96|0
1626263250000|2021-07-14 11:47:30|455.16|452.96|455.16|452.96|455.16|452.96|455.16|452.96|0
1626263260000|2021-07-14 11:47:40|455.25|453.05|455.25|453.05|455.25|453.05|455.25|453.05|0
1626263270000|2021-07-14 11:47:50|455.16|452.96|455.16|452.96|455.16|452.96|455.16|452.96|0
1626263310000|2021-07-14 11:48:30|455.25|453.05|455.35|453.15|455.35|453.15|455.25|453.05|0
1626263330000|2021-07-14 11:48:50|455.16|452.96|455.16|452.96|455.16|452.96|455.16|452.96|0
1626263340000|2021-07-14 11:49:00|455.35|453.15|455.16|452.96|455.35|453.15|455.16|452.96|0
1626263350000|2021-07-14 11:49:10|454.97|452.77|455.35|453.15|455.35|453.15|454.97|452.77|0
1626263380000|2021-07-14 11:49:40|455.53|453.33|455.35|453.15|455.53|453.33|455.35|453.15|0
1626263390000|2021-07-14 11:49:50|455.53|453.33|455.53|453.33|455.53|453.33|455.35|453.15|0
1626263400000|2021-07-14 11:50:00|455.34|453.14|454.97|452.77|455.34|453.14|454.97|452.77|0
1626263410000|2021-07-14 11:50:10|455.06|452.86|455.06|452.86|455.06|452.86|455.06|452.86|0
1626263420000|2021-07-14 11:50:20|455.16|452.96|455.16|452.96|455.16|452.96|455.16|452.96|0
1626263450000|2021-07-14 11:50:50|454.97|452.77|454.97|452.77|454.97|452.77|454.97|452.77|0
1626263460000|2021-07-14 11:51:00|454.87|452.67|454.87|452.67|454.87|452.67|454.87|452.67|0
1626263470000|2021-07-14 11:51:10|454.78|452.58|454.97|452.77|454.97|452.77|454.78|452.58|0
1626263500000|2021-07-14 11:51:40|455.16|452.96|455.16|452.96|455.16|452.96|455.16|452.96|0
1626263520000|2021-07-14 11:52:00|454.97|452.77|454.97|452.77|454.97|452.77|454.97|452.77|0
1626263530000|2021-07-14 11:52:10|455.16|452.96|455.16|452.96|455.16|452.96|454.97|452.77|0
1626263540000|2021-07-14 11:52:20|455.34|453.14|455.34|453.14|455.34|453.14|455.34|453.14|0
1626263550000|2021-07-14 11:52:30|455.16|452.96|455.16|452.96|455.16|452.96|455.16|452.96|0
1626263560000|2021-07-14 11:52:40|455.34|453.14|455.34|453.14|455.34|453.14|455.34|453.14|0
1626263590000|2021-07-14 11:53:10|455.53|453.33|455.53|453.33|455.53|453.33|455.53|453.33|0
1626263600000|2021-07-14 11:53:20|455.72|453.52|455.53|453.33|455.72|453.52|455.53|453.33|0
1626263620000|2021-07-14 11:53:40|455.72|453.52|455.72|453.52|455.72|453.52|455.72|453.52|0
1626263630000|2021-07-14 11:53:50|455.91|453.71|455.91|453.71|455.91|453.71|455.91|453.71|0
1626263640000|2021-07-14 11:54:00|455.72|453.52|455.72|453.52|455.91|453.71|455.72|453.52|0
1626263660000|2021-07-14 11:54:20|455.81|453.61|456.28|454.08|456.28|454.08|455.81|453.61|0
1626263670000|2021-07-14 11:54:30|456.47|454.27|456.47|454.27|456.47|454.27|456.47|454.27|0
1626263680000|2021-07-14 11:54:40|456.66|454.46|456.66|454.46|456.66|454.46|456.66|454.46|0
1626263690000|2021-07-14 11:54:50|456.84|454.64|456.84|454.64|456.84|454.64|456.84|454.64|0
1626263700000|2021-07-14 11:55:00|456.66|454.46|456.84|454.64|456.84|454.64|456.66|454.46|0
1626263710000|2021-07-14 11:55:10|456.66|454.46|456.84|454.64|456.84|454.64|456.66|454.46|0
1626263720000|2021-07-14 11:55:20|456.66|454.46|456.66|454.46|456.84|454.64|456.66|454.46|0
1626263730000|2021-07-14 11:55:30|456.84|454.64|456.66|454.46|456.84|454.64|456.66|454.46|0
1626263740000|2021-07-14 11:55:40|456.84|454.64|456.84|454.64|456.84|454.64|456.84|454.64|0
1626263750000|2021-07-14 11:55:50|457.22|455.02|457.41|455.21|457.41|455.21|457.22|455.02|0
1626263760000|2021-07-14 11:56:00|457.22|455.02|457.41|455.21|457.41|455.21|457.22|455.02|0
1626263770000|2021-07-14 11:56:10|457.6|455.4|457.6|455.4|457.78|455.58|457.6|455.4|0
1626263780000|2021-07-14 11:56:20|457.78|455.58|457.6|455.4|457.78|455.58|457.6|455.4|0
1626263790000|2021-07-14 11:56:30|457.22|455.02|457.22|455.02|457.22|455.02|457.22|455.02|0
1626263800000|2021-07-14 11:56:40|457.03|454.83|457.03|454.83|457.03|454.83|457.03|454.83|0
1626263810000|2021-07-14 11:56:50|457.22|455.02|457.22|455.02|457.22|455.02|457.22|455.02|0
1626263820000|2021-07-14 11:57:00|457.41|455.21|457.22|455.02|457.41|455.21|457.22|455.02|0
1626263830000|2021-07-14 11:57:10|457.03|454.83|457.03|454.83|457.03|454.83|457.03|454.83|0
1626263840000|2021-07-14 11:57:20|456.93|454.73|456.84|454.64|457.03|454.83|456.84|454.64|0
1626263850000|2021-07-14 11:57:30|456.66|454.46|456.66|454.46|456.66|454.46|456.66|454.46|0
1626263860000|2021-07-14 11:57:40|456.47|454.27|456.56|454.36|456.56|454.36|456.47|454.27|0
1626263870000|2021-07-14 11:57:50|456.66|454.46|456.66|454.46|456.66|454.46|456.66|454.46|0
1626263880000|2021-07-14 11:58:00|456.84|454.64|456.66|454.46|456.84|454.64|456.66|454.46|0
1626263890000|2021-07-14 11:58:10|456.75|454.55|457.03|454.83|457.03|454.83|456.66|454.46|0
1626263900000|2021-07-14 11:58:20|457.22|455.02|457.22|455.02|457.22|455.02|457.22|455.02|0
1626263910000|2021-07-14 11:58:30|457.12|454.92|457.03|454.83|457.12|454.92|457.03|454.83|0
1626263920000|2021-07-14 11:58:40|457.59|455.39|457.59|455.39|457.59|455.39|457.59|455.39|0
1626263930000|2021-07-14 11:58:50|457.87|455.67|457.78|455.58|457.87|455.67|457.59|455.39|0
1626263940000|2021-07-14 11:59:00|457.59|455.39|457.59|455.39|457.59|455.39|457.59|455.39|0
1626263950000|2021-07-14 11:59:10|457.41|455.21|457.41|455.21|457.41|455.21|457.41|455.21|0
1626263960000|2021-07-14 11:59:20|457.22|455.02|457.22|455.02|457.22|455.02|457.22|455.02|0
1626263970000|2021-07-14 11:59:30|457.12|454.92|457.03|454.83|457.12|454.92|457.03|454.83|0
1626263980000|2021-07-14 11:59:40|457.22|455.02|456.84|454.64|457.22|455.02|456.84|454.64|0
1626263990000|2021-07-14 11:59:50|456.93|454.73|457.03|454.83|457.03|454.83|456.93|454.73|0
1626264000000|2021-07-14 12:00:00|457.22|455.02|457.03|454.83|457.22|455.02|457.03|454.83|0
1626264010000|2021-07-14 12:00:10|456.84|454.64|457.03|454.83|457.03|454.83|456.84|454.64|0
1626264020000|2021-07-14 12:00:20|456.84|454.64|456.65|454.45|456.84|454.64|456.65|454.45|0
1626264030000|2021-07-14 12:00:30|456.47|454.27|456.84|454.64|456.84|454.64|456.47|454.27|0
1626264040000|2021-07-14 12:00:40|457.03|454.83|457.03|454.83|457.03|454.83|457.03|454.83|0
1626264050000|2021-07-14 12:00:50|457.22|455.02|457.22|455.02|457.22|455.02|457.22|455.02|0
1626264100000|2021-07-14 12:01:40|457.4|455.2|457.22|455.02|457.4|455.2|457.22|455.02|0
1626264110000|2021-07-14 12:01:50|457.03|454.83|457.03|454.83|457.03|454.83|457.03|454.83|0
1626264120000|2021-07-14 12:02:00|457.22|455.02|457.22|455.02|457.22|455.02|457.22|455.02|0
1626264140000|2021-07-14 12:02:20|457.03|454.83|457.03|454.83|457.03|454.83|457.03|454.83|0
1626264150000|2021-07-14 12:02:30|457.22|455.02|457.22|455.02|457.22|455.02|457.22|455.02|0
1626264160000|2021-07-14 12:02:40|457.03|454.83|457.03|454.83|457.22|455.02|457.03|454.83|0
1626264170000|2021-07-14 12:02:50|457.22|455.02|457.22|455.02|457.22|455.02|457.03|454.83|0
1626264180000|2021-07-14 12:03:00|457.12|454.92|457.03|454.83|457.22|455.02|457.03|454.83|0
1626264190000|2021-07-14 12:03:10|457.22|455.02|457.22|455.02|457.22|455.02|457.22|455.02|0
1626264210000|2021-07-14 12:03:30|457.4|455.2|457.4|455.2|457.4|455.2|457.4|455.2|0
1626264230000|2021-07-14 12:03:50|457.59|455.39|457.59|455.39|457.59|455.39|457.59|455.39|0
1626264270000|2021-07-14 12:04:30|457.4|455.2|457.4|455.2|457.4|455.2|457.4|455.2|0
1626264290000|2021-07-14 12:04:50|457.22|455.02|457.31|455.11|457.31|455.11|457.22|455.02|0
1626264300000|2021-07-14 12:05:00|457.4|455.2|457.4|455.2|457.4|455.2|457.4|455.2|0
1626264310000|2021-07-14 12:05:10|457.59|455.39|457.59|455.39|457.59|455.39|457.59|455.39|0
1626264320000|2021-07-14 12:05:20|457.49|455.29|457.4|455.2|457.49|455.29|457.4|455.2|0
1626264330000|2021-07-14 12:05:30|457.59|455.39|457.4|455.2|457.59|455.39|457.4|455.2|0
1626264340000|2021-07-14 12:05:40|457.22|455.02|457.22|455.02|457.22|455.02|457.22|455.02|0
1626264360000|2021-07-14 12:06:00|457.03|454.83|457.03|454.83|457.12|454.92|457.03|454.83|0
1626264370000|2021-07-14 12:06:10|457.12|454.92|457.22|455.02|457.22|455.02|457.03|454.83|0
1626264380000|2021-07-14 12:06:20|457.4|455.2|457.4|455.2|457.4|455.2|457.4|455.2|0
1626264400000|2021-07-14 12:06:40|457.21|455.01|457.21|455.01|457.21|455.01|457.21|455.01|0
1626264410000|2021-07-14 12:06:50|457.03|454.83|457.03|454.83|457.03|454.83|457.03|454.83|0
1626264450000|2021-07-14 12:07:30|456.84|454.64|457.03|454.83|457.03|454.83|456.84|454.64|0
1626264480000|2021-07-14 12:08:00|456.84|454.64|457.03|454.83|457.03|454.83|456.84|454.64|0
1626264490000|2021-07-14 12:08:10|456.84|454.64|456.84|454.64|456.84|454.64|456.84|454.64|0
1626264500000|2021-07-14 12:08:20|457.03|454.83|457.12|454.92|457.12|454.92|457.03|454.83|0
1626264510000|2021-07-14 12:08:30|457.03|454.83|457.21|455.01|457.21|455.01|457.03|454.83|0
1626264530000|2021-07-14 12:08:50|457.03|454.83|457.03|454.83|457.03|454.83|457.03|454.83|0
1626264540000|2021-07-14 12:09:00|457.12|454.92|457.03|454.83|457.12|454.92|457.03|454.83|0
1626264550000|2021-07-14 12:09:10|457.21|455.01|457.21|455.01|457.21|455.01|457.21|455.01|0
1626264560000|2021-07-14 12:09:20|457.03|454.83|457.03|454.83|457.03|454.83|457.03|454.83|0
1626264590000|2021-07-14 12:09:50|456.84|454.64|456.84|454.64|456.84|454.64|456.84|454.64|0
1626264600000|2021-07-14 12:10:00|457.03|454.83|457.03|454.83|457.03|454.83|457.03|454.83|0
1626264610000|2021-07-14 12:10:10|456.84|454.64|456.84|454.64|456.84|454.64|456.65|454.45|0
1626264630000|2021-07-14 12:10:30|456.65|454.45|456.84|454.64|456.84|454.64|456.65|454.45|0
1626264640000|2021-07-14 12:10:40|457.03|454.83|457.03|454.83|457.03|454.83|457.03|454.83|0
1626264650000|2021-07-14 12:10:50|457.21|455.01|457.21|455.01|457.21|455.01|457.21|455.01|0
1626264660000|2021-07-14 12:11:00|457.4|455.2|457.21|455.01|457.4|455.2|457.21|455.01|0
1626264690000|2021-07-14 12:11:30|457.4|455.2|457.21|455.01|457.4|455.2|457.21|455.01|0
1626264700000|2021-07-14 12:11:40|457.02|454.82|457.02|454.82|457.02|454.82|457.02|454.82|0
1626264710000|2021-07-14 12:11:50|457.21|455.01|457.21|455.01|457.4|455.2|457.21|455.01|0
1626264730000|2021-07-14 12:12:10|457.4|455.2|457.4|455.2|457.4|455.2|457.4|455.2|0
1626264740000|2021-07-14 12:12:20|457.78|455.58|457.59|455.39|457.78|455.58|457.59|455.39|0
1626264750000|2021-07-14 12:12:30|457.4|455.2|457.4|455.2|457.4|455.2|457.4|455.2|0
1626264830000|2021-07-14 12:13:50|457.59|455.39|457.59|455.39|457.59|455.39|457.59|455.39|0
1626264840000|2021-07-14 12:14:00|457.4|455.2|457.4|455.2|457.4|455.2|457.4|455.2|0
1626264860000|2021-07-14 12:14:20|457.59|455.39|457.78|455.58|457.78|455.58|457.59|455.39|0
1626264870000|2021-07-14 12:14:30|457.59|455.39|457.59|455.39|457.59|455.39|457.59|455.39|0
1626264880000|2021-07-14 12:14:40|457.4|455.2|457.4|455.2|457.4|455.2|457.4|455.2|0
1626264900000|2021-07-14 12:15:00|457.59|455.39|457.59|455.39|457.59|455.39|457.59|455.39|0
1626264910000|2021-07-14 12:15:10|457.4|455.2|457.21|455.01|457.4|455.2|457.21|455.01|0
1626264920000|2021-07-14 12:15:20|457.59|455.39|457.59|455.39|457.59|455.39|457.59|455.39|0
1626264950000|2021-07-14 12:15:50|457.21|455.01|457.4|455.2|457.4|455.2|457.21|455.01|0
1626264960000|2021-07-14 12:16:00|457.59|455.39|457.59|455.39|457.59|455.39|457.59|455.39|0
1626264970000|2021-07-14 12:16:10|457.4|455.2|457.59|455.39|457.59|455.39|457.4|455.2|0
1626265000000|2021-07-14 12:16:40|457.68|455.48|457.77|455.57|457.77|455.57|457.59|455.39|0
1626265010000|2021-07-14 12:16:50|457.59|455.39|457.59|455.39|457.59|455.39|457.59|455.39|0
1626265020000|2021-07-14 12:17:00|457.77|455.57|457.77|455.57|457.77|455.57|457.77|455.57|0
1626265050000|2021-07-14 12:17:30|457.59|455.39|457.4|455.2|457.59|455.39|457.4|455.2|0
1626265070000|2021-07-14 12:17:50|457.21|455.01|457.21|455.01|457.21|455.01|457.21|455.01|0
1626265080000|2021-07-14 12:18:00|457.4|455.2|457.4|455.2|457.4|455.2|457.4|455.2|0
1626265090000|2021-07-14 12:18:10|457.21|455.01|457.21|455.01|457.21|455.01|457.21|455.01|0
1626265100000|2021-07-14 12:18:20|457.02|454.82|457.02|454.82|457.21|455.01|457.02|454.82|0
1626265110000|2021-07-14 12:18:30|457.21|455.01|457.02|454.82|457.21|455.01|457.02|454.82|0
1626265140000|2021-07-14 12:19:00|457.21|455.01|457.21|455.01|457.21|455.01|457.21|455.01|0
1626265150000|2021-07-14 12:19:10|457.02|454.82|457.21|455.01|457.21|455.01|457.02|454.82|0
1626265180000|2021-07-14 12:19:40|457.4|455.2|457.4|455.2|457.4|455.2|457.21|455.01|0
1626265190000|2021-07-14 12:19:50|457.21|455.01|457.21|455.01|457.21|455.01|457.21|455.01|0
1626265210000|2021-07-14 12:20:10|457.4|455.2|457.4|455.2|457.4|455.2|457.4|455.2|0
1626265220000|2021-07-14 12:20:20|457.21|455.01|457.21|455.01|457.21|455.01|457.21|455.01|0
1626265240000|2021-07-14 12:20:40|457.02|454.82|457.02|454.82|457.02|454.82|457.02|454.82|0
1626265270000|2021-07-14 12:21:10|457.21|455.01|457.02|454.82|457.21|455.01|457.02|454.82|0
1626265280000|2021-07-14 12:21:20|457.11|454.91|457.21|455.01|457.21|455.01|457.02|454.82|0
1626265300000|2021-07-14 12:21:40|457.02|454.82|457.02|454.82|457.02|454.82|457.02|454.82|0
1626265320000|2021-07-14 12:22:00|456.83|454.63|456.83|454.63|456.83|454.63|456.83|454.63|0
1626265340000|2021-07-14 12:22:20|457.02|454.82|457.02|454.82|457.02|454.82|457.02|454.82|0
1626265350000|2021-07-14 12:22:30|456.92|454.72|456.83|454.63|456.92|454.72|456.83|454.63|0
1626265360000|2021-07-14 12:22:40|457.02|454.82|457.02|454.82|457.02|454.82|457.02|454.82|0
1626265370000|2021-07-14 12:22:50|456.92|454.72|456.92|454.72|456.92|454.72|456.92|454.72|0
1626265380000|2021-07-14 12:23:00|457.02|454.82|457.02|454.82|457.02|454.82|456.83|454.63|0
1626265390000|2021-07-14 12:23:10|457.21|455.01|457.02|454.82|457.21|455.01|457.02|454.82|0
1626265400000|2021-07-14 12:23:20|457.21|455.01|457.21|455.01|457.21|455.01|457.21|455.01|0
1626265410000|2021-07-14 12:23:30|457.02|454.82|457.21|455.01|457.21|455.01|457.02|454.82|0
1626265430000|2021-07-14 12:23:50|457.02|454.82|457.02|454.82|457.02|454.82|457.02|454.82|0
1626265440000|2021-07-14 12:24:00|456.83|454.63|456.83|454.63|456.83|454.63|456.83|454.63|0
1626265450000|2021-07-14 12:24:10|457.02|454.82|456.83|454.63|457.02|454.82|456.83|454.63|0
1626265470000|2021-07-14 12:24:30|457.02|454.82|457.02|454.82|457.02|454.82|457.02|454.82|0
1626265490000|2021-07-14 12:24:50|457.21|455.01|457.02|454.82|457.21|455.01|457.02|454.82|0
1626265500000|2021-07-14 12:25:00|457.21|455.01|457.21|455.01|457.21|455.01|457.21|455.01|0
1626265510000|2021-07-14 12:25:10|457.02|454.82|457.02|454.82|457.21|455.01|457.02|454.82|0
1626265520000|2021-07-14 12:25:20|457.21|455.01|457.21|455.01|457.21|455.01|457.21|455.01|0
1626265550000|2021-07-14 12:25:50|457.02|454.82|457.02|454.82|457.02|454.82|457.02|454.82|0
1626265560000|2021-07-14 12:26:00|456.83|454.63|456.83|454.63|456.83|454.63|456.83|454.63|0
1626265590000|2021-07-14 12:26:30|457.02|454.82|457.02|454.82|457.02|454.82|456.92|454.72|0
1626265600000|2021-07-14 12:26:40|456.92|454.72|456.92|454.72|457.02|454.82|456.83|454.63|0
1626265610000|2021-07-14 12:26:50|456.83|454.63|456.92|454.72|456.92|454.72|456.83|454.63|0
1626265620000|2021-07-14 12:27:00|456.83|454.63|456.83|454.63|456.83|454.63|456.83|454.63|0
1626265650000|2021-07-14 12:27:30|456.64|454.44|456.64|454.44|456.64|454.44|456.64|454.44|0
1626265670000|2021-07-14 12:27:50|456.45|454.25|456.64|454.44|456.64|454.44|456.45|454.25|0
1626265680000|2021-07-14 12:28:00|456.45|454.25|456.64|454.44|456.64|454.44|456.45|454.25|0
1626265690000|2021-07-14 12:28:10|456.45|454.25|456.27|454.07|456.45|454.25|456.27|454.07|0
1626265710000|2021-07-14 12:28:30|456.17|453.97|456.27|454.07|456.27|454.07|456.17|453.97|0
1626265740000|2021-07-14 12:29:00|456.36|454.16|456.45|454.25|456.45|454.25|456.36|454.16|0
1626265750000|2021-07-14 12:29:10|456.54|454.34|456.54|454.34|456.54|454.34|456.54|454.34|0
1626265760000|2021-07-14 12:29:20|456.45|454.25|456.45|454.25|456.45|454.25|456.45|454.25|0
1626265770000|2021-07-14 12:29:30|456.36|454.16|456.27|454.07|456.36|454.16|456.27|454.07|0
1626265790000|2021-07-14 12:29:50|456.08|453.88|455.89|453.69|456.08|453.88|455.89|453.69|0
1626265800000|2021-07-14 12:30:00|456.17|453.97|455.89|453.69|456.17|453.97|455.89|453.69|0
1626265810000|2021-07-14 12:30:10|457.39|455.19|457.39|455.19|458.14|455.94|457.39|455.19|0
1626265820000|2021-07-14 12:30:20|457.96|455.76|457.77|455.57|458.14|455.94|457.39|455.19|0
1626265830000|2021-07-14 12:30:30|458.05|455.85|457.2|455|458.05|455.85|457.2|455|0
1626265840000|2021-07-14 12:30:40|458.14|455.94|457.77|455.57|458.14|455.94|457.39|455.19|0
1626265850000|2021-07-14 12:30:50|457.96|455.76|460.21|458.01|460.21|458.01|457.96|455.76|0
1626265860000|2021-07-14 12:31:00|460.4|458.2|459.84|457.64|460.4|458.2|459.84|457.64|0
1626265870000|2021-07-14 12:31:10|458.71|456.51|458.56|456.36|458.9|456.7|458|455.8|0
1626265880000|2021-07-14 12:31:20|458.37|456.17|458.37|456.17|458.37|456.17|458.37|456.17|0
1626265890000|2021-07-14 12:31:30|458.18|455.98|459.32|457.12|459.32|457.12|458.18|455.98|0
1626265900000|2021-07-14 12:31:40|459.5|457.3|459.88|457.68|460.07|457.87|459.5|457.3|0
1626265910000|2021-07-14 12:31:50|460.07|457.87|460.45|458.25|460.45|458.25|460.07|457.87|0
1626265920000|2021-07-14 12:32:00|460.26|458.06|460.07|457.87|460.26|458.06|459.69|457.49|0
1626265930000|2021-07-14 12:32:10|459.69|457.49|459.69|457.49|459.69|457.49|459.13|456.93|0
1626265940000|2021-07-14 12:32:20|459.88|457.68|460.26|458.06|460.45|458.25|459.88|457.68|0
1626265950000|2021-07-14 12:32:30|460.07|457.87|460.45|458.25|460.45|458.25|460.07|457.87|0
1626265960000|2021-07-14 12:32:40|460.64|458.44|460.82|458.62|460.82|458.62|460.45|458.25|0
1626265970000|2021-07-14 12:32:50|461.01|458.81|460.82|458.62|461.01|458.81|460.82|458.62|0
1626265980000|2021-07-14 12:33:00|461.01|458.81|461.01|458.81|461.2|459|461.01|458.81|0
1626265990000|2021-07-14 12:33:10|460.82|458.62|461.01|458.81|461.01|458.81|460.64|458.44|0
1626266000000|2021-07-14 12:33:20|461.2|459|461.39|459.19|461.77|459.57|461.2|459|0
1626266010000|2021-07-14 12:33:30|461.58|459.38|461.01|458.81|461.58|459.38|461.01|458.81|0
1626266020000|2021-07-14 12:33:40|460.82|458.62|460.82|458.62|460.82|458.62|460.82|458.62|0
1626266030000|2021-07-14 12:33:50|460.64|458.44|460.45|458.25|460.64|458.44|460.45|458.25|0
1626266040000|2021-07-14 12:34:00|460.26|458.06|460.07|457.87|460.26|458.06|460.07|457.87|0
1626266050000|2021-07-14 12:34:10|460.26|458.06|460.26|458.06|460.26|458.06|460.26|458.06|0
1626266060000|2021-07-14 12:34:20|460.07|457.87|460.26|458.06|460.26|458.06|460.07|457.87|0
1626266070000|2021-07-14 12:34:30|460.07|457.87|460.26|458.06|460.26|458.06|460.07|457.87|0
1626266090000|2021-07-14 12:34:50|460.64|458.44|461.2|459|461.2|459|460.63|458.43|0
1626266100000|2021-07-14 12:35:00|461.58|459.38|461.2|459|461.58|459.38|461.2|459|0
1626266110000|2021-07-14 12:35:10|461.39|459.19|461.58|459.38|461.58|459.38|461.2|459|0
1626266120000|2021-07-14 12:35:20|461.39|459.19|461.39|459.19|461.39|459.19|461.39|459.19|0
1626266130000|2021-07-14 12:35:30|461.29|459.09|460.63|458.43|461.29|459.09|460.63|458.43|0
1626266140000|2021-07-14 12:35:40|460.54|458.34|460.45|458.25|460.54|458.34|460.45|458.25|0
1626266150000|2021-07-14 12:35:50|460.26|458.06|460.26|458.06|460.26|458.06|460.07|457.87|0
1626266160000|2021-07-14 12:36:00|460.07|457.87|460.26|458.06|460.26|458.06|460.07|457.87|0
1626266170000|2021-07-14 12:36:10|460.45|458.25|460.45|458.25|460.45|458.25|460.45|458.25|0
1626266190000|2021-07-14 12:36:30|460.63|458.43|460.82|458.62|461.01|458.81|460.63|458.43|0
1626266200000|2021-07-14 12:36:40|461.01|458.81|461.01|458.81|461.01|458.81|461.01|458.81|0
1626266210000|2021-07-14 12:36:50|461.2|459|461.2|459|461.2|459|461.2|459|0
1626266220000|2021-07-14 12:37:00|461.39|459.19|461.2|459|461.39|459.19|461.2|459|0
1626266230000|2021-07-14 12:37:10|461.39|459.19|461.39|459.19|461.39|459.19|461.39|459.19|0
1626266240000|2021-07-14 12:37:20|461.77|459.57|461.96|459.76|461.96|459.76|461.77|459.57|0
1626266250000|2021-07-14 12:37:30|461.77|459.57|461.58|459.38|461.77|459.57|461.58|459.38|0
1626266260000|2021-07-14 12:37:40|461.96|459.76|461.96|459.76|462.15|459.95|461.96|459.76|0
1626266270000|2021-07-14 12:37:50|462.15|459.95|462.33|460.13|462.33|460.13|462.15|459.95|0
1626266280000|2021-07-14 12:38:00|462.15|459.95|461.58|459.38|462.15|459.95|461.58|459.38|0
1626266290000|2021-07-14 12:38:10|461.77|459.57|461.77|459.57|461.77|459.57|461.58|459.38|0
1626266300000|2021-07-14 12:38:20|461.58|459.38|461.58|459.38|461.58|459.38|461.58|459.38|0
1626266310000|2021-07-14 12:38:30|461.39|459.19|461.39|459.19|461.39|459.19|461.39|459.19|0
1626266330000|2021-07-14 12:38:50|461.29|459.09|461.2|459|461.39|459.19|461.2|459|0
1626266340000|2021-07-14 12:39:00|461.39|459.19|461.58|459.38|461.58|459.38|461.39|459.19|0
1626266350000|2021-07-14 12:39:10|461.39|459.19|461.58|459.38|461.58|459.38|461.39|459.19|0
1626266360000|2021-07-14 12:39:20|461.77|459.57|461.77|459.57|461.77|459.57|461.77|459.57|0
1626266370000|2021-07-14 12:39:30|461.67|459.47|461.67|459.47|461.67|459.47|461.67|459.47|0
1626266380000|2021-07-14 12:39:40|461.77|459.57|461.58|459.38|461.77|459.57|461.58|459.38|0
1626266390000|2021-07-14 12:39:50|461.77|459.57|461.77|459.57|461.77|459.57|461.77|459.57|0
1626266400000|2021-07-14 12:40:00|461.67|459.47|461.77|459.57|461.77|459.57|461.67|459.47|0
1626266430000|2021-07-14 12:40:30|461.96|459.76|462.14|459.94|462.14|459.94|461.96|459.76|0
1626266440000|2021-07-14 12:40:40|462.33|460.13|462.33|460.13|462.33|460.13|462.14|459.94|0
1626266450000|2021-07-14 12:40:50|462.23|460.03|462.33|460.13|462.33|460.13|462.23|460.03|0
1626266460000|2021-07-14 12:41:00|462.23|460.03|462.52|460.32|462.52|460.32|462.23|460.03|0
1626266470000|2021-07-14 12:41:10|462.33|460.13|462.14|459.94|462.33|460.13|462.14|459.94|0
1626266480000|2021-07-14 12:41:20|462.33|460.13|462.33|460.13|462.33|460.13|462.33|460.13|0
1626266490000|2021-07-14 12:41:30|462.14|459.94|461.95|459.75|462.14|459.94|461.95|459.75|0
1626266500000|2021-07-14 12:41:40|461.77|459.57|461.58|459.38|461.77|459.57|461.58|459.38|0
1626266510000|2021-07-14 12:41:50|461.39|459.19|461.95|459.75|461.95|459.75|461.39|459.19|0
1626266520000|2021-07-14 12:42:00|462.14|459.94|461.95|459.75|462.14|459.94|461.95|459.75|0
1626266530000|2021-07-14 12:42:10|462.05|459.85|462.14|459.94|462.14|459.94|462.05|459.85|0
1626266540000|2021-07-14 12:42:20|462.33|460.13|462.52|460.32|462.52|460.32|462.33|460.13|0
1626266560000|2021-07-14 12:42:40|462.71|460.51|462.9|460.7|462.9|460.7|462.71|460.51|0
1626266570000|2021-07-14 12:42:50|462.71|460.51|462.71|460.51|462.71|460.51|462.71|460.51|0
1626266580000|2021-07-14 12:43:00|462.9|460.7|462.71|460.51|462.9|460.7|462.71|460.51|0
1626266590000|2021-07-14 12:43:10|463.09|460.89|463.09|460.89|463.09|460.89|463.09|460.89|0
1626266600000|2021-07-14 12:43:20|463.28|461.08|463.28|461.08|463.28|461.08|463.28|461.08|0
1626266610000|2021-07-14 12:43:30|463.66|461.46|463.47|461.27|463.66|461.46|463.47|461.27|0
1626266620000|2021-07-14 12:43:40|463.09|460.89|463.09|460.89|463.09|460.89|463.09|460.89|0
1626266630000|2021-07-14 12:43:50|463.28|461.08|463.28|461.08|463.28|461.08|463.28|461.08|0
1626266640000|2021-07-14 12:44:00|463.09|460.89|463.09|460.89|463.09|460.89|463.09|460.89|0
1626266660000|2021-07-14 12:44:20|462.9|460.7|463.09|460.89|463.09|460.89|462.9|460.7|0
1626266670000|2021-07-14 12:44:30|462.9|460.7|462.71|460.51|462.9|460.7|462.71|460.51|0
1626266690000|2021-07-14 12:44:50|462.52|460.32|462.52|460.32|462.52|460.32|462.52|460.32|0
1626266700000|2021-07-14 12:45:00|462.33|460.13|462.33|460.13|462.33|460.13|462.33|460.13|0
1626266710000|2021-07-14 12:45:10|462.14|459.94|462.14|459.94|462.14|459.94|462.14|459.94|0
1626266720000|2021-07-14 12:45:20|462.33|460.13|462.52|460.32|462.52|460.32|462.33|460.13|0
1626266730000|2021-07-14 12:45:30|462.71|460.51|462.9|460.7|462.9|460.7|462.71|460.51|0
1626266740000|2021-07-14 12:45:40|462.71|460.51|462.9|460.7|462.9|460.7|462.71|460.51|0
1626266760000|2021-07-14 12:46:00|463.09|460.89|463.28|461.08|463.28|461.08|463.09|460.89|0
1626266770000|2021-07-14 12:46:10|463.09|460.89|463.09|460.89|463.09|460.89|463.09|460.89|0
1626266800000|2021-07-14 12:46:40|462.9|460.7|463.09|460.89|463.09|460.89|462.9|460.7|0
1626266810000|2021-07-14 12:46:50|463.28|461.08|463.28|461.08|463.28|461.08|463.28|461.08|0
1626266830000|2021-07-14 12:47:10|463.09|460.89|463.09|460.89|463.09|460.89|462.99|460.79|0
1626266840000|2021-07-14 12:47:20|462.9|460.7|462.71|460.51|462.9|460.7|462.71|460.51|0
1626266860000|2021-07-14 12:47:40|462.9|460.7|462.9|460.7|462.9|460.7|462.9|460.7|0
1626266880000|2021-07-14 12:48:00|463.09|460.89|463.09|460.89|463.09|460.89|463.09|460.89|0
1626266890000|2021-07-14 12:48:10|462.9|460.7|463.09|460.89|463.09|460.89|462.9|460.7|0
1626266930000|2021-07-14 12:48:50|463.28|461.08|463.28|461.08|463.28|461.08|463.28|461.08|0
1626266960000|2021-07-14 12:49:20|463.18|460.98|463.46|461.26|463.46|461.26|463.09|460.89|0
1626266990000|2021-07-14 12:49:50|463.28|461.08|463.65|461.45|463.65|461.45|463.28|461.08|0
1626267000000|2021-07-14 12:50:00|463.28|461.08|463.28|461.08|463.28|461.08|463.28|461.08|0
1626267010000|2021-07-14 12:50:10|463.09|460.89|463.27|461.07|463.28|461.08|463.09|460.89|0
1626267020000|2021-07-14 12:50:20|463.46|461.26|463.27|461.07|463.46|461.26|463.27|461.07|0
1626267030000|2021-07-14 12:50:30|463.46|461.26|463.27|461.07|463.46|461.26|463.27|461.07|0
1626267040000|2021-07-14 12:50:40|463.09|460.89|463.09|460.89|463.09|460.89|463.09|460.89|0
1626267050000|2021-07-14 12:50:50|463.27|461.07|463.27|461.07|463.27|461.07|463.27|461.07|0
1626267060000|2021-07-14 12:51:00|462.9|460.7|463.09|460.89|463.09|460.89|462.9|460.7|0
1626267080000|2021-07-14 12:51:20|463.27|461.07|463.27|461.07|463.27|461.07|463.27|461.07|0
1626267100000|2021-07-14 12:51:40|463.09|460.89|463.27|461.07|463.27|461.07|463.09|460.89|0
1626267110000|2021-07-14 12:51:50|463.09|460.89|463.09|460.89|463.09|460.89|463.09|460.89|0
1626267120000|2021-07-14 12:52:00|463.08|460.88|463.08|460.88|463.27|461.07|463.08|460.88|0
1626267130000|2021-07-14 12:52:10|463.27|461.07|463.27|461.07|463.27|461.07|463.27|461.07|0
1626267140000|2021-07-14 12:52:20|463.08|460.88|463.27|461.07|463.27|461.07|463.08|460.88|0
1626267150000|2021-07-14 12:52:30|463.08|460.88|462.99|460.79|463.08|460.88|462.99|460.79|0
1626267160000|2021-07-14 12:52:40|463.08|460.88|463.08|460.88|463.08|460.88|463.08|460.88|0
1626267170000|2021-07-14 12:52:50|462.9|460.7|463.08|460.88|463.08|460.88|462.9|460.7|0
1626267180000|2021-07-14 12:53:00|462.9|460.7|463.08|460.88|463.08|460.88|462.9|460.7|0
1626267210000|2021-07-14 12:53:30|463.27|461.07|463.27|461.07|463.27|461.07|463.27|461.07|0
1626267220000|2021-07-14 12:53:40|463.18|460.98|463.27|461.07|463.27|461.07|463.08|460.88|0
1626267230000|2021-07-14 12:53:50|463.08|460.88|463.08|460.88|463.08|460.88|463.08|460.88|0
1626267240000|2021-07-14 12:54:00|463.65|461.45|463.65|461.45|463.65|461.45|463.65|461.45|0
1626267260000|2021-07-14 12:54:20|463.84|461.64|463.84|461.64|463.84|461.64|463.84|461.64|0
1626267270000|2021-07-14 12:54:30|464.22|462.02|464.03|461.83|464.22|462.02|464.03|461.83|0
1626267280000|2021-07-14 12:54:40|464.22|462.02|464.31|462.11|464.31|462.11|464.22|462.02|0
1626267290000|2021-07-14 12:54:50|464.41|462.21|464.41|462.21|464.41|462.21|464.22|462.02|0
1626267300000|2021-07-14 12:55:00|464.22|462.02|464.41|462.21|464.41|462.21|464.22|462.02|0
1626267310000|2021-07-14 12:55:10|464.22|462.02|464.22|462.02|464.22|462.02|464.22|462.02|0
1626267320000|2021-07-14 12:55:20|464.41|462.21|464.22|462.02|464.41|462.21|464.22|462.02|0
1626267330000|2021-07-14 12:55:30|464.41|462.21|464.41|462.21|464.41|462.21|464.41|462.21|0
1626267340000|2021-07-14 12:55:40|464.6|462.4|464.6|462.4|464.6|462.4|464.6|462.4|0
1626267370000|2021-07-14 12:56:10|464.79|462.59|464.98|462.78|464.98|462.78|464.79|462.59|0
1626267380000|2021-07-14 12:56:20|464.79|462.59|464.79|462.59|464.79|462.59|464.79|462.59|0
1626267390000|2021-07-14 12:56:30|464.98|462.78|464.98|462.78|464.98|462.78|464.98|462.78|0
1626267400000|2021-07-14 12:56:40|464.79|462.59|464.79|462.59|464.79|462.59|464.79|462.59|0
1626267410000|2021-07-14 12:56:50|464.98|462.78|464.98|462.78|464.98|462.78|464.98|462.78|0
1626267420000|2021-07-14 12:57:00|464.88|462.68|464.98|462.78|464.98|462.78|464.88|462.68|0
1626267450000|2021-07-14 12:57:30|464.79|462.59|465.17|462.97|465.17|462.97|464.79|462.59|0
1626267460000|2021-07-14 12:57:40|464.98|462.78|464.6|462.4|464.98|462.78|464.6|462.4|0
1626267470000|2021-07-14 12:57:50|464.41|462.21|464.41|462.21|464.41|462.21|464.41|462.21|0
1626267480000|2021-07-14 12:58:00|464.22|462.02|464.03|461.83|464.22|462.02|464.03|461.83|0
1626267490000|2021-07-14 12:58:10|463.84|461.64|464.03|461.83|464.03|461.83|463.84|461.64|0
1626267510000|2021-07-14 12:58:30|464.22|462.02|464.03|461.83|464.22|462.02|464.03|461.83|0
1626267520000|2021-07-14 12:58:40|463.84|461.64|463.84|461.64|463.84|461.64|463.84|461.64|0
1626267540000|2021-07-14 12:59:00|464.03|461.83|464.03|461.83|464.03|461.83|464.03|461.83|0
1626267560000|2021-07-14 12:59:20|463.84|461.64|463.84|461.64|463.84|461.64|463.84|461.64|0
1626267600000|2021-07-14 13:00:00|464.22|462.02|464.03|461.83|464.22|462.02|464.03|461.83|0
1626267610000|2021-07-14 13:00:10|463.84|461.64|464.03|461.83|464.03|461.83|463.84|461.64|0
1626267620000|2021-07-14 13:00:20|464.22|462.02|464.22|462.02|464.22|462.02|464.22|462.02|0
1626267630000|2021-07-14 13:00:30|464.03|461.83|464.03|461.83|464.03|461.83|464.03|461.83|0
1626267640000|2021-07-14 13:00:40|463.93|461.73|463.93|461.73|463.93|461.73|463.93|461.73|0
1626267650000|2021-07-14 13:00:50|463.84|461.64|463.46|461.26|463.84|461.64|463.46|461.26|0
1626267670000|2021-07-14 13:01:10|463.65|461.45|463.84|461.64|463.84|461.64|463.65|461.45|0
1626267680000|2021-07-14 13:01:20|463.93|461.73|463.93|461.73|463.93|461.73|463.93|461.73|0
1626267690000|2021-07-14 13:01:30|464.03|461.83|464.03|461.83|464.03|461.83|464.03|461.83|0
1626267700000|2021-07-14 13:01:40|464.22|462.02|464.12|461.92|464.22|462.02|464.12|461.92|0
1626267710000|2021-07-14 13:01:50|464.03|461.83|464.03|461.83|464.12|461.92|464.03|461.83|0
1626267720000|2021-07-14 13:02:00|464.22|462.02|464.22|462.02|464.22|462.02|464.22|462.02|0
1626267730000|2021-07-14 13:02:10|464.41|462.21|464.41|462.21|464.41|462.21|464.41|462.21|0
1626267750000|2021-07-14 13:02:30|464.22|462.02|464.22|462.02|464.22|462.02|464.22|462.02|0
1626267760000|2021-07-14 13:02:40|464.41|462.21|464.22|462.02|464.41|462.21|464.22|462.02|0
1626267770000|2021-07-14 13:02:50|464.03|461.83|464.03|461.83|464.03|461.83|464.03|461.83|0
1626267780000|2021-07-14 13:03:00|463.84|461.64|463.84|461.64|463.84|461.64|463.84|461.64|0
1626267790000|2021-07-14 13:03:10|463.65|461.45|463.65|461.45|463.65|461.45|463.65|461.45|0
1626267820000|2021-07-14 13:03:40|463.84|461.64|463.84|461.64|463.84|461.64|463.84|461.64|0
1626267840000|2021-07-14 13:04:00|463.65|461.45|463.65|461.45|463.65|461.45|463.65|461.45|0
1626267850000|2021-07-14 13:04:10|463.46|461.26|463.65|461.45|463.65|461.45|463.46|461.26|0
1626267910000|2021-07-14 13:05:10|463.84|461.64|463.84|461.64|463.84|461.64|463.84|461.64|0
1626267930000|2021-07-14 13:05:30|463.65|461.45|463.65|461.45|463.65|461.45|463.65|461.45|0
1626267950000|2021-07-14 13:05:50|463.46|461.26|463.46|461.26|463.46|461.26|463.46|461.26|0
1626267970000|2021-07-14 13:06:10|463.65|461.45|463.65|461.45|463.65|461.45|463.65|461.45|0
1626268000000|2021-07-14 13:06:40|463.84|461.64|463.84|461.64|463.84|461.64|463.84|461.64|0
1626268010000|2021-07-14 13:06:50|463.74|461.54|463.74|461.54|463.74|461.54|463.74|461.54|0
1626268020000|2021-07-14 13:07:00|463.84|461.64|463.65|461.45|463.84|461.64|463.46|461.26|0
1626268030000|2021-07-14 13:07:10|463.55|461.35|463.27|461.07|463.55|461.35|463.27|461.07|0
1626268040000|2021-07-14 13:07:20|463.46|461.26|463.08|460.88|463.46|461.26|463.08|460.88|0
1626268050000|2021-07-14 13:07:30|462.89|460.69|462.89|460.69|462.89|460.69|462.89|460.69|0
1626268060000|2021-07-14 13:07:40|462.7|460.5|462.7|460.5|462.7|460.5|462.7|460.5|0
1626268080000|2021-07-14 13:08:00|462.89|460.69|462.89|460.69|462.89|460.69|462.89|460.69|0
1626268090000|2021-07-14 13:08:10|462.7|460.5|462.7|460.5|462.7|460.5|462.7|460.5|0
1626268120000|2021-07-14 13:08:40|462.89|460.69|462.89|460.69|462.89|460.69|462.89|460.69|0
1626268130000|2021-07-14 13:08:50|463.08|460.88|463.08|460.88|463.08|460.88|463.08|460.88|0
1626268140000|2021-07-14 13:09:00|462.89|460.69|462.89|460.69|462.89|460.69|462.89|460.69|0
1626268170000|2021-07-14 13:09:30|462.98|460.78|462.98|460.78|462.98|460.78|462.98|460.78|0
1626268180000|2021-07-14 13:09:40|463.08|460.88|463.08|460.88|463.08|460.88|463.08|460.88|0
1626268200000|2021-07-14 13:10:00|463.27|461.07|463.27|461.07|463.27|461.07|463.27|461.07|0
1626268210000|2021-07-14 13:10:10|463.46|461.26|463.27|461.07|463.46|461.26|463.27|461.07|0
1626268230000|2021-07-14 13:10:30|463.08|460.88|463.08|460.88|463.08|460.88|463.08|460.88|0
1626268240000|2021-07-14 13:10:40|462.89|460.69|462.89|460.69|462.89|460.69|462.89|460.69|0
1626268250000|2021-07-14 13:10:50|463.08|460.88|463.08|460.88|463.08|460.88|463.08|460.88|0
1626268280000|2021-07-14 13:11:20|463.27|461.07|463.08|460.88|463.27|461.07|463.08|460.88|0
1626268290000|2021-07-14 13:11:30|463.27|461.07|463.17|460.97|463.27|461.07|463.17|460.97|0
1626268300000|2021-07-14 13:11:40|463.08|460.88|463.08|460.88|463.08|460.88|463.08|460.88|0
1626268320000|2021-07-14 13:12:00|463.17|460.97|463.08|460.88|463.17|460.97|463.08|460.88|0
1626268330000|2021-07-14 13:12:10|462.89|460.69|462.89|460.69|462.89|460.69|462.89|460.69|0
1626268340000|2021-07-14 13:12:20|463.08|460.88|463.08|460.88|463.08|460.88|463.08|460.88|0
1626268350000|2021-07-14 13:12:30|463.27|461.07|463.08|460.88|463.27|461.07|463.08|460.88|0
1626268360000|2021-07-14 13:12:40|463.27|461.07|463.27|461.07|463.27|461.07|463.27|461.07|0
1626268380000|2021-07-14 13:13:00|463.36|461.16|463.45|461.25|463.45|461.25|463.36|461.16|0
1626268390000|2021-07-14 13:13:10|463.64|461.44|463.64|461.44|463.64|461.44|463.64|461.44|0
1626268400000|2021-07-14 13:13:20|463.83|461.63|463.64|461.44|463.83|461.63|463.64|461.44|0
1626268420000|2021-07-14 13:13:40|463.45|461.25|463.45|461.25|463.45|461.25|463.45|461.25|0
1626268430000|2021-07-14 13:13:50|463.64|461.44|463.64|461.44|463.64|461.44|463.64|461.44|0
1626268440000|2021-07-14 13:14:00|463.45|461.25|463.45|461.25|463.45|461.25|463.45|461.25|0
1626268460000|2021-07-14 13:14:20|463.26|461.06|463.45|461.25|463.45|461.25|463.26|461.06|0
1626268510000|2021-07-14 13:15:10|463.26|461.06|463.26|461.06|463.26|461.06|463.26|461.06|0
1626268530000|2021-07-14 13:15:30|463.07|460.87|463.07|460.87|463.07|460.87|463.07|460.87|0
1626268540000|2021-07-14 13:15:40|463.26|461.06|463.26|461.06|463.26|461.06|463.26|461.06|0
1626268550000|2021-07-14 13:15:50|463.45|461.25|463.45|461.25|463.45|461.25|463.45|461.25|0
1626268580000|2021-07-14 13:16:20|463.35|461.15|463.26|461.06|463.35|461.15|463.26|461.06|0
1626268620000|2021-07-14 13:17:00|463.45|461.25|463.64|461.44|463.64|461.44|463.45|461.25|0
1626268640000|2021-07-14 13:17:20|463.73|461.53|463.73|461.53|463.73|461.53|463.73|461.53|0
1626268650000|2021-07-14 13:17:30|463.64|461.44|463.83|461.63|463.83|461.63|463.64|461.44|0
1626268660000|2021-07-14 13:17:40|463.64|461.44|463.64|461.44|463.64|461.44|463.64|461.44|0
1626268670000|2021-07-14 13:17:50|463.45|461.25|463.45|461.25|463.45|461.25|463.45|461.25|0
1626268690000|2021-07-14 13:18:10|463.35|461.15|463.26|461.06|463.35|461.15|463.26|461.06|0
1626268700000|2021-07-14 13:18:20|463.07|460.87|463.07|460.87|463.07|460.87|463.07|460.87|0
1626268710000|2021-07-14 13:18:30|462.88|460.68|462.88|460.68|462.88|460.68|462.88|460.68|0
1626268730000|2021-07-14 13:18:50|463.07|460.87|462.88|460.68|463.07|460.87|462.88|460.68|0
1626268750000|2021-07-14 13:19:10|463.07|460.87|462.88|460.68|463.07|460.87|462.88|460.68|0
1626268760000|2021-07-14 13:19:20|463.07|460.87|463.07|460.87|463.07|460.87|463.07|460.87|0
1626268770000|2021-07-14 13:19:30|463.26|461.06|463.26|461.06|463.26|461.06|463.26|461.06|0
1626268790000|2021-07-14 13:19:50|463.07|460.87|463.07|460.87|463.07|460.87|463.07|460.87|0
1626268800000|2021-07-14 13:20:00|463.26|461.06|463.07|460.87|463.26|461.06|463.07|460.87|0
1626268810000|2021-07-14 13:20:10|463.26|461.06|463.26|461.06|463.26|461.06|463.26|461.06|0
1626268820000|2021-07-14 13:20:20|463.45|461.25|463.45|461.25|463.45|461.25|463.45|461.25|0
1626268840000|2021-07-14 13:20:40|463.26|461.06|463.26|461.06|463.26|461.06|463.26|461.06|0
1626268850000|2021-07-14 13:20:50|463.45|461.25|463.45|461.25|463.45|461.25|463.45|461.25|0
1626268860000|2021-07-14 13:21:00|463.64|461.44|463.64|461.44|463.64|461.44|463.64|461.44|0
1626268870000|2021-07-14 13:21:10|463.83|461.63|463.83|461.63|463.83|461.63|463.83|461.63|0
1626268880000|2021-07-14 13:21:20|463.64|461.44|463.64|461.44|463.64|461.44|463.64|461.44|0
1626268890000|2021-07-14 13:21:30|463.83|461.63|463.83|461.63|463.83|461.63|463.83|461.63|0
1626268920000|2021-07-14 13:22:00|464.02|461.82|464.02|461.82|464.02|461.82|464.02|461.82|0
1626268930000|2021-07-14 13:22:10|463.83|461.63|463.83|461.63|463.83|461.63|463.83|461.63|0
1626268940000|2021-07-14 13:22:20|464.02|461.82|463.83|461.63|464.02|461.82|463.83|461.63|0
1626268950000|2021-07-14 13:22:30|464.02|461.82|464.02|461.82|464.02|461.82|464.02|461.82|0
1626268960000|2021-07-14 13:22:40|463.83|461.63|463.83|461.63|463.83|461.63|463.83|461.63|0
1626269010000|2021-07-14 13:23:30|463.92|461.72|464.02|461.82|464.02|461.82|463.92|461.72|0
1626269030000|2021-07-14 13:23:50|463.83|461.63|463.83|461.63|463.83|461.63|463.83|461.63|0
1626269050000|2021-07-14 13:24:10|463.64|461.44|463.64|461.44|463.64|461.44|463.64|461.44|0
1626269060000|2021-07-14 13:24:20|463.83|461.63|463.83|461.63|463.83|461.63|463.83|461.63|0
1626269100000|2021-07-14 13:25:00|463.92|461.72|463.83|461.63|463.92|461.72|463.83|461.63|0
1626269110000|2021-07-14 13:25:10|464.02|461.82|464.21|462.01|464.21|462.01|464.02|461.82|0
1626269120000|2021-07-14 13:25:20|464.4|462.2|464.4|462.2|464.4|462.2|464.4|462.2|0
1626269150000|2021-07-14 13:25:50|464.59|462.39|464.59|462.39|464.59|462.39|464.59|462.39|0
1626269180000|2021-07-14 13:26:20|464.4|462.2|464.21|462.01|464.4|462.2|464.21|462.01|0
1626269190000|2021-07-14 13:26:30|464.02|461.82|464.02|461.82|464.02|461.82|464.02|461.82|0
1626269200000|2021-07-14 13:26:40|463.83|461.63|463.83|461.63|464.02|461.82|463.83|461.63|0
1626269210000|2021-07-14 13:26:50|464.02|461.82|463.83|461.63|464.02|461.82|463.83|461.63|0
1626269220000|2021-07-14 13:27:00|464.02|461.82|464.21|462.01|464.21|462.01|464.02|461.82|0
1626269230000|2021-07-14 13:27:10|464.11|461.91|464.02|461.82|464.11|461.91|464.02|461.82|0
1626269250000|2021-07-14 13:27:30|464.11|461.91|464.02|461.82|464.21|462.01|464.02|461.82|0
1626269260000|2021-07-14 13:27:40|464.21|462.01|464.21|462.01|464.21|462.01|464.21|462.01|0
1626269270000|2021-07-14 13:27:50|464.4|462.2|464.4|462.2|464.4|462.2|464.4|462.2|0
1626269280000|2021-07-14 13:28:00|464.21|462.01|464.02|461.82|464.21|462.01|464.02|461.82|0
1626269290000|2021-07-14 13:28:10|464.21|462.01|464.21|462.01|464.21|462.01|464.02|461.82|0
1626269300000|2021-07-14 13:28:20|464.39|462.19|464.39|462.19|464.39|462.19|464.39|462.19|0
1626269310000|2021-07-14 13:28:30|464.58|462.38|464.58|462.38|464.58|462.38|464.58|462.38|0
1626269320000|2021-07-14 13:28:40|464.39|462.19|464.21|462.01|464.39|462.19|464.21|462.01|0
1626269330000|2021-07-14 13:28:50|464.39|462.19|464.21|462.01|464.39|462.19|464.21|462.01|0
1626269340000|2021-07-14 13:29:00|464.39|462.19|464.39|462.19|464.39|462.19|464.39|462.19|0
1626269350000|2021-07-14 13:29:10|464.58|462.38|464.58|462.38|464.58|462.38|464.58|462.38|0
1626269370000|2021-07-14 13:29:30|464.77|462.57|464.77|462.57|464.77|462.57|464.58|462.38|0
1626269390000|2021-07-14 13:29:50|464.58|462.38|464.77|462.57|464.77|462.57|464.58|462.38|0
1626269400000|2021-07-14 13:30:00|464.58|462.38|465.15|462.95|465.15|462.95|464.58|462.38|0
1626269410000|2021-07-14 13:30:10|465.34|463.14|465.15|462.95|465.34|463.14|464.77|462.57|0
1626269420000|2021-07-14 13:30:20|464.77|462.57|464.2|462|464.77|462.57|464.2|462|0
1626269430000|2021-07-14 13:30:30|464.39|462.19|462.88|460.68|464.39|462.19|462.88|460.68|0
1626269440000|2021-07-14 13:30:40|463.45|461.25|464.58|462.38|464.58|462.38|463.45|461.25|0
1626269450000|2021-07-14 13:30:50|464.96|462.76|464.96|462.76|465.15|462.95|464.96|462.76|0
1626269460000|2021-07-14 13:31:00|465.15|462.95|465.34|463.14|465.53|463.33|465.15|462.95|0
1626269470000|2021-07-14 13:31:10|465.15|462.95|465.53|463.33|465.91|463.71|465.15|462.95|0
1626269480000|2021-07-14 13:31:20|465.91|463.71|465.91|463.71|466.29|464.09|465.91|463.71|0
1626269490000|2021-07-14 13:31:30|466.1|463.9|466.48|464.28|466.48|464.28|466.1|463.9|0
1626269500000|2021-07-14 13:31:40|466.29|464.09|466.67|464.47|466.67|464.47|466.29|464.09|0
1626269510000|2021-07-14 13:31:50|466.48|464.28|466.67|464.47|466.67|464.47|466.48|464.28|0
1626269520000|2021-07-14 13:32:00|466.86|464.66|466.48|464.28|466.86|464.66|466.48|464.28|0
1626269530000|2021-07-14 13:32:10|466.86|464.66|466.86|464.66|467.05|464.85|466.86|464.66|0
1626269540000|2021-07-14 13:32:20|466.67|464.47|466.86|464.66|466.86|464.66|466.67|464.47|0
1626269550000|2021-07-14 13:32:30|467.05|464.85|467.05|464.85|467.05|464.85|466.86|464.66|0
1626269560000|2021-07-14 13:32:40|466.86|464.66|467.05|464.85|467.05|464.85|466.86|464.66|0
1626269570000|2021-07-14 13:32:50|467.24|465.04|467.05|464.85|467.24|465.04|467.05|464.85|0
1626269580000|2021-07-14 13:33:00|466.86|464.66|466.86|464.66|467.05|464.85|466.86|464.66|0
1626269590000|2021-07-14 13:33:10|466.67|464.47|466.67|464.47|466.67|464.47|466.48|464.28|0
1626269600000|2021-07-14 13:33:20|466.86|464.66|467.43|465.23|468.84|466.64|466.86|464.66|0
1626269610000|2021-07-14 13:33:30|467.24|465.04|467.62|465.42|467.62|465.42|467.24|465.04|0
1626269620000|2021-07-14 13:33:40|467.81|465.61|467.81|465.61|467.81|465.61|467.81|465.61|0
1626269630000|2021-07-14 13:33:50|467.62|465.42|467.62|465.42|467.81|465.61|467.43|465.23|0
1626269640000|2021-07-14 13:34:00|467.81|465.61|467.62|465.42|467.81|465.61|467.62|465.42|0
1626269650000|2021-07-14 13:34:10|467.24|465.04|467.62|465.42|467.62|465.42|467.24|465.04|0
1626269660000|2021-07-14 13:34:20|467.81|465.61|467.81|465.61|467.81|465.61|467.81|465.61|0
1626269670000|2021-07-14 13:34:30|467.62|465.42|467.81|465.61|468|465.8|467.62|465.42|0
1626269680000|2021-07-14 13:34:40|467.62|465.42|468.19|465.99|468.19|465.99|467.62|465.42|0
1626269690000|2021-07-14 13:34:50|467.81|465.61|467.62|465.42|467.81|465.61|467.62|465.42|0
1626269700000|2021-07-14 13:35:00|468|465.8|468.38|466.18|468.57|466.37|468|465.8|0
1626269710000|2021-07-14 13:35:10|468.19|465.99|468|465.8|468.57|466.37|468|465.8|0
1626269720000|2021-07-14 13:35:20|467.81|465.61|467.81|465.61|468|465.8|467.81|465.61|0
1626269730000|2021-07-14 13:35:30|468|465.8|468|465.8|468.38|466.18|468|465.8|0
1626269740000|2021-07-14 13:35:40|467.81|465.61|468|465.8|468|465.8|467.81|465.61|0
1626269750000|2021-07-14 13:35:50|467.81|465.61|467.81|465.61|467.81|465.61|467.81|465.61|0
1626269760000|2021-07-14 13:36:00|467.43|465.23|467.43|465.23|467.62|465.42|467.43|465.23|0
1626269770000|2021-07-14 13:36:10|467.81|465.61|467.62|465.42|467.81|465.61|467.43|465.23|0
1626269780000|2021-07-14 13:36:20|467.43|465.23|467.43|465.23|467.43|465.23|467.43|465.23|0
1626269790000|2021-07-14 13:36:30|467.24|465.04|466.86|464.66|467.24|465.04|466.67|464.47|0
1626269800000|2021-07-14 13:36:40|466.67|464.47|466.67|464.47|466.86|464.66|466.67|464.47|0
1626269810000|2021-07-14 13:36:50|466.86|464.66|466.48|464.28|466.86|464.66|466.48|464.28|0
1626269820000|2021-07-14 13:37:00|466.67|464.47|467.24|465.04|467.24|465.04|466.67|464.47|0
1626269830000|2021-07-14 13:37:10|467.05|464.85|466.67|464.47|467.05|464.85|466.67|464.47|0
1626269840000|2021-07-14 13:37:20|466.86|464.66|466.48|464.28|466.86|464.66|466.48|464.28|0
1626269850000|2021-07-14 13:37:30|466.29|464.09|466.48|464.28|466.67|464.47|466.29|464.09|0
1626269860000|2021-07-14 13:37:40|466.29|464.09|466.29|464.09|466.29|464.09|466.1|463.9|0
1626269870000|2021-07-14 13:37:50|466.48|464.28|466.48|464.28|466.48|464.28|466.48|464.28|0
1626269880000|2021-07-14 13:38:00|466.67|464.47|466.67|464.47|466.67|464.47|466.48|464.28|0
1626269890000|2021-07-14 13:38:10|466.86|464.66|466.86|464.66|466.86|464.66|466.67|464.47|0
1626269900000|2021-07-14 13:38:20|466.67|464.47|466.86|464.66|466.86|464.66|466.67|464.47|0
1626269910000|2021-07-14 13:38:30|466.67|464.47|466.67|464.47|466.67|464.47|466.67|464.47|0
1626269920000|2021-07-14 13:38:40|466.86|464.66|467.05|464.85|467.05|464.85|466.86|464.66|0
1626269930000|2021-07-14 13:38:50|466.86|464.66|466.86|464.66|466.86|464.66|466.86|464.66|0
1626269940000|2021-07-14 13:39:00|467.05|464.85|467.24|465.04|467.24|465.04|467.05|464.85|0
1626269950000|2021-07-14 13:39:10|467.05|464.85|467.05|464.85|467.05|464.85|466.86|464.66|0
1626269960000|2021-07-14 13:39:20|466.86|464.66|467.05|464.85|467.05|464.85|466.86|464.66|0
1626269970000|2021-07-14 13:39:30|467.24|465.04|467.05|464.85|467.24|465.04|467.05|464.85|0
1626269980000|2021-07-14 13:39:40|466.86|464.66|467.43|465.23|467.43|465.23|466.86|464.66|0
1626269990000|2021-07-14 13:39:50|467.24|465.04|467.43|465.23|467.43|465.23|467.24|465.04|0
1626270000000|2021-07-14 13:40:00|467.81|465.61|467.62|465.42|467.81|465.61|467.62|465.42|0
1626270010000|2021-07-14 13:40:10|467.81|465.61|467.81|465.61|468.19|465.99|467.81|465.61|0
1626270020000|2021-07-14 13:40:20|467.24|465.04|467.24|465.04|467.43|465.23|467.24|465.04|0
1626270030000|2021-07-14 13:40:30|467.43|465.23|468|465.8|468|465.8|467.43|465.23|0
1626270050000|2021-07-14 13:40:50|467.81|465.61|467.62|465.42|467.81|465.61|467.62|465.42|0
1626270060000|2021-07-14 13:41:00|467.43|465.23|467.81|465.61|467.81|465.61|467.43|465.23|0
1626270070000|2021-07-14 13:41:10|468|465.8|467.81|465.61|468|465.8|467.81|465.61|0
1626270080000|2021-07-14 13:41:20|468|465.8|468.57|466.37|468.57|466.37|468|465.8|0
1626270090000|2021-07-14 13:41:30|468.38|466.18|468.38|466.18|468.38|466.18|468.19|465.99|0
1626270110000|2021-07-14 13:41:50|468.28|466.08|468.19|465.99|468.38|466.18|468.19|465.99|0
1626270120000|2021-07-14 13:42:00|468.38|466.18|468.38|466.18|468.38|466.18|468.38|466.18|0
1626270130000|2021-07-14 13:42:10|468.19|465.99|468|465.8|468.19|465.99|468|465.8|0
1626270140000|2021-07-14 13:42:20|468.19|465.99|467.81|465.61|468.19|465.99|467.81|465.61|0
1626270150000|2021-07-14 13:42:30|468|465.8|467.81|465.61|468|465.8|467.81|465.61|0
1626270160000|2021-07-14 13:42:40|467.62|465.42|467.62|465.42|467.62|465.42|467.62|465.42|0
1626270180000|2021-07-14 13:43:00|467.81|465.61|467.81|465.61|467.81|465.61|467.81|465.61|0
1626270190000|2021-07-14 13:43:10|467.62|465.42|467.43|465.23|467.62|465.42|467.43|465.23|0
1626270200000|2021-07-14 13:43:20|467.62|465.42|467.62|465.42|467.62|465.42|467.62|465.42|0
1626270210000|2021-07-14 13:43:30|467.52|465.32|467.52|465.32|467.52|465.32|467.52|465.32|0
1626270220000|2021-07-14 13:43:40|467.62|465.42|467.24|465.04|467.62|465.42|467.24|465.04|0
1626270240000|2021-07-14 13:44:00|467.05|464.85|467.05|464.85|467.05|464.85|467.05|464.85|0
1626270250000|2021-07-14 13:44:10|466.86|464.66|466.67|464.47|466.86|464.66|466.67|464.47|0
1626270260000|2021-07-14 13:44:20|466.86|464.66|467.05|464.85|467.05|464.85|466.86|464.66|0
1626270270000|2021-07-14 13:44:30|467.24|465.04|467.05|464.85|467.24|465.04|467.05|464.85|0
1626270290000|2021-07-14 13:44:50|466.86|464.66|466.86|464.66|467.05|464.85|466.86|464.66|0
1626270300000|2021-07-14 13:45:00|466.67|464.47|466.86|464.66|466.86|464.66|466.67|464.47|0
1626270310000|2021-07-14 13:45:10|467.05|464.85|466.86|464.66|467.05|464.85|466.86|464.66|0
1626270320000|2021-07-14 13:45:20|467.05|464.85|466.86|464.66|467.05|464.85|466.86|464.66|0
1626270330000|2021-07-14 13:45:30|467.05|464.85|466.67|464.47|467.05|464.85|466.67|464.47|0
1626270340000|2021-07-14 13:45:40|466.48|464.28|466.1|463.9|466.48|464.28|466.1|463.9|0
1626270360000|2021-07-14 13:46:00|466.29|464.09|466.48|464.28|466.48|464.28|466.1|463.9|0
1626270370000|2021-07-14 13:46:10|466.29|464.09|466.67|464.47|466.67|464.47|466.29|464.09|0
1626270380000|2021-07-14 13:46:20|466.48|464.28|466.86|464.66|466.86|464.66|466.48|464.28|0
1626270390000|2021-07-14 13:46:30|467.05|464.85|467.05|464.85|467.05|464.85|467.05|464.85|0
1626270410000|2021-07-14 13:46:50|467.24|465.04|467.05|464.85|467.24|465.04|467.05|464.85|0
1626270430000|2021-07-14 13:47:10|466.86|464.66|466.86|464.66|467.05|464.85|466.86|464.66|0
1626270440000|2021-07-14 13:47:20|467.05|464.85|466.86|464.66|467.05|464.85|466.86|464.66|0
1626270450000|2021-07-14 13:47:30|466.67|464.47|466.67|464.47|466.67|464.47|466.67|464.47|0
1626270460000|2021-07-14 13:47:40|466.48|464.28|466.48|464.28|466.48|464.28|466.48|464.28|0
1626270470000|2021-07-14 13:47:50|466.29|464.09|466.29|464.09|466.29|464.09|466.29|464.09|0
1626270480000|2021-07-14 13:48:00|466.1|463.9|465.72|463.52|466.1|463.9|465.72|463.52|0
1626270490000|2021-07-14 13:48:10|465.53|463.33|465.53|463.33|465.53|463.33|465.53|463.33|0
1626270500000|2021-07-14 13:48:20|465.34|463.14|465.34|463.14|465.34|463.14|465.34|463.14|0
1626270510000|2021-07-14 13:48:30|465.15|462.95|464.58|462.38|465.15|462.95|464.58|462.38|0
1626270520000|2021-07-14 13:48:40|464.39|462.19|464.2|462|464.39|462.19|464.2|462|0
1626270530000|2021-07-14 13:48:50|464.39|462.19|464.2|462|464.39|462.19|464.2|462|0
1626270540000|2021-07-14 13:49:00|464.39|462.19|464.39|462.19|464.39|462.19|464.2|462|0
1626270550000|2021-07-14 13:49:10|464.2|462|464.39|462.19|464.39|462.19|464.01|461.81|0
1626270560000|2021-07-14 13:49:20|464.2|462|464.39|462.19|464.58|462.38|464.2|462|0
1626270570000|2021-07-14 13:49:30|464.58|462.38|464.01|461.81|464.58|462.38|464.01|461.81|0
1626270580000|2021-07-14 13:49:40|463.64|461.44|464.01|461.81|464.01|461.81|463.64|461.44|0
1626270590000|2021-07-14 13:49:50|464.2|462|464.2|462|464.39|462.19|464.2|462|0
1626270600000|2021-07-14 13:50:00|464.01|461.81|464.01|461.81|464.2|462|464.01|461.81|0
1626270610000|2021-07-14 13:50:10|463.82|461.62|464.01|461.81|464.01|461.81|463.45|461.25|0
1626270620000|2021-07-14 13:50:20|464.39|462.19|464.2|462|464.39|462.19|464.2|462|0
1626270630000|2021-07-14 13:50:30|464.01|461.81|464.58|462.38|464.58|462.38|464.01|461.81|0
1626270640000|2021-07-14 13:50:40|464.77|462.57|464.96|462.76|464.96|462.76|464.77|462.57|0
1626270650000|2021-07-14 13:50:50|465.15|462.95|465.15|462.95|465.15|462.95|465.15|462.95|0
1626270660000|2021-07-14 13:51:00|464.77|462.57|464.39|462.19|464.77|462.57|464.39|462.19|0
1626270670000|2021-07-14 13:51:10|464.58|462.38|464.2|462|464.58|462.38|464.2|462|0
1626270680000|2021-07-14 13:51:20|464.01|461.81|464.2|462|464.2|462|464.01|461.81|0
1626270690000|2021-07-14 13:51:30|464.39|462.19|464.39|462.19|464.39|462.19|464.39|462.19|0
1626270700000|2021-07-14 13:51:40|464.2|462|464.2|462|464.2|462|464.2|462|0
1626270710000|2021-07-14 13:51:50|463.82|461.62|463.26|461.06|463.82|461.62|463.26|461.06|0
1626270720000|2021-07-14 13:52:00|463.63|461.43|463.82|461.62|463.82|461.62|463.63|461.43|0
1626270730000|2021-07-14 13:52:10|464.01|461.81|464.2|462|464.2|462|464.01|461.81|0
1626270740000|2021-07-14 13:52:20|464.39|462.19|464.2|462|464.39|462.19|464.2|462|0
1626270750000|2021-07-14 13:52:30|464.01|461.81|464.2|462|464.2|462|464.01|461.81|0
1626270760000|2021-07-14 13:52:40|464.39|462.19|464.01|461.81|464.39|462.19|464.01|461.81|0
1626270770000|2021-07-14 13:52:50|463.82|461.62|463.82|461.62|463.82|461.62|463.63|461.43|0
1626270780000|2021-07-14 13:53:00|464.01|461.81|464.01|461.81|464.01|461.81|463.82|461.62|0
1626270790000|2021-07-14 13:53:10|464.2|462|464.58|462.38|464.58|462.38|464.2|462|0
1626270800000|2021-07-14 13:53:20|464.77|462.57|464.58|462.38|464.77|462.57|464.58|462.38|0
1626270810000|2021-07-14 13:53:30|464.77|462.57|464.96|462.76|464.96|462.76|464.77|462.57|0
1626270820000|2021-07-14 13:53:40|464.77|462.57|465.15|462.95|465.15|462.95|464.58|462.38|0
1626270830000|2021-07-14 13:53:50|464.96|462.76|464.96|462.76|464.96|462.76|464.96|462.76|0
1626270840000|2021-07-14 13:54:00|465.15|462.95|464.77|462.57|465.15|462.95|464.77|462.57|0
1626270860000|2021-07-14 13:54:20|464.58|462.38|464.39|462.19|464.58|462.38|464.39|462.19|0
1626270870000|2021-07-14 13:54:30|464.58|462.38|464.58|462.38|464.58|462.38|464.39|462.19|0
1626270880000|2021-07-14 13:54:40|464.77|462.57|464.58|462.38|464.77|462.57|464.58|462.38|0
1626270890000|2021-07-14 13:54:50|464.39|462.19|464.2|462|464.39|462.19|464.2|462|0
1626270900000|2021-07-14 13:55:00|464.39|462.19|464.39|462.19|464.58|462.38|464.39|462.19|0
1626270910000|2021-07-14 13:55:10|464.58|462.38|464.86|462.66|464.86|462.66|464.58|462.38|0
1626270920000|2021-07-14 13:55:20|464.96|462.76|465.15|462.95|465.15|462.95|464.96|462.76|0
1626270930000|2021-07-14 13:55:30|464.96|462.76|464.96|462.76|464.96|462.76|464.77|462.57|0
1626270940000|2021-07-14 13:55:40|465.15|462.95|464.96|462.76|465.15|462.95|464.96|462.76|0
1626270950000|2021-07-14 13:55:50|465.15|462.95|464.96|462.76|465.15|462.95|464.96|462.76|0
1626270960000|2021-07-14 13:56:00|464.77|462.57|464.39|462.19|464.77|462.57|464.39|462.19|0
1626270970000|2021-07-14 13:56:10|464.77|462.57|464.96|462.76|464.96|462.76|464.77|462.57|0
1626270980000|2021-07-14 13:56:20|464.77|462.57|464.77|462.57|464.96|462.76|464.77|462.57|0
1626270990000|2021-07-14 13:56:30|464.96|462.76|464.58|462.38|464.96|462.76|464.58|462.38|0
1626271000000|2021-07-14 13:56:40|464.77|462.57|464.58|462.38|464.77|462.57|464.58|462.38|0
1626271010000|2021-07-14 13:56:50|464.39|462.19|464.58|462.38|464.58|462.38|464.39|462.19|0
1626271020000|2021-07-14 13:57:00|464.77|462.57|464.77|462.57|464.77|462.57|464.77|462.57|0
1626271030000|2021-07-14 13:57:10|464.96|462.76|464.96|462.76|464.96|462.76|464.96|462.76|0
1626271040000|2021-07-14 13:57:20|464.77|462.57|464.77|462.57|464.96|462.76|464.77|462.57|0
1626271050000|2021-07-14 13:57:30|464.58|462.38|464.58|462.38|464.58|462.38|464.58|462.38|0
1626271060000|2021-07-14 13:57:40|464.67|462.47|464.39|462.19|464.67|462.47|464.39|462.19|0
1626271070000|2021-07-14 13:57:50|464.58|462.38|464.48|462.28|464.58|462.38|464.48|462.28|0
1626271080000|2021-07-14 13:58:00|464.58|462.38|464.58|462.38|464.77|462.57|464.58|462.38|0
1626271090000|2021-07-14 13:58:10|464.77|462.57|464.77|462.57|464.77|462.57|464.77|462.57|0
1626271110000|2021-07-14 13:58:30|464.96|462.76|464.77|462.57|464.96|462.76|464.77|462.57|0
1626271120000|2021-07-14 13:58:40|464.96|462.76|464.77|462.57|464.96|462.76|464.77|462.57|0
1626271130000|2021-07-14 13:58:50|464.58|462.38|464.2|462|464.58|462.38|464.2|462|0
1626271150000|2021-07-14 13:59:10|464.39|462.19|464.2|462|464.39|462.19|464.2|462|0
1626271160000|2021-07-14 13:59:20|464.01|461.81|463.63|461.43|464.01|461.81|463.63|461.43|0
1626271170000|2021-07-14 13:59:30|463.44|461.24|463.25|461.05|463.44|461.24|463.25|461.05|0
1626271180000|2021-07-14 13:59:40|463.06|460.86|462.31|460.11|463.06|460.86|462.31|460.11|0
1626271190000|2021-07-14 13:59:50|461.74|459.54|461.36|459.16|461.74|459.54|461.36|459.16|0
1626271200000|2021-07-14 14:00:00|462.31|460.11|461.55|459.35|462.69|460.49|461.55|459.35|0
1626271210000|2021-07-14 14:00:10|462.69|460.49|462.87|460.67|463.06|460.86|462.69|460.49|0
1626271220000|2021-07-14 14:00:20|463.25|461.05|463.25|461.05|463.25|461.05|463.06|460.86|0
1626271230000|2021-07-14 14:00:30|463.63|461.43|464.01|461.81|464.01|461.81|463.44|461.24|0
1626271240000|2021-07-14 14:00:40|463.82|461.62|464.2|462|464.2|462|463.63|461.43|0
1626271250000|2021-07-14 14:00:50|464.01|461.81|464.01|461.81|464.01|461.81|463.82|461.62|0
1626271260000|2021-07-14 14:01:00|463.63|461.43|464.58|462.38|464.58|462.38|463.63|461.43|0
1626271270000|2021-07-14 14:01:10|464.2|462|464.58|462.38|464.58|462.38|464.2|462|0
1626271280000|2021-07-14 14:01:20|464.2|462|464.01|461.81|464.2|462|464.01|461.81|0
1626271290000|2021-07-14 14:01:30|464.1|461.9|463.63|461.43|464.1|461.9|463.63|461.43|0
1626271300000|2021-07-14 14:01:40|463.82|461.62|463.82|461.62|463.82|461.62|463.82|461.62|0
1626271310000|2021-07-14 14:01:50|463.63|461.43|463.06|460.86|463.63|461.43|463.06|460.86|0
1626271320000|2021-07-14 14:02:00|462.87|460.67|463.06|460.86|463.25|461.05|462.87|460.67|0
1626271330000|2021-07-14 14:02:10|462.68|460.48|462.87|460.67|462.87|460.67|462.68|460.48|0
1626271340000|2021-07-14 14:02:20|463.06|460.86|463.25|461.05|463.25|461.05|463.06|460.86|0
1626271350000|2021-07-14 14:02:30|463.44|461.24|463.25|461.05|463.44|461.24|463.25|461.05|0
1626271360000|2021-07-14 14:02:40|463.44|461.24|463.44|461.24|463.44|461.24|463.44|461.24|0
1626271370000|2021-07-14 14:02:50|463.63|461.43|463.44|461.24|463.63|461.43|463.44|461.24|0
1626271380000|2021-07-14 14:03:00|463.63|461.43|463.63|461.43|463.82|461.62|463.63|461.43|0
1626271390000|2021-07-14 14:03:10|463.82|461.62|464.01|461.81|464.01|461.81|463.82|461.62|0
1626271400000|2021-07-14 14:03:20|464.2|462|464.01|461.81|464.39|462.19|464.01|461.81|0
1626271410000|2021-07-14 14:03:30|463.82|461.62|464.01|461.81|464.01|461.81|463.82|461.62|0
1626271420000|2021-07-14 14:03:40|463.82|461.62|463.82|461.62|463.82|461.62|463.63|461.43|0
1626271430000|2021-07-14 14:03:50|463.63|461.43|464.01|461.81|464.01|461.81|463.63|461.43|0
1626271440000|2021-07-14 14:04:00|463.82|461.62|464.58|462.38|464.58|462.38|463.82|461.62|0
1626271450000|2021-07-14 14:04:10|464.77|462.57|464.58|462.38|464.77|462.57|464.58|462.38|0
1626271460000|2021-07-14 14:04:20|464.77|462.57|464.58|462.38|464.77|462.57|464.58|462.38|0
1626271470000|2021-07-14 14:04:30|464.77|462.57|464.77|462.57|464.77|462.57|464.58|462.38|0
1626271480000|2021-07-14 14:04:40|464.58|462.38|464.39|462.19|464.58|462.38|464.2|462|0
1626271490000|2021-07-14 14:04:50|464.2|462|464.2|462|464.2|462|464.2|462|0
1626271500000|2021-07-14 14:05:00|464.39|462.19|464.01|461.81|464.39|462.19|464.01|461.81|0
1626271510000|2021-07-14 14:05:10|464.2|462|463.63|461.43|464.2|462|463.63|461.43|0
1626271520000|2021-07-14 14:05:20|463.82|461.62|464.01|461.81|464.2|462|463.82|461.62|0
1626271530000|2021-07-14 14:05:30|463.82|461.62|463.82|461.62|463.82|461.62|463.63|461.43|0
1626271540000|2021-07-14 14:05:40|463.63|461.43|463.44|461.24|463.63|461.43|463.44|461.24|0
1626271550000|2021-07-14 14:05:50|463.25|461.05|463.25|461.05|463.25|461.05|463.25|461.05|0
1626271560000|2021-07-14 14:06:00|463.44|461.24|463.44|461.24|463.44|461.24|463.44|461.24|0
1626271570000|2021-07-14 14:06:10|463.25|461.05|463.25|461.05|463.25|461.05|463.25|461.05|0
1626271580000|2021-07-14 14:06:20|463.06|460.86|463.44|461.24|463.44|461.24|463.06|460.86|0
1626271590000|2021-07-14 14:06:30|463.25|461.05|463.25|461.05|463.25|461.05|463.25|461.05|0
1626271600000|2021-07-14 14:06:40|463.44|461.24|463.63|461.43|463.63|461.43|463.44|461.24|0
1626271610000|2021-07-14 14:06:50|463.44|461.24|463.44|461.24|463.44|461.24|463.44|461.24|0
1626271620000|2021-07-14 14:07:00|463.63|461.43|463.63|461.43|463.63|461.43|463.44|461.24|0
1626271630000|2021-07-14 14:07:10|463.44|461.24|463.63|461.43|463.63|461.43|463.44|461.24|0
1626271640000|2021-07-14 14:07:20|463.44|461.24|463.44|461.24|463.63|461.43|463.44|461.24|0
1626271650000|2021-07-14 14:07:30|463.63|461.43|463.44|461.24|463.63|461.43|463.44|461.24|0
1626271660000|2021-07-14 14:07:40|463.34|461.14|463.25|461.05|463.34|461.14|463.25|461.05|0
1626271670000|2021-07-14 14:07:50|462.87|460.67|463.06|460.86|463.06|460.86|462.87|460.67|0
1626271680000|2021-07-14 14:08:00|463.25|461.05|462.87|460.67|463.25|461.05|462.87|460.67|0
1626271690000|2021-07-14 14:08:10|462.68|460.48|462.68|460.48|462.68|460.48|462.3|460.1|0
1626271700000|2021-07-14 14:08:20|462.49|460.29|462.68|460.48|462.68|460.48|462.49|460.29|0
1626271710000|2021-07-14 14:08:30|462.49|460.29|462.3|460.1|462.49|460.29|462.3|460.1|0
1626271720000|2021-07-14 14:08:40|462.49|460.29|462.68|460.48|462.68|460.48|462.49|460.29|0
1626271730000|2021-07-14 14:08:50|462.87|460.67|462.68|460.48|462.87|460.67|462.68|460.48|0
1626271740000|2021-07-14 14:09:00|462.87|460.67|463.25|461.05|463.25|461.05|462.87|460.67|0
1626271750000|2021-07-14 14:09:10|463.06|460.86|463.25|461.05|463.25|461.05|463.06|460.86|0
1626271760000|2021-07-14 14:09:20|463.06|460.86|463.25|461.05|463.25|461.05|463.06|460.86|0
1626271770000|2021-07-14 14:09:30|463.06|460.86|463.06|460.86|463.06|460.86|463.06|460.86|0
1626271780000|2021-07-14 14:09:40|463.25|461.05|463.06|460.86|463.25|461.05|463.06|460.86|0
1626271790000|2021-07-14 14:09:50|463.15|460.95|463.25|461.05|463.25|461.05|463.15|460.95|0
1626271800000|2021-07-14 14:10:00|463.06|460.86|462.49|460.29|463.06|460.86|462.49|460.29|0
1626271810000|2021-07-14 14:10:10|462.3|460.1|462.3|460.1|462.3|460.1|462.3|460.1|0
1626271830000|2021-07-14 14:10:30|462.11|459.91|462.3|460.1|462.3|460.1|462.11|459.91|0
1626271840000|2021-07-14 14:10:40|462.49|460.29|462.87|460.67|462.87|460.67|462.3|460.1|0
1626271850000|2021-07-14 14:10:50|462.49|460.29|462.3|460.1|462.49|460.29|462.3|460.1|0
1626271860000|2021-07-14 14:11:00|462.49|460.29|462.68|460.48|462.68|460.48|462.49|460.29|0
1626271870000|2021-07-14 14:11:10|462.87|460.67|462.49|460.29|463.06|460.86|462.49|460.29|0
1626271880000|2021-07-14 14:11:20|462.3|460.1|462.11|459.91|462.3|460.1|462.11|459.91|0
1626271890000|2021-07-14 14:11:30|462.3|460.1|462.3|460.1|462.3|460.1|462.3|460.1|0
1626271900000|2021-07-14 14:11:40|462.49|460.29|462.49|460.29|462.49|460.29|462.3|460.1|0
1626271910000|2021-07-14 14:11:50|462.68|460.48|462.68|460.48|462.68|460.48|462.68|460.48|0
1626271920000|2021-07-14 14:12:00|462.87|460.67|462.49|460.29|462.87|460.67|462.49|460.29|0
1626271930000|2021-07-14 14:12:10|462.3|460.1|462.3|460.1|462.49|460.29|462.3|460.1|0
1626271950000|2021-07-14 14:12:30|462.11|459.91|462.49|460.29|462.49|460.29|462.11|459.91|0
1626271960000|2021-07-14 14:12:40|462.3|460.1|462.3|460.1|462.3|460.1|462.11|459.91|0
1626271970000|2021-07-14 14:12:50|462.11|459.91|461.92|459.72|462.3|460.1|461.92|459.72|0
1626271980000|2021-07-14 14:13:00|461.73|459.53|461.73|459.53|461.73|459.53|461.73|459.53|0
1626271990000|2021-07-14 14:13:10|461.92|459.72|461.73|459.53|461.92|459.72|461.73|459.53|0
1626272000000|2021-07-14 14:13:20|461.55|459.35|461.73|459.53|461.73|459.53|461.55|459.35|0
1626272010000|2021-07-14 14:13:30|462.11|459.91|461.92|459.72|462.3|460.1|461.92|459.72|0
1626272020000|2021-07-14 14:13:40|462.11|459.91|462.3|460.1|462.3|460.1|462.11|459.91|0
1626272030000|2021-07-14 14:13:50|462.11|459.91|462.11|459.91|462.3|460.1|462.11|459.91|0
1626272040000|2021-07-14 14:14:00|462.01|459.81|462.3|460.1|462.3|460.1|462.01|459.81|0
1626272050000|2021-07-14 14:14:10|462.49|460.29|462.3|460.1|462.49|460.29|462.3|460.1|0
1626272060000|2021-07-14 14:14:20|462.49|460.29|462.11|459.91|462.49|460.29|462.11|459.91|0
1626272070000|2021-07-14 14:14:30|462.3|460.1|462.3|460.1|462.3|460.1|462.3|460.1|0
1626272080000|2021-07-14 14:14:40|462.49|460.29|462.68|460.48|462.68|460.48|462.49|460.29|0
1626272090000|2021-07-14 14:14:50|462.49|460.29|462.68|460.48|462.68|460.48|462.49|460.29|0
1626272100000|2021-07-14 14:15:00|462.87|460.67|463.06|460.86|463.06|460.86|462.87|460.67|0
1626272110000|2021-07-14 14:15:10|463.25|461.05|463.25|461.05|463.25|461.05|463.25|461.05|0
1626272120000|2021-07-14 14:15:20|463.44|461.24|463.62|461.42|463.62|461.42|463.44|461.24|0
1626272130000|2021-07-14 14:15:30|464|461.8|464|461.8|464|461.8|463.81|461.61|0
1626272140000|2021-07-14 14:15:40|463.81|461.61|464|461.8|464|461.8|463.81|461.61|0
1626272150000|2021-07-14 14:15:50|464.19|461.99|464.19|461.99|464.19|461.99|464.19|461.99|0
1626272160000|2021-07-14 14:16:00|464|461.8|463.81|461.61|464|461.8|463.81|461.61|0
1626272170000|2021-07-14 14:16:10|463.62|461.42|463.62|461.42|463.62|461.42|463.62|461.42|0
1626272180000|2021-07-14 14:16:20|463.43|461.23|463.62|461.42|463.62|461.42|463.43|461.23|0
1626272190000|2021-07-14 14:16:30|463.81|461.61|464|461.8|464|461.8|463.81|461.61|0
1626272200000|2021-07-14 14:16:40|464.19|461.99|464.19|461.99|464.19|461.99|464.19|461.99|0
1626272210000|2021-07-14 14:16:50|464.38|462.18|464.19|461.99|464.38|462.18|464.19|461.99|0
1626272220000|2021-07-14 14:17:00|464.38|462.18|463.81|461.61|464.38|462.18|463.81|461.61|0
1626272240000|2021-07-14 14:17:20|464.19|461.99|464.57|462.37|464.57|462.37|464.19|461.99|0
1626272250000|2021-07-14 14:17:30|464.38|462.18|464.57|462.37|464.57|462.37|464.38|462.18|0
1626272260000|2021-07-14 14:17:40|464.38|462.18|464.76|462.56|464.76|462.56|464.38|462.18|0
1626272270000|2021-07-14 14:17:50|464.57|462.37|464.57|462.37|464.57|462.37|464.57|462.37|0
1626272280000|2021-07-14 14:18:00|464.76|462.56|464.57|462.37|464.76|462.56|464.57|462.37|0
1626272290000|2021-07-14 14:18:10|464.76|462.56|464.57|462.37|464.76|462.56|464.57|462.37|0
1626272300000|2021-07-14 14:18:20|464.76|462.56|464.95|462.75|464.95|462.75|464.76|462.56|0
1626272310000|2021-07-14 14:18:30|464.76|462.56|464.76|462.56|464.76|462.56|464.76|462.56|0
1626272320000|2021-07-14 14:18:40|464.57|462.37|464.57|462.37|464.57|462.37|464.57|462.37|0
1626272340000|2021-07-14 14:19:00|464.38|462.18|464|461.8|464.38|462.18|464|461.8|0
1626272360000|2021-07-14 14:19:20|464.19|461.99|464|461.8|464.19|461.99|464|461.8|0
1626272370000|2021-07-14 14:19:30|464.19|461.99|464.38|462.18|464.38|462.18|464.19|461.99|0
1626272380000|2021-07-14 14:19:40|464.57|462.37|464.76|462.56|464.76|462.56|464.38|462.18|0
1626272390000|2021-07-14 14:19:50|464.57|462.37|464.76|462.56|464.76|462.56|464.57|462.37|0
1626272400000|2021-07-14 14:20:00|464.57|462.37|464.38|462.18|464.57|462.37|464.38|462.18|0
1626272410000|2021-07-14 14:20:10|464.19|461.99|464.38|462.18|464.38|462.18|464.19|461.99|0
1626272430000|2021-07-14 14:20:30|464.19|461.99|464.19|461.99|464.19|461.99|464.19|461.99|0
1626272440000|2021-07-14 14:20:40|464.28|462.08|464.19|461.99|464.28|462.08|464.19|461.99|0
1626272450000|2021-07-14 14:20:50|464.38|462.18|464.57|462.37|464.57|462.37|464.38|462.18|0
1626272460000|2021-07-14 14:21:00|464.38|462.18|464.57|462.37|464.57|462.37|464.38|462.18|0
1626272470000|2021-07-14 14:21:10|464.76|462.56|464.57|462.37|464.76|462.56|464.57|462.37|0
1626272480000|2021-07-14 14:21:20|464.38|462.18|464.19|461.99|464.38|462.18|464.19|461.99|0
1626272490000|2021-07-14 14:21:30|464|461.8|464.19|461.99|464.38|462.18|464|461.8|0
1626272500000|2021-07-14 14:21:40|464|461.8|464.19|461.99|464.19|461.99|464|461.8|0
1626272510000|2021-07-14 14:21:50|464.38|462.18|464|461.8|464.38|462.18|464|461.8|0
1626272520000|2021-07-14 14:22:00|464.38|462.18|464|461.8|464.38|462.18|464|461.8|0
1626272530000|2021-07-14 14:22:10|464.19|461.99|464.19|461.99|464.19|461.99|464.19|461.99|0
1626272540000|2021-07-14 14:22:20|464.38|462.18|464.47|462.27|464.47|462.27|464.38|462.18|0
1626272550000|2021-07-14 14:22:30|464.38|462.18|464.38|462.18|464.57|462.37|464.38|462.18|0
1626272560000|2021-07-14 14:22:40|464.19|461.99|463.81|461.61|464.19|461.99|463.81|461.61|0
1626272580000|2021-07-14 14:23:00|464|461.8|463.62|461.42|464|461.8|463.62|461.42|0
1626272590000|2021-07-14 14:23:10|463.81|461.61|463.62|461.42|463.81|461.61|463.62|461.42|0
1626272600000|2021-07-14 14:23:20|463.81|461.61|463.81|461.61|463.81|461.61|463.81|461.61|0
1626272610000|2021-07-14 14:23:30|464.19|461.99|464.19|461.99|464.19|461.99|464|461.8|0
1626272620000|2021-07-14 14:23:40|464.57|462.37|464.57|462.37|464.57|462.37|464.57|462.37|0
1626272630000|2021-07-14 14:23:50|464.38|462.18|464.57|462.37|464.57|462.37|464.38|462.18|0
1626272640000|2021-07-14 14:24:00|464.76|462.56|464.57|462.37|464.76|462.56|464.57|462.37|0
1626272650000|2021-07-14 14:24:10|464.38|462.18|464.47|462.27|464.47|462.27|464.38|462.18|0
1626272660000|2021-07-14 14:24:20|464.38|462.18|464.38|462.18|464.38|462.18|464.38|462.18|0
1626272670000|2021-07-14 14:24:30|464.57|462.37|464.38|462.18|464.57|462.37|464.38|462.18|0
1626272680000|2021-07-14 14:24:40|464.19|461.99|464.38|462.18|464.38|462.18|464.19|461.99|0
1626272690000|2021-07-14 14:24:50|464.47|462.27|464|461.8|464.47|462.27|464|461.8|0
1626272700000|2021-07-14 14:25:00|463.81|461.61|463.62|461.42|463.81|461.61|463.62|461.42|0
1626272710000|2021-07-14 14:25:10|463.43|461.23|463.43|461.23|463.62|461.42|463.43|461.23|0
1626272720000|2021-07-14 14:25:20|463.24|461.04|462.67|460.47|463.24|461.04|462.67|460.47|0
1626272730000|2021-07-14 14:25:30|462.86|460.66|462.86|460.66|462.86|460.66|462.67|460.47|0
1626272740000|2021-07-14 14:25:40|463.24|461.04|462.86|460.66|463.24|461.04|462.86|460.66|0
1626272750000|2021-07-14 14:25:50|462.76|460.56|462.86|460.66|462.86|460.66|462.76|460.56|0
1626272760000|2021-07-14 14:26:00|463.05|460.85|462.86|460.66|463.05|460.85|462.86|460.66|0
1626272770000|2021-07-14 14:26:10|462.67|460.47|462.3|460.1|462.67|460.47|462.3|460.1|0
1626272780000|2021-07-14 14:26:20|462.48|460.28|462.48|460.28|462.67|460.47|462.3|460.1|0
1626272790000|2021-07-14 14:26:30|462.67|460.47|462.48|460.28|462.67|460.47|462.48|460.28|0
1626272800000|2021-07-14 14:26:40|462.67|460.47|462.48|460.28|462.67|460.47|462.48|460.28|0
1626272810000|2021-07-14 14:26:50|462.3|460.1|462.3|460.1|462.3|460.1|462.3|460.1|0
1626272820000|2021-07-14 14:27:00|462.11|459.91|462.11|459.91|462.3|460.1|462.11|459.91|0
1626272830000|2021-07-14 14:27:10|462.3|460.1|462.3|460.1|462.3|460.1|462.11|459.91|0
1626272840000|2021-07-14 14:27:20|462.48|460.28|462.3|460.1|462.48|460.28|462.3|460.1|0
1626272850000|2021-07-14 14:27:30|462.11|459.91|462.86|460.66|462.86|460.66|462.11|459.91|0
1626272860000|2021-07-14 14:27:40|462.67|460.47|462.67|460.47|462.86|460.66|462.67|460.47|0
1626272870000|2021-07-14 14:27:50|462.3|460.1|461.92|459.72|462.3|460.1|461.92|459.72|0
1626272880000|2021-07-14 14:28:00|461.73|459.53|461.73|459.53|461.73|459.53|461.73|459.53|0
1626272890000|2021-07-14 14:28:10|461.35|459.15|461.35|459.15|461.54|459.34|461.35|459.15|0
1626272900000|2021-07-14 14:28:20|460.97|458.77|460.59|458.39|460.97|458.77|460.59|458.39|0
1626272910000|2021-07-14 14:28:30|460.41|458.21|460.78|458.58|460.78|458.58|460.41|458.21|0
1626272920000|2021-07-14 14:28:40|460.41|458.21|460.03|457.83|460.41|458.21|460.03|457.83|0
1626272930000|2021-07-14 14:28:50|460.22|458.02|460.41|458.21|460.41|458.21|459.93|457.73|0
1626272940000|2021-07-14 14:29:00|460.03|457.83|460.03|457.83|460.22|458.02|460.03|457.83|0
1626272950000|2021-07-14 14:29:10|459.84|457.64|459.84|457.64|459.84|457.64|459.84|457.64|0
1626272960000|2021-07-14 14:29:20|460.03|457.83|460.03|457.83|460.22|458.02|460.03|457.83|0
1626272970000|2021-07-14 14:29:30|459.84|457.64|459.65|457.45|459.84|457.64|459.65|457.45|0
1626272980000|2021-07-14 14:29:40|460.03|457.83|459.65|457.45|460.03|457.83|459.65|457.45|0
1626272990000|2021-07-14 14:29:50|459.84|457.64|459.84|457.64|459.84|457.64|459.84|457.64|0
1626273000000|2021-07-14 14:30:00|460.22|458.02|460.03|457.83|460.22|458.02|460.03|457.83|0
1626273010000|2021-07-14 14:30:10|460.12|457.92|460.78|458.58|460.78|458.58|460.12|457.92|0
1626273020000|2021-07-14 14:30:20|460.87|458.67|460.22|458.02|460.87|458.67|460.22|458.02|0
1626273030000|2021-07-14 14:30:30|460.41|458.21|459.84|457.64|460.41|458.21|459.84|457.64|0
1626273040000|2021-07-14 14:30:40|459.65|457.45|459.65|457.45|459.65|457.45|459.65|457.45|0
1626273050000|2021-07-14 14:30:50|460.03|457.83|459.84|457.64|460.03|457.83|459.84|457.64|0
1626273060000|2021-07-14 14:31:00|460.22|458.02|460.03|457.83|460.22|458.02|460.03|457.83|0
1626273070000|2021-07-14 14:31:10|459.84|457.64|460.22|458.02|460.22|458.02|459.84|457.64|0
1626273080000|2021-07-14 14:31:20|460.03|457.83|459.84|457.64|460.03|457.83|459.84|457.64|0
1626273090000|2021-07-14 14:31:30|459.65|457.45|459.46|457.26|459.65|457.45|459.46|457.26|0
1626273100000|2021-07-14 14:31:40|459.27|457.07|459.84|457.64|459.84|457.64|459.27|457.07|0
1626273110000|2021-07-14 14:31:50|459.65|457.45|459.84|457.64|460.03|457.83|459.65|457.45|0
1626273120000|2021-07-14 14:32:00|459.65|457.45|459.65|457.45|459.65|457.45|459.46|457.26|0
1626273130000|2021-07-14 14:32:10|459.84|457.64|460.03|457.83|460.22|458.02|459.84|457.64|0
1626273140000|2021-07-14 14:32:20|459.84|457.64|460.22|458.02|460.22|458.02|459.84|457.64|0
1626273150000|2021-07-14 14:32:30|460.03|457.83|460.03|457.83|460.22|458.02|460.03|457.83|0
1626273160000|2021-07-14 14:32:40|460.22|458.02|460.22|458.02|460.22|458.02|460.22|458.02|0
1626273170000|2021-07-14 14:32:50|460.03|457.83|459.84|457.64|460.03|457.83|459.84|457.64|0
1626273180000|2021-07-14 14:33:00|460.03|457.83|460.22|458.02|460.22|458.02|459.65|457.45|0
1626273190000|2021-07-14 14:33:10|460.03|457.83|460.4|458.2|460.4|458.2|460.03|457.83|0
1626273200000|2021-07-14 14:33:20|460.22|458.02|460.03|457.83|460.22|458.02|459.84|457.64|0
1626273210000|2021-07-14 14:33:30|460.22|458.02|460.4|458.2|460.4|458.2|460.22|458.02|0
1626273220000|2021-07-14 14:33:40|460.59|458.39|460.59|458.39|460.59|458.39|460.22|458.02|0
1626273230000|2021-07-14 14:33:50|460.78|458.58|460.97|458.77|460.97|458.77|460.78|458.58|0
1626273240000|2021-07-14 14:34:00|461.16|458.96|460.87|458.67|461.16|458.96|460.87|458.67|0
1626273250000|2021-07-14 14:34:10|460.78|458.58|460.4|458.2|460.97|458.77|460.4|458.2|0
1626273260000|2021-07-14 14:34:20|460.59|458.39|460.4|458.2|460.59|458.39|460.4|458.2|0
1626273270000|2021-07-14 14:34:30|460.21|458.01|460.21|458.01|460.21|458.01|460.21|458.01|0
1626273280000|2021-07-14 14:34:40|460.03|457.83|460.03|457.83|460.21|458.01|459.84|457.64|0
1626273290000|2021-07-14 14:34:50|459.84|457.64|459.84|457.64|459.84|457.64|459.84|457.64|0
1626273300000|2021-07-14 14:35:00|459.65|457.45|459.65|457.45|460.03|457.83|459.46|457.26|0
1626273310000|2021-07-14 14:35:10|460.03|457.83|459.65|457.45|460.03|457.83|459.65|457.45|0
1626273320000|2021-07-14 14:35:20|459.46|457.26|459.27|457.07|459.46|457.26|459.27|457.07|0
1626273330000|2021-07-14 14:35:30|459.46|457.26|459.65|457.45|459.65|457.45|459.46|457.26|0
1626273340000|2021-07-14 14:35:40|459.46|457.26|459.27|457.07|459.46|457.26|459.27|457.07|0
1626273350000|2021-07-14 14:35:50|459.46|457.26|459.46|457.26|459.46|457.26|459.27|457.07|0
1626273360000|2021-07-14 14:36:00|459.27|457.07|459.08|456.88|459.27|457.07|459.08|456.88|0
1626273370000|2021-07-14 14:36:10|459.27|457.07|458.33|456.13|459.27|457.07|458.33|456.13|0
1626273380000|2021-07-14 14:36:20|458.52|456.32|458.71|456.51|458.71|456.51|458.52|456.32|0
1626273390000|2021-07-14 14:36:30|458.89|456.69|458.52|456.32|458.89|456.69|458.52|456.32|0
1626273400000|2021-07-14 14:36:40|458.33|456.13|458.14|455.94|458.33|456.13|458.14|455.94|0
1626273410000|2021-07-14 14:36:50|458.33|456.13|458.33|456.13|458.52|456.32|458.33|456.13|0
1626273420000|2021-07-14 14:37:00|458.52|456.32|458.33|456.13|458.52|456.32|458.33|456.13|0
1626273430000|2021-07-14 14:37:10|458.14|455.94|458.14|455.94|458.14|455.94|458.14|455.94|0
1626273440000|2021-07-14 14:37:20|458.33|456.13|458.33|456.13|458.52|456.32|458.33|456.13|0
1626273450000|2021-07-14 14:37:30|458.14|455.94|458.33|456.13|458.33|456.13|458.14|455.94|0
1626273460000|2021-07-14 14:37:40|458.14|455.94|458.52|456.32|458.52|456.32|458.14|455.94|0
1626273470000|2021-07-14 14:37:50|458.7|456.5|458.52|456.32|458.7|456.5|458.52|456.32|0
1626273480000|2021-07-14 14:38:00|458.7|456.5|459.08|456.88|459.08|456.88|458.7|456.5|0
1626273490000|2021-07-14 14:38:10|458.89|456.69|458.89|456.69|459.08|456.88|458.89|456.69|0
1626273500000|2021-07-14 14:38:20|459.08|456.88|459.08|456.88|459.08|456.88|459.08|456.88|0
1626273510000|2021-07-14 14:38:30|459.27|457.07|459.65|457.45|459.65|457.45|459.27|457.07|0
1626273520000|2021-07-14 14:38:40|459.84|457.64|460.02|457.82|460.21|458.01|459.84|457.64|0
1626273530000|2021-07-14 14:38:50|460.21|458.01|460.21|458.01|460.21|458.01|460.21|458.01|0
1626273540000|2021-07-14 14:39:00|460.02|457.82|460.02|457.82|460.02|457.82|460.02|457.82|0
1626273550000|2021-07-14 14:39:10|459.84|457.64|459.46|457.26|460.02|457.82|459.46|457.26|0
1626273560000|2021-07-14 14:39:20|459.65|457.45|459.65|457.45|459.74|457.54|459.65|457.45|0
1626273570000|2021-07-14 14:39:30|459.84|457.64|459.84|457.64|460.02|457.82|459.84|457.64|0
1626273580000|2021-07-14 14:39:40|459.65|457.45|459.46|457.26|459.65|457.45|459.46|457.26|0
1626273590000|2021-07-14 14:39:50|459.27|457.07|459.27|457.07|459.27|457.07|459.27|457.07|0
1626273600000|2021-07-14 14:40:00|459.08|456.88|459.27|457.07|459.46|457.26|459.08|456.88|0
1626273610000|2021-07-14 14:40:10|459.46|457.26|459.65|457.45|459.65|457.45|459.46|457.26|0
1626273620000|2021-07-14 14:40:20|459.46|457.26|460.02|457.82|460.02|457.82|459.46|457.26|0
1626273630000|2021-07-14 14:40:30|460.21|458.01|460.21|458.01|460.21|458.01|460.02|457.82|0
1626273640000|2021-07-14 14:40:40|460.4|458.2|460.59|458.39|460.59|458.39|460.4|458.2|0
1626273650000|2021-07-14 14:40:50|460.78|458.58|460.78|458.58|460.78|458.58|460.78|458.58|0
1626273660000|2021-07-14 14:41:00|460.59|458.39|460.97|458.77|460.97|458.77|460.59|458.39|0
1626273670000|2021-07-14 14:41:10|461.16|458.96|461.34|459.14|461.34|459.14|460.97|458.77|0
1626273680000|2021-07-14 14:41:20|461.16|458.96|461.16|458.96|461.34|459.14|461.16|458.96|0
1626273690000|2021-07-14 14:41:30|461.34|459.14|461.53|459.33|461.53|459.33|461.34|459.14|0
1626273700000|2021-07-14 14:41:40|461.34|459.14|461.34|459.14|461.53|459.33|461.34|459.14|0
1626273710000|2021-07-14 14:41:50|461.16|458.96|461.72|459.52|461.72|459.52|461.16|458.96|0
1626273720000|2021-07-14 14:42:00|461.34|459.14|461.16|458.96|461.53|459.33|461.16|458.96|0
1626273730000|2021-07-14 14:42:10|461.34|459.14|461.16|458.96|461.34|459.14|461.16|458.96|0
1626273740000|2021-07-14 14:42:20|461.34|459.14|461.16|458.96|461.34|459.14|461.16|458.96|0
1626273750000|2021-07-14 14:42:30|461.06|458.86|461.16|458.96|461.34|459.14|461.06|458.86|0
1626273760000|2021-07-14 14:42:40|460.97|458.77|461.16|458.96|461.16|458.96|460.97|458.77|0
1626273770000|2021-07-14 14:42:50|461.34|459.14|461.16|458.96|461.34|459.14|461.16|458.96|0
1626273780000|2021-07-14 14:43:00|461.34|459.14|460.97|458.77|461.34|459.14|460.97|458.77|0
1626273790000|2021-07-14 14:43:10|461.34|459.14|461.34|459.14|461.34|459.14|461.34|459.14|0
1626273800000|2021-07-14 14:43:20|461.53|459.33|461.34|459.14|461.53|459.33|461.34|459.14|0
1626273810000|2021-07-14 14:43:30|461.53|459.33|461.34|459.14|461.53|459.33|461.34|459.14|0
1626273830000|2021-07-14 14:43:50|461.15|458.95|461.15|458.95|461.15|458.95|461.15|458.95|0
1626273850000|2021-07-14 14:44:10|460.97|458.77|460.97|458.77|461.15|458.95|460.97|458.77|0
1626273860000|2021-07-14 14:44:20|460.78|458.58|460.97|458.77|460.97|458.77|460.78|458.58|0
1626273880000|2021-07-14 14:44:40|461.15|458.95|461.15|458.95|461.15|458.95|461.15|458.95|0
1626273890000|2021-07-14 14:44:50|460.97|458.77|460.78|458.58|460.97|458.77|460.78|458.58|0
1626273900000|2021-07-14 14:45:00|460.97|458.77|461.15|458.95|461.15|458.95|460.97|458.77|0
1626273910000|2021-07-14 14:45:10|461.34|459.14|461.53|459.33|461.53|459.33|461.34|459.14|0
1626273920000|2021-07-14 14:45:20|461.43|459.23|461.72|459.52|461.72|459.52|461.43|459.23|0
1626273940000|2021-07-14 14:45:40|461.53|459.33|461.34|459.14|461.53|459.33|461.34|459.14|0
1626273950000|2021-07-14 14:45:50|461.15|458.95|461.34|459.14|461.34|459.14|461.15|458.95|0
1626273960000|2021-07-14 14:46:00|461.72|459.52|461.34|459.14|461.72|459.52|461.34|459.14|0
1626273970000|2021-07-14 14:46:10|460.96|458.76|461.15|458.95|461.34|459.14|460.96|458.76|0
1626273980000|2021-07-14 14:46:20|461.34|459.14|461.15|458.95|461.34|459.14|461.15|458.95|0
1626273990000|2021-07-14 14:46:30|461.34|459.14|461.53|459.33|461.53|459.33|461.34|459.14|0
1626274000000|2021-07-14 14:46:40|461.34|459.14|461.72|459.52|461.72|459.52|461.34|459.14|0
1626274010000|2021-07-14 14:46:50|461.53|459.33|461.72|459.52|461.72|459.52|461.53|459.33|0
1626274020000|2021-07-14 14:47:00|461.91|459.71|461.72|459.52|461.91|459.71|461.72|459.52|0
1626274030000|2021-07-14 14:47:10|461.53|459.33|461.53|459.33|461.72|459.52|461.53|459.33|0
1626274040000|2021-07-14 14:47:20|461.34|459.14|461.53|459.33|461.53|459.33|461.34|459.14|0
1626274050000|2021-07-14 14:47:30|461.34|459.14|461.53|459.33|461.53|459.33|461.34|459.14|0
1626274060000|2021-07-14 14:47:40|461.72|459.52|461.91|459.71|461.91|459.71|461.72|459.52|0
1626274070000|2021-07-14 14:47:50|461.81|459.61|461.72|459.52|461.81|459.61|461.72|459.52|0
1626274080000|2021-07-14 14:48:00|461.91|459.71|462.1|459.9|462.1|459.9|461.91|459.71|0
1626274090000|2021-07-14 14:48:10|462.29|460.09|462.48|460.28|462.48|460.28|462.29|460.09|0
1626274100000|2021-07-14 14:48:20|462.66|460.46|462.29|460.09|462.66|460.46|462.29|460.09|0
1626274110000|2021-07-14 14:48:30|462.48|460.28|462.85|460.65|462.85|460.65|462.48|460.28|0
1626274120000|2021-07-14 14:48:40|462.66|460.46|463.04|460.84|463.04|460.84|462.66|460.46|0
1626274130000|2021-07-14 14:48:50|462.85|460.65|463.04|460.84|463.04|460.84|462.85|460.65|0
1626274140000|2021-07-14 14:49:00|463.23|461.03|463.04|460.84|463.23|461.03|463.04|460.84|0
1626274150000|2021-07-14 14:49:10|462.85|460.65|463.04|460.84|463.04|460.84|462.85|460.65|0
1626274160000|2021-07-14 14:49:20|462.85|460.65|463.23|461.03|463.23|461.03|462.85|460.65|0
1626274170000|2021-07-14 14:49:30|463.42|461.22|463.04|460.84|463.42|461.22|463.04|460.84|0
1626274180000|2021-07-14 14:49:40|463.23|461.03|463.23|461.03|463.23|461.03|463.04|460.84|0
1626274190000|2021-07-14 14:49:50|463.42|461.22|463.23|461.03|463.42|461.22|463.23|461.03|0
1626274200000|2021-07-14 14:50:00|463.42|461.22|463.42|461.22|463.42|461.22|463.42|461.22|0
1626274210000|2021-07-14 14:50:10|463.23|461.03|463.42|461.22|463.42|461.22|463.23|461.03|0
1626274220000|2021-07-14 14:50:20|463.8|461.6|463.8|461.6|463.8|461.6|463.8|461.6|0
1626274230000|2021-07-14 14:50:30|463.99|461.79|463.8|461.6|463.99|461.79|463.8|461.6|0
1626274240000|2021-07-14 14:50:40|463.61|461.41|463.99|461.79|463.99|461.79|463.42|461.22|0
1626274250000|2021-07-14 14:50:50|463.8|461.6|463.8|461.6|463.8|461.6|463.8|461.6|0
1626274260000|2021-07-14 14:51:00|463.99|461.79|463.8|461.6|463.99|461.79|463.8|461.6|0
1626274270000|2021-07-14 14:51:10|463.99|461.79|463.23|461.03|463.99|461.79|463.23|461.03|0
1626274280000|2021-07-14 14:51:20|463.42|461.22|463.42|461.22|463.42|461.22|463.23|461.03|0
1626274290000|2021-07-14 14:51:30|463.61|461.41|463.23|461.03|463.61|461.41|463.23|461.03|0
1626274300000|2021-07-14 14:51:40|463.32|461.12|463.04|460.84|463.32|461.12|463.04|460.84|0
1626274310000|2021-07-14 14:51:50|463.23|461.03|463.23|461.03|463.23|461.03|463.23|461.03|0
1626274320000|2021-07-14 14:52:00|463.42|461.22|463.51|461.31|463.61|461.41|463.42|461.22|0
1626274330000|2021-07-14 14:52:10|463.42|461.22|463.23|461.03|463.42|461.22|463.23|461.03|0
1626274340000|2021-07-14 14:52:20|463.04|460.84|463.23|461.03|463.23|461.03|463.04|460.84|0
1626274350000|2021-07-14 14:52:30|463.42|461.22|463.42|461.22|463.42|461.22|463.42|461.22|0
1626274360000|2021-07-14 14:52:40|463.61|461.41|463.42|461.22|463.61|461.41|463.42|461.22|0
1626274370000|2021-07-14 14:52:50|463.61|461.41|463.61|461.41|463.61|461.41|463.61|461.41|0
1626274380000|2021-07-14 14:53:00|463.8|461.6|463.61|461.41|463.8|461.6|463.61|461.41|0
1626274400000|2021-07-14 14:53:20|463.42|461.22|463.42|461.22|463.61|461.41|463.42|461.22|0
1626274410000|2021-07-14 14:53:30|463.61|461.41|463.42|461.22|463.61|461.41|463.42|461.22|0
1626274420000|2021-07-14 14:53:40|463.23|461.03|463.42|461.22|463.42|461.22|463.23|461.03|0
1626274430000|2021-07-14 14:53:50|463.23|461.03|463.23|461.03|463.23|461.03|463.23|461.03|0
1626274450000|2021-07-14 14:54:10|463.04|460.84|463.04|460.84|463.23|461.03|463.04|460.84|0
1626274460000|2021-07-14 14:54:20|462.85|460.65|462.66|460.46|462.85|460.65|462.66|460.46|0
1626274470000|2021-07-14 14:54:30|462.85|460.65|462.75|460.55|462.85|460.65|462.66|460.46|0
1626274480000|2021-07-14 14:54:40|462.85|460.65|462.66|460.46|462.85|460.65|462.66|460.46|0
1626274490000|2021-07-14 14:54:50|462.85|460.65|462.85|460.65|462.85|460.65|462.85|460.65|0
1626274500000|2021-07-14 14:55:00|462.66|460.46|462.47|460.27|462.66|460.46|462.47|460.27|0
1626274510000|2021-07-14 14:55:10|462.28|460.08|462.09|459.89|462.28|460.08|462.09|459.89|0
1626274520000|2021-07-14 14:55:20|462.28|460.08|462.09|459.89|462.28|460.08|462.09|459.89|0
1626274530000|2021-07-14 14:55:30|461.91|459.71|462.09|459.89|462.09|459.89|461.91|459.71|0
1626274540000|2021-07-14 14:55:40|462.18|459.98|462.09|459.89|462.18|459.98|462.09|459.89|0
1626274550000|2021-07-14 14:55:50|462.28|460.08|461.91|459.71|462.28|460.08|461.91|459.71|0
1626274560000|2021-07-14 14:56:00|461.72|459.52|461.72|459.52|461.72|459.52|461.72|459.52|0
1626274570000|2021-07-14 14:56:10|461.53|459.33|461.72|459.52|461.72|459.52|461.53|459.33|0
1626274580000|2021-07-14 14:56:20|461.53|459.33|461.72|459.52|461.72|459.52|461.53|459.33|0
1626274590000|2021-07-14 14:56:30|461.62|459.42|461.53|459.33|461.72|459.52|461.53|459.33|0
1626274600000|2021-07-14 14:56:40|461.72|459.52|462.09|459.89|462.09|459.89|461.72|459.52|0
1626274610000|2021-07-14 14:56:50|462.28|460.08|462.09|459.89|462.28|460.08|462.09|459.89|0
1626274620000|2021-07-14 14:57:00|462.18|459.98|462.28|460.08|462.28|460.08|462.18|459.98|0
1626274630000|2021-07-14 14:57:10|462.47|460.27|462.28|460.08|462.47|460.27|462.28|460.08|0
1626274640000|2021-07-14 14:57:20|462.47|460.27|462.66|460.46|462.66|460.46|462.47|460.27|0
1626274650000|2021-07-14 14:57:30|462.47|460.27|462.28|460.08|462.47|460.27|462.09|459.89|0
1626274660000|2021-07-14 14:57:40|462.09|459.89|461.9|459.7|462.09|459.89|461.9|459.7|0
1626274680000|2021-07-14 14:58:00|462.09|459.89|462.09|459.89|462.28|460.08|462.09|459.89|0
1626274690000|2021-07-14 14:58:10|461.9|459.7|461.9|459.7|461.9|459.7|461.9|459.7|0
1626274700000|2021-07-14 14:58:20|462.09|459.89|462.09|459.89|462.09|459.89|462.09|459.89|0
1626274710000|2021-07-14 14:58:30|461.9|459.7|462.09|459.89|462.09|459.89|461.9|459.7|0
1626274720000|2021-07-14 14:58:40|461.9|459.7|461.9|459.7|461.9|459.7|461.9|459.7|0
1626274740000|2021-07-14 14:59:00|461.71|459.51|461.9|459.7|461.9|459.7|461.71|459.51|0
1626274750000|2021-07-14 14:59:10|461.71|459.51|461.9|459.7|461.9|459.7|461.71|459.51|0
1626274760000|2021-07-14 14:59:20|461.81|459.61|461.9|459.7|462.09|459.89|461.81|459.61|0
1626274770000|2021-07-14 14:59:30|462.09|459.89|461.9|459.7|462.09|459.89|461.9|459.7|0
1626274790000|2021-07-14 14:59:50|461.71|459.51|461.71|459.51|461.9|459.7|461.71|459.51|0
1626274800000|2021-07-14 15:00:00|461.9|459.7|461.71|459.51|461.9|459.7|461.71|459.51|0
1626274810000|2021-07-14 15:00:10|461.53|459.33|461.34|459.14|461.53|459.33|461.34|459.14|0
1626274820000|2021-07-14 15:00:20|460.96|458.76|460.96|458.76|460.96|458.76|460.96|458.76|0
1626274830000|2021-07-14 15:00:30|460.77|458.57|460.96|458.76|460.96|458.76|460.77|458.57|0
1626274840000|2021-07-14 15:00:40|461.15|458.95|460.77|458.57|461.15|458.95|460.77|458.57|0
1626274850000|2021-07-14 15:00:50|460.58|458.38|460.96|458.76|460.96|458.76|460.58|458.38|0
1626274860000|2021-07-14 15:01:00|461.15|458.95|460.96|458.76|461.15|458.95|460.96|458.76|0
1626274870000|2021-07-14 15:01:10|460.77|458.57|460.58|458.38|460.77|458.57|460.58|458.38|0
1626274880000|2021-07-14 15:01:20|460.39|458.19|460.39|458.19|460.39|458.19|460.39|458.19|0
1626274890000|2021-07-14 15:01:30|460.58|458.38|460.77|458.57|460.96|458.76|460.58|458.38|0
1626274900000|2021-07-14 15:01:40|460.96|458.76|461.15|458.95|461.15|458.95|460.96|458.76|0
1626274910000|2021-07-14 15:01:50|460.96|458.76|460.96|458.76|460.96|458.76|460.96|458.76|0
1626274920000|2021-07-14 15:02:00|460.77|458.57|461.15|458.95|461.15|458.95|460.77|458.57|0
1626274930000|2021-07-14 15:02:10|461.34|459.14|461.15|458.95|461.34|459.14|461.15|458.95|0
1626274940000|2021-07-14 15:02:20|460.96|458.76|460.96|458.76|460.96|458.76|460.77|458.57|0
1626274950000|2021-07-14 15:02:30|460.77|458.57|460.96|458.76|460.96|458.76|460.77|458.57|0
1626274960000|2021-07-14 15:02:40|460.77|458.57|460.58|458.38|460.77|458.57|460.58|458.38|0
1626274970000|2021-07-14 15:02:50|460.77|458.57|460.2|458|460.77|458.57|460.2|458|0
1626274980000|2021-07-14 15:03:00|459.64|457.44|459.45|457.25|459.64|457.44|459.45|457.25|0
1626274990000|2021-07-14 15:03:10|459.64|457.44|459.64|457.44|459.64|457.44|459.45|457.25|0
1626275000000|2021-07-14 15:03:20|459.45|457.25|459.45|457.25|459.45|457.25|459.26|457.06|0
1626275010000|2021-07-14 15:03:30|459.64|457.44|459.54|457.34|459.64|457.44|459.54|457.34|0
1626275020000|2021-07-14 15:03:40|459.45|457.25|459.45|457.25|459.64|457.44|459.45|457.25|0
1626275030000|2021-07-14 15:03:50|459.26|457.06|459.26|457.06|459.45|457.25|459.26|457.06|0
1626275040000|2021-07-14 15:04:00|459.07|456.87|459.07|456.87|459.26|457.06|459.07|456.87|0
1626275050000|2021-07-14 15:04:10|459.26|457.06|459.64|457.44|459.64|457.44|459.26|457.06|0
1626275060000|2021-07-14 15:04:20|460.01|457.81|460.01|457.81|460.2|458|460.01|457.81|0
1626275070000|2021-07-14 15:04:30|459.92|457.72|459.92|457.72|459.92|457.72|459.92|457.72|0
1626275080000|2021-07-14 15:04:40|459.82|457.62|460.01|457.81|460.01|457.81|459.82|457.62|0
1626275090000|2021-07-14 15:04:50|460.2|458|460.2|458|460.2|458|460.2|458|0
1626275100000|2021-07-14 15:05:00|460.01|457.81|459.82|457.62|460.01|457.81|459.64|457.44|0
1626275110000|2021-07-14 15:05:10|459.45|457.25|459.26|457.06|459.45|457.25|459.26|457.06|0
1626275120000|2021-07-14 15:05:20|459.45|457.25|459.82|457.62|459.82|457.62|459.45|457.25|0
1626275130000|2021-07-14 15:05:30|459.64|457.44|459.45|457.25|459.64|457.44|459.45|457.25|0
1626275140000|2021-07-14 15:05:40|459.26|457.06|459.45|457.25|459.45|457.25|459.26|457.06|0
1626275150000|2021-07-14 15:05:50|459.26|457.06|458.88|456.68|459.26|457.06|458.88|456.68|0
1626275160000|2021-07-14 15:06:00|458.97|456.77|458.69|456.49|458.97|456.77|458.69|456.49|0
1626275170000|2021-07-14 15:06:10|458.5|456.3|459.07|456.87|459.07|456.87|458.5|456.3|0
1626275180000|2021-07-14 15:06:20|458.88|456.68|459.07|456.87|459.07|456.87|458.88|456.68|0
1626275190000|2021-07-14 15:06:30|458.88|456.68|458.88|456.68|459.07|456.87|458.88|456.68|0
1626275200000|2021-07-14 15:06:40|458.5|456.3|458.5|456.3|458.5|456.3|458.32|456.12|0
1626275210000|2021-07-14 15:06:50|458.32|456.12|458.5|456.3|458.5|456.3|458.32|456.12|0
1626275220000|2021-07-14 15:07:00|458.32|456.12|458.88|456.68|458.88|456.68|458.32|456.12|0
1626275230000|2021-07-14 15:07:10|459.07|456.87|459.07|456.87|459.26|457.06|459.07|456.87|0
1626275240000|2021-07-14 15:07:20|459.26|457.06|458.88|456.68|459.26|457.06|458.88|456.68|0
1626275250000|2021-07-14 15:07:30|458.69|456.49|458.69|456.49|458.69|456.49|458.69|456.49|0
1626275260000|2021-07-14 15:07:40|458.5|456.3|458.59|456.39|458.59|456.39|458.5|456.3|0
1626275270000|2021-07-14 15:07:50|458.88|456.68|458.88|456.68|459.07|456.87|458.88|456.68|0
1626275280000|2021-07-14 15:08:00|459.07|456.87|459.07|456.87|459.26|457.06|459.07|456.87|0
1626275290000|2021-07-14 15:08:10|458.88|456.68|458.69|456.49|458.88|456.68|458.59|456.39|0
1626275300000|2021-07-14 15:08:20|458.5|456.3|458.69|456.49|458.69|456.49|458.5|456.3|0
1626275310000|2021-07-14 15:08:30|458.5|456.3|458.5|456.3|458.69|456.49|458.5|456.3|0
1626275320000|2021-07-14 15:08:40|458.69|456.49|458.88|456.68|458.88|456.68|458.69|456.49|0
1626275330000|2021-07-14 15:08:50|459.07|456.87|458.88|456.68|459.07|456.87|458.88|456.68|0
1626275340000|2021-07-14 15:09:00|459.07|456.87|458.69|456.49|459.07|456.87|458.69|456.49|0
1626275350000|2021-07-14 15:09:10|458.88|456.68|458.69|456.49|458.88|456.68|458.69|456.49|0
1626275360000|2021-07-14 15:09:20|458.5|456.3|458.5|456.3|458.5|456.3|458.5|456.3|0
1626275370000|2021-07-14 15:09:30|458.31|456.11|458.31|456.11|458.5|456.3|458.31|456.11|0
1626275380000|2021-07-14 15:09:40|458.5|456.3|458.13|455.93|458.5|456.3|458.13|455.93|0
1626275390000|2021-07-14 15:09:50|457.94|455.74|457.56|455.36|457.94|455.74|457.56|455.36|0
1626275400000|2021-07-14 15:10:00|457.75|455.55|457.75|455.55|457.75|455.55|457.65|455.45|0
1626275410000|2021-07-14 15:10:10|457.56|455.36|457.56|455.36|457.56|455.36|457.56|455.36|0
1626275420000|2021-07-14 15:10:20|457.37|455.17|457.18|454.98|457.37|455.17|457.18|454.98|0
1626275430000|2021-07-14 15:10:30|457.37|455.17|457.94|455.74|457.94|455.74|457.37|455.17|0
1626275440000|2021-07-14 15:10:40|458.13|455.93|458.13|455.93|458.31|456.11|458.13|455.93|0
1626275450000|2021-07-14 15:10:50|457.94|455.74|458.31|456.11|458.31|456.11|457.94|455.74|0
1626275460000|2021-07-14 15:11:00|458.13|455.93|458.31|456.11|458.5|456.3|458.13|455.93|0
1626275470000|2021-07-14 15:11:10|458.5|456.3|458.5|456.3|458.69|456.49|458.5|456.3|0
1626275480000|2021-07-14 15:11:20|458.31|456.11|458.31|456.11|458.5|456.3|458.31|456.11|0
1626275490000|2021-07-14 15:11:30|458.13|455.93|458.31|456.11|458.31|456.11|458.13|455.93|0
1626275500000|2021-07-14 15:11:40|458.13|455.93|457.94|455.74|458.31|456.11|457.94|455.74|0
1626275510000|2021-07-14 15:11:50|457.75|455.55|457.75|455.55|457.75|455.55|457.75|455.55|0
1626275520000|2021-07-14 15:12:00|457.56|455.36|457.94|455.74|457.94|455.74|457.56|455.36|0
1626275530000|2021-07-14 15:12:10|458.12|455.92|458.12|455.92|458.12|455.92|458.12|455.92|0
1626275540000|2021-07-14 15:12:20|458.31|456.11|458.5|456.3|458.5|456.3|458.31|456.11|0
1626275550000|2021-07-14 15:12:30|458.69|456.49|458.31|456.11|458.69|456.49|458.31|456.11|0
1626275560000|2021-07-14 15:12:40|458.5|456.3|458.31|456.11|458.59|456.39|458.31|456.11|0
1626275570000|2021-07-14 15:12:50|458.12|455.92|458.31|456.11|458.31|456.11|458.12|455.92|0
1626275580000|2021-07-14 15:13:00|458.12|455.92|458.12|455.92|458.31|456.11|458.12|455.92|0
1626275590000|2021-07-14 15:13:10|458.31|456.11|458.31|456.11|458.31|456.11|458.31|456.11|0
1626275600000|2021-07-14 15:13:20|458.12|455.92|457.94|455.74|458.12|455.92|457.94|455.74|0
1626275610000|2021-07-14 15:13:30|458.12|455.92|458.12|455.92|458.12|455.92|458.12|455.92|0
1626275620000|2021-07-14 15:13:40|457.94|455.74|457.94|455.74|457.94|455.74|457.75|455.55|0
1626275630000|2021-07-14 15:13:50|457.75|455.55|457.94|455.74|457.94|455.74|457.75|455.55|0
1626275640000|2021-07-14 15:14:00|458.12|455.92|457.94|455.74|458.12|455.92|457.94|455.74|0
1626275650000|2021-07-14 15:14:10|458.03|455.83|458.31|456.11|458.31|456.11|458.03|455.83|0
1626275660000|2021-07-14 15:14:20|458.5|456.3|458.5|456.3|458.5|456.3|458.31|456.11|0
1626275670000|2021-07-14 15:14:30|458.69|456.49|458.88|456.68|458.88|456.68|458.5|456.3|0
1626275680000|2021-07-14 15:14:40|458.69|456.49|458.5|456.3|458.69|456.49|458.5|456.3|0
1626275690000|2021-07-14 15:14:50|458.31|456.11|456.98|454.78|458.31|456.11|456.98|454.78|0
1626275700000|2021-07-14 15:15:00|456.79|454.59|456.79|454.59|456.79|454.59|456.79|454.59|0
1626275710000|2021-07-14 15:15:10|456.98|454.78|456.79|454.59|457.17|454.97|456.79|454.59|0
1626275730000|2021-07-14 15:15:30|456.61|454.41|457.5|455.3|457.69|455.49|456.42|454.22|0
1626275740000|2021-07-14 15:15:40|457.32|455.12|458.03|455.83|458.21|456.01|457.32|455.12|0
1626275750000|2021-07-14 15:15:50|458.21|456.01|458.4|456.2|458.4|456.2|458.21|456.01|0
1626275760000|2021-07-14 15:16:00|458.59|456.39|458.4|456.2|458.59|456.39|458.4|456.2|0
1626275770000|2021-07-14 15:16:10|458.21|456.01|458.3|456.1|458.3|456.1|458.21|456.01|0
1626275780000|2021-07-14 15:16:20|458.21|456.01|458.21|456.01|458.21|456.01|458.03|455.83|0
1626275790000|2021-07-14 15:16:30|458.4|456.2|458.21|456.01|458.4|456.2|458.21|456.01|0
1626275800000|2021-07-14 15:16:40|458.4|456.2|458.59|456.39|458.59|456.39|458.4|456.2|0
1626275810000|2021-07-14 15:16:50|458.4|456.2|458.59|456.39|458.59|456.39|458.4|456.2|0
1626275820000|2021-07-14 15:17:00|458.49|456.29|458.59|456.39|458.59|456.39|458.4|456.2|0
1626275830000|2021-07-14 15:17:10|458.78|456.58|458.97|456.77|458.97|456.77|458.78|456.58|0
1626275840000|2021-07-14 15:17:20|458.78|456.58|458.59|456.39|458.78|456.58|458.59|456.39|0
1626275850000|2021-07-14 15:17:30|458.78|456.58|458.97|456.77|458.97|456.77|458.78|456.58|0
1626275860000|2021-07-14 15:17:40|459.16|456.96|459.16|456.96|459.16|456.96|459.16|456.96|0
1626275870000|2021-07-14 15:17:50|458.97|456.77|458.97|456.77|458.97|456.77|458.97|456.77|0
1626275880000|2021-07-14 15:18:00|458.78|456.58|458.4|456.2|458.78|456.58|458.4|456.2|0
1626275890000|2021-07-14 15:18:10|458.59|456.39|458.59|456.39|458.59|456.39|458.59|456.39|0
1626275900000|2021-07-14 15:18:20|458.4|456.2|458.59|456.39|458.59|456.39|458.4|456.2|0
1626275910000|2021-07-14 15:18:30|458.78|456.58|458.4|456.2|458.78|456.58|458.4|456.2|0
1626275920000|2021-07-14 15:18:40|458.59|456.39|458.97|456.77|458.97|456.77|458.59|456.39|0
1626275930000|2021-07-14 15:18:50|458.78|456.58|458.97|456.77|458.97|456.77|458.78|456.58|0
1626275940000|2021-07-14 15:19:00|458.87|456.67|458.87|456.67|458.87|456.67|458.87|456.67|0
1626275950000|2021-07-14 15:19:10|458.59|456.39|458.59|456.39|458.78|456.58|458.59|456.39|0
1626275960000|2021-07-14 15:19:20|458.78|456.58|458.97|456.77|458.97|456.77|458.78|456.58|0
1626275970000|2021-07-14 15:19:30|459.15|456.95|458.97|456.77|459.15|456.95|458.97|456.77|0
1626275980000|2021-07-14 15:19:40|459.15|456.95|459.15|456.95|459.15|456.95|459.15|456.95|0
1626275990000|2021-07-14 15:19:50|459.34|457.14|459.34|457.14|459.34|457.14|459.34|457.14|0
1626276000000|2021-07-14 15:20:00|459.15|456.95|458.97|456.77|459.15|456.95|458.97|456.77|0
1626276010000|2021-07-14 15:20:10|459.15|456.95|459.91|457.71|459.91|457.71|459.15|456.95|0
1626276020000|2021-07-14 15:20:20|459.72|457.52|459.72|457.52|459.72|457.52|459.72|457.52|0
1626276030000|2021-07-14 15:20:30|459.53|457.33|459.72|457.52|459.72|457.52|459.53|457.33|0
1626276040000|2021-07-14 15:20:40|459.53|457.33|459.72|457.52|459.72|457.52|459.53|457.33|0
1626276050000|2021-07-14 15:20:50|459.91|457.71|460.47|458.27|460.47|458.27|459.91|457.71|0
1626276060000|2021-07-14 15:21:00|460.28|458.08|460.28|458.08|460.28|458.08|460.28|458.08|0
1626276070000|2021-07-14 15:21:10|460.1|457.9|460.1|457.9|460.28|458.08|460.1|457.9|0
1626276080000|2021-07-14 15:21:20|459.91|457.71|459.91|457.71|459.91|457.71|459.91|457.71|0
1626276090000|2021-07-14 15:21:30|459.72|457.52|459.72|457.52|459.72|457.52|459.72|457.52|0
1626276100000|2021-07-14 15:21:40|459.91|457.71|459.91|457.71|459.91|457.71|459.91|457.71|0
1626276110000|2021-07-14 15:21:50|459.72|457.52|459.53|457.33|459.91|457.71|459.53|457.33|0
1626276120000|2021-07-14 15:22:00|459.72|457.52|459.53|457.33|459.72|457.52|459.53|457.33|0
1626276130000|2021-07-14 15:22:10|459.72|457.52|459.53|457.33|459.72|457.52|459.53|457.33|0
1626276140000|2021-07-14 15:22:20|459.34|457.14|459.34|457.14|459.34|457.14|459.15|456.95|0
1626276150000|2021-07-14 15:22:30|459.15|456.95|458.96|456.76|459.15|456.95|458.96|456.76|0
1626276160000|2021-07-14 15:22:40|459.15|456.95|459.34|457.14|459.34|457.14|458.96|456.76|0
1626276170000|2021-07-14 15:22:50|459.53|457.33|459.53|457.33|459.53|457.33|459.53|457.33|0
1626276180000|2021-07-14 15:23:00|459.34|457.14|459.53|457.33|459.53|457.33|459.34|457.14|0
1626276190000|2021-07-14 15:23:10|459.15|456.95|458.96|456.76|459.15|456.95|458.96|456.76|0
1626276200000|2021-07-14 15:23:20|459.34|457.14|459.53|457.33|459.53|457.33|459.15|456.95|0
1626276210000|2021-07-14 15:23:30|459.72|457.52|459.53|457.33|459.72|457.52|459.53|457.33|0
1626276220000|2021-07-14 15:23:40|459.15|456.95|459.53|457.33|459.53|457.33|459.15|456.95|0
1626276230000|2021-07-14 15:23:50|459.62|457.42|459.72|457.52|459.72|457.52|459.53|457.33|0
1626276240000|2021-07-14 15:24:00|459.53|457.33|458.96|456.76|459.72|457.52|458.96|456.76|0
1626276250000|2021-07-14 15:24:10|458.78|456.58|458.96|456.76|458.96|456.76|458.78|456.58|0
1626276260000|2021-07-14 15:24:20|459.15|456.95|458.78|456.58|459.15|456.95|458.78|456.58|0
1626276280000|2021-07-14 15:24:40|458.59|456.39|458.96|456.76|458.96|456.76|458.59|456.39|0
1626276290000|2021-07-14 15:24:50|458.87|456.67|458.59|456.39|458.87|456.67|458.59|456.39|0
1626276300000|2021-07-14 15:25:00|458.4|456.2|458.21|456.01|458.59|456.39|458.21|456.01|0
1626276310000|2021-07-14 15:25:10|458.02|455.82|457.83|455.63|458.02|455.82|457.83|455.63|0
1626276320000|2021-07-14 15:25:20|458.02|455.82|457.65|455.45|458.02|455.82|457.65|455.45|0
1626276330000|2021-07-14 15:25:30|457.46|455.26|457.46|455.26|457.46|455.26|457.46|455.26|0
1626276340000|2021-07-14 15:25:40|457.27|455.07|457.08|454.88|457.27|455.07|457.08|454.88|0
1626276350000|2021-07-14 15:25:50|456.89|454.69|456.89|454.69|457.08|454.88|456.89|454.69|0
1626276360000|2021-07-14 15:26:00|457.08|454.88|457.08|454.88|457.27|455.07|457.08|454.88|0
1626276370000|2021-07-14 15:26:10|457.27|455.07|457.08|454.88|457.27|455.07|457.08|454.88|0
1626276380000|2021-07-14 15:26:20|456.89|454.69|457.27|455.07|457.27|455.07|456.89|454.69|0
1626276390000|2021-07-14 15:26:30|457.08|454.88|457.08|454.88|457.08|454.88|457.08|454.88|0
1626276400000|2021-07-14 15:26:40|457.27|455.07|457.27|455.07|457.27|455.07|457.27|455.07|0
1626276410000|2021-07-14 15:26:50|457.08|454.88|457.08|454.88|457.08|454.88|457.08|454.88|0
1626276420000|2021-07-14 15:27:00|457.27|455.07|456.71|454.51|457.27|455.07|456.71|454.51|0
1626276430000|2021-07-14 15:27:10|456.52|454.32|456.33|454.13|456.71|454.51|456.33|454.13|0
1626276440000|2021-07-14 15:27:20|456.52|454.32|456.52|454.32|456.52|454.32|456.33|454.13|0
1626276450000|2021-07-14 15:27:30|456.33|454.13|455.95|453.75|456.33|454.13|455.77|453.57|0
1626276460000|2021-07-14 15:27:40|455.77|453.57|455.77|453.57|455.77|453.57|455.77|453.57|0
1626276470000|2021-07-14 15:27:50|455.95|453.75|456.14|453.94|456.33|454.13|455.95|453.75|0
1626276480000|2021-07-14 15:28:00|455.77|453.57|455.2|453|455.77|453.57|454.83|452.63|0
1626276490000|2021-07-14 15:28:10|455.39|453.19|455.02|452.82|455.58|453.38|455.02|452.82|0
1626276500000|2021-07-14 15:28:20|455.2|453|455.02|452.82|455.2|453|454.83|452.63|0
1626276510000|2021-07-14 15:28:30|454.83|452.63|454.45|452.25|454.83|452.63|454.45|452.25|0
1626276520000|2021-07-14 15:28:40|454.64|452.44|453.89|451.69|454.64|452.44|453.89|451.69|0
1626276530000|2021-07-14 15:28:50|454.08|451.88|453.51|451.31|454.08|451.88|453.51|451.31|0
1626276540000|2021-07-14 15:29:00|453.33|451.13|452.77|450.57|453.33|451.13|452.77|450.57|0
1626276550000|2021-07-14 15:29:10|453.14|450.94|453.51|451.31|453.51|451.31|453.14|450.94|0
1626276560000|2021-07-14 15:29:20|453.33|451.13|453.42|451.22|453.42|451.22|453.14|450.94|0
1626276570000|2021-07-14 15:29:30|453.51|451.31|452.95|450.75|453.51|451.31|452.95|450.75|0
1626276580000|2021-07-14 15:29:40|453.33|451.13|453.51|451.31|453.51|451.31|453.33|451.13|0
1626276590000|2021-07-14 15:29:50|453.7|451.5|453.89|451.69|454.08|451.88|453.7|451.5|0
1626276600000|2021-07-14 15:30:00|453.7|451.5|454.08|451.88|454.08|451.88|453.7|451.5|0
1626276610000|2021-07-14 15:30:10|453.89|451.69|453.89|451.69|454.08|451.88|453.89|451.69|0
1626276620000|2021-07-14 15:30:20|454.26|452.06|454.45|452.25|454.45|452.25|453.89|451.69|0
1626276630000|2021-07-14 15:30:30|454.64|452.44|454.26|452.06|454.64|452.44|454.26|452.06|0
1626276650000|2021-07-14 15:30:50|454.08|451.88|454.08|451.88|454.08|451.88|454.08|451.88|0
1626276660000|2021-07-14 15:31:00|454.26|452.06|454.45|452.25|454.45|452.25|454.26|452.06|0
1626276670000|2021-07-14 15:31:10|454.64|452.44|454.45|452.25|454.64|452.44|454.45|452.25|0
1626276680000|2021-07-14 15:31:20|454.26|452.06|454.08|451.88|454.26|452.06|454.08|451.88|0
1626276690000|2021-07-14 15:31:30|454.26|452.06|454.08|451.88|454.26|452.06|454.08|451.88|0
1626276700000|2021-07-14 15:31:40|454.26|452.06|453.89|451.69|454.26|452.06|453.89|451.69|0
1626276710000|2021-07-14 15:31:50|453.7|451.5|453.7|451.5|453.89|451.69|453.7|451.5|0
1626276720000|2021-07-14 15:32:00|453.89|451.69|454.45|452.25|454.45|452.25|453.89|451.69|0
1626276730000|2021-07-14 15:32:10|454.64|452.44|454.26|452.06|454.64|452.44|454.26|452.06|0
1626276740000|2021-07-14 15:32:20|454.08|451.88|454.26|452.06|454.45|452.25|454.08|451.88|0
1626276750000|2021-07-14 15:32:30|454.45|452.25|454.26|452.06|454.45|452.25|454.26|452.06|0
1626276760000|2021-07-14 15:32:40|454.08|451.88|453.89|451.69|454.08|451.88|453.89|451.69|0
1626276770000|2021-07-14 15:32:50|454.08|451.88|453.46|451.26|454.26|452.06|453.46|451.26|0
1626276780000|2021-07-14 15:33:00|453.65|451.45|453.46|451.26|453.65|451.45|453.46|451.26|0
1626276790000|2021-07-14 15:33:10|453.55|451.35|453.74|451.54|453.74|451.54|453.55|451.35|0
1626276800000|2021-07-14 15:33:20|453.65|451.45|453.27|451.07|453.65|451.45|453.27|451.07|0
1626276810000|2021-07-14 15:33:30|453.46|451.26|455.46|453.26|455.46|453.26|453.46|451.26|0
1626276820000|2021-07-14 15:33:40|455.27|453.07|457.38|455.18|457.57|455.37|455.27|453.07|0
1626276830000|2021-07-14 15:33:50|457.2|455|457.2|455|457.2|455|457.01|454.81|0
1626276840000|2021-07-14 15:34:00|457.01|454.81|456.82|454.62|457.01|454.81|456.82|454.62|0
1626276850000|2021-07-14 15:34:10|457.01|454.81|457.38|455.18|457.38|455.18|457.01|454.81|0
1626276860000|2021-07-14 15:34:20|457.2|455|457.2|455|457.2|455|457.2|455|0
1626276870000|2021-07-14 15:34:30|457.01|454.81|456.64|454.44|457.01|454.81|456.64|454.44|0
1626276890000|2021-07-14 15:34:50|456.45|454.25|456.26|454.06|456.45|454.25|456.26|454.06|0
1626276900000|2021-07-14 15:35:00|456.64|454.44|456.45|454.25|456.64|454.44|456.45|454.25|0
1626276910000|2021-07-14 15:35:10|456.26|454.06|456.26|454.06|456.26|454.06|456.08|453.88|0
1626276920000|2021-07-14 15:35:20|456.64|454.44|456.82|454.62|456.82|454.62|456.64|454.44|0
1626276930000|2021-07-14 15:35:30|457.01|454.81|456.82|454.62|457.01|454.81|456.82|454.62|0
1626276940000|2021-07-14 15:35:40|457.01|454.81|456.73|454.53|457.01|454.81|456.64|454.44|0
1626276950000|2021-07-14 15:35:50|456.82|454.62|457.2|455|457.2|455|456.82|454.62|0
1626276960000|2021-07-14 15:36:00|457.38|455.18|457.01|454.81|457.38|455.18|457.01|454.81|0
1626276970000|2021-07-14 15:36:10|456.82|454.62|457.01|454.81|457.01|454.81|456.82|454.62|0
1626276980000|2021-07-14 15:36:20|456.82|454.62|456.82|454.62|456.82|454.62|456.82|454.62|0
1626276990000|2021-07-14 15:36:30|457.01|454.81|456.82|454.62|457.01|454.81|456.82|454.62|0
1626277000000|2021-07-14 15:36:40|456.64|454.44|456.08|453.88|456.64|454.44|456.08|453.88|0
1626277010000|2021-07-14 15:36:50|455.89|453.69|455.89|453.69|455.89|453.69|455.89|453.69|0
1626277020000|2021-07-14 15:37:00|456.08|453.88|455.89|453.69|456.08|453.88|455.89|453.69|0
1626277030000|2021-07-14 15:37:10|456.08|453.88|456.08|453.88|456.08|453.88|455.89|453.69|0
1626277040000|2021-07-14 15:37:20|455.89|453.69|456.08|453.88|456.08|453.88|455.89|453.69|0
1626277050000|2021-07-14 15:37:30|456.26|454.06|456.08|453.88|456.26|454.06|455.89|453.69|0
1626277060000|2021-07-14 15:37:40|455.89|453.69|456.08|453.88|456.08|453.88|455.89|453.69|0
1626277070000|2021-07-14 15:37:50|456.26|454.06|456.45|454.25|456.45|454.25|456.26|454.06|0
1626277080000|2021-07-14 15:38:00|456.08|453.88|456.26|454.06|456.45|454.25|456.08|453.88|0
1626277090000|2021-07-14 15:38:10|456.08|453.88|456.08|453.88|456.08|453.88|456.08|453.88|0
1626277100000|2021-07-14 15:38:20|456.26|454.06|456.08|453.88|456.26|454.06|456.08|453.88|0
1626277110000|2021-07-14 15:38:30|456.26|454.06|456.08|453.88|456.26|454.06|456.08|453.88|0
1626277120000|2021-07-14 15:38:40|455.89|453.69|455.89|453.69|455.89|453.69|455.7|453.5|0
1626277130000|2021-07-14 15:38:50|455.52|453.32|455.52|453.32|455.52|453.32|455.52|453.32|0
1626277140000|2021-07-14 15:39:00|455.14|452.94|454.96|452.76|455.14|452.94|454.96|452.76|0
1626277150000|2021-07-14 15:39:10|455.14|452.94|455.14|452.94|455.14|452.94|454.96|452.76|0
1626277160000|2021-07-14 15:39:20|455.33|453.13|455.14|452.94|455.33|453.13|454.96|452.76|0
1626277170000|2021-07-14 15:39:30|454.96|452.76|455.14|452.94|455.14|452.94|454.96|452.76|0
1626277180000|2021-07-14 15:39:40|454.96|452.76|455.14|452.94|455.14|452.94|454.96|452.76|0
1626277190000|2021-07-14 15:39:50|454.96|452.76|454.96|452.76|454.96|452.76|454.77|452.57|0
1626277200000|2021-07-14 15:40:00|455.14|452.94|454.95|452.75|455.14|452.94|454.77|452.57|0
1626277210000|2021-07-14 15:40:10|454.77|452.57|454.02|451.82|454.77|452.57|454.02|451.82|0
1626277230000|2021-07-14 15:40:30|454.21|452.01|453.65|451.45|454.21|452.01|453.65|451.45|0
1626277240000|2021-07-14 15:40:40|453.46|451.26|453.28|451.08|453.46|451.26|453.28|451.08|0
1626277250000|2021-07-14 15:40:50|453.09|450.89|452.91|450.71|453.09|450.89|452.91|450.71|0
1626277260000|2021-07-14 15:41:00|452.53|450.33|452.35|450.15|452.53|450.33|452.35|450.15|0
1626277270000|2021-07-14 15:41:10|452.72|450.52|453.28|451.08|453.28|451.08|452.72|450.52|0
1626277280000|2021-07-14 15:41:20|453.46|451.26|453.28|451.08|453.65|451.45|453.28|451.08|0
1626277290000|2021-07-14 15:41:30|453.18|450.98|452.9|450.7|453.18|450.98|452.9|450.7|0
1626277300000|2021-07-14 15:41:40|453.09|450.89|453.09|450.89|453.28|451.08|453.09|450.89|0
1626277310000|2021-07-14 15:41:50|452.99|450.79|452.9|450.7|452.99|450.79|452.9|450.7|0
1626277320000|2021-07-14 15:42:00|453.09|450.89|452.9|450.7|453.09|450.89|452.72|450.52|0
1626277330000|2021-07-14 15:42:10|452.53|450.33|452.16|449.96|452.53|450.33|452.16|449.96|0
1626277340000|2021-07-14 15:42:20|452.35|450.15|452.53|450.33|452.53|450.33|452.16|449.96|0
1626277350000|2021-07-14 15:42:30|452.72|450.52|452.16|449.96|452.72|450.52|452.16|449.96|0
1626277360000|2021-07-14 15:42:40|451.97|449.77|451.79|449.59|451.97|449.77|451.79|449.59|0
1626277370000|2021-07-14 15:42:50|451.6|449.4|451.79|449.59|451.79|449.59|451.42|449.22|0
1626277380000|2021-07-14 15:43:00|451.42|449.22|452.16|449.96|452.16|449.96|451.42|449.22|0
1626277390000|2021-07-14 15:43:10|451.97|449.77|451.6|449.4|452.16|449.96|451.6|449.4|0
1626277400000|2021-07-14 15:43:20|451.42|449.22|451.6|449.4|451.6|449.4|451.42|449.22|0
1626277410000|2021-07-14 15:43:30|451.42|449.22|451.04|448.84|451.6|449.4|451.04|448.84|0
1626277420000|2021-07-14 15:43:40|451.23|449.03|451.42|449.22|451.42|449.22|451.23|449.03|0
1626277430000|2021-07-14 15:43:50|451.6|449.4|451.6|449.4|451.6|449.4|451.6|449.4|0
1626277440000|2021-07-14 15:44:00|451.42|449.22|452.16|449.96|452.16|449.96|451.42|449.22|0
1626277450000|2021-07-14 15:44:10|452.35|450.15|452.35|450.15|452.35|450.15|452.16|449.96|0
1626277460000|2021-07-14 15:44:20|452.16|449.96|452.35|450.15|452.35|450.15|452.16|449.96|0
1626277470000|2021-07-14 15:44:30|452.72|450.52|453.46|451.26|453.46|451.26|452.72|450.52|0
1626277480000|2021-07-14 15:44:40|453.28|451.08|453.65|451.45|453.65|451.45|453.28|451.08|0
1626277490000|2021-07-14 15:44:50|453.46|451.26|453.28|451.08|453.46|451.26|453.28|451.08|0
1626277500000|2021-07-14 15:45:00|453.09|450.89|453.09|450.89|453.65|451.45|453.09|450.89|0
1626277510000|2021-07-14 15:45:10|453.28|451.08|452.9|450.7|453.28|451.08|452.9|450.7|0
1626277520000|2021-07-14 15:45:20|453.46|451.26|453.65|451.45|453.65|451.45|453.46|451.26|0
1626277530000|2021-07-14 15:45:30|453.55|451.35|453.65|451.45|453.65|451.45|453.28|451.08|0
1626277540000|2021-07-14 15:45:40|453.46|451.26|453.65|451.45|453.65|451.45|453.46|451.26|0
1626277550000|2021-07-14 15:45:50|453.46|451.26|453.28|451.08|453.46|451.26|453.28|451.08|0
1626277560000|2021-07-14 15:46:00|452.9|450.7|452.53|450.33|452.9|450.7|452.53|450.33|0
1626277570000|2021-07-14 15:46:10|451.97|449.77|452.16|449.96|452.16|449.96|451.79|449.59|0
1626277580000|2021-07-14 15:46:20|451.97|449.77|451.97|449.77|451.97|449.77|451.97|449.77|0
1626277590000|2021-07-14 15:46:30|451.79|449.59|452.16|449.96|452.16|449.96|451.79|449.59|0
1626277600000|2021-07-14 15:46:40|452.34|450.14|452.34|450.14|452.34|450.14|452.34|450.14|0
1626277620000|2021-07-14 15:47:00|452.25|450.05|451.6|449.4|452.25|450.05|451.6|449.4|0
1626277630000|2021-07-14 15:47:10|451.41|449.21|451.41|449.21|451.41|449.21|451.41|449.21|0
1626277640000|2021-07-14 15:47:20|451.6|449.4|451.79|449.59|451.97|449.77|451.6|449.4|0
1626277650000|2021-07-14 15:47:30|451.6|449.4|451.41|449.21|451.6|449.4|451.41|449.21|0
1626277660000|2021-07-14 15:47:40|451.23|449.03|451.04|448.84|451.23|449.03|451.04|448.84|0
1626277670000|2021-07-14 15:47:50|450.86|448.66|450.67|448.47|450.86|448.66|450.3|448.1|0
1626277680000|2021-07-14 15:48:00|450.49|448.29|450.86|448.66|450.86|448.66|450.3|448.1|0
1626277690000|2021-07-14 15:48:10|451.23|449.03|451.41|449.21|451.6|449.4|451.23|449.03|0
1626277700000|2021-07-14 15:48:20|451.23|449.03|451.6|449.4|451.6|449.4|451.23|449.03|0
1626277710000|2021-07-14 15:48:30|451.41|449.21|451.79|449.59|451.79|449.59|451.41|449.21|0
1626277720000|2021-07-14 15:48:40|451.6|449.4|451.41|449.21|451.6|449.4|451.41|449.21|0
1626277730000|2021-07-14 15:48:50|451.6|449.4|451.41|449.21|451.79|449.59|451.41|449.21|0
1626277740000|2021-07-14 15:49:00|451.6|449.4|452.16|449.96|452.16|449.96|451.6|449.4|0
1626277750000|2021-07-14 15:49:10|451.97|449.77|451.79|449.59|451.97|449.77|451.79|449.59|0
1626277760000|2021-07-14 15:49:20|451.6|449.4|451.41|449.21|451.6|449.4|451.41|449.21|0
1626277770000|2021-07-14 15:49:30|451.6|449.4|451.79|449.59|451.97|449.77|451.6|449.4|0
1626277780000|2021-07-14 15:49:40|451.6|449.4|451.6|449.4|451.6|449.4|451.6|449.4|0
1626277790000|2021-07-14 15:49:50|451.69|449.49|451.6|449.4|451.69|449.49|451.6|449.4|0
1626277800000|2021-07-14 15:50:00|451.41|449.21|451.23|449.03|451.41|449.21|451.23|449.03|0
1626277810000|2021-07-14 15:50:10|451.6|449.4|451.6|449.4|451.6|449.4|451.41|449.21|0
1626277820000|2021-07-14 15:50:20|451.41|449.21|451.23|449.03|451.41|449.21|451.23|449.03|0
1626277830000|2021-07-14 15:50:30|451.41|449.21|451.23|449.03|451.5|449.3|451.23|449.03|0
1626277840000|2021-07-14 15:50:40|451.04|448.84|451.13|448.93|451.23|449.03|450.86|448.66|0
1626277850000|2021-07-14 15:50:50|451.23|449.03|450.86|448.66|451.23|449.03|450.86|448.66|0
1626277860000|2021-07-14 15:51:00|451.23|449.03|450.67|448.47|451.41|449.21|450.67|448.47|0
1626277870000|2021-07-14 15:51:10|450.86|448.66|451.41|449.21|451.41|449.21|450.86|448.66|0
1626277880000|2021-07-14 15:51:20|451.23|449.03|451.23|449.03|451.23|449.03|451.23|449.03|0
1626277890000|2021-07-14 15:51:30|451.5|449.3|451.6|449.4|451.78|449.58|451.5|449.3|0
1626277900000|2021-07-14 15:51:40|451.78|449.58|451.6|449.4|451.78|449.58|451.6|449.4|0
1626277910000|2021-07-14 15:51:50|451.41|449.21|451.78|449.58|451.78|449.58|451.41|449.21|0
1626277920000|2021-07-14 15:52:00|451.41|449.21|451.41|449.21|451.6|449.4|451.23|449.03|0
1626277930000|2021-07-14 15:52:10|451.23|449.03|451.04|448.84|451.23|449.03|451.04|448.84|0
1626277940000|2021-07-14 15:52:20|450.85|448.65|451.04|448.84|451.04|448.84|450.85|448.65|0
1626277950000|2021-07-14 15:52:30|450.67|448.47|450.67|448.47|450.67|448.47|450.48|448.28|0
1626277960000|2021-07-14 15:52:40|450.85|448.65|450.85|448.65|450.85|448.65|450.67|448.47|0
1626277970000|2021-07-14 15:52:50|450.76|448.56|450.85|448.65|450.85|448.65|450.67|448.47|0
1626277980000|2021-07-14 15:53:00|451.04|448.84|451.23|449.03|451.23|449.03|451.04|448.84|0
1626277990000|2021-07-14 15:53:10|451.41|449.21|451.78|449.58|451.78|449.58|451.41|449.21|0
1626278000000|2021-07-14 15:53:20|451.97|449.77|452.16|449.96|452.16|449.96|451.97|449.77|0
1626278010000|2021-07-14 15:53:30|451.97|449.77|452.16|449.96|452.16|449.96|451.97|449.77|0
1626278020000|2021-07-14 15:53:40|451.97|449.77|451.97|449.77|451.97|449.77|451.78|449.58|0
1626278030000|2021-07-14 15:53:50|451.78|449.58|451.78|449.58|451.97|449.77|451.78|449.58|0
1626278040000|2021-07-14 15:54:00|451.6|449.4|451.23|449.03|451.6|449.4|451.23|449.03|0
1626278050000|2021-07-14 15:54:10|451.04|448.84|451.23|449.03|451.23|449.03|451.04|448.84|0
1626278060000|2021-07-14 15:54:20|451.04|448.84|450.67|448.47|451.04|448.84|450.67|448.47|0
1626278070000|2021-07-14 15:54:30|450.85|448.65|450.48|448.28|450.85|448.65|450.48|448.28|0
1626278080000|2021-07-14 15:54:40|450.3|448.1|450.48|448.28|450.48|448.28|450.3|448.1|0
1626278090000|2021-07-14 15:54:50|450.3|448.1|450.67|448.47|450.67|448.47|450.3|448.1|0
1626278100000|2021-07-14 15:55:00|450.76|448.56|450.67|448.47|450.76|448.56|450.67|448.47|0
1626278110000|2021-07-14 15:55:10|450.85|448.65|450.48|448.28|450.85|448.65|450.48|448.28|0
1626278120000|2021-07-14 15:55:20|450.3|448.1|450.67|448.47|450.67|448.47|450.3|448.1|0
1626278130000|2021-07-14 15:55:30|450.48|448.28|450.3|448.1|450.48|448.28|450.3|448.1|0
1626278140000|2021-07-14 15:55:40|450.11|447.91|450.67|448.47|450.67|448.47|450.11|447.91|0
1626278150000|2021-07-14 15:55:50|450.3|448.1|450.3|448.1|450.48|448.28|450.3|448.1|0
1626278160000|2021-07-14 15:56:00|450.48|448.28|451.22|449.02|451.22|449.02|450.48|448.28|0
1626278170000|2021-07-14 15:56:10|451.04|448.84|451.22|449.02|451.22|449.02|451.04|448.84|0
1626278180000|2021-07-14 15:56:20|451.04|448.84|450.67|448.47|451.04|448.84|450.67|448.47|0
1626278190000|2021-07-14 15:56:30|450.85|448.65|450.85|448.65|451.22|449.02|450.85|448.65|0
1626278200000|2021-07-14 15:56:40|450.67|448.47|450.48|448.28|450.67|448.47|450.48|448.28|0
1626278210000|2021-07-14 15:56:50|450.76|448.56|451.22|449.02|451.31|449.11|450.76|448.56|0
1626278220000|2021-07-14 15:57:00|451.04|448.84|451.22|449.02|451.22|449.02|451.04|448.84|0
1626278230000|2021-07-14 15:57:10|450.85|448.65|450.67|448.47|451.04|448.84|450.67|448.47|0
1626278240000|2021-07-14 15:57:20|451.04|448.84|450.85|448.65|451.04|448.84|450.85|448.65|0
1626278250000|2021-07-14 15:57:30|451.04|448.84|450.3|448.1|451.04|448.84|450.3|448.1|0
1626278260000|2021-07-14 15:57:40|450.48|448.28|450.67|448.47|450.67|448.47|450.48|448.28|0
1626278280000|2021-07-14 15:58:00|450.57|448.37|450.85|448.65|450.85|448.65|450.57|448.37|0
1626278290000|2021-07-14 15:58:10|450.67|448.47|450.48|448.28|450.67|448.47|450.48|448.28|0
1626278300000|2021-07-14 15:58:20|450.29|448.09|450.01|447.81|450.29|448.09|450.01|447.81|0
1626278310000|2021-07-14 15:58:30|449.92|447.72|449.64|447.44|449.92|447.72|449.55|447.35|0
1626278320000|2021-07-14 15:58:40|449.55|447.35|449.92|447.72|449.92|447.72|449.55|447.35|0
1626278330000|2021-07-14 15:58:50|449.74|447.54|449.92|447.72|450.11|447.91|449.74|447.54|0
1626278340000|2021-07-14 15:59:00|449.74|447.54|449.92|447.72|450.29|448.09|449.74|447.54|0
1626278350000|2021-07-14 15:59:10|450.11|447.91|450.11|447.91|450.11|447.91|450.11|447.91|0
1626278360000|2021-07-14 15:59:20|449.83|447.63|450.11|447.91|450.11|447.91|449.83|447.63|0
1626278370000|2021-07-14 15:59:30|450.29|448.09|450.29|448.09|450.29|448.09|450.29|448.09|0
1626278380000|2021-07-14 15:59:40|450.11|447.91|450.29|448.09|450.29|448.09|450.11|447.91|0
1626278390000|2021-07-14 15:59:50|450.11|447.91|450.11|447.91|450.29|448.09|450.11|447.91|0
1626278400000|2021-07-14 16:00:00|449.92|447.72|450.67|448.47|450.67|448.47|449.92|447.72|0
1626278410000|2021-07-14 16:00:10|450.85|448.65|451.59|449.39|451.59|449.39|450.85|448.65|0
1626278420000|2021-07-14 16:00:20|451.78|449.58|451.97|449.77|451.97|449.77|451.78|449.58|0
1626278430000|2021-07-14 16:00:30|452.34|450.14|452.52|450.32|452.52|450.32|452.15|449.95|0
1626278440000|2021-07-14 16:00:40|452.9|450.7|452.71|450.51|452.9|450.7|452.34|450.14|0
1626278450000|2021-07-14 16:00:50|452.9|450.7|453.08|450.88|453.08|450.88|452.71|450.51|0
1626278460000|2021-07-14 16:01:00|453.45|451.25|453.45|451.25|453.64|451.44|453.45|451.25|0
1626278470000|2021-07-14 16:01:10|453.83|451.63|453.64|451.44|453.83|451.63|453.64|451.44|0
1626278480000|2021-07-14 16:01:20|453.83|451.63|454.76|452.56|454.76|452.56|453.83|451.63|0
1626278490000|2021-07-14 16:01:30|454.57|452.37|454.57|452.37|454.76|452.56|454.57|452.37|0
1626278500000|2021-07-14 16:01:40|454.29|452.09|454.57|452.37|454.57|452.37|454.29|452.09|0
1626278510000|2021-07-14 16:01:50|454.39|452.19|454.57|452.37|454.57|452.37|454.39|452.19|0
1626278520000|2021-07-14 16:02:00|454.76|452.56|454.76|452.56|454.76|452.56|454.76|452.56|0
1626278530000|2021-07-14 16:02:10|454.95|452.75|454.76|452.56|455.13|452.93|454.76|452.56|0
1626278540000|2021-07-14 16:02:20|454.95|452.75|455.32|453.12|455.32|453.12|454.95|452.75|0
1626278550000|2021-07-14 16:02:30|455.22|453.02|455.13|452.93|455.32|453.12|455.13|452.93|0
1626278560000|2021-07-14 16:02:40|455.32|453.12|455.5|453.3|455.5|453.3|455.32|453.12|0
1626278570000|2021-07-14 16:02:50|455.69|453.49|455.69|453.49|455.69|453.49|455.69|453.49|0
1626278580000|2021-07-14 16:03:00|455.5|453.3|455.69|453.49|455.69|453.49|455.5|453.3|0
1626278590000|2021-07-14 16:03:10|455.5|453.3|455.69|453.49|455.69|453.49|455.5|453.3|0
1626278600000|2021-07-14 16:03:20|455.88|453.68|455.5|453.3|455.88|453.68|455.5|453.3|0
1626278610000|2021-07-14 16:03:30|455.69|453.49|455.69|453.49|455.88|453.68|455.69|453.49|0
1626278620000|2021-07-14 16:03:40|455.88|453.68|455.88|453.68|455.88|453.68|455.88|453.68|0
1626278630000|2021-07-14 16:03:50|456.06|453.86|456.06|453.86|456.06|453.86|456.06|453.86|0
1626278640000|2021-07-14 16:04:00|455.88|453.68|455.88|453.68|455.88|453.68|455.88|453.68|0
1626278650000|2021-07-14 16:04:10|455.69|453.49|455.69|453.49|455.69|453.49|455.69|453.49|0
1626278660000|2021-07-14 16:04:20|455.5|453.3|455.69|453.49|455.69|453.49|455.5|453.3|0
1626278670000|2021-07-14 16:04:30|455.5|453.3|455.5|453.3|455.5|453.3|455.5|453.3|0
1626278680000|2021-07-14 16:04:40|455.32|453.12|455.32|453.12|455.32|453.12|455.32|453.12|0
1626278690000|2021-07-14 16:04:50|455.5|453.3|455.5|453.3|455.5|453.3|455.32|453.12|0
1626278700000|2021-07-14 16:05:00|455.69|453.49|455.88|453.68|455.88|453.68|455.69|453.49|0
1626278710000|2021-07-14 16:05:10|456.06|453.86|456.25|454.05|456.25|454.05|456.06|453.86|0
1626278720000|2021-07-14 16:05:20|456.06|453.86|456.44|454.24|456.44|454.24|456.06|453.86|0
1626278730000|2021-07-14 16:05:30|456.62|454.42|456.62|454.42|456.62|454.42|456.62|454.42|0
1626278740000|2021-07-14 16:05:40|456.44|454.24|456.81|454.61|456.81|454.61|456.44|454.24|0
1626278750000|2021-07-14 16:05:50|456.71|454.51|456.81|454.61|456.81|454.61|456.71|454.51|0
1626278760000|2021-07-14 16:06:00|457|454.8|456.81|454.61|457|454.8|456.81|454.61|0
1626278770000|2021-07-14 16:06:10|457|454.8|457.56|455.36|457.56|455.36|457|454.8|0
1626278780000|2021-07-14 16:06:20|457.37|455.17|457.37|455.17|457.56|455.36|457.37|455.17|0
1626278800000|2021-07-14 16:06:40|457.56|455.36|457.74|455.54|457.74|455.54|457.56|455.36|0
1626278810000|2021-07-14 16:06:50|457.93|455.73|457.56|455.36|457.93|455.73|457.56|455.36|0
1626278830000|2021-07-14 16:07:10|457.74|455.54|457.56|455.36|457.74|455.54|457.56|455.36|0
1626278840000|2021-07-14 16:07:20|457.74|455.54|457.56|455.36|457.74|455.54|457.56|455.36|0
1626278870000|2021-07-14 16:07:50|457.74|455.54|457.74|455.54|457.74|455.54|457.74|455.54|0
1626278880000|2021-07-14 16:08:00|457.93|455.73|457.93|455.73|458.12|455.92|457.93|455.73|0
1626278890000|2021-07-14 16:08:10|457.74|455.54|457.74|455.54|457.74|455.54|457.74|455.54|0
1626278900000|2021-07-14 16:08:20|457.93|455.73|458.02|455.82|458.12|455.92|457.93|455.73|0
1626278910000|2021-07-14 16:08:30|458.12|455.92|458.12|455.92|458.12|455.92|458.12|455.92|0
1626278930000|2021-07-14 16:08:50|458.3|456.1|458.3|456.1|458.3|456.1|458.3|456.1|0
1626278940000|2021-07-14 16:09:00|458.12|455.92|457.93|455.73|458.12|455.92|457.93|455.73|0
1626278960000|2021-07-14 16:09:20|458.12|455.92|457.93|455.73|458.12|455.92|457.74|455.54|0
1626278970000|2021-07-14 16:09:30|457.74|455.54|457.74|455.54|457.74|455.54|457.74|455.54|0
1626278980000|2021-07-14 16:09:40|457.56|455.36|457.18|454.98|457.56|455.36|457.18|454.98|0
1626278990000|2021-07-14 16:09:50|457|454.8|457.18|454.98|457.18|454.98|457|454.8|0
1626279000000|2021-07-14 16:10:00|456.99|454.79|456.62|454.42|456.99|454.79|456.62|454.42|0
1626279010000|2021-07-14 16:10:10|456.43|454.23|456.43|454.23|456.62|454.42|456.43|454.23|0
1626279020000|2021-07-14 16:10:20|456.62|454.42|456.62|454.42|456.62|454.42|456.62|454.42|0
1626279030000|2021-07-14 16:10:30|456.81|454.61|456.62|454.42|456.81|454.61|456.62|454.42|0
1626279040000|2021-07-14 16:10:40|456.43|454.23|456.06|453.86|456.43|454.23|456.06|453.86|0
1626279050000|2021-07-14 16:10:50|455.87|453.67|456.43|454.23|456.43|454.23|455.87|453.67|0
1626279060000|2021-07-14 16:11:00|456.15|453.95|456.62|454.42|456.99|454.79|456.15|453.95|0
1626279070000|2021-07-14 16:11:10|456.43|454.23|456.62|454.42|456.62|454.42|456.43|454.23|0
1626279080000|2021-07-14 16:11:20|456.43|454.23|456.25|454.05|456.43|454.23|456.25|454.05|0
1626279090000|2021-07-14 16:11:30|456.43|454.23|456.43|454.23|456.43|454.23|456.43|454.23|0
1626279100000|2021-07-14 16:11:40|456.62|454.42|456.62|454.42|456.62|454.42|456.43|454.23|0
1626279120000|2021-07-14 16:12:00|456.81|454.61|456.62|454.42|456.81|454.61|456.62|454.42|0
1626279130000|2021-07-14 16:12:10|456.81|454.61|457.18|454.98|457.18|454.98|456.81|454.61|0
1626279140000|2021-07-14 16:12:20|456.99|454.79|457.37|455.17|457.37|455.17|456.99|454.79|0
1626279150000|2021-07-14 16:12:30|457.18|454.98|457.18|454.98|457.18|454.98|457.18|454.98|0
1626279160000|2021-07-14 16:12:40|456.99|454.79|457.18|454.98|457.18|454.98|456.99|454.79|0
1626279170000|2021-07-14 16:12:50|456.99|454.79|457.18|454.98|457.18|454.98|456.99|454.79|0
1626279180000|2021-07-14 16:13:00|457.37|455.17|457.37|455.17|457.55|455.35|457.37|455.17|0
1626279200000|2021-07-14 16:13:20|457.55|455.35|457.93|455.73|457.93|455.73|457.55|455.35|0
1626279210000|2021-07-14 16:13:30|457.74|455.54|457.93|455.73|457.93|455.73|457.74|455.54|0
1626279230000|2021-07-14 16:13:50|457.74|455.54|457.93|455.73|457.93|455.73|457.74|455.54|0
1626279240000|2021-07-14 16:14:00|457.74|455.54|458.11|455.91|458.11|455.91|457.74|455.54|0
1626279250000|2021-07-14 16:14:10|457.93|455.73|457.74|455.54|457.93|455.73|457.55|455.35|0
1626279260000|2021-07-14 16:14:20|457.64|455.44|457.55|455.35|457.74|455.54|457.55|455.35|0
1626279270000|2021-07-14 16:14:30|457.74|455.54|457.55|455.35|457.74|455.54|457.55|455.35|0
1626279290000|2021-07-14 16:14:50|457.74|455.54|457.74|455.54|457.74|455.54|457.74|455.54|0
1626279300000|2021-07-14 16:15:00|457.55|455.35|457.18|454.98|457.55|455.35|457.18|454.98|0
1626279310000|2021-07-14 16:15:10|457.37|455.17|457.55|455.35|457.55|455.35|457.18|454.98|0
1626279320000|2021-07-14 16:15:20|457.74|455.54|457.93|455.73|457.93|455.73|457.74|455.54|0
1626279330000|2021-07-14 16:15:30|458.11|455.91|457.93|455.73|458.11|455.91|457.93|455.73|0
1626279340000|2021-07-14 16:15:40|457.74|455.54|457.74|455.54|457.74|455.54|457.74|455.54|0
1626279350000|2021-07-14 16:15:50|457.55|455.35|457.55|455.35|457.74|455.54|457.55|455.35|0
1626279360000|2021-07-14 16:16:00|457.37|455.17|456.99|454.79|457.37|455.17|456.99|454.79|0
1626279370000|2021-07-14 16:16:10|457.18|454.98|456.81|454.61|457.18|454.98|456.81|454.61|0
1626279380000|2021-07-14 16:16:20|456.99|454.79|456.81|454.61|456.99|454.79|456.81|454.61|0
1626279390000|2021-07-14 16:16:30|456.99|454.79|456.99|454.79|456.99|454.79|456.81|454.61|0
1626279400000|2021-07-14 16:16:40|457.37|455.17|457.74|455.54|457.74|455.54|457.37|455.17|0
1626279410000|2021-07-14 16:16:50|457.93|455.73|457.55|455.35|457.93|455.73|457.55|455.35|0
1626279420000|2021-07-14 16:17:00|457.37|455.17|457.55|455.35|457.55|455.35|457.37|455.17|0
1626279440000|2021-07-14 16:17:20|457.93|455.73|457.93|455.73|457.93|455.73|457.83|455.63|0
1626279450000|2021-07-14 16:17:30|458.11|455.91|458.3|456.1|458.3|456.1|457.93|455.73|0
1626279460000|2021-07-14 16:17:40|458.11|455.91|458.11|455.91|458.11|455.91|458.11|455.91|0
1626279480000|2021-07-14 16:18:00|458.3|456.1|458.3|456.1|458.3|456.1|458.3|456.1|0
1626279490000|2021-07-14 16:18:10|458.11|455.91|458.49|456.29|458.49|456.29|458.11|455.91|0
1626279500000|2021-07-14 16:18:20|458.86|456.66|458.86|456.66|458.86|456.66|458.86|456.66|0
1626279510000|2021-07-14 16:18:30|459.05|456.85|459.05|456.85|459.05|456.85|459.05|456.85|0
1626279530000|2021-07-14 16:18:50|459.24|457.04|459.24|457.04|459.24|457.04|459.24|457.04|0
1626279540000|2021-07-14 16:19:00|459.05|456.85|458.86|456.66|459.05|456.85|458.86|456.66|0
1626279550000|2021-07-14 16:19:10|459.05|456.85|458.86|456.66|459.05|456.85|458.86|456.66|0
1626279560000|2021-07-14 16:19:20|458.67|456.47|458.86|456.66|458.86|456.66|458.67|456.47|0
1626279570000|2021-07-14 16:19:30|458.67|456.47|458.86|456.66|458.86|456.66|458.67|456.47|0
1626279590000|2021-07-14 16:19:50|458.76|456.56|458.86|456.66|458.86|456.66|458.76|456.56|0
1626279600000|2021-07-14 16:20:00|459.05|456.85|458.86|456.66|459.23|457.03|458.86|456.66|0
1626279610000|2021-07-14 16:20:10|459.05|456.85|459.05|456.85|459.05|456.85|458.86|456.66|0
1626279620000|2021-07-14 16:20:20|458.86|456.66|458.86|456.66|458.86|456.66|458.86|456.66|0
1626279630000|2021-07-14 16:20:30|458.67|456.47|458.86|456.66|458.86|456.66|458.67|456.47|0
1626279640000|2021-07-14 16:20:40|458.67|456.47|458.86|456.66|458.86|456.66|458.67|456.47|0
1626279650000|2021-07-14 16:20:50|459.05|456.85|458.86|456.66|459.23|457.03|458.86|456.66|0
1626279660000|2021-07-14 16:21:00|459.05|456.85|459.05|456.85|459.05|456.85|459.05|456.85|0
1626279670000|2021-07-14 16:21:10|458.86|456.66|459.23|457.03|459.23|457.03|458.86|456.66|0
1626279680000|2021-07-14 16:21:20|459.05|456.85|459.05|456.85|459.23|457.03|459.05|456.85|0
1626279690000|2021-07-14 16:21:30|458.86|456.66|459.23|457.03|459.23|457.03|458.86|456.66|0
1626279700000|2021-07-14 16:21:40|459.05|456.85|458.86|456.66|459.05|456.85|458.86|456.66|0
1626279710000|2021-07-14 16:21:50|459.05|456.85|459.23|457.03|459.23|457.03|459.05|456.85|0
1626279720000|2021-07-14 16:22:00|459.05|456.85|459.23|457.03|459.23|457.03|459.05|456.85|0
1626279730000|2021-07-14 16:22:10|459.42|457.22|459.42|457.22|459.42|457.22|459.42|457.22|0
1626279740000|2021-07-14 16:22:20|459.61|457.41|459.42|457.22|459.61|457.41|459.42|457.22|0
1626279750000|2021-07-14 16:22:30|459.61|457.41|459.42|457.22|459.61|457.41|459.42|457.22|0
1626279770000|2021-07-14 16:22:50|459.61|457.41|459.42|457.22|459.61|457.41|459.42|457.22|0
1626279780000|2021-07-14 16:23:00|459.05|456.85|458.86|456.66|459.23|457.03|458.86|456.66|0
1626279790000|2021-07-14 16:23:10|459.05|456.85|458.86|456.66|459.05|456.85|458.86|456.66|0
1626279800000|2021-07-14 16:23:20|459.05|456.85|458.86|456.66|459.05|456.85|458.86|456.66|0
1626279810000|2021-07-14 16:23:30|458.67|456.47|459.05|456.85|459.05|456.85|458.67|456.47|0
1626279820000|2021-07-14 16:23:40|458.95|456.75|459.05|456.85|459.05|456.85|458.95|456.75|0
1626279830000|2021-07-14 16:23:50|458.86|456.66|458.86|456.66|458.86|456.66|458.67|456.47|0
1626279840000|2021-07-14 16:24:00|459.05|456.85|458.86|456.66|459.05|456.85|458.86|456.66|0
1626279850000|2021-07-14 16:24:10|459.23|457.03|459.05|456.85|459.23|457.03|459.05|456.85|0
1626279860000|2021-07-14 16:24:20|459.23|457.03|459.05|456.85|459.23|457.03|459.05|456.85|0
1626279870000|2021-07-14 16:24:30|459.23|457.03|459.23|457.03|459.23|457.03|459.23|457.03|0
1626279890000|2021-07-14 16:24:50|459.42|457.22|459.42|457.22|459.42|457.22|459.42|457.22|0
1626279900000|2021-07-14 16:25:00|459.23|457.03|459.42|457.22|459.42|457.22|459.23|457.03|0
1626279940000|2021-07-14 16:25:40|459.23|457.03|459.23|457.03|459.23|457.03|459.23|457.03|0
1626279950000|2021-07-14 16:25:50|459.05|456.85|459.05|456.85|459.05|456.85|459.05|456.85|0
1626279960000|2021-07-14 16:26:00|459.04|456.84|459.04|456.84|459.04|456.84|459.04|456.84|0
1626279970000|2021-07-14 16:26:10|458.86|456.66|458.86|456.66|458.86|456.66|458.86|456.66|0
1626279980000|2021-07-14 16:26:20|459.23|457.03|459.23|457.03|459.23|457.03|459.23|457.03|0
1626279990000|2021-07-14 16:26:30|459.04|456.84|459.13|456.93|459.13|456.93|459.04|456.84|0
1626280000000|2021-07-14 16:26:40|459.04|456.84|459.04|456.84|459.04|456.84|458.86|456.66|0
1626280030000|2021-07-14 16:27:10|459.23|457.03|459.42|457.22|459.42|457.22|459.23|457.03|0
1626280040000|2021-07-14 16:27:20|459.61|457.41|459.42|457.22|459.61|457.41|459.42|457.22|0
1626280050000|2021-07-14 16:27:30|459.61|457.41|459.42|457.22|459.61|457.41|459.42|457.22|0
1626280060000|2021-07-14 16:27:40|459.23|457.03|459.42|457.22|459.42|457.22|459.23|457.03|0
1626280080000|2021-07-14 16:28:00|459.61|457.41|459.61|457.41|459.61|457.41|459.61|457.41|0
1626280110000|2021-07-14 16:28:30|459.42|457.22|459.79|457.59|459.79|457.59|459.42|457.22|0
1626280130000|2021-07-14 16:28:50|459.98|457.78|459.98|457.78|459.98|457.78|459.79|457.59|0
1626280140000|2021-07-14 16:29:00|459.79|457.59|460.17|457.97|460.17|457.97|459.79|457.59|0
1626280150000|2021-07-14 16:29:10|459.98|457.78|460.17|457.97|460.17|457.97|459.98|457.78|0
1626280170000|2021-07-14 16:29:30|460.35|458.15|460.17|457.97|460.35|458.15|460.17|457.97|0
1626280180000|2021-07-14 16:29:40|459.98|457.78|459.98|457.78|460.17|457.97|459.98|457.78|0
1626280190000|2021-07-14 16:29:50|460.17|457.97|459.98|457.78|460.17|457.97|459.98|457.78|0
1626280200000|2021-07-14 16:30:00|459.79|457.59|459.79|457.59|459.98|457.78|459.79|457.59|0
1626280210000|2021-07-14 16:30:10|459.6|457.4|459.79|457.59|459.79|457.59|459.6|457.4|0
1626280220000|2021-07-14 16:30:20|459.6|457.4|459.79|457.59|459.79|457.59|459.6|457.4|0
1626280230000|2021-07-14 16:30:30|459.98|457.78|459.98|457.78|459.98|457.78|459.98|457.78|0
1626280240000|2021-07-14 16:30:40|460.17|457.97|459.98|457.78|460.17|457.97|459.98|457.78|0
1626280250000|2021-07-14 16:30:50|460.17|457.97|460.54|458.34|460.54|458.34|460.17|457.97|0
1626280260000|2021-07-14 16:31:00|460.73|458.53|460.54|458.34|460.73|458.53|460.54|458.34|0
1626280270000|2021-07-14 16:31:10|460.35|458.15|459.98|457.78|460.35|458.15|459.98|457.78|0
1626280280000|2021-07-14 16:31:20|460.17|457.97|460.35|458.15|460.35|458.15|460.17|457.97|0
1626280300000|2021-07-14 16:31:40|460.17|457.97|460.17|457.97|460.35|458.15|460.17|457.97|0
1626280310000|2021-07-14 16:31:50|459.98|457.78|459.98|457.78|459.98|457.78|459.98|457.78|0
1626280320000|2021-07-14 16:32:00|460.17|457.97|460.17|457.97|460.17|457.97|459.98|457.78|0
1626280330000|2021-07-14 16:32:10|459.98|457.78|460.17|457.97|460.17|457.97|459.98|457.78|0
1626280350000|2021-07-14 16:32:30|460.35|458.15|460.54|458.34|460.54|458.34|460.35|458.15|0
1626280360000|2021-07-14 16:32:40|460.35|458.15|460.35|458.15|460.54|458.34|460.35|458.15|0
1626280370000|2021-07-14 16:32:50|460.17|457.97|460.17|457.97|460.17|457.97|460.17|457.97|0
1626280380000|2021-07-14 16:33:00|460.35|458.15|460.17|457.97|460.35|458.15|460.17|457.97|0
1626280400000|2021-07-14 16:33:20|460.35|458.15|460.17|457.97|460.35|458.15|460.17|457.97|0
1626280410000|2021-07-14 16:33:30|460.35|458.15|460.35|458.15|460.35|458.15|460.35|458.15|0
1626280420000|2021-07-14 16:33:40|460.17|457.97|460.35|458.15|460.35|458.15|460.17|457.97|0
1626280450000|2021-07-14 16:34:10|460.54|458.34|460.54|458.34|460.54|458.34|460.54|458.34|0
1626280460000|2021-07-14 16:34:20|460.35|458.15|460.73|458.53|460.73|458.53|460.35|458.15|0
1626280480000|2021-07-14 16:34:40|460.54|458.34|460.73|458.53|460.73|458.53|460.54|458.34|0
1626280500000|2021-07-14 16:35:00|460.54|458.34|460.73|458.53|460.73|458.53|460.54|458.34|0
1626280520000|2021-07-14 16:35:20|460.91|458.71|460.91|458.71|460.91|458.71|460.91|458.71|0
1626280540000|2021-07-14 16:35:40|460.54|458.34|460.91|458.71|460.91|458.71|460.54|458.34|0
1626280550000|2021-07-14 16:35:50|461.29|459.09|461.29|459.09|461.29|459.09|461.29|459.09|0
1626280560000|2021-07-14 16:36:00|461.48|459.28|461.29|459.09|461.48|459.28|461.1|458.9|0
1626280570000|2021-07-14 16:36:10|461.1|458.9|460.91|458.71|461.29|459.09|460.91|458.71|0
1626280580000|2021-07-14 16:36:20|460.73|458.53|460.35|458.15|460.73|458.53|460.35|458.15|0
1626280590000|2021-07-14 16:36:30|459.98|457.78|459.79|457.59|459.98|457.78|459.79|457.59|0
1626280600000|2021-07-14 16:36:40|459.6|457.4|460.16|457.96|460.16|457.96|459.6|457.4|0
1626280610000|2021-07-14 16:36:50|459.98|457.78|459.41|457.21|459.98|457.78|459.41|457.21|0
1626280620000|2021-07-14 16:37:00|459.6|457.4|459.41|457.21|459.6|457.4|459.41|457.21|0
1626280630000|2021-07-14 16:37:10|459.6|457.4|459.41|457.21|459.6|457.4|459.41|457.21|0
1626280640000|2021-07-14 16:37:20|459.23|457.03|459.79|457.59|459.79|457.59|459.23|457.03|0
1626280650000|2021-07-14 16:37:30|459.6|457.4|459.41|457.21|459.79|457.59|459.41|457.21|0
1626280660000|2021-07-14 16:37:40|459.6|457.4|459.79|457.59|459.79|457.59|459.6|457.4|0
1626280670000|2021-07-14 16:37:50|459.6|457.4|459.79|457.59|459.79|457.59|459.6|457.4|0
1626280680000|2021-07-14 16:38:00|459.6|457.4|459.69|457.49|459.69|457.49|459.6|457.4|0
1626280690000|2021-07-14 16:38:10|459.6|457.4|459.6|457.4|459.6|457.4|459.6|457.4|0
1626280700000|2021-07-14 16:38:20|459.79|457.59|459.98|457.78|459.98|457.78|459.79|457.59|0
1626280710000|2021-07-14 16:38:30|459.79|457.59|459.79|457.59|459.79|457.59|459.79|457.59|0
1626280730000|2021-07-14 16:38:50|459.98|457.78|459.98|457.78|460.16|457.96|459.98|457.78|0
1626280740000|2021-07-14 16:39:00|460.16|457.96|460.54|458.34|460.54|458.34|460.16|457.96|0
1626280750000|2021-07-14 16:39:10|460.91|458.71|460.91|458.71|460.91|458.71|460.91|458.71|0
1626280760000|2021-07-14 16:39:20|461.1|458.9|460.91|458.71|461.1|458.9|460.91|458.71|0
1626280770000|2021-07-14 16:39:30|461.1|458.9|460.91|458.71|461.1|458.9|460.91|458.71|0
1626280780000|2021-07-14 16:39:40|461.1|458.9|461.1|458.9|461.1|458.9|461.1|458.9|0
1626280790000|2021-07-14 16:39:50|460.91|458.71|461.1|458.9|461.1|458.9|460.91|458.71|0
1626280800000|2021-07-14 16:40:00|461.29|459.09|461.1|458.9|461.29|459.09|461.1|458.9|0
1626280810000|2021-07-14 16:40:10|460.91|458.71|460.91|458.71|460.91|458.71|460.91|458.71|0
1626280820000|2021-07-14 16:40:20|460.54|458.34|460.91|458.71|460.91|458.71|460.54|458.34|0
1626280830000|2021-07-14 16:40:30|460.72|458.52|460.91|458.71|460.91|458.71|460.72|458.52|0
1626280840000|2021-07-14 16:40:40|460.81|458.61|460.91|458.71|460.91|458.71|460.72|458.52|0
1626280850000|2021-07-14 16:40:50|461.1|458.9|460.91|458.71|461.1|458.9|460.91|458.71|0
1626280860000|2021-07-14 16:41:00|461.1|458.9|461.1|458.9|461.1|458.9|461.1|458.9|0
1626280870000|2021-07-14 16:41:10|461.29|459.09|461.1|458.9|461.29|459.09|461.1|458.9|0
1626280880000|2021-07-14 16:41:20|461.29|459.09|461.47|459.27|461.47|459.27|461.1|458.9|0
1626280890000|2021-07-14 16:41:30|461.29|459.09|461.47|459.27|461.47|459.27|461.29|459.09|0
1626280910000|2021-07-14 16:41:50|461.66|459.46|461.66|459.46|461.66|459.46|461.66|459.46|0
1626280920000|2021-07-14 16:42:00|461.85|459.65|461.66|459.46|461.85|459.65|461.66|459.46|0
1626280930000|2021-07-14 16:42:10|461.85|459.65|461.66|459.46|461.85|459.65|461.66|459.46|0
1626280950000|2021-07-14 16:42:30|461.85|459.65|461.85|459.65|461.85|459.65|461.85|459.65|0
1626280970000|2021-07-14 16:42:50|462.04|459.84|462.04|459.84|462.13|459.93|462.04|459.84|0
1626280980000|2021-07-14 16:43:00|461.85|459.65|462.04|459.84|462.04|459.84|461.85|459.65|0
1626280990000|2021-07-14 16:43:10|461.85|459.65|462.22|460.02|462.22|460.02|461.85|459.65|0
1626281000000|2021-07-14 16:43:20|462.41|460.21|462.41|460.21|462.41|460.21|462.41|460.21|0
1626281010000|2021-07-14 16:43:30|462.6|460.4|462.69|460.49|462.69|460.49|462.6|460.4|0
1626281020000|2021-07-14 16:43:40|462.6|460.4|462.79|460.59|462.79|460.59|462.6|460.4|0
1626281030000|2021-07-14 16:43:50|462.6|460.4|462.79|460.59|462.79|460.59|462.6|460.4|0
1626281040000|2021-07-14 16:44:00|463.16|460.96|462.98|460.78|463.16|460.96|462.79|460.59|0
1626281050000|2021-07-14 16:44:10|462.79|460.59|463.16|460.96|463.16|460.96|462.79|460.59|0
1626281060000|2021-07-14 16:44:20|462.79|460.59|462.97|460.77|462.98|460.78|462.79|460.59|0
1626281070000|2021-07-14 16:44:30|462.79|460.59|462.97|460.77|462.97|460.77|462.79|460.59|0
1626281080000|2021-07-14 16:44:40|462.79|460.59|462.6|460.4|462.79|460.59|462.6|460.4|0
1626281090000|2021-07-14 16:44:50|462.79|460.59|462.79|460.59|462.79|460.59|462.79|460.59|0
1626281100000|2021-07-14 16:45:00|462.97|460.77|462.6|460.4|462.97|460.77|462.6|460.4|0
1626281110000|2021-07-14 16:45:10|462.41|460.21|462.79|460.59|462.79|460.59|462.41|460.21|0
1626281120000|2021-07-14 16:45:20|462.6|460.4|462.41|460.21|462.6|460.4|462.41|460.21|0
1626281130000|2021-07-14 16:45:30|462.22|460.02|462.22|460.02|462.22|460.02|462.22|460.02|0
1626281140000|2021-07-14 16:45:40|462.04|459.84|462.04|459.84|462.04|459.84|462.04|459.84|0
1626281150000|2021-07-14 16:45:50|461.85|459.65|461.66|459.46|461.85|459.65|461.66|459.46|0
1626281160000|2021-07-14 16:46:00|461.47|459.27|461.47|459.27|461.47|459.27|461.47|459.27|0
1626281170000|2021-07-14 16:46:10|461.66|459.46|461.47|459.27|461.66|459.46|461.47|459.27|0
1626281180000|2021-07-14 16:46:20|461.66|459.46|460.72|458.52|461.66|459.46|460.72|458.52|0
1626281190000|2021-07-14 16:46:30|460.53|458.33|460.91|458.71|460.91|458.71|460.53|458.33|0
1626281200000|2021-07-14 16:46:40|461.1|458.9|461.28|459.08|461.28|459.08|461.1|458.9|0
1626281210000|2021-07-14 16:46:50|461.47|459.27|461.66|459.46|461.66|459.46|461.47|459.27|0
1626281220000|2021-07-14 16:47:00|461.85|459.65|461.85|459.65|462.03|459.83|461.85|459.65|0
1626281230000|2021-07-14 16:47:10|461.66|459.46|461.47|459.27|461.66|459.46|461.47|459.27|0
1626281240000|2021-07-14 16:47:20|461.66|459.46|461.85|459.65|461.85|459.65|461.66|459.46|0
1626281250000|2021-07-14 16:47:30|461.66|459.46|461.85|459.65|461.85|459.65|461.66|459.46|0
1626281260000|2021-07-14 16:47:40|462.03|459.83|462.41|460.21|462.41|460.21|462.03|459.83|0
1626281280000|2021-07-14 16:48:00|462.22|460.02|462.22|460.02|462.22|460.02|462.22|460.02|0
1626281290000|2021-07-14 16:48:10|462.41|460.21|462.31|460.11|462.41|460.21|462.31|460.11|0
1626281300000|2021-07-14 16:48:20|462.22|460.02|462.22|460.02|462.22|460.02|462.22|460.02|0
1626281310000|2021-07-14 16:48:30|462.41|460.21|462.03|459.83|462.41|460.21|462.03|459.83|0
1626281320000|2021-07-14 16:48:40|462.22|460.02|462.03|459.83|462.22|460.02|462.03|459.83|0
1626281330000|2021-07-14 16:48:50|461.85|459.65|462.03|459.83|462.22|460.02|461.85|459.65|0
1626281340000|2021-07-14 16:49:00|461.85|459.65|461.94|459.74|462.03|459.83|461.85|459.65|0
1626281350000|2021-07-14 16:49:10|462.03|459.83|461.85|459.65|462.03|459.83|461.85|459.65|0
1626281360000|2021-07-14 16:49:20|462.03|459.83|462.03|459.83|462.03|459.83|462.03|459.83|0
1626281370000|2021-07-14 16:49:30|461.94|459.74|461.85|459.65|462.03|459.83|461.85|459.65|0
1626281380000|2021-07-14 16:49:40|461.66|459.46|461.66|459.46|461.66|459.46|461.66|459.46|0
1626281390000|2021-07-14 16:49:50|461.85|459.65|461.85|459.65|461.85|459.65|461.85|459.65|0
1626281400000|2021-07-14 16:50:00|461.66|459.46|461.47|459.27|461.66|459.46|461.47|459.27|0
1626281410000|2021-07-14 16:50:10|461.28|459.08|460.91|458.71|461.28|459.08|460.91|458.71|0
1626281420000|2021-07-14 16:50:20|460.72|458.52|460.91|458.71|460.91|458.71|460.72|458.52|0
1626281430000|2021-07-14 16:50:30|461.1|458.9|460.91|458.71|461.1|458.9|460.91|458.71|0
1626281440000|2021-07-14 16:50:40|460.81|458.61|460.72|458.52|460.81|458.61|460.72|458.52|0
1626281450000|2021-07-14 16:50:50|460.91|458.71|460.72|458.52|460.91|458.71|460.72|458.52|0
1626281460000|2021-07-14 16:51:00|460.91|458.71|461.28|459.08|461.28|459.08|460.91|458.71|0
1626281470000|2021-07-14 16:51:10|461.09|458.89|461.66|459.46|461.66|459.46|461.09|458.89|0
1626281480000|2021-07-14 16:51:20|461.47|459.27|461.66|459.46|461.66|459.46|461.47|459.27|0
1626281490000|2021-07-14 16:51:30|461.47|459.27|461.66|459.46|461.66|459.46|461.47|459.27|0
1626281500000|2021-07-14 16:51:40|461.47|459.27|461.66|459.46|461.66|459.46|461.47|459.27|0
1626281510000|2021-07-14 16:51:50|461.47|459.27|461.28|459.08|461.47|459.27|461.28|459.08|0
1626281520000|2021-07-14 16:52:00|461.47|459.27|461.47|459.27|461.47|459.27|461.47|459.27|0
1626281530000|2021-07-14 16:52:10|461.66|459.46|461.84|459.64|461.84|459.64|461.66|459.46|0
1626281540000|2021-07-14 16:52:20|462.03|459.83|462.03|459.83|462.03|459.83|461.84|459.64|0
1626281550000|2021-07-14 16:52:30|461.84|459.64|461.84|459.64|461.84|459.64|461.84|459.64|0
1626281560000|2021-07-14 16:52:40|462.03|459.83|461.84|459.64|462.03|459.83|461.84|459.64|0
1626281580000|2021-07-14 16:53:00|462.03|459.83|462.03|459.83|462.03|459.83|461.84|459.64|0
1626281590000|2021-07-14 16:53:10|462.12|459.92|461.84|459.64|462.12|459.92|461.84|459.64|0
1626281600000|2021-07-14 16:53:20|461.66|459.46|461.75|459.55|461.75|459.55|461.66|459.46|0
1626281610000|2021-07-14 16:53:30|461.66|459.46|462.03|459.83|462.03|459.83|461.66|459.46|0
1626281620000|2021-07-14 16:53:40|461.84|459.64|461.84|459.64|462.03|459.83|461.84|459.64|0
1626281630000|2021-07-14 16:53:50|462.03|459.83|462.41|460.21|462.41|460.21|462.03|459.83|0
1626281640000|2021-07-14 16:54:00|462.6|460.4|462.41|460.21|462.6|460.4|462.41|460.21|0
1626281650000|2021-07-14 16:54:10|462.6|460.4|462.59|460.39|462.6|460.4|462.59|460.39|0
1626281660000|2021-07-14 16:54:20|462.5|460.3|462.22|460.02|462.5|460.3|462.22|460.02|0
1626281670000|2021-07-14 16:54:30|462.41|460.21|462.03|459.83|462.41|460.21|462.03|459.83|0
1626281680000|2021-07-14 16:54:40|462.22|460.02|461.66|459.46|462.22|460.02|461.66|459.46|0
1626281690000|2021-07-14 16:54:50|461.84|459.64|461.84|459.64|462.03|459.83|461.84|459.64|0
1626281700000|2021-07-14 16:55:00|461.66|459.46|462.03|459.83|462.03|459.83|461.66|459.46|0
1626281710000|2021-07-14 16:55:10|461.84|459.64|461.84|459.64|461.84|459.64|461.84|459.64|0
1626281720000|2021-07-14 16:55:20|461.75|459.55|461.66|459.46|461.84|459.64|461.66|459.46|0
1626281730000|2021-07-14 16:55:30|461.84|459.64|461.84|459.64|462.03|459.83|461.84|459.64|0
1626281740000|2021-07-14 16:55:40|462.03|459.83|461.84|459.64|462.03|459.83|461.84|459.64|0
1626281750000|2021-07-14 16:55:50|461.66|459.46|461.66|459.46|461.66|459.46|461.66|459.46|0
1626281760000|2021-07-14 16:56:00|461.47|459.27|461.47|459.27|461.47|459.27|461.47|459.27|0
1626281770000|2021-07-14 16:56:10|461.28|459.08|461.28|459.08|461.28|459.08|461.28|459.08|0
1626281780000|2021-07-14 16:56:20|461.09|458.89|461.28|459.08|461.28|459.08|461.09|458.89|0
1626281790000|2021-07-14 16:56:30|461.37|459.17|461.47|459.27|461.47|459.27|461.37|459.17|0
1626281800000|2021-07-14 16:56:40|461.28|459.08|461.28|459.08|461.47|459.27|461.28|459.08|0
1626281810000|2021-07-14 16:56:50|461.47|459.27|461.66|459.46|461.66|459.46|461.47|459.27|0
1626281820000|2021-07-14 16:57:00|461.47|459.27|461.56|459.36|461.66|459.46|461.47|459.27|0
1626281830000|2021-07-14 16:57:10|461.47|459.27|461.66|459.46|461.66|459.46|461.47|459.27|0
1626281840000|2021-07-14 16:57:20|461.47|459.27|461.47|459.27|461.47|459.27|461.47|459.27|0
1626281850000|2021-07-14 16:57:30|461.28|459.08|461.09|458.89|461.28|459.08|461.09|458.89|0
1626281870000|2021-07-14 16:57:50|461.28|459.08|461.28|459.08|461.47|459.27|461.28|459.08|0
1626281880000|2021-07-14 16:58:00|461.47|459.27|461.47|459.27|461.47|459.27|461.47|459.27|0
1626281900000|2021-07-14 16:58:20|461.37|459.17|461.28|459.08|461.37|459.17|461.28|459.08|0
1626281910000|2021-07-14 16:58:30|461.47|459.27|461.47|459.27|461.47|459.27|461.47|459.27|0
1626281920000|2021-07-14 16:58:40|461.65|459.45|461.65|459.45|461.65|459.45|461.56|459.36|0
1626281930000|2021-07-14 16:58:50|461.84|459.64|461.84|459.64|462.03|459.83|461.84|459.64|0
1626281940000|2021-07-14 16:59:00|461.65|459.45|461.65|459.45|461.84|459.64|461.65|459.45|0
1626281950000|2021-07-14 16:59:10|461.84|459.64|461.65|459.45|461.84|459.64|461.65|459.45|0
1626281970000|2021-07-14 16:59:30|461.47|459.27|461.28|459.08|461.47|459.27|461.28|459.08|0
1626281980000|2021-07-14 16:59:40|461.09|458.89|461.09|458.89|461.09|458.89|461.09|458.89|0
1626281990000|2021-07-14 16:59:50|461.28|459.08|461.28|459.08|461.28|459.08|461.28|459.08|0
1626282000000|2021-07-14 17:00:00|461.47|459.27|461.47|459.27|461.47|459.27|461.28|459.08|0
1626282010000|2021-07-14 17:00:10|461.28|459.08|461.09|458.89|461.28|459.08|461.09|458.89|0
1626282020000|2021-07-14 17:00:20|460.9|458.7|460.9|458.7|460.9|458.7|460.9|458.7|0
1626282030000|2021-07-14 17:00:30|461.09|458.89|461.09|458.89|461.09|458.89|461.09|458.89|0
1626282040000|2021-07-14 17:00:40|460.9|458.7|460.9|458.7|460.9|458.7|460.9|458.7|0
1626282050000|2021-07-14 17:00:50|461.09|458.89|461.65|459.45|461.65|459.45|461.09|458.89|0
1626282060000|2021-07-14 17:01:00|461.84|459.64|461.84|459.64|461.84|459.64|461.84|459.64|0
1626282070000|2021-07-14 17:01:10|461.65|459.45|461.47|459.27|461.65|459.45|461.47|459.27|0
1626282080000|2021-07-14 17:01:20|461.65|459.45|461.47|459.27|461.65|459.45|461.47|459.27|0
1626282090000|2021-07-14 17:01:30|461.65|459.45|461.65|459.45|461.65|459.45|461.65|459.45|0
1626282110000|2021-07-14 17:01:50|461.47|459.27|461.47|459.27|461.47|459.27|461.47|459.27|0
1626282120000|2021-07-14 17:02:00|461.28|459.08|461.09|458.89|461.28|459.08|461.09|458.89|0
1626282130000|2021-07-14 17:02:10|460.9|458.7|460.9|458.7|460.9|458.7|460.72|458.52|0
1626282140000|2021-07-14 17:02:20|460.71|458.51|460.71|458.51|460.71|458.51|460.71|458.51|0
1626282160000|2021-07-14 17:02:40|460.9|458.7|460.9|458.7|461.09|458.89|460.9|458.7|0
1626282170000|2021-07-14 17:02:50|460.99|458.79|461.28|459.08|461.28|459.08|460.99|458.79|0
1626282180000|2021-07-14 17:03:00|461.09|458.89|461.28|459.08|461.28|459.08|461.09|458.89|0
1626282200000|2021-07-14 17:03:20|461.09|458.89|461.28|459.08|461.28|459.08|461.09|458.89|0
1626282210000|2021-07-14 17:03:30|461.46|459.26|461.46|459.26|461.46|459.26|461.46|459.26|0
1626282220000|2021-07-14 17:03:40|461.28|459.08|461.28|459.08|461.28|459.08|461.28|459.08|0
1626282230000|2021-07-14 17:03:50|461.09|458.89|461.09|458.89|461.09|458.89|461.09|458.89|0
1626282240000|2021-07-14 17:04:00|460.9|458.7|461.09|458.89|461.09|458.89|460.71|458.51|0
1626282250000|2021-07-14 17:04:10|460.9|458.7|461.09|458.89|461.09|458.89|460.9|458.7|0
1626282260000|2021-07-14 17:04:20|460.99|458.79|461.09|458.89|461.09|458.89|460.99|458.79|0
1626282270000|2021-07-14 17:04:30|460.9|458.7|460.9|458.7|460.9|458.7|460.9|458.7|0
1626282300000|2021-07-14 17:05:00|460.71|458.51|460.53|458.33|460.71|458.51|460.53|458.33|0
1626282310000|2021-07-14 17:05:10|460.71|458.51|460.71|458.51|460.71|458.51|460.71|458.51|0
1626282320000|2021-07-14 17:05:20|460.9|458.7|460.9|458.7|460.9|458.7|460.9|458.7|0
1626282330000|2021-07-14 17:05:30|460.71|458.51|460.9|458.7|460.9|458.7|460.71|458.51|0
1626282340000|2021-07-14 17:05:40|460.8|458.6|460.8|458.6|460.8|458.6|460.8|458.6|0
1626282350000|2021-07-14 17:05:50|460.71|458.51|460.9|458.7|460.9|458.7|460.71|458.51|0
1626282360000|2021-07-14 17:06:00|461.09|458.89|460.9|458.7|461.09|458.89|460.9|458.7|0
1626282390000|2021-07-14 17:06:30|460.71|458.51|460.71|458.51|460.9|458.7|460.71|458.51|0
1626282400000|2021-07-14 17:06:40|460.9|458.7|460.53|458.33|460.9|458.7|460.53|458.33|0
1626282410000|2021-07-14 17:06:50|460.15|457.95|460.15|457.95|460.15|457.95|459.96|457.76|0
1626282420000|2021-07-14 17:07:00|459.96|457.76|460.34|458.14|460.34|458.14|459.96|457.76|0
1626282430000|2021-07-14 17:07:10|460.15|457.95|460.34|458.14|460.34|458.14|460.15|457.95|0
1626282440000|2021-07-14 17:07:20|460.15|457.95|460.34|458.14|460.34|458.14|460.15|457.95|0
1626282450000|2021-07-14 17:07:30|460.15|457.95|460.15|457.95|460.15|457.95|460.15|457.95|0
1626282460000|2021-07-14 17:07:40|460.34|458.14|460.34|458.14|460.34|458.14|460.34|458.14|0
1626282480000|2021-07-14 17:08:00|460.15|457.95|459.96|457.76|460.15|457.95|459.96|457.76|0
1626282500000|2021-07-14 17:08:20|459.78|457.58|459.78|457.58|459.78|457.58|459.78|457.58|0
1626282510000|2021-07-14 17:08:30|459.59|457.39|459.4|457.2|459.59|457.39|459.4|457.2|0
1626282520000|2021-07-14 17:08:40|459.21|457.01|459.4|457.2|459.4|457.2|459.21|457.01|0
1626282530000|2021-07-14 17:08:50|459.59|457.39|459.59|457.39|459.78|457.58|459.59|457.39|0
1626282540000|2021-07-14 17:09:00|459.21|457.01|459.4|457.2|459.4|457.2|459.21|457.01|0
1626282550000|2021-07-14 17:09:10|459.21|457.01|459.21|457.01|459.4|457.2|459.21|457.01|0
1626282560000|2021-07-14 17:09:20|459.4|457.2|459.21|457.01|459.4|457.2|459.21|457.01|0
1626282570000|2021-07-14 17:09:30|459.03|456.83|458.84|456.64|459.03|456.83|458.84|456.64|0
1626282580000|2021-07-14 17:09:40|459.03|456.83|459.21|457.01|459.21|457.01|459.03|456.83|0
1626282590000|2021-07-14 17:09:50|459.03|456.83|458.84|456.64|459.03|456.83|458.84|456.64|0
1626282600000|2021-07-14 17:10:00|459.03|456.83|458.65|456.45|459.03|456.83|458.65|456.45|0
1626282610000|2021-07-14 17:10:10|458.84|456.64|458.09|455.89|458.84|456.64|458.09|455.89|0
1626282620000|2021-07-14 17:10:20|457.9|455.7|457.9|455.7|457.9|455.7|457.9|455.7|0
1626282630000|2021-07-14 17:10:30|458.28|456.08|458.28|456.08|458.46|456.26|458.28|456.08|0
1626282640000|2021-07-14 17:10:40|458.09|455.89|457.9|455.7|458.09|455.89|457.9|455.7|0
1626282650000|2021-07-14 17:10:50|457.72|455.52|457.9|455.7|457.9|455.7|457.72|455.52|0
1626282660000|2021-07-14 17:11:00|457.72|455.52|457.53|455.33|457.72|455.52|457.53|455.33|0
1626282670000|2021-07-14 17:11:10|457.72|455.52|457.72|455.52|457.72|455.52|457.72|455.52|0
1626282680000|2021-07-14 17:11:20|457.53|455.33|457.53|455.33|457.53|455.33|457.53|455.33|0
1626282690000|2021-07-14 17:11:30|457.34|455.14|457.34|455.14|457.34|455.14|457.34|455.14|0
1626282700000|2021-07-14 17:11:40|457.15|454.95|457.15|454.95|457.15|454.95|457.15|454.95|0
1626282710000|2021-07-14 17:11:50|457.34|455.14|457.15|454.95|457.34|455.14|457.15|454.95|0
1626282720000|2021-07-14 17:12:00|457.53|455.33|457.53|455.33|457.72|455.52|457.53|455.33|0
1626282730000|2021-07-14 17:12:10|457.72|455.52|457.53|455.33|457.72|455.52|457.53|455.33|0
1626282740000|2021-07-14 17:12:20|457.72|455.52|458.09|455.89|458.09|455.89|457.72|455.52|0
1626282750000|2021-07-14 17:12:30|458.28|456.08|459.02|456.82|459.02|456.82|458.28|456.08|0
1626282760000|2021-07-14 17:12:40|458.84|456.64|459.02|456.82|459.02|456.82|458.84|456.64|0
1626282770000|2021-07-14 17:12:50|459.21|457.01|459.21|457.01|459.21|457.01|459.02|456.82|0
1626282780000|2021-07-14 17:13:00|459.4|457.2|459.4|457.2|459.4|457.2|459.4|457.2|0
1626282790000|2021-07-14 17:13:10|459.21|457.01|459.4|457.2|459.4|457.2|459.21|457.01|0
1626282810000|2021-07-14 17:13:30|459.3|457.1|459.4|457.2|459.4|457.2|459.3|457.1|0
1626282820000|2021-07-14 17:13:40|459.21|457.01|459.21|457.01|459.21|457.01|459.21|457.01|0
1626282830000|2021-07-14 17:13:50|459.02|456.82|459.02|456.82|459.02|456.82|459.02|456.82|0
1626282840000|2021-07-14 17:14:00|459.21|457.01|459.02|456.82|459.21|457.01|459.02|456.82|0
1626282850000|2021-07-14 17:14:10|459.21|457.01|459.02|456.82|459.21|457.01|459.02|456.82|0
1626282860000|2021-07-14 17:14:20|458.84|456.64|458.84|456.64|458.84|456.64|458.84|456.64|0
1626282880000|2021-07-14 17:14:40|458.65|456.45|458.65|456.45|458.65|456.45|458.65|456.45|0
1626282890000|2021-07-14 17:14:50|458.84|456.64|458.84|456.64|458.84|456.64|458.84|456.64|0
1626282900000|2021-07-14 17:15:00|458.65|456.45|458.84|456.64|458.84|456.64|458.65|456.45|0
1626282910000|2021-07-14 17:15:10|459.02|456.82|458.84|456.64|459.02|456.82|458.84|456.64|0
1626282920000|2021-07-14 17:15:20|458.65|456.45|458.84|456.64|458.84|456.64|458.65|456.45|0
1626282930000|2021-07-14 17:15:30|459.02|456.82|458.65|456.45|459.02|456.82|458.65|456.45|0
1626282940000|2021-07-14 17:15:40|458.84|456.64|458.84|456.64|458.84|456.64|458.84|456.64|0
1626282950000|2021-07-14 17:15:50|459.02|456.82|458.84|456.64|459.02|456.82|458.84|456.64|0
1626282960000|2021-07-14 17:16:00|458.65|456.45|458.46|456.26|458.65|456.45|458.46|456.26|0
1626282970000|2021-07-14 17:16:10|458.36|456.16|458.27|456.07|458.36|456.16|458.27|456.07|0
1626282980000|2021-07-14 17:16:20|458.09|455.89|458.09|455.89|458.09|455.89|458.09|455.89|0
1626282990000|2021-07-14 17:16:30|457.9|455.7|457.9|455.7|457.9|455.7|457.9|455.7|0
1626283000000|2021-07-14 17:16:40|457.71|455.51|457.9|455.7|457.9|455.7|457.71|455.51|0
1626283010000|2021-07-14 17:16:50|457.71|455.51|457.71|455.51|457.71|455.51|457.71|455.51|0
1626283020000|2021-07-14 17:17:00|457.53|455.33|457.34|455.14|457.53|455.33|457.15|454.95|0
1626283030000|2021-07-14 17:17:10|457.15|454.95|457.34|455.14|457.34|455.14|457.15|454.95|0
1626283040000|2021-07-14 17:17:20|457.15|454.95|457.15|454.95|457.15|454.95|457.15|454.95|0
1626283050000|2021-07-14 17:17:30|457.34|455.14|457.34|455.14|457.34|455.14|457.34|455.14|0
1626283060000|2021-07-14 17:17:40|457.53|455.33|457.53|455.33|457.53|455.33|457.53|455.33|0
1626283070000|2021-07-14 17:17:50|457.71|455.51|457.71|455.51|457.9|455.7|457.71|455.51|0
1626283080000|2021-07-14 17:18:00|457.53|455.33|457.34|455.14|457.53|455.33|457.34|455.14|0
1626283090000|2021-07-14 17:18:10|457.53|455.33|457.34|455.14|457.53|455.33|457.34|455.14|0
1626283100000|2021-07-14 17:18:20|457.62|455.42|457.71|455.51|457.71|455.51|457.53|455.33|0
1626283110000|2021-07-14 17:18:30|457.53|455.33|457.71|455.51|457.71|455.51|457.53|455.33|0
1626283120000|2021-07-14 17:18:40|457.9|455.7|457.71|455.51|457.9|455.7|457.71|455.51|0
1626283130000|2021-07-14 17:18:50|457.8|455.6|457.71|455.51|457.8|455.6|457.71|455.51|0
1626283140000|2021-07-14 17:19:00|457.9|455.7|458.46|456.26|458.46|456.26|457.9|455.7|0
1626283150000|2021-07-14 17:19:10|458.27|456.07|458.27|456.07|458.27|456.07|458.27|456.07|0
1626283160000|2021-07-14 17:19:20|458.09|455.89|458.09|455.89|458.09|455.89|458.09|455.89|0
1626283170000|2021-07-14 17:19:30|457.9|455.7|458.09|455.89|458.09|455.89|457.9|455.7|0
1626283180000|2021-07-14 17:19:40|457.9|455.7|457.9|455.7|457.9|455.7|457.71|455.51|0
1626283190000|2021-07-14 17:19:50|457.71|455.51|457.71|455.51|457.71|455.51|457.71|455.51|0
1626283200000|2021-07-14 17:20:00|457.52|455.32|457.52|455.32|457.71|455.51|457.52|455.32|0
1626283210000|2021-07-14 17:20:10|457.34|455.14|457.15|454.95|457.34|455.14|457.15|454.95|0
1626283220000|2021-07-14 17:20:20|457.34|455.14|456.96|454.76|457.34|455.14|456.96|454.76|0
1626283230000|2021-07-14 17:20:30|457.15|454.95|457.15|454.95|457.15|454.95|457.15|454.95|0
1626283240000|2021-07-14 17:20:40|456.96|454.76|457.15|454.95|457.34|455.14|456.96|454.76|0
1626283250000|2021-07-14 17:20:50|457.43|455.23|457.15|454.95|457.52|455.32|457.15|454.95|0
1626283260000|2021-07-14 17:21:00|456.96|454.76|456.59|454.39|456.96|454.76|456.59|454.39|0
1626283270000|2021-07-14 17:21:10|456.78|454.58|456.78|454.58|456.78|454.58|456.78|454.58|0
1626283280000|2021-07-14 17:21:20|457.15|454.95|457.15|454.95|457.15|454.95|457.15|454.95|0
1626283290000|2021-07-14 17:21:30|457.34|455.14|457.52|455.32|457.52|455.32|457.15|454.95|0
1626283300000|2021-07-14 17:21:40|457.34|455.14|457.15|454.95|457.34|455.14|457.15|454.95|0
1626283310000|2021-07-14 17:21:50|457.34|455.14|457.34|455.14|457.34|455.14|457.15|454.95|0
1626283320000|2021-07-14 17:22:00|457.52|455.32|457.15|454.95|457.52|455.32|457.15|454.95|0
1626283330000|2021-07-14 17:22:10|456.96|454.76|457.15|454.95|457.15|454.95|456.96|454.76|0
1626283340000|2021-07-14 17:22:20|457.05|454.85|457.34|455.14|457.34|455.14|456.96|454.76|0
1626283350000|2021-07-14 17:22:30|457.52|455.32|457.71|455.51|457.71|455.51|457.52|455.32|0
1626283360000|2021-07-14 17:22:40|457.9|455.7|457.71|455.51|457.9|455.7|457.71|455.51|0
1626283370000|2021-07-14 17:22:50|457.9|455.7|457.9|455.7|457.9|455.7|457.9|455.7|0
1626283380000|2021-07-14 17:23:00|457.71|455.51|457.9|455.7|457.9|455.7|457.71|455.51|0
1626283390000|2021-07-14 17:23:10|457.71|455.51|457.9|455.7|457.9|455.7|457.71|455.51|0
1626283410000|2021-07-14 17:23:30|457.71|455.51|457.34|455.14|457.71|455.51|457.34|455.14|0
1626283420000|2021-07-14 17:23:40|457.15|454.95|456.96|454.76|457.15|454.95|456.96|454.76|0
1626283430000|2021-07-14 17:23:50|456.78|454.58|456.96|454.76|456.96|454.76|456.78|454.58|0
1626283440000|2021-07-14 17:24:00|456.78|454.58|456.96|454.76|456.96|454.76|456.78|454.58|0
1626283450000|2021-07-14 17:24:10|456.78|454.58|456.78|454.58|456.86|454.66|456.78|454.58|0
1626283460000|2021-07-14 17:24:20|456.96|454.76|456.96|454.76|457.15|454.95|456.96|454.76|0
1626283470000|2021-07-14 17:24:30|456.78|454.58|456.96|454.76|456.96|454.76|456.78|454.58|0
1626283480000|2021-07-14 17:24:40|457.34|455.14|457.52|455.32|457.52|455.32|457.34|455.14|0
1626283490000|2021-07-14 17:24:50|457.34|455.14|457.34|455.14|457.34|455.14|457.34|455.14|0
1626283500000|2021-07-14 17:25:00|457.52|455.32|457.52|455.32|457.71|455.51|457.52|455.32|0
1626283510000|2021-07-14 17:25:10|457.15|454.95|456.77|454.57|457.15|454.95|456.77|454.57|0
1626283520000|2021-07-14 17:25:20|456.68|454.48|456.59|454.39|456.68|454.48|456.59|454.39|0
1626283530000|2021-07-14 17:25:30|456.4|454.2|456.4|454.2|456.59|454.39|456.4|454.2|0
1626283540000|2021-07-14 17:25:40|456.21|454.01|456.21|454.01|456.21|454.01|456.21|454.01|0
1626283550000|2021-07-14 17:25:50|456.4|454.2|456.59|454.39|456.59|454.39|456.4|454.2|0
1626283560000|2021-07-14 17:26:00|456.4|454.2|456.21|454.01|456.4|454.2|456.21|454.01|0
1626283570000|2021-07-14 17:26:10|456.4|454.2|456.4|454.2|456.4|454.2|456.4|454.2|0
1626283580000|2021-07-14 17:26:20|456.59|454.39|456.59|454.39|456.59|454.39|456.4|454.2|0
1626283590000|2021-07-14 17:26:30|456.77|454.57|456.59|454.39|456.77|454.57|456.59|454.39|0
1626283600000|2021-07-14 17:26:40|456.4|454.2|456.59|454.39|456.59|454.39|456.21|454.01|0
1626283610000|2021-07-14 17:26:50|456.77|454.57|456.77|454.57|456.77|454.57|456.59|454.39|0
1626283620000|2021-07-14 17:27:00|456.59|454.39|456.59|454.39|456.77|454.57|456.59|454.39|0
1626283630000|2021-07-14 17:27:10|456.96|454.76|456.77|454.57|456.96|454.76|456.77|454.57|0
1626283640000|2021-07-14 17:27:20|456.59|454.39|456.77|454.57|456.77|454.57|456.59|454.39|0
1626283650000|2021-07-14 17:27:30|456.96|454.76|457.15|454.95|457.15|454.95|456.96|454.76|0
1626283660000|2021-07-14 17:27:40|457.33|455.13|457.15|454.95|457.33|455.13|457.15|454.95|0
1626283670000|2021-07-14 17:27:50|457.33|455.13|457.33|455.13|457.33|455.13|457.33|455.13|0
1626283680000|2021-07-14 17:28:00|457.52|455.32|456.77|454.57|457.52|455.32|456.77|454.57|0
1626283690000|2021-07-14 17:28:10|456.86|454.66|456.86|454.66|456.86|454.66|456.86|454.66|0
1626283700000|2021-07-14 17:28:20|456.96|454.76|456.77|454.57|457.05|454.85|456.77|454.57|0
1626283710000|2021-07-14 17:28:30|456.86|454.66|456.59|454.39|456.96|454.76|456.59|454.39|0
1626283720000|2021-07-14 17:28:40|456.4|454.2|456.59|454.39|456.59|454.39|456.4|454.2|0
1626283740000|2021-07-14 17:29:00|456.4|454.2|456.96|454.76|456.96|454.76|456.4|454.2|0
1626283750000|2021-07-14 17:29:10|456.77|454.57|456.77|454.57|456.77|454.57|456.77|454.57|0
1626283760000|2021-07-14 17:29:20|456.96|454.76|456.77|454.57|456.96|454.76|456.77|454.57|0
1626283770000|2021-07-14 17:29:30|456.59|454.39|457.15|454.95|457.15|454.95|456.59|454.39|0
1626283780000|2021-07-14 17:29:40|457.33|455.13|457.24|455.04|457.33|455.13|457.24|455.04|0
1626283790000|2021-07-14 17:29:50|457.15|454.95|457.15|454.95|457.15|454.95|456.96|454.76|0
1626283800000|2021-07-14 17:30:00|457.24|455.04|457.15|454.95|457.24|455.04|457.15|454.95|0
1626283810000|2021-07-14 17:30:10|456.96|454.76|456.96|454.76|456.96|454.76|456.77|454.57|0
1626283820000|2021-07-14 17:30:20|457.24|455.04|457.15|454.95|457.24|455.04|457.15|454.95|0
1626283830000|2021-07-14 17:30:30|457.42|455.22|457.52|455.32|457.71|455.51|457.42|455.22|0
1626283840000|2021-07-14 17:30:40|457.71|455.51|457.71|455.51|457.71|455.51|457.52|455.32|0
1626283850000|2021-07-14 17:30:50|457.89|455.69|457.89|455.69|457.89|455.69|457.89|455.69|0
1626283860000|2021-07-14 17:31:00|457.71|455.51|458.08|455.88|458.08|455.88|457.71|455.51|0
1626283870000|2021-07-14 17:31:10|458.27|456.07|458.08|455.88|458.27|456.07|458.08|455.88|0
1626283880000|2021-07-14 17:31:20|458.27|456.07|458.08|455.88|458.27|456.07|458.08|455.88|0
1626283890000|2021-07-14 17:31:30|458.27|456.07|458.08|455.88|458.27|456.07|458.08|455.88|0
1626283900000|2021-07-14 17:31:40|458.45|456.25|459.02|456.82|459.02|456.82|458.45|456.25|0
1626283910000|2021-07-14 17:31:50|458.92|456.72|459.02|456.82|459.02|456.82|458.83|456.63|0
1626283920000|2021-07-14 17:32:00|459.11|456.91|458.64|456.44|459.11|456.91|458.64|456.44|0
1626283930000|2021-07-14 17:32:10|458.83|456.63|458.27|456.07|458.83|456.63|458.27|456.07|0
1626283940000|2021-07-14 17:32:20|458.45|456.25|458.27|456.07|458.45|456.25|458.27|456.07|0
1626283950000|2021-07-14 17:32:30|458.64|456.44|458.83|456.63|458.83|456.63|458.64|456.44|0
1626283960000|2021-07-14 17:32:40|458.64|456.44|458.83|456.63|458.83|456.63|458.64|456.44|0
1626283970000|2021-07-14 17:32:50|459.02|456.82|459.02|456.82|459.02|456.82|459.02|456.82|0
1626283980000|2021-07-14 17:33:00|459.2|457|459.02|456.82|459.2|457|459.02|456.82|0
1626283990000|2021-07-14 17:33:10|459.2|457|459.02|456.82|459.2|457|458.83|456.63|0
1626284000000|2021-07-14 17:33:20|458.83|456.63|458.83|456.63|458.83|456.63|458.83|456.63|0
1626284010000|2021-07-14 17:33:30|458.64|456.44|458.64|456.44|458.64|456.44|458.45|456.25|0
1626284020000|2021-07-14 17:33:40|458.83|456.63|458.83|456.63|458.83|456.63|458.64|456.44|0
1626284030000|2021-07-14 17:33:50|459.02|456.82|459.2|457|459.2|457|459.02|456.82|0
1626284040000|2021-07-14 17:34:00|459.39|457.19|459.2|457|459.39|457.19|459.2|457|0
1626284050000|2021-07-14 17:34:10|459.01|456.81|459.2|457|459.2|457|459.01|456.81|0
1626284060000|2021-07-14 17:34:20|459.29|457.09|459.29|457.09|459.39|457.19|459.2|457|0
1626284070000|2021-07-14 17:34:30|459.39|457.19|459.39|457.19|459.39|457.19|459.2|457|0
1626284100000|2021-07-14 17:35:00|459.29|457.09|459.95|457.75|459.95|457.75|459.29|457.09|0
1626284110000|2021-07-14 17:35:10|459.76|457.56|459.58|457.38|459.76|457.56|459.58|457.38|0
1626284120000|2021-07-14 17:35:20|459.39|457.19|459.58|457.38|459.76|457.56|459.39|457.19|0
1626284130000|2021-07-14 17:35:30|459.76|457.56|459.76|457.56|459.76|457.56|459.67|457.47|0
1626284140000|2021-07-14 17:35:40|459.95|457.75|459.76|457.56|459.95|457.75|459.76|457.56|0
1626284150000|2021-07-14 17:35:50|459.95|457.75|459.95|457.75|459.95|457.75|459.95|457.75|0
1626284170000|2021-07-14 17:36:10|460.14|457.94|460.14|457.94|460.14|457.94|460.14|457.94|0
1626284180000|2021-07-14 17:36:20|459.95|457.75|459.95|457.75|459.95|457.75|459.76|457.56|0
1626284190000|2021-07-14 17:36:30|459.76|457.56|459.58|457.38|459.76|457.56|459.58|457.38|0
1626284200000|2021-07-14 17:36:40|459.76|457.56|459.58|457.38|459.76|457.56|459.58|457.38|0
1626284210000|2021-07-14 17:36:50|459.76|457.56|459.76|457.56|459.76|457.56|459.76|457.56|0
1626284230000|2021-07-14 17:37:10|459.95|457.75|459.95|457.75|459.95|457.75|459.95|457.75|0
1626284240000|2021-07-14 17:37:20|460.14|457.94|460.14|457.94|460.14|457.94|459.95|457.75|0
1626284260000|2021-07-14 17:37:40|460.32|458.12|460.32|458.12|460.32|458.12|460.14|457.94|0
1626284280000|2021-07-14 17:38:00|460.51|458.31|460.7|458.5|460.89|458.69|460.51|458.31|0
1626284290000|2021-07-14 17:38:10|460.89|458.69|460.89|458.69|460.89|458.69|460.89|458.69|0
1626284300000|2021-07-14 17:38:20|461.07|458.87|460.89|458.69|461.07|458.87|460.89|458.69|0
1626284310000|2021-07-14 17:38:30|461.07|458.87|460.89|458.69|461.07|458.87|460.89|458.69|0
1626284320000|2021-07-14 17:38:40|460.7|458.5|460.7|458.5|460.89|458.69|460.7|458.5|0
1626284330000|2021-07-14 17:38:50|460.89|458.69|460.7|458.5|460.89|458.69|460.7|458.5|0
1626284340000|2021-07-14 17:39:00|461.07|458.87|461.07|458.87|461.07|458.87|461.07|458.87|0
1626284350000|2021-07-14 17:39:10|460.89|458.69|461.26|459.06|461.26|459.06|460.89|458.69|0
1626284360000|2021-07-14 17:39:20|461.07|458.87|461.26|459.06|461.26|459.06|461.07|458.87|0
1626284370000|2021-07-14 17:39:30|461.07|458.87|461.26|459.06|461.26|459.06|461.07|458.87|0
1626284380000|2021-07-14 17:39:40|461.45|459.25|461.26|459.06|461.45|459.25|461.26|459.06|0
1626284400000|2021-07-14 17:40:00|461.45|459.25|461.64|459.44|461.64|459.44|461.45|459.25|0
1626284410000|2021-07-14 17:40:10|461.45|459.25|461.45|459.25|461.45|459.25|461.45|459.25|0
1626284430000|2021-07-14 17:40:30|461.64|459.44|461.45|459.25|461.64|459.44|461.45|459.25|0
1626284440000|2021-07-14 17:40:40|461.64|459.44|461.64|459.44|461.64|459.44|461.64|459.44|0
1626284450000|2021-07-14 17:40:50|461.54|459.34|461.64|459.44|461.64|459.44|461.45|459.25|0
1626284460000|2021-07-14 17:41:00|461.82|459.62|461.82|459.62|461.82|459.62|461.64|459.44|0
1626284470000|2021-07-14 17:41:10|461.64|459.44|461.64|459.44|461.64|459.44|461.64|459.44|0
1626284480000|2021-07-14 17:41:20|461.45|459.25|461.45|459.25|461.45|459.25|461.45|459.25|0
1626284500000|2021-07-14 17:41:40|461.26|459.06|461.26|459.06|461.26|459.06|461.26|459.06|0
1626284510000|2021-07-14 17:41:50|461.07|458.87|461.16|458.96|461.16|458.96|461.07|458.87|0
1626284520000|2021-07-14 17:42:00|461.07|458.87|461.07|458.87|461.07|458.87|461.07|458.87|0
1626284540000|2021-07-14 17:42:20|460.88|458.68|460.7|458.5|460.88|458.68|460.7|458.5|0
1626284550000|2021-07-14 17:42:30|460.51|458.31|460.88|458.68|460.88|458.68|460.51|458.31|0
1626284570000|2021-07-14 17:42:50|460.79|458.59|461.26|459.06|461.26|459.06|460.79|458.59|0
1626284580000|2021-07-14 17:43:00|461.45|459.25|461.45|459.25|461.45|459.25|461.45|459.25|0
1626284590000|2021-07-14 17:43:10|461.63|459.43|461.63|459.43|461.63|459.43|461.45|459.25|0
1626284600000|2021-07-14 17:43:20|461.45|459.25|461.63|459.43|461.63|459.43|461.45|459.25|0
1626284610000|2021-07-14 17:43:30|461.45|459.25|461.63|459.43|461.63|459.43|461.45|459.25|0
1626284620000|2021-07-14 17:43:40|461.45|459.25|461.63|459.43|461.63|459.43|461.45|459.25|0
1626284630000|2021-07-14 17:43:50|461.45|459.25|461.63|459.43|461.63|459.43|461.45|459.25|0
1626284640000|2021-07-14 17:44:00|461.82|459.62|461.82|459.62|461.82|459.62|461.82|459.62|0
1626284650000|2021-07-14 17:44:10|461.63|459.43|461.63|459.43|461.63|459.43|461.63|459.43|0
1626284670000|2021-07-14 17:44:30|461.45|459.25|461.63|459.43|461.63|459.43|461.45|459.25|0
1626284680000|2021-07-14 17:44:40|461.82|459.62|461.63|459.43|461.82|459.62|461.63|459.43|0
1626284690000|2021-07-14 17:44:50|461.82|459.62|461.82|459.62|461.82|459.62|461.82|459.62|0
1626284700000|2021-07-14 17:45:00|461.63|459.43|461.82|459.62|461.82|459.62|461.63|459.43|0
1626284710000|2021-07-14 17:45:10|461.63|459.43|461.82|459.62|461.82|459.62|461.63|459.43|0
1626284720000|2021-07-14 17:45:20|462.01|459.81|462.01|459.81|462.01|459.81|462.01|459.81|0
1626284730000|2021-07-14 17:45:30|461.82|459.62|461.82|459.62|461.82|459.62|461.82|459.62|0
1626284740000|2021-07-14 17:45:40|461.63|459.43|461.82|459.62|461.82|459.62|461.63|459.43|0
1626284750000|2021-07-14 17:45:50|462.01|459.81|462.01|459.81|462.01|459.81|462.01|459.81|0
1626284760000|2021-07-14 17:46:00|462.2|460|462.01|459.81|462.2|460|462.01|459.81|0
1626284780000|2021-07-14 17:46:20|461.82|459.62|461.72|459.52|461.82|459.62|461.63|459.43|0
1626284790000|2021-07-14 17:46:30|461.63|459.43|461.63|459.43|461.63|459.43|461.63|459.43|0
1626284800000|2021-07-14 17:46:40|461.45|459.25|461.07|458.87|461.45|459.25|461.07|458.87|0
1626284810000|2021-07-14 17:46:50|461.26|459.06|461.45|459.25|461.45|459.25|461.26|459.06|0
1626284820000|2021-07-14 17:47:00|461.26|459.06|461.26|459.06|461.45|459.25|461.26|459.06|0
1626284830000|2021-07-14 17:47:10|461.07|458.87|461.07|458.87|461.07|458.87|461.07|458.87|0
1626284840000|2021-07-14 17:47:20|461.45|459.25|461.45|459.25|461.45|459.25|461.45|459.25|0
1626284850000|2021-07-14 17:47:30|461.26|459.06|461.07|458.87|461.26|459.06|461.07|458.87|0
1626284860000|2021-07-14 17:47:40|461.26|459.06|461.07|458.87|461.26|459.06|461.07|458.87|0
1626284870000|2021-07-14 17:47:50|461.26|459.06|461.07|458.87|461.26|459.06|461.07|458.87|0
1626284900000|2021-07-14 17:48:20|461.26|459.06|461.26|459.06|461.26|459.06|461.07|458.87|0
1626284910000|2021-07-14 17:48:30|461.16|458.96|461.26|459.06|461.26|459.06|461.07|458.87|0
1626284940000|2021-07-14 17:49:00|461.07|458.87|461.26|459.06|461.26|459.06|461.07|458.87|0
1626284950000|2021-07-14 17:49:10|461.07|458.87|460.88|458.68|461.07|458.87|460.88|458.68|0
1626284960000|2021-07-14 17:49:20|461.07|458.87|461.07|458.87|461.07|458.87|461.07|458.87|0
1626284970000|2021-07-14 17:49:30|460.88|458.68|461.07|458.87|461.07|458.87|460.88|458.68|0
1626284980000|2021-07-14 17:49:40|460.88|458.68|460.88|458.68|460.88|458.68|460.88|458.68|0
1626285000000|2021-07-14 17:50:00|461.07|458.87|460.88|458.68|461.07|458.87|460.69|458.49|0
1626285010000|2021-07-14 17:50:10|460.69|458.49|460.51|458.31|460.69|458.49|460.51|458.31|0
1626285020000|2021-07-14 17:50:20|460.13|457.93|460.13|457.93|460.13|457.93|460.13|457.93|0
1626285030000|2021-07-14 17:50:30|459.94|457.74|460.13|457.93|460.13|457.93|459.94|457.74|0
1626285040000|2021-07-14 17:50:40|459.94|457.74|459.94|457.74|459.94|457.74|459.94|457.74|0
1626285050000|2021-07-14 17:50:50|459.76|457.56|459.76|457.56|459.76|457.56|459.57|457.37|0
1626285060000|2021-07-14 17:51:00|459.94|457.74|459.76|457.56|460.13|457.93|459.76|457.56|0
1626285080000|2021-07-14 17:51:20|459.94|457.74|459.76|457.56|459.94|457.74|459.76|457.56|0
1626285100000|2021-07-14 17:51:40|459.57|457.37|459.57|457.37|459.57|457.37|459.57|457.37|0
1626285120000|2021-07-14 17:52:00|459.38|457.18|459.57|457.37|459.57|457.37|459.38|457.18|0
1626285130000|2021-07-14 17:52:10|459.66|457.46|459.57|457.37|459.66|457.46|459.57|457.37|0
1626285150000|2021-07-14 17:52:30|459.76|457.56|459.76|457.56|459.76|457.56|459.76|457.56|0
1626285160000|2021-07-14 17:52:40|459.57|457.37|459.57|457.37|459.76|457.56|459.57|457.37|0
1626285180000|2021-07-14 17:53:00|459.76|457.56|459.94|457.74|459.94|457.74|459.76|457.56|0
1626285190000|2021-07-14 17:53:10|460.13|457.93|460.13|457.93|460.13|457.93|460.13|457.93|0
1626285200000|2021-07-14 17:53:20|460.51|458.31|460.69|458.49|460.69|458.49|460.51|458.31|0
1626285210000|2021-07-14 17:53:30|460.51|458.31|460.5|458.3|460.51|458.31|460.5|458.3|0
1626285220000|2021-07-14 17:53:40|460.32|458.12|460.32|458.12|460.32|458.12|460.13|457.93|0
1626285230000|2021-07-14 17:53:50|460.13|457.93|460.32|458.12|460.32|458.12|460.13|457.93|0
1626285240000|2021-07-14 17:54:00|460.5|458.3|460.69|458.49|460.69|458.49|460.5|458.3|0
1626285250000|2021-07-14 17:54:10|460.88|458.68|461.07|458.87|461.07|458.87|460.88|458.68|0
1626285260000|2021-07-14 17:54:20|461.25|459.05|461.25|459.05|461.25|459.05|461.25|459.05|0
1626285270000|2021-07-14 17:54:30|461.44|459.24|461.44|459.24|461.44|459.24|461.25|459.05|0
1626285300000|2021-07-14 17:55:00|461.63|459.43|461.63|459.43|461.63|459.43|461.63|459.43|0
1626285320000|2021-07-14 17:55:20|461.44|459.24|461.44|459.24|461.44|459.24|461.44|459.24|0
1626285330000|2021-07-14 17:55:30|461.25|459.05|461.44|459.24|461.44|459.24|461.25|459.05|0
1626285340000|2021-07-14 17:55:40|461.63|459.43|461.63|459.43|461.63|459.43|461.63|459.43|0
1626285360000|2021-07-14 17:56:00|461.82|459.62|461.63|459.43|461.82|459.62|461.44|459.24|0
1626285380000|2021-07-14 17:56:20|461.44|459.24|461.63|459.43|461.63|459.43|461.44|459.24|0
1626285400000|2021-07-14 17:56:40|461.44|459.24|461.25|459.05|461.63|459.43|461.25|459.05|0
1626285420000|2021-07-14 17:57:00|461.07|458.87|461.07|458.87|461.07|458.87|461.07|458.87|0
1626285430000|2021-07-14 17:57:10|461.25|459.05|461.25|459.05|461.25|459.05|461.25|459.05|0
1626285440000|2021-07-14 17:57:20|461.07|458.87|461.25|459.05|461.25|459.05|461.07|458.87|0
1626285450000|2021-07-14 17:57:30|461.44|459.24|461.44|459.24|461.63|459.43|461.44|459.24|0
1626285470000|2021-07-14 17:57:50|461.34|459.14|461.25|459.05|461.34|459.14|461.25|459.05|0
1626285480000|2021-07-14 17:58:00|461.07|458.87|461.07|458.87|461.07|458.87|461.07|458.87|0
1626285490000|2021-07-14 17:58:10|460.88|458.68|460.88|458.68|460.88|458.68|460.88|458.68|0
1626285500000|2021-07-14 17:58:20|460.69|458.49|460.78|458.58|460.78|458.58|460.69|458.49|0
1626285510000|2021-07-14 17:58:30|460.69|458.49|460.5|458.3|460.69|458.49|460.5|458.3|0
1626285520000|2021-07-14 17:58:40|460.69|458.49|460.69|458.49|460.69|458.49|460.69|458.49|0
1626285530000|2021-07-14 17:58:50|460.88|458.68|461.07|458.87|461.07|458.87|460.69|458.49|0
1626285540000|2021-07-14 17:59:00|460.88|458.68|460.88|458.68|461.07|458.87|460.88|458.68|0
1626285550000|2021-07-14 17:59:10|460.69|458.49|460.69|458.49|460.69|458.49|460.69|458.49|0
1626285570000|2021-07-14 17:59:30|460.88|458.68|459.07|456.87|461.06|458.86|459.07|456.87|0
1626285580000|2021-07-14 17:59:40|459.16|456.96|459.97|457.77|460.16|457.96|459.16|456.96|0
1626285590000|2021-07-14 17:59:50|460.16|457.96|460.16|457.96|460.16|457.96|460.16|457.96|0
1626285600000|2021-07-14 18:00:00|460.35|458.15|460.35|458.15|460.35|458.15|460.35|458.15|0
1626285610000|2021-07-14 18:00:10|460.16|457.96|459.97|457.77|460.16|457.96|459.97|457.77|0
1626285620000|2021-07-14 18:00:20|459.78|457.58|460.16|457.96|460.16|457.96|459.78|457.58|0
1626285630000|2021-07-14 18:00:30|460.35|458.15|460.35|458.15|460.35|458.15|460.35|458.15|0
1626285640000|2021-07-14 18:00:40|460.54|458.34|460.72|458.52|460.72|458.52|460.54|458.34|0
1626285660000|2021-07-14 18:01:00|460.91|458.71|460.72|458.52|460.91|458.71|460.72|458.52|0
1626285670000|2021-07-14 18:01:10|460.54|458.34|460.16|457.96|460.54|458.34|460.16|457.96|0
1626285680000|2021-07-14 18:01:20|459.97|457.77|459.97|457.77|459.97|457.77|459.97|457.77|0
1626285690000|2021-07-14 18:01:30|459.78|457.58|460.54|458.34|460.54|458.34|459.78|457.58|0
1626285700000|2021-07-14 18:01:40|460.35|458.15|460.91|458.71|460.91|458.71|460.35|458.15|0
1626285710000|2021-07-14 18:01:50|460.72|458.52|460.35|458.15|460.72|458.52|460.35|458.15|0
1626285720000|2021-07-14 18:02:00|460.16|457.96|461.1|458.9|461.1|458.9|460.16|457.96|0
1626285730000|2021-07-14 18:02:10|461.29|459.09|461.1|458.9|461.29|459.09|461.1|458.9|0
1626285740000|2021-07-14 18:02:20|461.29|459.09|460.91|458.71|461.29|459.09|460.91|458.71|0
1626285750000|2021-07-14 18:02:30|461.1|458.9|461.29|459.09|461.29|459.09|461.1|458.9|0
1626285760000|2021-07-14 18:02:40|461.47|459.27|461.47|459.27|461.47|459.27|461.47|459.27|0
1626285770000|2021-07-14 18:02:50|461.66|459.46|461.66|459.46|461.66|459.46|461.47|459.27|0
1626285780000|2021-07-14 18:03:00|461.47|459.27|461.47|459.27|461.66|459.46|461.47|459.27|0
1626285790000|2021-07-14 18:03:10|461.66|459.46|461.66|459.46|461.66|459.46|461.66|459.46|0
1626285800000|2021-07-14 18:03:20|461.85|459.65|461.47|459.27|461.85|459.65|461.47|459.27|0
1626285810000|2021-07-14 18:03:30|461.29|459.09|461.47|459.27|461.47|459.27|461.29|459.09|0
1626285820000|2021-07-14 18:03:40|461.29|459.09|460.91|458.71|461.29|459.09|460.91|458.71|0
1626285840000|2021-07-14 18:04:00|461.1|458.9|461.1|458.9|461.1|458.9|461.1|458.9|0
1626285860000|2021-07-14 18:04:20|460.91|458.71|460.91|458.71|461.1|458.9|460.91|458.71|0
1626285870000|2021-07-14 18:04:30|461.1|458.9|460.81|458.61|461.1|458.9|460.81|458.61|0
1626285880000|2021-07-14 18:04:40|460.91|458.71|460.72|458.52|460.91|458.71|460.72|458.52|0
1626285890000|2021-07-14 18:04:50|460.91|458.71|460.72|458.52|460.91|458.71|460.53|458.33|0
1626285900000|2021-07-14 18:05:00|460.53|458.33|460.53|458.33|460.72|458.52|460.53|458.33|0
1626285910000|2021-07-14 18:05:10|460.35|458.15|460.16|457.96|460.53|458.33|460.16|457.96|0
1626285920000|2021-07-14 18:05:20|459.97|457.77|460.16|457.96|460.16|457.96|459.97|457.77|0
1626285930000|2021-07-14 18:05:30|459.97|457.77|459.41|457.21|459.97|457.77|459.41|457.21|0
1626285940000|2021-07-14 18:05:40|459.59|457.39|459.59|457.39|459.59|457.39|459.41|457.21|0
1626285950000|2021-07-14 18:05:50|459.78|457.58|459.78|457.58|459.97|457.77|459.78|457.58|0
1626285960000|2021-07-14 18:06:00|459.68|457.48|459.59|457.39|459.78|457.58|459.59|457.39|0
1626285970000|2021-07-14 18:06:10|459.68|457.48|459.78|457.58|459.78|457.58|459.59|457.39|0
1626285980000|2021-07-14 18:06:20|459.97|457.77|459.97|457.77|459.97|457.77|459.78|457.58|0
1626285990000|2021-07-14 18:06:30|459.78|457.58|459.97|457.77|459.97|457.77|459.78|457.58|0
1626286000000|2021-07-14 18:06:40|460.16|457.96|460.16|457.96|460.16|457.96|460.16|457.96|0
1626286010000|2021-07-14 18:06:50|460.35|458.15|460.35|458.15|460.35|458.15|460.35|458.15|0
1626286020000|2021-07-14 18:07:00|460.16|457.96|460.06|457.86|460.16|457.96|460.06|457.86|0
1626286030000|2021-07-14 18:07:10|460.16|457.96|460.34|458.14|460.35|458.15|460.16|457.96|0
1626286040000|2021-07-14 18:07:20|460.16|457.96|459.97|457.77|460.16|457.96|459.97|457.77|0
1626286050000|2021-07-14 18:07:30|459.78|457.58|460.16|457.96|460.16|457.96|459.78|457.58|0
1626286060000|2021-07-14 18:07:40|460.34|458.14|460.34|458.14|460.34|458.14|460.34|458.14|0
1626286070000|2021-07-14 18:07:50|460.16|457.96|460.16|457.96|460.16|457.96|459.97|457.77|0
1626286080000|2021-07-14 18:08:00|460.34|458.14|460.53|458.33|460.53|458.33|460.34|458.14|0
1626286090000|2021-07-14 18:08:10|460.34|458.14|460.53|458.33|460.53|458.33|460.34|458.14|0
1626286100000|2021-07-14 18:08:20|460.62|458.42|460.53|458.33|460.62|458.42|460.53|458.33|0
1626286110000|2021-07-14 18:08:30|460.34|458.14|460.53|458.33|460.53|458.33|460.34|458.14|0
1626286120000|2021-07-14 18:08:40|460.34|458.14|460.53|458.33|460.53|458.33|460.34|458.14|0
1626286130000|2021-07-14 18:08:50|460.34|458.14|460.34|458.14|460.34|458.14|460.16|457.96|0
1626286140000|2021-07-14 18:09:00|460.16|457.96|459.97|457.77|460.16|457.96|459.97|457.77|0
1626286150000|2021-07-14 18:09:10|460.16|457.96|460.53|458.33|460.53|458.33|460.16|457.96|0
1626286170000|2021-07-14 18:09:30|460.34|458.14|460.72|458.52|460.72|458.52|460.34|458.14|0
1626286180000|2021-07-14 18:09:40|460.62|458.42|460.34|458.14|460.72|458.52|460.34|458.14|0
1626286200000|2021-07-14 18:10:00|460.16|457.96|460.16|457.96|460.16|457.96|460.16|457.96|0
1626286210000|2021-07-14 18:10:10|459.97|457.77|459.97|457.77|460.16|457.96|459.97|457.77|0
1626286220000|2021-07-14 18:10:20|460.16|457.96|460.16|457.96|460.16|457.96|460.16|457.96|0
1626286230000|2021-07-14 18:10:30|459.78|457.58|459.78|457.58|459.78|457.58|459.59|457.39|0
1626286240000|2021-07-14 18:10:40|459.97|457.77|460.16|457.96|460.16|457.96|459.97|457.77|0
1626286260000|2021-07-14 18:11:00|460.34|458.14|460.34|458.14|460.34|458.14|460.34|458.14|0
1626286270000|2021-07-14 18:11:10|460.16|457.96|460.34|458.14|460.34|458.14|460.16|457.96|0
1626286280000|2021-07-14 18:11:20|460.16|457.96|460.16|457.96|460.16|457.96|460.16|457.96|0
1626286290000|2021-07-14 18:11:30|460.06|457.86|459.97|457.77|460.06|457.86|459.97|457.77|0
1626286310000|2021-07-14 18:11:50|460.34|458.14|460.34|458.14|460.34|458.14|460.34|458.14|0
1626286320000|2021-07-14 18:12:00|460.53|458.33|460.53|458.33|460.53|458.33|460.53|458.33|0
1626286330000|2021-07-14 18:12:10|460.72|458.52|461.09|458.89|461.09|458.89|460.72|458.52|0
1626286350000|2021-07-14 18:12:30|461.28|459.08|461.09|458.89|461.28|459.08|461.09|458.89|0
1626286360000|2021-07-14 18:12:40|461.28|459.08|461.47|459.27|461.47|459.27|461.28|459.08|0
1626286370000|2021-07-14 18:12:50|461.66|459.46|461.47|459.27|461.66|459.46|461.47|459.27|0
1626286380000|2021-07-14 18:13:00|461.28|459.08|461.47|459.27|461.66|459.46|461.28|459.08|0
1626286390000|2021-07-14 18:13:10|461.66|459.46|461.47|459.27|461.66|459.46|461.47|459.27|0
1626286400000|2021-07-14 18:13:20|461.56|459.36|461.56|459.36|461.56|459.36|461.56|459.36|0
1626286410000|2021-07-14 18:13:30|461.47|459.27|461.66|459.46|461.66|459.46|461.47|459.27|0
1626286420000|2021-07-14 18:13:40|461.85|459.65|461.47|459.27|461.85|459.65|461.47|459.27|0
1626286450000|2021-07-14 18:14:10|461.28|459.08|461.28|459.08|461.28|459.08|461.28|459.08|0
1626286470000|2021-07-14 18:14:30|461.47|459.27|461.66|459.46|461.66|459.46|461.47|459.27|0
1626286480000|2021-07-14 18:14:40|461.84|459.64|461.84|459.64|461.84|459.64|461.84|459.64|0
1626286490000|2021-07-14 18:14:50|461.66|459.46|462.03|459.83|462.03|459.83|461.66|459.46|0
1626286510000|2021-07-14 18:15:10|462.22|460.02|462.22|460.02|462.22|460.02|462.22|460.02|0
1626286520000|2021-07-14 18:15:20|462.03|459.83|462.03|459.83|462.03|459.83|462.03|459.83|0
1626286530000|2021-07-14 18:15:30|462.41|460.21|462.6|460.4|462.6|460.4|462.41|460.21|0
1626286540000|2021-07-14 18:15:40|462.79|460.59|462.97|460.77|462.97|460.77|462.79|460.59|0
1626286550000|2021-07-14 18:15:50|463.16|460.96|463.16|460.96|463.16|460.96|463.16|460.96|0
1626286560000|2021-07-14 18:16:00|462.97|460.77|462.97|460.77|462.97|460.77|462.97|460.77|0
1626286570000|2021-07-14 18:16:10|462.78|460.58|463.16|460.96|463.16|460.96|462.78|460.58|0
1626286580000|2021-07-14 18:16:20|463.35|461.15|463.16|460.96|463.35|461.15|463.16|460.96|0
1626286590000|2021-07-14 18:16:30|463.35|461.15|463.35|461.15|463.35|461.15|463.35|461.15|0
1626286600000|2021-07-14 18:16:40|463.54|461.34|463.54|461.34|463.54|461.34|463.35|461.15|0
1626286610000|2021-07-14 18:16:50|463.44|461.24|463.54|461.34|463.54|461.34|463.44|461.24|0
1626286620000|2021-07-14 18:17:00|463.73|461.53|463.73|461.53|463.73|461.53|463.54|461.34|0
1626286630000|2021-07-14 18:17:10|463.54|461.34|463.54|461.34|463.54|461.34|463.54|461.34|0
1626286640000|2021-07-14 18:17:20|463.35|461.15|463.35|461.15|463.35|461.15|463.35|461.15|0
1626286650000|2021-07-14 18:17:30|463.54|461.34|463.54|461.34|463.73|461.53|463.54|461.34|0
1626286660000|2021-07-14 18:17:40|463.35|461.15|463.35|461.15|463.54|461.34|463.35|461.15|0
1626286680000|2021-07-14 18:18:00|463.54|461.34|463.35|461.15|463.54|461.34|463.35|461.15|0
1626286690000|2021-07-14 18:18:10|463.54|461.34|463.54|461.34|463.54|461.34|463.54|461.34|0
1626286700000|2021-07-14 18:18:20|463.35|461.15|463.35|461.15|463.35|461.15|463.35|461.15|0
1626286710000|2021-07-14 18:18:30|463.16|460.96|463.35|461.15|463.35|461.15|463.16|460.96|0
1626286720000|2021-07-14 18:18:40|463.54|461.34|463.35|461.15|463.54|461.34|463.35|461.15|0
1626286730000|2021-07-14 18:18:50|463.16|460.96|463.16|460.96|463.16|460.96|463.16|460.96|0
1626286740000|2021-07-14 18:19:00|463.35|461.15|463.16|460.96|463.35|461.15|463.16|460.96|0
1626286750000|2021-07-14 18:19:10|462.97|460.77|462.97|460.77|462.97|460.77|462.97|460.77|0
1626286780000|2021-07-14 18:19:40|462.78|460.58|462.78|460.58|462.78|460.58|462.78|460.58|0
1626286790000|2021-07-14 18:19:50|462.97|460.77|462.97|460.77|462.97|460.77|462.97|460.77|0
1626286800000|2021-07-14 18:20:00|462.78|460.58|463.16|460.96|463.16|460.96|462.78|460.58|0
1626286830000|2021-07-14 18:20:30|462.97|460.77|462.97|460.77|462.97|460.77|462.97|460.77|0
1626286850000|2021-07-14 18:20:50|463.16|460.96|463.16|460.96|463.16|460.96|463.16|460.96|0
1626286860000|2021-07-14 18:21:00|463.35|461.15|463.35|461.15|463.35|461.15|463.35|461.15|0
1626286870000|2021-07-14 18:21:10|463.54|461.34|463.54|461.34|463.54|461.34|463.54|461.34|0
1626286880000|2021-07-14 18:21:20|463.35|461.15|463.35|461.15|463.35|461.15|463.35|461.15|0
1626286890000|2021-07-14 18:21:30|463.25|461.05|463.16|460.96|463.35|461.15|463.16|460.96|0
1626286910000|2021-07-14 18:21:50|462.97|460.77|462.97|460.77|462.97|460.77|462.97|460.77|0
1626286920000|2021-07-14 18:22:00|463.16|460.96|463.35|461.15|463.35|461.15|463.16|460.96|0
1626286940000|2021-07-14 18:22:20|463.54|461.34|463.35|461.15|463.54|461.34|463.35|461.15|0
1626286970000|2021-07-14 18:22:50|463.44|461.24|463.35|461.15|463.44|461.24|463.35|461.15|0
1626286990000|2021-07-14 18:23:10|463.16|460.96|463.35|461.15|463.35|461.15|463.16|460.96|0
1626287010000|2021-07-14 18:23:30|463.53|461.33|463.53|461.33|463.53|461.33|463.53|461.33|0
1626287020000|2021-07-14 18:23:40|463.35|461.15|463.35|461.15|463.35|461.15|463.35|461.15|0
1626287030000|2021-07-14 18:23:50|463.53|461.33|463.53|461.33|463.53|461.33|463.35|461.15|0
1626287040000|2021-07-14 18:24:00|463.72|461.52|463.53|461.33|463.72|461.52|463.53|461.33|0
1626287050000|2021-07-14 18:24:10|463.44|461.24|463.35|461.15|463.53|461.33|463.35|461.15|0
1626287070000|2021-07-14 18:24:30|463.16|460.96|463.16|460.96|463.16|460.96|463.16|460.96|0
1626287080000|2021-07-14 18:24:40|462.97|460.77|462.97|460.77|462.97|460.77|462.97|460.77|0
1626287090000|2021-07-14 18:24:50|463.06|460.86|462.97|460.77|463.06|460.86|462.97|460.77|0
1626287100000|2021-07-14 18:25:00|463.16|460.96|463.16|460.96|463.16|460.96|463.16|460.96|0
1626287110000|2021-07-14 18:25:10|463.53|461.33|463.53|461.33|463.53|461.33|463.53|461.33|0
1626287120000|2021-07-14 18:25:20|463.35|461.15|463.35|461.15|463.35|461.15|463.35|461.15|0
1626287130000|2021-07-14 18:25:30|463.16|460.96|463.16|460.96|463.16|460.96|463.16|460.96|0
1626287140000|2021-07-14 18:25:40|463.35|461.15|463.35|461.15|463.35|461.15|463.35|461.15|0
1626287160000|2021-07-14 18:26:00|463.53|461.33|463.53|461.33|463.53|461.33|463.53|461.33|0
1626287170000|2021-07-14 18:26:10|463.35|461.15|463.53|461.33|463.53|461.33|463.35|461.15|0
1626287200000|2021-07-14 18:26:40|463.35|461.15|463.35|461.15|463.35|461.15|463.35|461.15|0
1626287210000|2021-07-14 18:26:50|463.16|460.96|462.97|460.77|463.16|460.96|462.97|460.77|0
1626287230000|2021-07-14 18:27:10|462.78|460.58|462.78|460.58|462.78|460.58|462.78|460.58|0
1626287240000|2021-07-14 18:27:20|462.97|460.77|462.97|460.77|462.97|460.77|462.97|460.77|0
1626287250000|2021-07-14 18:27:30|462.78|460.58|462.59|460.39|462.78|460.58|462.59|460.39|0
1626287260000|2021-07-14 18:27:40|462.78|460.58|462.78|460.58|462.78|460.58|462.78|460.58|0
1626287270000|2021-07-14 18:27:50|462.59|460.39|462.4|460.2|462.59|460.39|462.4|460.2|0
1626287280000|2021-07-14 18:28:00|462.22|460.02|462.22|460.02|462.22|460.02|462.22|460.02|0
1626287290000|2021-07-14 18:28:10|462.4|460.2|462.22|460.02|462.4|460.2|462.22|460.02|0
1626287300000|2021-07-14 18:28:20|462.4|460.2|462.03|459.83|462.4|460.2|462.03|459.83|0
1626287310000|2021-07-14 18:28:30|462.22|460.02|462.03|459.83|462.22|460.02|462.03|459.83|0
1626287320000|2021-07-14 18:28:40|462.22|460.02|462.03|459.83|462.22|460.02|462.03|459.83|0
1626287330000|2021-07-14 18:28:50|462.21|460.01|462.12|459.92|462.21|460.01|462.03|459.83|0
1626287340000|2021-07-14 18:29:00|462.03|459.83|462.21|460.01|462.21|460.01|462.03|459.83|0
1626287350000|2021-07-14 18:29:10|462.4|460.2|462.4|460.2|462.4|460.2|462.4|460.2|0
1626287360000|2021-07-14 18:29:20|462.21|460.01|462.03|459.83|462.21|460.01|462.03|459.83|0
1626287370000|2021-07-14 18:29:30|461.84|459.64|461.84|459.64|461.84|459.64|461.84|459.64|0
1626287380000|2021-07-14 18:29:40|462.03|459.83|462.03|459.83|462.03|459.83|462.03|459.83|0
1626287390000|2021-07-14 18:29:50|461.84|459.64|461.84|459.64|462.03|459.83|461.84|459.64|0
1626287400000|2021-07-14 18:30:00|462.03|459.83|462.4|460.2|462.59|460.39|462.03|459.83|0
1626287410000|2021-07-14 18:30:10|462.21|460.01|462.21|460.01|462.21|460.01|462.21|460.01|0
1626287420000|2021-07-14 18:30:20|462.4|460.2|462.59|460.39|462.59|460.39|462.4|460.2|0
1626287430000|2021-07-14 18:30:30|462.4|460.2|462.4|460.2|462.4|460.2|462.4|460.2|0
1626287440000|2021-07-14 18:30:40|462.21|460.01|462.59|460.39|462.59|460.39|462.21|460.01|0
1626287450000|2021-07-14 18:30:50|462.4|460.2|462.4|460.2|462.4|460.2|462.4|460.2|0
1626287460000|2021-07-14 18:31:00|462.59|460.39|462.4|460.2|462.59|460.39|462.21|460.01|0
1626287470000|2021-07-14 18:31:10|462.21|460.01|461.65|459.45|462.21|460.01|461.65|459.45|0
1626287480000|2021-07-14 18:31:20|461.84|459.64|461.65|459.45|461.84|459.64|461.65|459.45|0
1626287490000|2021-07-14 18:31:30|461.74|459.54|462.03|459.83|462.03|459.83|461.74|459.54|0
1626287500000|2021-07-14 18:31:40|462.3|460.1|462.21|460.01|462.4|460.2|462.21|460.01|0
1626287510000|2021-07-14 18:31:50|462.4|460.2|462.3|460.1|462.4|460.2|462.21|460.01|0
1626287520000|2021-07-14 18:32:00|462.21|460.01|462.03|459.83|462.21|460.01|462.03|459.83|0
1626287530000|2021-07-14 18:32:10|461.84|459.64|461.84|459.64|461.84|459.64|461.84|459.64|0
1626287540000|2021-07-14 18:32:20|462.03|459.83|462.03|459.83|462.03|459.83|462.03|459.83|0
1626287550000|2021-07-14 18:32:30|461.84|459.64|461.84|459.64|462.03|459.83|461.84|459.64|0
1626287560000|2021-07-14 18:32:40|461.74|459.54|461.74|459.54|461.74|459.54|461.74|459.54|0
1626287570000|2021-07-14 18:32:50|461.65|459.45|461.65|459.45|461.65|459.45|461.65|459.45|0
1626287580000|2021-07-14 18:33:00|461.84|459.64|461.84|459.64|461.84|459.64|461.84|459.64|0
1626287590000|2021-07-14 18:33:10|461.65|459.45|461.65|459.45|461.65|459.45|461.65|459.45|0
1626287610000|2021-07-14 18:33:30|461.46|459.26|461.46|459.26|461.46|459.26|461.46|459.26|0
1626287630000|2021-07-14 18:33:50|461.27|459.07|461.27|459.07|461.27|459.07|461.27|459.07|0
1626287640000|2021-07-14 18:34:00|461.46|459.26|461.27|459.07|461.46|459.26|461.27|459.07|0
1626287650000|2021-07-14 18:34:10|461.36|459.16|461.27|459.07|461.46|459.26|461.27|459.07|0
1626287660000|2021-07-14 18:34:20|461.46|459.26|461.46|459.26|461.46|459.26|461.46|459.26|0
1626287670000|2021-07-14 18:34:30|461.27|459.07|461.17|458.97|461.27|459.07|461.17|458.97|0
1626287680000|2021-07-14 18:34:40|461.08|458.88|461.27|459.07|461.27|459.07|461.08|458.88|0
1626287690000|2021-07-14 18:34:50|461.46|459.26|461.65|459.45|461.65|459.45|461.46|459.26|0
1626287700000|2021-07-14 18:35:00|461.84|459.64|461.65|459.45|461.84|459.64|461.65|459.45|0
1626287710000|2021-07-14 18:35:10|461.84|459.64|461.84|459.64|461.84|459.64|461.84|459.64|0
1626287720000|2021-07-14 18:35:20|461.65|459.45|461.65|459.45|461.65|459.45|461.65|459.45|0
1626287730000|2021-07-14 18:35:30|461.84|459.64|461.65|459.45|461.84|459.64|461.65|459.45|0
1626287740000|2021-07-14 18:35:40|461.84|459.64|461.93|459.73|461.93|459.73|461.84|459.64|0
1626287750000|2021-07-14 18:35:50|462.02|459.82|462.02|459.82|462.02|459.82|462.02|459.82|0
1626287770000|2021-07-14 18:36:10|462.21|460.01|462.21|460.01|462.21|460.01|462.21|460.01|0
1626287780000|2021-07-14 18:36:20|462.4|460.2|462.4|460.2|462.4|460.2|462.4|460.2|0
1626287810000|2021-07-14 18:36:50|462.59|460.39|462.4|460.2|462.59|460.39|462.4|460.2|0
1626287820000|2021-07-14 18:37:00|462.59|460.39|462.59|460.39|462.59|460.39|462.59|460.39|0
1626287830000|2021-07-14 18:37:10|462.78|460.58|462.4|460.2|462.96|460.76|462.4|460.2|0
1626287840000|2021-07-14 18:37:20|462.59|460.39|462.49|460.29|462.59|460.39|462.4|460.2|0
1626287850000|2021-07-14 18:37:30|462.59|460.39|462.21|460.01|462.59|460.39|462.21|460.01|0
1626287860000|2021-07-14 18:37:40|462.4|460.2|462.21|460.01|462.4|460.2|462.21|460.01|0
1626287870000|2021-07-14 18:37:50|462.4|460.2|462.21|460.01|462.4|460.2|462.21|460.01|0
1626287880000|2021-07-14 18:38:00|462.02|459.82|461.83|459.63|462.02|459.82|461.83|459.63|0
1626287890000|2021-07-14 18:38:10|461.65|459.45|461.83|459.63|461.83|459.63|461.65|459.45|0
1626287900000|2021-07-14 18:38:20|462.02|459.82|462.02|459.82|462.02|459.82|462.02|459.82|0
1626287910000|2021-07-14 18:38:30|461.83|459.63|462.02|459.82|462.02|459.82|461.83|459.63|0
1626287930000|2021-07-14 18:38:50|462.21|460.01|462.21|460.01|462.21|460.01|462.21|460.01|0
1626287940000|2021-07-14 18:39:00|462.11|459.91|461.65|459.45|462.11|459.91|461.65|459.45|0
1626287950000|2021-07-14 18:39:10|461.46|459.26|461.46|459.26|461.46|459.26|461.27|459.07|0
1626287960000|2021-07-14 18:39:20|461.27|459.07|461.46|459.26|461.46|459.26|461.27|459.07|0
1626287970000|2021-07-14 18:39:30|461.27|459.07|461.27|459.07|461.27|459.07|461.27|459.07|0
1626287980000|2021-07-14 18:39:40|461.08|458.88|461.08|458.88|461.08|458.88|461.08|458.88|0
1626287990000|2021-07-14 18:39:50|460.89|458.69|460.98|458.78|460.98|458.78|460.89|458.69|0
1626288000000|2021-07-14 18:40:00|461.08|458.88|460.89|458.69|461.08|458.88|460.89|458.69|0
1626288010000|2021-07-14 18:40:10|460.98|458.78|461.08|458.88|461.08|458.88|460.98|458.78|0
1626288020000|2021-07-14 18:40:20|460.98|458.78|460.89|458.69|461.08|458.88|460.89|458.69|0
1626288030000|2021-07-14 18:40:30|461.08|458.88|460.89|458.69|461.08|458.88|460.89|458.69|0
1626288040000|2021-07-14 18:40:40|460.71|458.51|460.71|458.51|460.71|458.51|460.71|458.51|0
1626288050000|2021-07-14 18:40:50|460.89|458.69|460.89|458.69|460.89|458.69|460.89|458.69|0
1626288060000|2021-07-14 18:41:00|460.71|458.51|460.8|458.6|460.89|458.69|460.71|458.51|0
1626288070000|2021-07-14 18:41:10|460.71|458.51|460.89|458.69|460.89|458.69|460.71|458.51|0
1626288110000|2021-07-14 18:41:50|460.98|458.78|460.89|458.69|461.08|458.88|460.89|458.69|0
1626288120000|2021-07-14 18:42:00|460.71|458.51|460.71|458.51|460.71|458.51|460.71|458.51|0
1626288130000|2021-07-14 18:42:10|460.52|458.32|460.52|458.32|460.52|458.32|460.52|458.32|0
1626288140000|2021-07-14 18:42:20|460.33|458.13|460.33|458.13|460.33|458.13|460.33|458.13|0
1626288150000|2021-07-14 18:42:30|460.14|457.94|460.14|457.94|460.14|457.94|460.14|457.94|0
1626288160000|2021-07-14 18:42:40|460.33|458.13|460.14|457.94|460.33|458.13|460.14|457.94|0
1626288180000|2021-07-14 18:43:00|459.95|457.75|460.14|457.94|460.14|457.94|459.95|457.75|0
1626288190000|2021-07-14 18:43:10|460.33|458.13|460.52|458.32|460.52|458.32|460.33|458.13|0
1626288200000|2021-07-14 18:43:20|460.7|458.5|461.08|458.88|461.08|458.88|460.7|458.5|0
1626288210000|2021-07-14 18:43:30|461.27|459.07|461.83|459.63|461.83|459.63|461.27|459.07|0
1626288220000|2021-07-14 18:43:40|461.64|459.44|462.02|459.82|462.02|459.82|461.64|459.44|0
1626288230000|2021-07-14 18:43:50|461.83|459.63|461.83|459.63|461.83|459.63|461.64|459.44|0
1626288240000|2021-07-14 18:44:00|462.21|460.01|462.02|459.82|462.21|460.01|462.02|459.82|0
1626288250000|2021-07-14 18:44:10|461.83|459.63|461.83|459.63|461.83|459.63|461.83|459.63|0
1626288260000|2021-07-14 18:44:20|462.02|459.82|461.83|459.63|462.02|459.82|461.83|459.63|0
1626288270000|2021-07-14 18:44:30|462.02|459.82|462.02|459.82|462.02|459.82|461.83|459.63|0
1626288280000|2021-07-14 18:44:40|461.83|459.63|461.64|459.44|461.83|459.63|461.64|459.44|0
1626288290000|2021-07-14 18:44:50|461.46|459.26|461.27|459.07|461.46|459.26|461.27|459.07|0
1626288300000|2021-07-14 18:45:00|460.89|458.69|461.08|458.88|461.08|458.88|460.89|458.69|0
1626288310000|2021-07-14 18:45:10|461.27|459.07|461.27|459.07|461.27|459.07|461.27|459.07|0
1626288320000|2021-07-14 18:45:20|461.46|459.26|461.64|459.44|461.64|459.44|461.46|459.26|0
1626288330000|2021-07-14 18:45:30|461.83|459.63|461.64|459.44|461.83|459.63|461.64|459.44|0
1626288350000|2021-07-14 18:45:50|461.83|459.63|461.55|459.35|461.83|459.63|461.55|459.35|0
1626288360000|2021-07-14 18:46:00|461.64|459.44|461.46|459.26|461.64|459.44|461.46|459.26|0
1626288370000|2021-07-14 18:46:10|461.64|459.44|461.46|459.26|461.64|459.44|461.46|459.26|0
1626288380000|2021-07-14 18:46:20|461.64|459.44|461.64|459.44|461.83|459.63|461.64|459.44|0
1626288390000|2021-07-14 18:46:30|461.46|459.26|461.46|459.26|461.46|459.26|461.46|459.26|0
1626288400000|2021-07-14 18:46:40|461.64|459.44|462.02|459.82|462.02|459.82|461.46|459.26|0
1626288410000|2021-07-14 18:46:50|461.83|459.63|461.83|459.63|461.83|459.63|461.83|459.63|0
1626288420000|2021-07-14 18:47:00|462.02|459.82|461.83|459.63|462.02|459.82|461.83|459.63|0
1626288430000|2021-07-14 18:47:10|462.02|459.82|462.21|460.01|462.21|460.01|462.02|459.82|0
1626288440000|2021-07-14 18:47:20|462.02|459.82|462.11|459.91|462.11|459.91|462.02|459.82|0
1626288450000|2021-07-14 18:47:30|462.21|460.01|462.21|460.01|462.21|460.01|462.11|459.91|0
1626288460000|2021-07-14 18:47:40|462.02|459.82|461.83|459.63|462.02|459.82|461.83|459.63|0
1626288470000|2021-07-14 18:47:50|462.02|459.82|461.83|459.63|462.02|459.82|461.83|459.63|0
1626288480000|2021-07-14 18:48:00|462.02|459.82|462.02|459.82|462.21|460.01|462.02|459.82|0
1626288490000|2021-07-14 18:48:10|461.83|459.63|461.83|459.63|461.83|459.63|461.83|459.63|0
1626288500000|2021-07-14 18:48:20|461.64|459.44|461.64|459.44|461.64|459.44|461.64|459.44|0
1626288510000|2021-07-14 18:48:30|461.45|459.25|461.45|459.25|461.45|459.25|461.45|459.25|0
1626288520000|2021-07-14 18:48:40|461.64|459.44|461.64|459.44|461.64|459.44|461.64|459.44|0
1626288530000|2021-07-14 18:48:50|461.45|459.25|461.27|459.07|461.45|459.25|461.27|459.07|0
1626288550000|2021-07-14 18:49:10|461.08|458.88|461.08|458.88|461.08|458.88|461.08|458.88|0
1626288560000|2021-07-14 18:49:20|460.89|458.69|460.89|458.69|460.89|458.69|460.89|458.69|0
1626288570000|2021-07-14 18:49:30|460.7|458.5|460.7|458.5|460.7|458.5|460.7|458.5|0
1626288580000|2021-07-14 18:49:40|460.51|458.31|460.7|458.5|460.7|458.5|460.51|458.31|0
1626288600000|2021-07-14 18:50:00|460.89|458.69|461.27|459.07|461.27|459.07|460.89|458.69|0
1626288610000|2021-07-14 18:50:10|461.45|459.25|461.64|459.44|461.64|459.44|461.45|459.25|0
1626288620000|2021-07-14 18:50:20|461.45|459.25|461.45|459.25|461.45|459.25|461.27|459.07|0
1626288630000|2021-07-14 18:50:30|461.27|459.07|461.45|459.25|461.45|459.25|461.27|459.07|0
1626288640000|2021-07-14 18:50:40|461.27|459.07|461.27|459.07|461.27|459.07|461.27|459.07|0
1626288650000|2021-07-14 18:50:50|461.45|459.25|461.45|459.25|461.45|459.25|461.45|459.25|0
1626288660000|2021-07-14 18:51:00|461.27|459.07|460.89|458.69|461.27|459.07|460.89|458.69|0
1626288670000|2021-07-14 18:51:10|461.08|458.88|461.27|459.07|461.27|459.07|461.08|458.88|0
1626288680000|2021-07-14 18:51:20|461.45|459.25|461.64|459.44|461.64|459.44|461.36|459.16|0
1626288690000|2021-07-14 18:51:30|461.45|459.25|461.45|459.25|461.64|459.44|461.45|459.25|0
1626288700000|2021-07-14 18:51:40|461.26|459.06|461.45|459.25|461.64|459.44|461.26|459.06|0
1626288710000|2021-07-14 18:51:50|461.64|459.44|461.45|459.25|461.64|459.44|461.45|459.25|0
1626288720000|2021-07-14 18:52:00|461.64|459.44|461.64|459.44|461.64|459.44|461.64|459.44|0
1626288740000|2021-07-14 18:52:20|461.26|459.06|461.26|459.06|461.26|459.06|461.26|459.06|0
1626288750000|2021-07-14 18:52:30|461.08|458.88|461.08|458.88|461.08|458.88|461.08|458.88|0
1626288760000|2021-07-14 18:52:40|460.7|458.5|460.7|458.5|460.7|458.5|460.7|458.5|0
1626288770000|2021-07-14 18:52:50|460.51|458.31|460.51|458.31|460.51|458.31|460.51|458.31|0
1626288780000|2021-07-14 18:53:00|460.32|458.12|460.51|458.31|460.51|458.31|460.14|457.94|0
1626288790000|2021-07-14 18:53:10|460.7|458.5|460.7|458.5|460.7|458.5|460.7|458.5|0
1626288800000|2021-07-14 18:53:20|460.89|458.69|460.7|458.5|460.89|458.69|460.7|458.5|0
1626288810000|2021-07-14 18:53:30|460.51|458.31|460.7|458.5|460.7|458.5|460.51|458.31|0
1626288820000|2021-07-14 18:53:40|460.51|458.31|460.7|458.5|460.7|458.5|460.51|458.31|0
1626288830000|2021-07-14 18:53:50|460.51|458.31|460.7|458.5|460.7|458.5|460.51|458.31|0
1626288840000|2021-07-14 18:54:00|460.51|458.31|460.32|458.12|460.51|458.31|460.32|458.12|0
1626288850000|2021-07-14 18:54:10|460.14|457.94|460.14|457.94|460.14|457.94|460.14|457.94|0
1626288860000|2021-07-14 18:54:20|460.32|458.12|460.32|458.12|460.32|458.12|460.14|457.94|0
1626288870000|2021-07-14 18:54:30|460.14|457.94|460.14|457.94|460.14|457.94|460.14|457.94|0
1626288880000|2021-07-14 18:54:40|460.32|458.12|460.7|458.5|460.7|458.5|460.32|458.12|0
1626288890000|2021-07-14 18:54:50|460.51|458.31|460.14|457.94|460.51|458.31|460.14|457.94|0
1626288900000|2021-07-14 18:55:00|460.32|458.12|460.51|458.31|460.51|458.31|460.32|458.12|0
1626288910000|2021-07-14 18:55:10|460.7|458.5|460.7|458.5|460.7|458.5|460.7|458.5|0
1626288920000|2021-07-14 18:55:20|460.51|458.31|460.79|458.59|460.79|458.59|460.51|458.31|0
1626288930000|2021-07-14 18:55:30|460.7|458.5|460.51|458.31|460.7|458.5|460.51|458.31|0
1626288940000|2021-07-14 18:55:40|460.6|458.4|460.7|458.5|460.7|458.5|460.6|458.4|0
1626288950000|2021-07-14 18:55:50|460.89|458.69|461.08|458.88|461.08|458.88|460.89|458.69|0
1626288960000|2021-07-14 18:56:00|461.07|458.87|461.07|458.87|461.07|458.87|461.07|458.87|0
1626288970000|2021-07-14 18:56:10|460.89|458.69|461.07|458.87|461.07|458.87|460.89|458.69|0
1626288980000|2021-07-14 18:56:20|461.26|459.06|461.07|458.87|461.26|459.06|461.07|458.87|0
1626288990000|2021-07-14 18:56:30|460.98|458.78|460.89|458.69|460.98|458.78|460.89|458.69|0
1626289010000|2021-07-14 18:56:50|461.07|458.87|461.07|458.87|461.07|458.87|460.89|458.69|0
1626289020000|2021-07-14 18:57:00|461.26|459.06|461.26|459.06|461.26|459.06|461.26|459.06|0
1626289030000|2021-07-14 18:57:10|461.45|459.25|461.26|459.06|461.45|459.25|461.26|459.06|0
1626289040000|2021-07-14 18:57:20|461.07|458.87|460.89|458.69|461.07|458.87|460.89|458.69|0
1626289050000|2021-07-14 18:57:30|461.07|458.87|461.26|459.06|461.26|459.06|461.07|458.87|0
1626289060000|2021-07-14 18:57:40|461.07|458.87|461.26|459.06|461.26|459.06|461.07|458.87|0
1626289070000|2021-07-14 18:57:50|461.07|458.87|461.16|458.96|461.16|458.96|461.07|458.87|0
1626289080000|2021-07-14 18:58:00|461.26|459.06|461.07|458.87|461.26|459.06|461.07|458.87|0
1626289090000|2021-07-14 18:58:10|461.26|459.06|461.07|458.87|461.26|459.06|461.07|458.87|0
1626289100000|2021-07-14 18:58:20|461.26|459.06|461.26|459.06|461.26|459.06|461.26|459.06|0
1626289110000|2021-07-14 18:58:30|461.07|458.87|461.16|458.96|461.16|458.96|461.07|458.87|0
1626289120000|2021-07-14 18:58:40|461.26|459.06|460.98|458.78|461.26|459.06|460.89|458.69|0
1626289130000|2021-07-14 18:58:50|460.89|458.69|461.07|458.87|461.07|458.87|460.89|458.69|0
1626289140000|2021-07-14 18:59:00|460.89|458.69|460.7|458.5|460.89|458.69|460.7|458.5|0
1626289150000|2021-07-14 18:59:10|460.89|458.69|460.7|458.5|460.89|458.69|460.7|458.5|0
1626289160000|2021-07-14 18:59:20|460.89|458.69|460.89|458.69|461.07|458.87|460.89|458.69|0
1626289170000|2021-07-14 18:59:30|460.98|458.78|461.07|458.87|461.07|458.87|460.98|458.78|0
1626289180000|2021-07-14 18:59:40|460.98|458.78|461.07|458.87|461.07|458.87|460.98|458.78|0
1626289200000|2021-07-14 19:00:00|460.89|458.69|460.89|458.69|460.89|458.69|460.89|458.69|0
1626289210000|2021-07-14 19:00:10|461.07|458.87|461.45|459.25|461.45|459.25|461.07|458.87|0
1626289230000|2021-07-14 19:00:30|461.64|459.44|461.82|459.62|461.82|459.62|461.64|459.44|0
1626289250000|2021-07-14 19:00:50|461.64|459.44|461.64|459.44|461.64|459.44|461.64|459.44|0
1626289260000|2021-07-14 19:01:00|461.45|459.25|461.45|459.25|461.45|459.25|461.45|459.25|0
1626289270000|2021-07-14 19:01:10|461.26|459.06|461.45|459.25|461.45|459.25|461.26|459.06|0
1626289280000|2021-07-14 19:01:20|461.26|459.06|461.07|458.87|461.26|459.06|461.07|458.87|0
1626289290000|2021-07-14 19:01:30|461.26|459.06|462.05|459.85|462.23|460.03|461.26|459.06|0
1626289300000|2021-07-14 19:01:40|461.86|459.66|462.23|460.03|462.23|460.03|461.86|459.66|0
1626289310000|2021-07-14 19:01:50|460.43|458.23|460.43|458.23|460.62|458.42|460.43|458.23|0
1626289320000|2021-07-14 19:02:00|461.14|458.94|461.33|459.13|461.33|459.13|461.14|458.94|0
1626289330000|2021-07-14 19:02:10|461.52|459.32|461.52|459.32|461.52|459.32|461.33|459.13|0
1626289340000|2021-07-14 19:02:20|461.33|459.13|461.52|459.32|461.52|459.32|461.33|459.13|0
1626289350000|2021-07-14 19:02:30|461.71|459.51|461.89|459.69|461.89|459.69|461.71|459.51|0
1626289360000|2021-07-14 19:02:40|461.71|459.51|461.71|459.51|461.71|459.51|461.71|459.51|0
1626289370000|2021-07-14 19:02:50|461.89|459.69|461.89|459.69|461.89|459.69|461.71|459.51|0
1626289380000|2021-07-14 19:03:00|462.08|459.88|461.89|459.69|462.08|459.88|461.89|459.69|0
1626289390000|2021-07-14 19:03:10|462.08|459.88|462.27|460.07|462.27|460.07|462.08|459.88|0
1626289400000|2021-07-14 19:03:20|462.46|460.26|462.46|460.26|462.46|460.26|462.46|460.26|0
1626289410000|2021-07-14 19:03:30|462.65|460.45|462.65|460.45|462.65|460.45|462.65|460.45|0
1626289420000|2021-07-14 19:03:40|462.83|460.63|462.83|460.63|462.83|460.63|462.65|460.45|0
1626289430000|2021-07-14 19:03:50|462.65|460.45|463.02|460.82|463.02|460.82|462.65|460.45|0
1626289440000|2021-07-14 19:04:00|462.83|460.63|463.02|460.82|463.02|460.82|462.83|460.63|0
1626289450000|2021-07-14 19:04:10|463.21|461.01|463.21|461.01|463.21|461.01|463.21|461.01|0
1626289460000|2021-07-14 19:04:20|463.02|460.82|462.83|460.63|463.02|460.82|462.83|460.63|0
1626289470000|2021-07-14 19:04:30|462.65|460.45|462.65|460.45|462.65|460.45|462.65|460.45|0
1626289480000|2021-07-14 19:04:40|462.83|460.63|462.65|460.45|462.83|460.63|462.65|460.45|0
1626289490000|2021-07-14 19:04:50|462.83|460.63|463.02|460.82|463.02|460.82|462.83|460.63|0
1626289500000|2021-07-14 19:05:00|463.21|461.01|463.21|461.01|463.21|461.01|463.21|461.01|0
1626289520000|2021-07-14 19:05:20|463.4|461.2|463.59|461.39|463.59|461.39|463.3|461.1|0
1626289530000|2021-07-14 19:05:30|463.4|461.2|463.4|461.2|463.4|461.2|463.4|461.2|0
1626289540000|2021-07-14 19:05:40|463.21|461.01|463.21|461.01|463.21|461.01|463.21|461.01|0
1626289550000|2021-07-14 19:05:50|463.4|461.2|463.4|461.2|463.4|461.2|463.21|461.01|0
1626289560000|2021-07-14 19:06:00|463.21|461.01|463.4|461.2|463.4|461.2|463.21|461.01|0
1626289570000|2021-07-14 19:06:10|463.59|461.39|463.59|461.39|463.59|461.39|463.59|461.39|0
1626289580000|2021-07-14 19:06:20|463.4|461.2|463.59|461.39|463.59|461.39|463.4|461.2|0
1626289590000|2021-07-14 19:06:30|463.77|461.57|463.77|461.57|463.77|461.57|463.59|461.39|0
1626289600000|2021-07-14 19:06:40|463.96|461.76|463.77|461.57|463.96|461.76|463.77|461.57|0
1626289610000|2021-07-14 19:06:50|463.59|461.39|463.4|461.2|463.59|461.39|463.4|461.2|0
1626289620000|2021-07-14 19:07:00|463.21|461.01|463.21|461.01|463.21|461.01|463.21|461.01|0
1626289630000|2021-07-14 19:07:10|463.4|461.2|463.59|461.39|463.59|461.39|463.4|461.2|0
1626289640000|2021-07-14 19:07:20|463.4|461.2|463.4|461.2|463.4|461.2|463.4|461.2|0
1626289650000|2021-07-14 19:07:30|463.59|461.39|463.4|461.2|463.59|461.39|463.4|461.2|0
1626289660000|2021-07-14 19:07:40|463.59|461.39|463.77|461.57|463.77|461.57|463.59|461.39|0
1626289670000|2021-07-14 19:07:50|463.68|461.48|463.59|461.39|463.77|461.57|463.59|461.39|0
1626289680000|2021-07-14 19:08:00|463.77|461.57|463.4|461.2|463.77|461.57|463.4|461.2|0
1626289690000|2021-07-14 19:08:10|463.59|461.39|463.59|461.39|463.59|461.39|463.4|461.2|0
1626289700000|2021-07-14 19:08:20|463.77|461.57|463.77|461.57|463.77|461.57|463.77|461.57|0
1626289710000|2021-07-14 19:08:30|463.96|461.76|463.96|461.76|463.96|461.76|463.96|461.76|0
1626289740000|2021-07-14 19:09:00|464.15|461.95|464.15|461.95|464.15|461.95|464.15|461.95|0
1626289750000|2021-07-14 19:09:10|464.34|462.14|464.15|461.95|464.34|462.14|464.15|461.95|0
1626289760000|2021-07-14 19:09:20|464.34|462.14|464.34|462.14|464.34|462.14|464.15|461.95|0
1626289770000|2021-07-14 19:09:30|464.53|462.33|464.34|462.14|464.53|462.33|464.34|462.14|0
1626289780000|2021-07-14 19:09:40|464.15|461.95|464.15|461.95|464.15|461.95|464.15|461.95|0
1626289790000|2021-07-14 19:09:50|463.96|461.76|463.96|461.76|463.96|461.76|463.96|461.76|0
1626289800000|2021-07-14 19:10:00|464.15|461.95|464.15|461.95|464.34|462.14|464.15|461.95|0
1626289810000|2021-07-14 19:10:10|464.34|462.14|464.15|461.95|464.53|462.33|464.15|461.95|0
1626289820000|2021-07-14 19:10:20|463.96|461.76|463.96|461.76|463.96|461.76|463.96|461.76|0
1626289830000|2021-07-14 19:10:30|464.15|461.95|464.15|461.95|464.15|461.95|464.05|461.85|0
1626289840000|2021-07-14 19:10:40|464.05|461.85|463.77|461.57|464.05|461.85|463.77|461.57|0
1626289850000|2021-07-14 19:10:50|463.96|461.76|463.77|461.57|463.96|461.76|463.77|461.57|0
1626289860000|2021-07-14 19:11:00|463.96|461.76|463.96|461.76|463.96|461.76|463.96|461.76|0
1626289870000|2021-07-14 19:11:10|463.77|461.57|463.58|461.38|463.77|461.57|463.58|461.38|0
1626289890000|2021-07-14 19:11:30|463.4|461.2|463.4|461.2|463.4|461.2|463.4|461.2|0
1626289900000|2021-07-14 19:11:40|463.21|461.01|463.02|460.82|463.21|461.01|463.02|460.82|0
1626289910000|2021-07-14 19:11:50|463.21|461.01|463.21|461.01|463.21|461.01|463.21|461.01|0
1626289920000|2021-07-14 19:12:00|463.02|460.82|462.83|460.63|463.21|461.01|462.83|460.63|0
1626289930000|2021-07-14 19:12:10|463.02|460.82|462.83|460.63|463.02|460.82|462.73|460.53|0
1626289940000|2021-07-14 19:12:20|462.64|460.44|462.45|460.25|462.64|460.44|462.45|460.25|0
1626289960000|2021-07-14 19:12:40|462.27|460.07|462.36|460.16|462.45|460.25|462.27|460.07|0
1626289970000|2021-07-14 19:12:50|462.45|460.25|462.45|460.25|462.45|460.25|462.27|460.07|0
1626289980000|2021-07-14 19:13:00|462.64|460.44|462.27|460.07|462.64|460.44|462.27|460.07|0
1626289990000|2021-07-14 19:13:10|462.08|459.88|462.08|459.88|462.08|459.88|462.08|459.88|0
1626290000000|2021-07-14 19:13:20|462.27|460.07|462.27|460.07|462.27|460.07|462.27|460.07|0
1626290010000|2021-07-14 19:13:30|462.08|459.88|461.89|459.69|462.08|459.88|461.89|459.69|0
1626290020000|2021-07-14 19:13:40|462.08|459.88|461.89|459.69|462.08|459.88|461.89|459.69|0
1626290030000|2021-07-14 19:13:50|462.08|459.88|461.89|459.69|462.08|459.88|461.89|459.69|0
1626290040000|2021-07-14 19:14:00|461.7|459.5|461.7|459.5|461.7|459.5|461.7|459.5|0
1626290050000|2021-07-14 19:14:10|461.51|459.31|461.7|459.5|461.7|459.5|461.51|459.31|0
1626290060000|2021-07-14 19:14:20|461.51|459.31|461.7|459.5|461.7|459.5|461.51|459.31|0
1626290070000|2021-07-14 19:14:30|461.51|459.31|461.33|459.13|461.51|459.31|461.33|459.13|0
1626290080000|2021-07-14 19:14:40|461.51|459.31|461.7|459.5|461.7|459.5|461.51|459.31|0
1626290090000|2021-07-14 19:14:50|461.51|459.31|461.33|459.13|461.51|459.31|461.33|459.13|0
1626290100000|2021-07-14 19:15:00|461.51|459.31|460.66|458.46|461.51|459.31|460.66|458.46|0
1626290110000|2021-07-14 19:15:10|460.76|458.56|460.39|458.19|460.76|458.56|460.39|458.19|0
1626290120000|2021-07-14 19:15:20|460.01|457.81|459.82|457.62|460.2|458|459.82|457.62|0
1626290130000|2021-07-14 19:15:30|459.45|457.25|459.26|457.06|459.45|457.25|459.26|457.06|0
1626290140000|2021-07-14 19:15:40|459.07|456.87|459.26|457.06|459.26|457.06|459.07|456.87|0
1626290150000|2021-07-14 19:15:50|459.63|457.43|459.82|457.62|459.82|457.62|459.63|457.43|0
1626290160000|2021-07-14 19:16:00|460.01|457.81|459.82|457.62|460.01|457.81|459.82|457.62|0
1626290170000|2021-07-14 19:16:10|460.01|457.81|460.01|457.81|460.01|457.81|459.82|457.62|0
1626290180000|2021-07-14 19:16:20|459.82|457.62|460.01|457.81|460.01|457.81|459.82|457.62|0
1626290190000|2021-07-14 19:16:30|459.82|457.62|460.01|457.81|460.01|457.81|459.82|457.62|0
1626290200000|2021-07-14 19:16:40|459.82|457.62|459.82|457.62|459.82|457.62|459.63|457.43|0
1626290210000|2021-07-14 19:16:50|460.01|457.81|460.01|457.81|460.1|457.9|460.01|457.81|0
1626290220000|2021-07-14 19:17:00|460.2|458|460.38|458.18|460.57|458.37|460.2|458|0
1626290230000|2021-07-14 19:17:10|460.57|458.37|460.57|458.37|460.57|458.37|460.57|458.37|0
1626290240000|2021-07-14 19:17:20|460.76|458.56|460.95|458.75|461.04|458.84|460.76|458.56|0
1626290250000|2021-07-14 19:17:30|460.76|458.56|460.76|458.56|460.76|458.56|460.76|458.56|0
1626290260000|2021-07-14 19:17:40|460.95|458.75|460.95|458.75|461.14|458.94|460.95|458.75|0
1626290270000|2021-07-14 19:17:50|461.51|459.31|461.51|459.31|461.7|459.5|461.51|459.31|0
1626290280000|2021-07-14 19:18:00|461.32|459.12|461.32|459.12|461.32|459.12|461.14|458.94|0
1626290290000|2021-07-14 19:18:10|461.51|459.31|461.32|459.12|461.51|459.31|461.32|459.12|0
1626290300000|2021-07-14 19:18:20|460.95|458.75|460.76|458.56|460.95|458.75|460.76|458.56|0
1626290310000|2021-07-14 19:18:30|460.57|458.37|460.76|458.56|460.76|458.56|460.57|458.37|0
1626290320000|2021-07-14 19:18:40|460.57|458.37|460.57|458.37|460.57|458.37|460.57|458.37|0
1626290330000|2021-07-14 19:18:50|460.76|458.56|460.76|458.56|460.76|458.56|460.76|458.56|0
1626290340000|2021-07-14 19:19:00|460.57|458.37|460.2|458|460.57|458.37|460.2|458|0
1626290350000|2021-07-14 19:19:10|460.01|457.81|460.01|457.81|460.01|457.81|460.01|457.81|0
1626290360000|2021-07-14 19:19:20|459.82|457.62|460.2|458|460.2|458|459.82|457.62|0
1626290370000|2021-07-14 19:19:30|460.38|458.18|460.2|458|460.38|458.18|460.2|458|0
1626290380000|2021-07-14 19:19:40|460.38|458.18|460.38|458.18|460.57|458.37|460.38|458.18|0
1626290390000|2021-07-14 19:19:50|460.2|458|459.82|457.62|460.2|458|459.82|457.62|0
1626290400000|2021-07-14 19:20:00|460.01|457.81|459.63|457.43|460.01|457.81|459.45|457.25|0
1626290410000|2021-07-14 19:20:10|459.82|457.62|460.01|457.81|460.01|457.81|459.82|457.62|0
1626290420000|2021-07-14 19:20:20|459.63|457.43|460.01|457.81|460.01|457.81|459.63|457.43|0
1626290440000|2021-07-14 19:20:40|460.1|457.9|460.38|458.18|460.38|458.18|460.1|457.9|0
1626290450000|2021-07-14 19:20:50|460.2|458|460.38|458.18|460.38|458.18|460.2|458|0
1626290460000|2021-07-14 19:21:00|460.47|458.27|460.38|458.18|460.47|458.27|460.38|458.18|0
1626290470000|2021-07-14 19:21:10|460.2|458|460.2|458|460.38|458.18|460.2|458|0
1626290480000|2021-07-14 19:21:20|460.38|458.18|460.01|457.81|460.38|458.18|460.01|457.81|0
1626290490000|2021-07-14 19:21:30|460.2|458|460.01|457.81|460.2|458|460.01|457.81|0
1626290500000|2021-07-14 19:21:40|459.82|457.62|460.01|457.81|460.01|457.81|459.82|457.62|0
1626290510000|2021-07-14 19:21:50|459.82|457.62|459.63|457.43|460.01|457.81|459.63|457.43|0
1626290530000|2021-07-14 19:22:10|459.82|457.62|459.82|457.62|459.82|457.62|459.82|457.62|0
1626290550000|2021-07-14 19:22:30|459.91|457.71|459.82|457.62|459.91|457.71|459.82|457.62|0
1626290560000|2021-07-14 19:22:40|459.63|457.43|459.63|457.43|459.63|457.43|459.63|457.43|0
1626290570000|2021-07-14 19:22:50|459.82|457.62|459.63|457.43|459.82|457.62|459.63|457.43|0
1626290580000|2021-07-14 19:23:00|459.44|457.24|459.44|457.24|459.44|457.24|459.44|457.24|0
1626290590000|2021-07-14 19:23:10|459.63|457.43|459.63|457.43|459.82|457.62|459.63|457.43|0
1626290600000|2021-07-14 19:23:20|459.72|457.52|460.19|457.99|460.19|457.99|459.72|457.52|0
1626290610000|2021-07-14 19:23:30|460.38|458.18|460.38|458.18|460.38|458.18|460.38|458.18|0
1626290620000|2021-07-14 19:23:40|460.66|458.46|460.57|458.37|460.66|458.46|460.57|458.37|0
1626290630000|2021-07-14 19:23:50|460.66|458.46|460.57|458.37|460.66|458.46|460.57|458.37|0
1626290640000|2021-07-14 19:24:00|460.19|457.99|460.19|457.99|460.19|457.99|460.19|457.99|0
1626290650000|2021-07-14 19:24:10|460.01|457.81|460.01|457.81|460.01|457.81|460.01|457.81|0
1626290660000|2021-07-14 19:24:20|459.82|457.62|459.82|457.62|459.82|457.62|459.82|457.62|0
1626290670000|2021-07-14 19:24:30|459.63|457.43|459.82|457.62|459.82|457.62|459.63|457.43|0
1626290680000|2021-07-14 19:24:40|460.01|457.81|459.82|457.62|460.01|457.81|459.82|457.62|0
1626290690000|2021-07-14 19:24:50|460.19|457.99|460.01|457.81|460.19|457.99|460.01|457.81|0
1626290700000|2021-07-14 19:25:00|460.19|457.99|460.19|457.99|460.19|457.99|460.01|457.81|0
1626290710000|2021-07-14 19:25:10|460.28|458.08|460.28|458.08|460.28|458.08|460.28|458.08|0
1626290720000|2021-07-14 19:25:20|460.38|458.18|460.57|458.37|460.57|458.37|460.38|458.18|0
1626290730000|2021-07-14 19:25:30|460.76|458.56|460.76|458.56|460.76|458.56|460.76|458.56|0
1626290740000|2021-07-14 19:25:40|460.94|458.74|460.94|458.74|460.94|458.74|460.94|458.74|0
1626290750000|2021-07-14 19:25:50|461.13|458.93|460.57|458.37|461.13|458.93|460.57|458.37|0
1626290760000|2021-07-14 19:26:00|460.85|458.65|460.85|458.65|460.85|458.65|460.85|458.65|0
1626290770000|2021-07-14 19:26:10|460.76|458.56|460.94|458.74|460.94|458.74|460.76|458.56|0
1626290780000|2021-07-14 19:26:20|460.76|458.56|460.76|458.56|460.94|458.74|460.76|458.56|0
1626290790000|2021-07-14 19:26:30|460.57|458.37|460.57|458.37|460.57|458.37|460.57|458.37|0
1626290800000|2021-07-14 19:26:40|460.38|458.18|460.19|457.99|460.38|458.18|460.19|457.99|0
1626290810000|2021-07-14 19:26:50|460.38|458.18|460.19|457.99|460.38|458.18|460.19|457.99|0
1626290820000|2021-07-14 19:27:00|460.01|457.81|460.01|457.81|460.38|458.18|460.01|457.81|0
1626290830000|2021-07-14 19:27:10|460.19|457.99|459.82|457.62|460.19|457.99|459.82|457.62|0
1626290840000|2021-07-14 19:27:20|459.63|457.43|459.63|457.43|459.63|457.43|459.44|457.24|0
1626290850000|2021-07-14 19:27:30|459.82|457.62|459.82|457.62|459.82|457.62|459.82|457.62|0
1626290860000|2021-07-14 19:27:40|459.63|457.43|459.63|457.43|459.82|457.62|459.63|457.43|0
1626290890000|2021-07-14 19:28:10|459.44|457.24|459.07|456.87|459.44|457.24|459.07|456.87|0
1626290910000|2021-07-14 19:28:30|458.88|456.68|458.88|456.68|458.88|456.68|458.88|456.68|0
1626290920000|2021-07-14 19:28:40|458.32|456.12|458.69|456.49|458.69|456.49|458.32|456.12|0
1626290930000|2021-07-14 19:28:50|458.5|456.3|458.5|456.3|458.5|456.3|458.5|456.3|0
1626290940000|2021-07-14 19:29:00|458.32|456.12|458.13|455.93|458.32|456.12|458.13|455.93|0
1626290950000|2021-07-14 19:29:10|458.32|456.12|458.5|456.3|458.5|456.3|458.32|456.12|0
1626290960000|2021-07-14 19:29:20|458.32|456.12|458.5|456.3|458.5|456.3|458.32|456.12|0
1626290970000|2021-07-14 19:29:30|458.69|456.49|458.69|456.49|458.69|456.49|458.69|456.49|0
1626290980000|2021-07-14 19:29:40|458.88|456.68|458.5|456.3|458.88|456.68|458.5|456.3|0
1626290990000|2021-07-14 19:29:50|458.69|456.49|458.5|456.3|458.69|456.49|458.5|456.3|0
1626291000000|2021-07-14 19:30:00|458.32|456.12|458.69|456.49|458.69|456.49|458.32|456.12|0
1626291010000|2021-07-14 19:30:10|458.32|456.12|458.13|455.93|458.5|456.3|458.13|455.93|0
1626291020000|2021-07-14 19:30:20|457.94|455.74|458.13|455.93|458.13|455.93|457.94|455.74|0
1626291030000|2021-07-14 19:30:30|458.03|455.83|457.57|455.37|458.03|455.83|457.38|455.18|0
1626291040000|2021-07-14 19:30:40|457.38|455.18|457.19|454.99|457.38|455.18|457|454.8|0
1626291050000|2021-07-14 19:30:50|457.38|455.18|457.38|455.18|457.57|455.37|457.38|455.18|0
1626291060000|2021-07-14 19:31:00|457.57|455.37|457.94|455.74|457.94|455.74|457.57|455.37|0
1626291070000|2021-07-14 19:31:10|458.13|455.93|458.13|455.93|458.32|456.12|458.13|455.93|0
1626291080000|2021-07-14 19:31:20|458.5|456.3|458.69|456.49|458.69|456.49|458.32|456.12|0
1626291090000|2021-07-14 19:31:30|458.88|456.68|458.88|456.68|458.97|456.77|458.88|456.68|0
1626291100000|2021-07-14 19:31:40|459.06|456.86|458.69|456.49|459.06|456.86|458.69|456.49|0
1626291110000|2021-07-14 19:31:50|458.5|456.3|458.5|456.3|458.5|456.3|458.5|456.3|0
1626291120000|2021-07-14 19:32:00|458.31|456.11|458.69|456.49|458.69|456.49|458.31|456.11|0
1626291130000|2021-07-14 19:32:10|458.31|456.11|458.13|455.93|458.31|456.11|457.94|455.74|0
1626291140000|2021-07-14 19:32:20|458.31|456.11|458.69|456.49|458.69|456.49|458.31|456.11|0
1626291150000|2021-07-14 19:32:30|458.88|456.68|459.25|457.05|459.25|457.05|458.88|456.68|0
1626291160000|2021-07-14 19:32:40|459.06|456.86|458.69|456.49|459.06|456.86|458.69|456.49|0
1626291170000|2021-07-14 19:32:50|458.88|456.68|458.69|456.49|459.06|456.86|458.69|456.49|0
1626291180000|2021-07-14 19:33:00|458.5|456.3|458.69|456.49|458.69|456.49|458.5|456.3|0
1626291190000|2021-07-14 19:33:10|458.88|456.68|459.06|456.86|459.06|456.86|458.88|456.68|0
1626291200000|2021-07-14 19:33:20|458.88|456.68|458.88|456.68|458.88|456.68|458.88|456.68|0
1626291210000|2021-07-14 19:33:30|459.06|456.86|459.06|456.86|459.25|457.05|459.06|456.86|0
1626291220000|2021-07-14 19:33:40|458.88|456.68|458.88|456.68|458.88|456.68|458.88|456.68|0
1626291230000|2021-07-14 19:33:50|459.06|456.86|458.69|456.49|459.06|456.86|458.5|456.3|0
1626291240000|2021-07-14 19:34:00|458.59|456.39|458.31|456.11|458.59|456.39|458.31|456.11|0
1626291250000|2021-07-14 19:34:10|458.5|456.3|458.88|456.68|458.88|456.68|458.5|456.3|0
1626291260000|2021-07-14 19:34:20|458.69|456.49|458.69|456.49|458.69|456.49|458.5|456.3|0
1626291270000|2021-07-14 19:34:30|458.88|456.68|459.44|457.24|459.44|457.24|458.88|456.68|0
1626291280000|2021-07-14 19:34:40|459.34|457.14|459.63|457.43|459.81|457.61|459.34|457.14|0
1626291290000|2021-07-14 19:34:50|459.81|457.61|459.81|457.61|459.81|457.61|459.81|457.61|0
1626291300000|2021-07-14 19:35:00|460|457.8|459.81|457.61|460.38|458.18|459.81|457.61|0
1626291310000|2021-07-14 19:35:10|460.19|457.99|460|457.8|460.19|457.99|459.81|457.61|0
1626291320000|2021-07-14 19:35:20|460.19|457.99|460.75|458.55|460.75|458.55|460.19|457.99|0
1626291330000|2021-07-14 19:35:30|460.84|458.64|460.94|458.74|460.94|458.74|460.84|458.64|0
1626291340000|2021-07-14 19:35:40|460.56|458.36|461.13|458.93|461.13|458.93|460.56|458.36|0
1626291350000|2021-07-14 19:35:50|461.5|459.3|461.32|459.12|461.5|459.3|461.32|459.12|0
1626291360000|2021-07-14 19:36:00|461.13|458.93|460.38|458.18|461.13|458.93|460.38|458.18|0
1626291370000|2021-07-14 19:36:10|460.56|458.36|460.56|458.36|460.56|458.36|460.56|458.36|0
1626291380000|2021-07-14 19:36:20|460.38|458.18|460.56|458.36|460.56|458.36|460.38|458.18|0
1626291390000|2021-07-14 19:36:30|460.19|457.99|460.38|458.18|460.38|458.18|460.19|457.99|0
1626291410000|2021-07-14 19:36:50|460.56|458.36|460.75|458.55|460.75|458.55|460.56|458.36|0
1626291420000|2021-07-14 19:37:00|460.56|458.36|460.19|457.99|460.56|458.36|460.19|457.99|0
1626291430000|2021-07-14 19:37:10|460.38|458.18|460.38|458.18|460.38|458.18|460.19|457.99|0
1626291440000|2021-07-14 19:37:20|460.56|458.36|460.56|458.36|460.75|458.55|460.56|458.36|0
1626291450000|2021-07-14 19:37:30|460.65|458.45|460.75|458.55|460.75|458.55|460.65|458.45|0
1626291460000|2021-07-14 19:37:40|460.56|458.36|460.75|458.55|460.75|458.55|460.56|458.36|0
1626291470000|2021-07-14 19:37:50|460.56|458.36|460.75|458.55|460.75|458.55|460.56|458.36|0
1626291480000|2021-07-14 19:38:00|460.94|458.74|460.75|458.55|460.94|458.74|460.75|458.55|0
1626291490000|2021-07-14 19:38:10|460.56|458.36|460.38|458.18|460.56|458.36|460.38|458.18|0
1626291500000|2021-07-14 19:38:20|460.28|458.08|460.28|458.08|460.28|458.08|460.28|458.08|0
1626291510000|2021-07-14 19:38:30|460.38|458.18|460|457.8|460.38|458.18|460|457.8|0
1626291520000|2021-07-14 19:38:40|460.19|457.99|460|457.8|460.19|457.99|460|457.8|0
1626291530000|2021-07-14 19:38:50|460.19|457.99|460|457.8|460.19|457.99|460|457.8|0
1626291540000|2021-07-14 19:39:00|459.81|457.61|459.81|457.61|459.81|457.61|459.62|457.42|0
1626291550000|2021-07-14 19:39:10|460|457.8|460|457.8|460|457.8|460|457.8|0
1626291560000|2021-07-14 19:39:20|459.62|457.42|459.62|457.42|459.62|457.42|459.62|457.42|0
1626291570000|2021-07-14 19:39:30|459.81|457.61|460|457.8|460|457.8|459.62|457.42|0
1626291580000|2021-07-14 19:39:40|460.19|457.99|460|457.8|460.19|457.99|460|457.8|0
1626291590000|2021-07-14 19:39:50|459.81|457.61|460|457.8|460|457.8|459.81|457.61|0
1626291600000|2021-07-14 19:40:00|460.19|457.99|460|457.8|460.19|457.99|460|457.8|0
1626291610000|2021-07-14 19:40:10|459.81|457.61|459.62|457.42|460|457.8|459.62|457.42|0
1626291620000|2021-07-14 19:40:20|459.44|457.24|459.44|457.24|459.44|457.24|459.25|457.05|0
1626291630000|2021-07-14 19:40:30|459.25|457.05|459.62|457.42|459.62|457.42|459.25|457.05|0
1626291640000|2021-07-14 19:40:40|459.44|457.24|459.44|457.24|459.62|457.42|459.44|457.24|0
1626291650000|2021-07-14 19:40:50|459.62|457.42|459.62|457.42|459.62|457.42|459.62|457.42|0
1626291660000|2021-07-14 19:41:00|459.81|457.61|459.44|457.24|459.81|457.61|459.44|457.24|0
1626291670000|2021-07-14 19:41:10|459.25|457.05|459.44|457.24|459.62|457.42|459.25|457.05|0
1626291680000|2021-07-14 19:41:20|459.62|457.42|459.06|456.86|459.62|457.42|459.06|456.86|0
1626291690000|2021-07-14 19:41:30|458.87|456.67|458.69|456.49|458.87|456.67|458.5|456.3|0
1626291700000|2021-07-14 19:41:40|458.87|456.67|458.87|456.67|458.87|456.67|458.87|456.67|0
1626291710000|2021-07-14 19:41:50|459.06|456.86|459.25|457.05|459.25|457.05|459.06|456.86|0
1626291720000|2021-07-14 19:42:00|459.06|456.86|458.69|456.49|459.06|456.86|458.69|456.49|0
1626291730000|2021-07-14 19:42:10|458.5|456.3|458.5|456.3|458.5|456.3|458.5|456.3|0
1626291740000|2021-07-14 19:42:20|458.31|456.11|458.69|456.49|458.69|456.49|458.31|456.11|0
1626291750000|2021-07-14 19:42:30|458.5|456.3|458.12|455.92|458.5|456.3|458.12|455.92|0
1626291760000|2021-07-14 19:42:40|457.94|455.74|458.12|455.92|458.12|455.92|457.94|455.74|0
1626291770000|2021-07-14 19:42:50|458.31|456.11|458.12|455.92|458.31|456.11|458.12|455.92|0
1626291780000|2021-07-14 19:43:00|458.31|456.11|459.06|456.86|459.06|456.86|458.31|456.11|0
1626291790000|2021-07-14 19:43:10|459.25|457.05|459.06|456.86|459.25|457.05|459.06|456.86|0
1626291800000|2021-07-14 19:43:20|458.87|456.67|458.87|456.67|458.87|456.67|458.87|456.67|0
1626291810000|2021-07-14 19:43:30|459.06|456.86|458.87|456.67|459.06|456.86|458.87|456.67|0
1626291820000|2021-07-14 19:43:40|458.5|456.3|458.31|456.11|458.5|456.3|458.31|456.11|0
1626291830000|2021-07-14 19:43:50|458.12|455.92|457.75|455.55|458.12|455.92|457.75|455.55|0
1626291840000|2021-07-14 19:44:00|457.93|455.73|457.75|455.55|457.93|455.73|457.75|455.55|0
1626291850000|2021-07-14 19:44:10|457.56|455.36|457.37|455.17|457.56|455.36|457.37|455.17|0
1626291860000|2021-07-14 19:44:20|457.56|455.36|457.37|455.17|457.56|455.36|457.37|455.17|0
1626291870000|2021-07-14 19:44:30|457.56|455.36|457.75|455.55|457.75|455.55|457.37|455.17|0
1626291880000|2021-07-14 19:44:40|457.93|455.73|457.56|455.36|457.93|455.73|457.56|455.36|0
1626291890000|2021-07-14 19:44:50|457.37|455.17|457.56|455.36|457.56|455.36|457.37|455.17|0
1626291900000|2021-07-14 19:45:00|457.75|455.55|457.56|455.36|457.75|455.55|457.56|455.36|0
1626291910000|2021-07-14 19:45:10|457.93|455.73|459.43|457.23|459.62|457.42|457.93|455.73|0
1626291920000|2021-07-14 19:45:20|459.62|457.42|459.81|457.61|459.81|457.61|459.43|457.23|0
1626291930000|2021-07-14 19:45:30|459.62|457.42|459.62|457.42|459.62|457.42|459.62|457.42|0
1626291940000|2021-07-14 19:45:40|459.81|457.61|459.25|457.05|459.81|457.61|459.25|457.05|0
1626291950000|2021-07-14 19:45:50|459.06|456.86|459.81|457.61|459.81|457.61|459.06|456.86|0
1626291960000|2021-07-14 19:46:00|460|457.8|459.62|457.42|460|457.8|459.52|457.32|0
1626291970000|2021-07-14 19:46:10|459.43|457.23|459.62|457.42|459.81|457.61|459.43|457.23|0
1626291980000|2021-07-14 19:46:20|459.81|457.61|459.81|457.61|460|457.8|459.81|457.61|0
1626291990000|2021-07-14 19:46:30|460|457.8|460|457.8|460|457.8|460|457.8|0
1626292000000|2021-07-14 19:46:40|460.18|457.98|460.37|458.17|460.37|458.17|460|457.8|0
1626292020000|2021-07-14 19:47:00|460.56|458.36|460.94|458.74|460.94|458.74|460.56|458.36|0
1626292030000|2021-07-14 19:47:10|460.75|458.55|460.56|458.36|460.94|458.74|460.56|458.36|0
1626292040000|2021-07-14 19:47:20|460.37|458.17|460.56|458.36|460.56|458.36|460.37|458.17|0
1626292050000|2021-07-14 19:47:30|460.46|458.26|460.75|458.55|460.75|458.55|460.46|458.26|0
1626292060000|2021-07-14 19:47:40|460.56|458.36|460.37|458.17|460.56|458.36|460.37|458.17|0
1626292070000|2021-07-14 19:47:50|460.46|458.26|460.37|458.17|460.46|458.26|460.37|458.17|0
1626292080000|2021-07-14 19:48:00|460.56|458.36|460.37|458.17|460.56|458.36|460.37|458.17|0
1626292090000|2021-07-14 19:48:10|460.56|458.36|460|457.8|460.56|458.36|460|457.8|0
1626292100000|2021-07-14 19:48:20|459.81|457.61|459.62|457.42|459.81|457.61|459.62|457.42|0
1626292110000|2021-07-14 19:48:30|459.81|457.61|460|457.8|460|457.8|459.81|457.61|0
1626292120000|2021-07-14 19:48:40|459.9|457.7|459.62|457.42|459.9|457.7|459.62|457.42|0
1626292130000|2021-07-14 19:48:50|460|457.8|460|457.8|460|457.8|459.81|457.61|0
1626292140000|2021-07-14 19:49:00|460.18|457.98|460.37|458.17|460.37|458.17|460.18|457.98|0
1626292150000|2021-07-14 19:49:10|460.18|457.98|460.37|458.17|460.37|458.17|460.18|457.98|0
1626292160000|2021-07-14 19:49:20|460.18|457.98|460.18|457.98|460.18|457.98|460.18|457.98|0
1626292170000|2021-07-14 19:49:30|460.56|458.36|460.56|458.36|460.75|458.55|460.56|458.36|0
1626292180000|2021-07-14 19:49:40|460.37|458.17|460.65|458.45|460.65|458.45|460.37|458.17|0
1626292190000|2021-07-14 19:49:50|460.75|458.55|460.56|458.36|460.93|458.73|460.56|458.36|0
1626292200000|2021-07-14 19:50:00|458.68|456.48|458.87|456.67|458.87|456.67|458.49|456.29|0
1626292210000|2021-07-14 19:50:10|459.06|456.86|458.4|456.2|459.06|456.86|458.4|456.2|0
1626292220000|2021-07-14 19:50:20|458.12|455.92|458.49|456.29|458.49|456.29|458.12|455.92|0
1626292230000|2021-07-14 19:50:30|458.68|456.48|458.31|456.11|458.68|456.48|458.12|455.92|0
1626292240000|2021-07-14 19:50:40|458.12|455.92|458.12|455.92|458.12|455.92|457.93|455.73|0
1626292250000|2021-07-14 19:50:50|457.93|455.73|458.12|455.92|458.12|455.92|457.93|455.73|0
1626292260000|2021-07-14 19:51:00|457.74|455.54|457.56|455.36|457.74|455.54|457.56|455.36|0
1626292270000|2021-07-14 19:51:10|457.74|455.54|457.93|455.73|457.93|455.73|457.74|455.54|0
1626292280000|2021-07-14 19:51:20|457.37|455.17|457.74|455.54|458.12|455.92|457.37|455.17|0
1626292290000|2021-07-14 19:51:30|457.93|455.73|457.56|455.36|457.93|455.73|457.56|455.36|0
1626292300000|2021-07-14 19:51:40|457.74|455.54|457.93|455.73|458.12|455.92|457.74|455.54|0
1626292310000|2021-07-14 19:51:50|458.02|455.82|457.93|455.73|458.49|456.29|457.93|455.73|0
1626292320000|2021-07-14 19:52:00|457.56|455.36|457.93|455.73|457.93|455.73|457.56|455.36|0
1626292330000|2021-07-14 19:52:10|458.12|455.92|458.12|455.92|458.12|455.92|457.93|455.73|0
1626292340000|2021-07-14 19:52:20|458.49|456.29|458.68|456.48|458.87|456.67|458.49|456.29|0
1626292350000|2021-07-14 19:52:30|458.49|456.29|459.43|457.23|459.43|457.23|458.49|456.29|0
1626292360000|2021-07-14 19:52:40|459.24|457.04|459.62|457.42|459.62|457.42|459.06|456.86|0
1626292370000|2021-07-14 19:52:50|459.81|457.61|459.43|457.23|459.81|457.61|459.43|457.23|0
1626292380000|2021-07-14 19:53:00|459.62|457.42|459.81|457.61|459.99|457.79|459.62|457.42|0
1626292390000|2021-07-14 19:53:10|459.62|457.42|459.99|457.79|459.99|457.79|459.43|457.23|0
1626292400000|2021-07-14 19:53:20|459.81|457.61|459.81|457.61|459.81|457.61|459.81|457.61|0
1626292410000|2021-07-14 19:53:30|459.62|457.42|459.62|457.42|459.62|457.42|459.62|457.42|0
1626292420000|2021-07-14 19:53:40|459.43|457.23|459.43|457.23|459.43|457.23|459.43|457.23|0
1626292430000|2021-07-14 19:53:50|459.81|457.61|459.43|457.23|459.81|457.61|459.43|457.23|0
1626292440000|2021-07-14 19:54:00|459.99|457.79|459.81|457.61|459.99|457.79|459.81|457.61|0
1626292450000|2021-07-14 19:54:10|459.99|457.79|459.99|457.79|459.99|457.79|459.99|457.79|0
1626292460000|2021-07-14 19:54:20|460.18|457.98|459.99|457.79|460.18|457.98|459.99|457.79|0
1626292470000|2021-07-14 19:54:30|458.3|456.1|458.68|456.48|458.68|456.48|458.3|456.1|0
1626292480000|2021-07-14 19:54:40|458.87|456.67|457.74|455.54|458.87|456.67|457.74|455.54|0
1626292490000|2021-07-14 19:54:50|458.3|456.1|457.74|455.54|458.3|456.1|457.37|455.17|0
1626292500000|2021-07-14 19:55:00|457.93|455.73|457.93|455.73|458.12|455.92|457.74|455.54|0
1626292510000|2021-07-14 19:55:10|457.74|455.54|456.99|454.79|457.74|455.54|456.99|454.79|0
1626292520000|2021-07-14 19:55:20|457.18|454.98|457.18|454.98|457.18|454.98|456.99|454.79|0
1626292530000|2021-07-14 19:55:30|456.81|454.61|457.18|454.98|457.37|455.17|456.81|454.61|0
1626292540000|2021-07-14 19:55:40|457.37|455.17|457.37|455.17|457.37|455.17|457.37|455.17|0
1626292550000|2021-07-14 19:55:50|456.99|454.79|457.37|455.17|457.37|455.17|456.99|454.79|0
1626292560000|2021-07-14 19:56:00|457.55|455.35|457.74|455.54|457.74|455.54|457.55|455.35|0
1626292570000|2021-07-14 19:56:10|457.93|455.73|457.74|455.54|457.93|455.73|457.64|455.44|0
1626292580000|2021-07-14 19:56:20|457.93|455.73|458.3|456.1|458.3|456.1|457.74|455.54|0
1626292590000|2021-07-14 19:56:30|458.12|455.92|458.12|455.92|458.12|455.92|457.93|455.73|0
1626292600000|2021-07-14 19:56:40|458.3|456.1|458.3|456.1|458.49|456.29|458.3|456.1|0
1626292610000|2021-07-14 19:56:50|458.12|455.92|458.3|456.1|458.3|456.1|458.12|455.92|0
1626292620000|2021-07-14 19:57:00|458.12|455.92|458.3|456.1|458.3|456.1|457.93|455.73|0
1626292630000|2021-07-14 19:57:10|458.49|456.29|458.12|455.92|458.49|456.29|458.12|455.92|0
1626292640000|2021-07-14 19:57:20|458.3|456.1|458.3|456.1|458.3|456.1|458.3|456.1|0
1626292650000|2021-07-14 19:57:30|458.49|456.29|458.49|456.29|458.49|456.29|458.3|456.1|0
1626292660000|2021-07-14 19:57:40|458.12|455.92|457.93|455.73|458.12|455.92|457.93|455.73|0
1626292670000|2021-07-14 19:57:50|457.55|455.35|457.74|455.54|457.74|455.54|457.55|455.35|0
1626292680000|2021-07-14 19:58:00|457.37|455.17|456.99|454.79|457.37|455.17|456.99|454.79|0
1626292690000|2021-07-14 19:58:10|457.18|454.98|457.37|455.17|457.55|455.35|457.18|454.98|0
1626292700000|2021-07-14 19:58:20|457.55|455.35|457.18|454.98|457.55|455.35|457.18|454.98|0
1626292710000|2021-07-14 19:58:30|457.37|455.17|457.74|455.54|457.74|455.54|457.37|455.17|0
1626292720000|2021-07-14 19:58:40|457.55|455.35|457.55|455.35|457.55|455.35|457.55|455.35|0
1626292730000|2021-07-14 19:58:50|457.74|455.54|458.12|455.92|458.12|455.92|457.74|455.54|0
1626292740000|2021-07-14 19:59:00|458.3|456.1|457.55|455.35|458.3|456.1|457.55|455.35|0
1626292750000|2021-07-14 19:59:10|457.74|455.54|457.74|455.54|457.93|455.73|457.74|455.54|0
1626292760000|2021-07-14 19:59:20|457.55|455.35|456.99|454.79|457.55|455.35|456.99|454.79|0
1626292770000|2021-07-14 19:59:30|457.18|454.98|457.55|455.35|457.55|455.35|457.18|454.98|0
1626292780000|2021-07-14 19:59:40|457.74|455.54|457.18|454.98|457.74|455.54|457.18|454.98|0
1626292790000|2021-07-14 19:59:50|457.37|455.17|458.86|456.66|458.86|456.66|457.37|455.17|0
1626292800000|2021-07-14 20:00:00|459.8|457.6|459.24|457.04|459.8|457.6|459.24|457.04|0
1626292810000|2021-07-14 20:00:10|459.43|457.23|459.43|457.23|459.43|457.23|459.24|457.04|0
1626292820000|2021-07-14 20:00:20|459.62|457.42|459.43|457.23|459.8|457.6|459.43|457.23|0
1626292830000|2021-07-14 20:00:30|459.62|457.42|459.61|457.41|459.8|457.6|459.61|457.41|0
1626292840000|2021-07-14 20:00:40|459.8|457.6|459.8|457.6|459.8|457.6|459.8|457.6|0
1626292850000|2021-07-14 20:00:50|459.99|457.79|459.8|457.6|459.99|457.79|459.8|457.6|0
1626292860000|2021-07-14 20:01:00|459.99|457.79|459.8|457.6|459.99|457.79|459.8|457.6|0
1626292870000|2021-07-14 20:01:10|459.61|457.41|459.8|457.6|459.8|457.6|459.43|457.23|0
1626292880000|2021-07-14 20:01:20|459.61|457.41|459.61|457.41|459.8|457.6|459.61|457.41|0
1626292890000|2021-07-14 20:01:30|459.43|457.23|459.8|457.6|459.8|457.6|459.43|457.23|0
1626292900000|2021-07-14 20:01:40|459.99|457.79|459.99|457.79|459.99|457.79|459.99|457.79|0
1626292920000|2021-07-14 20:02:00|459.8|457.6|459.99|457.79|459.99|457.79|459.8|457.6|0
1626292940000|2021-07-14 20:02:20|459.8|457.6|459.8|457.6|459.99|457.79|459.8|457.6|0
1626292950000|2021-07-14 20:02:30|459.99|457.79|459.61|457.41|459.99|457.79|459.61|457.41|0
1626292970000|2021-07-14 20:02:50|459.43|457.23|459.61|457.41|459.61|457.41|459.43|457.23|0
1626292990000|2021-07-14 20:03:10|459.24|457.04|459.24|457.04|459.24|457.04|459.24|457.04|0
1626293000000|2021-07-14 20:03:20|459.43|457.23|459.24|457.04|459.43|457.23|459.24|457.04|0
1626293010000|2021-07-14 20:03:30|459.05|456.85|459.24|457.04|459.24|457.04|459.05|456.85|0
1626293020000|2021-07-14 20:03:40|459.05|456.85|459.05|456.85|459.05|456.85|459.05|456.85|0
1626293030000|2021-07-14 20:03:50|459.24|457.04|459.24|457.04|459.24|457.04|459.24|457.04|0
1626293050000|2021-07-14 20:04:10|459.05|456.85|459.05|456.85|459.05|456.85|459.05|456.85|0
1626293060000|2021-07-14 20:04:20|459.24|457.04|459.24|457.04|459.24|457.04|459.05|456.85|0
1626293090000|2021-07-14 20:04:50|459.05|456.85|459.24|457.04|459.24|457.04|459.05|456.85|0
1626293100000|2021-07-14 20:05:00|459.43|457.23|459.61|457.41|459.61|457.41|459.43|457.23|0
1626293110000|2021-07-14 20:05:10|459.99|457.79|459.99|457.79|459.99|457.79|459.8|457.6|0
1626293170000|2021-07-14 20:06:10|459.8|457.6|459.99|457.79|459.99|457.79|459.8|457.6|0
1626293250000|2021-07-14 20:07:30|459.8|457.6|459.99|457.79|459.99|457.79|459.8|457.6|0
1626293290000|2021-07-14 20:08:10|459.8|457.6|459.8|457.6|459.8|457.6|459.8|457.6|0
1626293310000|2021-07-14 20:08:30|459.61|457.41|459.61|457.41|459.61|457.41|459.61|457.41|0
1626293360000|2021-07-14 20:09:20|459.42|457.22|459.8|457.6|459.8|457.6|459.42|457.22|0
1626293370000|2021-07-14 20:09:30|459.99|457.79|459.99|457.79|459.99|457.79|459.99|457.79|0
1626293380000|2021-07-14 20:09:40|459.8|457.6|459.99|457.79|459.99|457.79|459.8|457.6|0
1626293390000|2021-07-14 20:09:50|459.8|457.6|459.99|457.79|459.99|457.79|459.8|457.6|0
1626293400000|2021-07-14 20:10:00|459.8|457.6|459.99|457.79|459.99|457.79|459.8|457.6|0
1626293420000|2021-07-14 20:10:20|459.8|457.6|459.8|457.6|459.8|457.6|459.8|457.6|0
1626293460000|2021-07-14 20:11:00|459.61|457.41|459.61|457.41|459.61|457.41|459.61|457.41|0
1626293470000|2021-07-14 20:11:10|459.8|457.6|459.99|457.79|459.99|457.79|459.8|457.6|0
1626293500000|2021-07-14 20:11:40|460.36|458.16|460.17|457.97|460.36|458.16|460.17|457.97|0
1626293510000|2021-07-14 20:11:50|460.36|458.16|460.17|457.97|460.36|458.16|460.17|457.97|0
1626293520000|2021-07-14 20:12:00|460.36|458.16|460.36|458.16|460.36|458.16|460.36|458.16|0
1626293540000|2021-07-14 20:12:20|460.74|458.54|460.55|458.35|460.74|458.54|460.55|458.35|0
1626293550000|2021-07-14 20:12:30|460.36|458.16|460.55|458.35|460.55|458.35|460.36|458.16|0
1626293560000|2021-07-14 20:12:40|460.36|458.16|460.55|458.35|460.55|458.35|460.36|458.16|0
1626293570000|2021-07-14 20:12:50|460.36|458.16|460.36|458.16|460.36|458.16|460.36|458.16|0
1626293580000|2021-07-14 20:13:00|460.17|457.97|460.17|457.97|460.17|457.97|460.17|457.97|0
1626293590000|2021-07-14 20:13:10|460.36|458.16|460.36|458.16|460.36|458.16|460.36|458.16|0
1626293600000|2021-07-14 20:13:20|460.17|457.97|460.36|458.16|460.36|458.16|460.17|457.97|0
1626293610000|2021-07-14 20:13:30|460.55|458.35|460.36|458.16|460.55|458.35|460.36|458.16|0
1626293620000|2021-07-14 20:13:40|460.17|457.97|460.07|457.87|460.17|457.97|460.07|457.87|0
1626293630000|2021-07-14 20:13:50|460.17|457.97|460.17|457.97|460.17|457.97|460.17|457.97|0
1626293640000|2021-07-14 20:14:00|459.98|457.78|459.98|457.78|459.98|457.78|459.98|457.78|0
1626293650000|2021-07-14 20:14:10|459.8|457.6|459.8|457.6|459.8|457.6|459.8|457.6|0
1626293660000|2021-07-14 20:14:20|459.89|457.69|459.89|457.69|459.98|457.78|459.89|457.69|0
1626293670000|2021-07-14 20:14:30|459.61|457.41|459.42|457.22|459.61|457.41|459.23|457.03|0
1626293680000|2021-07-14 20:14:40|459.23|457.03|459.05|456.85|459.23|457.03|459.05|456.85|0
1626293690000|2021-07-14 20:14:50|458.86|456.66|458.86|456.66|458.86|456.66|458.86|456.66|0
1626293720000|2021-07-14 20:15:20|459.25|456.65|459.25|456.65|459.43|456.83|459.25|456.65|0
1626293730000|2021-07-14 20:15:30|459.43|456.83|459.25|456.65|459.43|456.83|459.25|456.65|0
1626293760000|2021-07-14 20:16:00|459.43|456.83|459.43|456.83|459.43|456.83|459.43|456.83|0
1626293810000|2021-07-14 20:16:50|459.62|457.02|459.62|457.02|459.62|457.02|459.62|457.02|0
1626293820000|2021-07-14 20:17:00|459.81|457.21|459.81|457.21|459.81|457.21|459.81|457.21|0
1626293830000|2021-07-14 20:17:10|459.62|457.02|459.81|457.21|459.81|457.21|459.62|457.02|0
1626293850000|2021-07-14 20:17:30|460.18|457.58|460.37|457.77|460.37|457.77|460|457.4|0
1626293860000|2021-07-14 20:17:40|460.18|457.58|460.18|457.58|460.18|457.58|460.18|457.58|0
1626293880000|2021-07-14 20:18:00|460|457.4|459.99|457.39|460|457.4|459.99|457.39|0
1626293960000|2021-07-14 20:19:20|459.9|457.3|459.81|457.21|459.9|457.3|459.81|457.21|0
1626293980000|2021-07-14 20:19:40|459.99|457.39|459.99|457.39|459.99|457.39|459.99|457.39|0
1626294000000|2021-07-14 20:20:00|459.81|457.21|459.81|457.21|459.81|457.21|459.81|457.21|0
1626294180000|2021-07-14 20:23:00|459.62|457.02|459.62|457.02|459.62|457.02|459.62|457.02|0
1626294190000|2021-07-14 20:23:10|459.43|456.83|459.43|456.83|459.43|456.83|459.43|456.83|0
1626294250000|2021-07-14 20:24:10|459.24|456.64|459.43|456.83|459.43|456.83|459.24|456.64|0
1626294280000|2021-07-14 20:24:40|459.24|456.64|459.24|456.64|459.24|456.64|459.24|456.64|0
1626294320000|2021-07-14 20:25:20|459.43|456.83|459.43|456.83|459.43|456.83|459.43|456.83|0
1626294340000|2021-07-14 20:25:40|459.24|456.64|459.24|456.64|459.24|456.64|459.24|456.64|0
1626294400000|2021-07-14 20:26:40|459.33|456.73|459.62|457.02|459.62|457.02|459.33|456.73|0
1626294420000|2021-07-14 20:27:00|459.8|457.2|459.62|457.02|459.8|457.2|459.62|457.02|0
1626294440000|2021-07-14 20:27:20|459.8|457.2|459.62|457.02|459.8|457.2|459.62|457.02|0
1626294470000|2021-07-14 20:27:50|459.43|456.83|459.43|456.83|459.43|456.83|459.43|456.83|0
1626294500000|2021-07-14 20:28:20|459.24|456.64|459.24|456.64|459.24|456.64|459.24|456.64|0
1626294530000|2021-07-14 20:28:50|459.61|457.01|459.61|457.01|459.61|457.01|459.61|457.01|0
1626294600000|2021-07-14 20:30:00|459.43|456.83|459.43|456.83|459.43|456.83|459.43|456.83|0
1626294650000|2021-07-14 20:30:50|459.61|457.01|459.61|457.01|459.61|457.01|459.61|457.01|0
1626294690000|2021-07-14 20:31:30|459.7|457.1|459.61|457.01|459.7|457.1|459.61|457.01|0
1626294780000|2021-07-14 20:33:00|459.8|457.2|459.61|457.01|459.8|457.2|459.61|457.01|0
1626294840000|2021-07-14 20:34:00|459.43|456.83|459.43|456.83|459.43|456.83|459.43|456.83|0
1626294850000|2021-07-14 20:34:10|459.42|456.82|459.42|456.82|459.42|456.82|459.42|456.82|0
1626294880000|2021-07-14 20:34:40|459.61|457.01|459.61|457.01|459.61|457.01|459.61|457.01|0
1626294920000|2021-07-14 20:35:20|459.7|457.1|459.8|457.2|459.8|457.2|459.7|457.1|0
1626294940000|2021-07-14 20:35:40|459.61|457.01|459.61|457.01|459.61|457.01|459.61|457.01|0
1626295040000|2021-07-14 20:37:20|459.42|456.82|459.42|456.82|459.42|456.82|459.42|456.82|0
1626295090000|2021-07-14 20:38:10|459.24|456.64|459.24|456.64|459.24|456.64|459.24|456.64|0
1626295120000|2021-07-14 20:38:40|459.05|456.45|459.24|456.64|459.24|456.64|459.05|456.45|0
1626295150000|2021-07-14 20:39:10|459.42|456.82|459.42|456.82|459.42|456.82|459.42|456.82|0
1626295180000|2021-07-14 20:39:40|459.61|457.01|459.61|457.01|459.61|457.01|459.61|457.01|0
1626295190000|2021-07-14 20:39:50|459.42|456.82|459.42|456.82|459.42|456.82|459.42|456.82|0
1626295200000|2021-07-14 20:40:00|459.61|457.01|459.61|457.01|459.61|457.01|459.61|457.01|0
1626295210000|2021-07-14 20:40:10|459.42|456.82|459.42|456.82|459.42|456.82|459.42|456.82|0
1626295260000|2021-07-14 20:41:00|459.23|456.63|459.23|456.63|459.23|456.63|459.23|456.63|0
1626295290000|2021-07-14 20:41:30|459.05|456.45|459.05|456.45|459.05|456.45|459.05|456.45|0
1626295310000|2021-07-14 20:41:50|459.23|456.63|459.23|456.63|459.23|456.63|459.23|456.63|0
1626295390000|2021-07-14 20:43:10|459.42|456.82|459.23|456.63|459.42|456.82|459.23|456.63|0
1626295400000|2021-07-14 20:43:20|459.42|456.82|459.42|456.82|459.42|456.82|459.42|456.82|0
1626295440000|2021-07-14 20:44:00|459.23|456.63|459.23|456.63|459.23|456.63|459.23|456.63|0
1626295450000|2021-07-14 20:44:10|459.32|456.72|459.23|456.63|459.32|456.72|459.23|456.63|0
1626295460000|2021-07-14 20:44:20|459.42|456.82|459.42|456.82|459.42|456.82|459.42|456.82|0
1626295470000|2021-07-14 20:44:30|459.23|456.63|459.23|456.63|459.23|456.63|459.23|456.63|0
1626295490000|2021-07-14 20:44:50|459.42|456.82|459.42|456.82|459.42|456.82|459.42|456.82|0
1626295540000|2021-07-14 20:45:40|459.23|456.63|459.23|456.63|459.23|456.63|459.23|456.63|0
1626295580000|2021-07-14 20:46:20|459.04|456.44|459.04|456.44|459.04|456.44|459.04|456.44|0
1626295630000|2021-07-14 20:47:10|459.23|456.63|459.23|456.63|459.23|456.63|459.23|456.63|0
1626295650000|2021-07-14 20:47:30|459.04|456.44|459.04|456.44|459.04|456.44|459.04|456.44|0
1626295730000|2021-07-14 20:48:50|458.86|456.26|458.86|456.26|458.86|456.26|458.86|456.26|0
1626295740000|2021-07-14 20:49:00|458.67|456.07|458.67|456.07|458.67|456.07|458.67|456.07|0
1626295750000|2021-07-14 20:49:10|458.48|455.88|458.48|455.88|458.48|455.88|458.48|455.88|0
1626295760000|2021-07-14 20:49:20|458.29|455.69|457.92|455.32|458.29|455.69|457.92|455.32|0
1626295770000|2021-07-14 20:49:30|458.11|455.51|458.11|455.51|458.11|455.51|458.11|455.51|0
1626295780000|2021-07-14 20:49:40|458.01|455.41|458.11|455.51|458.11|455.51|458.01|455.41|0
1626295790000|2021-07-14 20:49:50|457.92|455.32|458.11|455.51|458.11|455.51|457.92|455.32|0
1626295810000|2021-07-14 20:50:10|458.2|455.6|458.11|455.51|458.2|455.6|458.11|455.51|0
1626295820000|2021-07-14 20:50:20|458.29|455.69|458.29|455.69|458.29|455.69|458.29|455.69|0
1626295980000|2021-07-14 20:53:00|458.19|455.59|458.1|455.5|458.19|455.59|458.1|455.5|0
1626295990000|2021-07-14 20:53:10|458.29|455.69|458.29|455.69|458.29|455.69|458.29|455.69|0
1626296020000|2021-07-14 20:53:40|458.48|455.88|458.48|455.88|458.48|455.88|458.48|455.88|0
1626296050000|2021-07-14 20:54:10|458.29|455.69|458.29|455.69|458.29|455.69|458.29|455.69|0
1626296090000|2021-07-14 20:54:50|458.1|455.5|458.1|455.5|458.1|455.5|458.1|455.5|0
1626296100000|2021-07-14 20:55:00|457.92|455.32|457.73|455.13|457.92|455.32|457.73|455.13|0
1626296110000|2021-07-14 20:55:10|457.54|454.94|457.54|454.94|457.54|454.94|457.54|454.94|0
1626296120000|2021-07-14 20:55:20|457.63|455.03|457.63|455.03|457.63|455.03|457.63|455.03|0
1626296130000|2021-07-14 20:55:30|457.54|454.94|457.54|454.94|457.54|454.94|457.54|454.94|0
1626296140000|2021-07-14 20:55:40|457.63|455.03|457.54|454.94|457.63|455.03|457.54|454.94|0
1626296150000|2021-07-14 20:55:50|457.35|454.75|457.35|454.75|457.35|454.75|457.35|454.75|0
1626296160000|2021-07-14 20:56:00|457.44|454.84|457.35|454.75|457.44|454.84|457.35|454.75|0
1626296230000|2021-07-14 20:57:10|457.54|454.94|457.44|454.84|457.54|454.94|457.44|454.84|0
1626296240000|2021-07-14 20:57:20|457.54|454.94|457.54|454.94|457.54|454.94|457.54|454.94|0
1626296290000|2021-07-14 20:58:10|457.35|454.75|457.35|454.75|457.35|454.75|457.35|454.75|0
1626296340000|2021-07-14 20:59:00|457.54|454.94|457.54|454.94|457.54|454.94|457.54|454.94|0
1626296350000|2021-07-14 20:59:10|457.35|454.75|457.35|454.75|457.35|454.75|457.35|454.75|0
1626296360000|2021-07-14 20:59:20|457.26|454.66|457.26|454.66|457.26|454.66|457.26|454.66|0
1626296370000|2021-07-14 20:59:30|457.35|454.75|457.35|454.75|457.35|454.75|457.35|454.75|0
1626296380000|2021-07-14 20:59:40|457.54|454.94|457.54|454.94|457.54|454.94|457.44|454.84|0
1626296390000|2021-07-14 20:59:50|457.44|454.84|457.44|454.84|457.63|455.03|457.44|454.84|0
1626296400000|2021-07-14 21:00:00|457.58|454.98|457.58|454.98|457.58|454.98|457.58|454.98|0
1626296410000|2021-07-14 21:00:10|457.44|454.84|457.44|454.84|457.44|454.84|457.42|454.82|0
1626296460000|2021-07-14 21:01:00|457.69|455.09|457.69|455.09|457.69|455.09|457.69|455.09|0
1626296470000|2021-07-14 21:01:10|457.44|454.84|457.44|454.84|457.44|454.84|457.44|454.84|0
1626296490000|2021-07-14 21:01:30|457.69|455.09|457.69|455.09|457.69|455.09|457.69|455.09|0
1626296510000|2021-07-14 21:01:50|457.44|454.84|457.44|454.84|457.44|454.84|457.44|454.84|0
1626296640000|2021-07-14 21:04:00|457.5|454.9|457.5|454.9|457.5|454.9|457.5|454.9|0
1626296800000|2021-07-14 21:06:40|457.47|454.87|457.47|454.87|457.47|454.87|457.47|454.87|0
1626296850000|2021-07-14 21:07:30|457.42|454.82|457.42|454.82|457.42|454.82|457.42|454.82|0
1626296890000|2021-07-14 21:08:10|457.63|455.03|457.63|455.03|457.63|455.03|457.63|455.03|0
1626296940000|2021-07-14 21:09:00|457.66|455.06|457.66|455.06|457.66|455.06|457.66|455.06|0
1626297000000|2021-07-14 21:10:00|457.68|455.08|457.68|455.08|457.68|455.08|457.68|455.08|0
1626297140000|2021-07-14 21:12:20|457.63|455.03|457.63|455.03|457.63|455.03|457.63|455.03|0
1626297160000|2021-07-14 21:12:40|457.44|454.84|457.44|454.84|457.44|454.84|457.44|454.84|0
1626297300000|2021-07-14 21:15:00|457.59|454.99|457.59|454.99|457.59|454.99|457.59|454.99|0
1626297310000|2021-07-14 21:15:10|457.81|455.21|457.81|455.21|457.81|455.21|457.81|455.21|0
1626297480000|2021-07-14 21:18:00|457.89|455.29|457.89|455.29|457.89|455.29|457.89|455.29|0
1626297490000|2021-07-14 21:18:10|457.97|455.37|457.94|455.34|457.97|455.37|457.94|455.34|0
1626297500000|2021-07-14 21:18:20|457.89|455.29|457.89|455.29|457.89|455.29|457.89|455.29|0
1626297510000|2021-07-14 21:18:30|457.91|455.31|457.97|455.37|458.16|455.56|457.91|455.31|0
1626297550000|2021-07-14 21:19:10|457.91|455.31|457.91|455.31|457.91|455.31|457.91|455.31|0
1626297670000|2021-07-14 21:21:10|457.89|455.29|457.89|455.29|457.89|455.29|457.89|455.29|0
1626297690000|2021-07-14 21:21:30|457.97|455.37|457.97|455.37|457.97|455.37|457.97|455.37|0
1626297730000|2021-07-14 21:22:10|457.89|455.29|457.89|455.29|457.89|455.29|457.89|455.29|0
1626297760000|2021-07-14 21:22:40|457.86|455.26|457.97|455.37|457.97|455.37|457.86|455.26|0
1626297950000|2021-07-14 21:25:50|457.86|455.26|457.97|455.37|457.97|455.37|457.86|455.26|0
1626298030000|2021-07-14 21:27:10|457.99|455.39|458.02|455.42|458.16|455.56|457.99|455.39|0
1626298040000|2021-07-14 21:27:20|457.99|455.39|457.99|455.39|457.99|455.39|457.99|455.39|0
1626298050000|2021-07-14 21:27:30|458.07|455.47|458.07|455.47|458.07|455.47|458.07|455.47|0
1626298080000|2021-07-14 21:28:00|458.1|455.5|458.1|455.5|458.1|455.5|458.1|455.5|0
1626298120000|2021-07-14 21:28:40|458.07|455.47|458.07|455.47|458.07|455.47|458.07|455.47|0
1626298150000|2021-07-14 21:29:10|458.04|455.44|458.07|455.47|458.07|455.47|458.04|455.44|0
1626298170000|2021-07-14 21:29:30|457.99|455.39|457.86|455.26|457.99|455.39|457.86|455.26|0
1626298320000|2021-07-14 21:32:00|457.85|455.25|457.85|455.25|457.85|455.25|457.85|455.25|0
1626298390000|2021-07-14 21:33:10|457.82|455.22|457.82|455.22|457.82|455.22|457.82|455.22|0
1626298460000|2021-07-14 21:34:20|457.85|455.25|457.85|455.25|457.85|455.25|457.85|455.25|0
1626298500000|2021-07-14 21:35:00|457.88|455.28|457.88|455.28|457.88|455.28|457.88|455.28|0
1626298510000|2021-07-14 21:35:10|457.94|455.34|457.91|455.31|457.94|455.34|457.91|455.31|0
1626298540000|2021-07-14 21:35:40|457.82|455.22|457.91|455.31|457.91|455.31|457.82|455.22|0
1626298550000|2021-07-14 21:35:50|457.88|455.28|457.91|455.31|457.91|455.31|457.88|455.28|0
1626298590000|2021-07-14 21:36:30|457.82|455.22|457.91|455.31|457.91|455.31|457.82|455.22|0
1626298650000|2021-07-14 21:37:30|457.9|455.3|457.9|455.3|457.9|455.3|457.9|455.3|0
1626298710000|2021-07-14 21:38:30|457.99|455.39|457.99|455.39|457.99|455.39|457.99|455.39|0
1626298720000|2021-07-14 21:38:40|457.9|455.3|457.9|455.3|457.9|455.3|457.9|455.3|0
1626298740000|2021-07-14 21:39:00|457.93|455.33|457.93|455.33|457.93|455.33|457.93|455.33|0
1626299070000|2021-07-14 21:44:30|457.98|455.38|457.98|455.38|457.98|455.38|457.98|455.38|0
1626299110000|2021-07-14 21:45:10|457.96|455.36|457.98|455.38|457.98|455.38|457.96|455.36|0
1626299130000|2021-07-14 21:45:30|457.93|455.33|457.93|455.33|457.93|455.33|457.93|455.33|0
1626299390000|2021-07-14 21:49:50|458.06|455.46|458.06|455.46|458.06|455.46|458.06|455.46|0
1626299400000|2021-07-14 21:50:00|457.93|455.33|457.93|455.33|457.93|455.33|457.93|455.33|0
1626299480000|2021-07-14 21:51:20|457.9|455.3|457.93|455.33|457.93|455.33|457.9|455.3|0
1626299580000|2021-07-14 21:53:00|457.96|455.36|457.96|455.36|457.96|455.36|457.96|455.36|0
1626299630000|2021-07-14 21:53:50|457.93|455.33|457.93|455.33|457.93|455.33|457.93|455.33|0
1626299710000|2021-07-14 21:55:10|457.96|455.36|457.96|455.36|457.96|455.36|457.96|455.36|0
1626299770000|2021-07-14 21:56:10|458.01|455.41|457.87|455.27|458.01|455.41|457.87|455.27|0
1626299780000|2021-07-14 21:56:20|457.98|455.38|457.98|455.38|457.98|455.38|457.98|455.38|0
1626299810000|2021-07-14 21:56:50|457.9|455.3|457.9|455.3|457.9|455.3|457.9|455.3|0
1626299860000|2021-07-14 21:57:40|457.87|455.27|457.81|455.21|457.9|455.3|457.81|455.21|0
1626299910000|2021-07-14 21:58:30|457.79|455.19|457.81|455.21|457.98|455.38|457.79|455.19|0
1626299920000|2021-07-14 21:58:40|457.84|455.24|458.01|455.41|458.01|455.41|457.84|455.24|0
1626299940000|2021-07-14 21:59:00|458.03|455.43|458.03|455.43|458.03|455.43|458.03|455.43|0
1626300000000|2021-07-14 22:00:00|457.98|455.38|457.42|454.82|457.98|455.38|457.42|454.82|0
1626300010000|2021-07-14 22:00:10|457.7|455.1|457.6|455|457.7|455.1|457.6|455|0
1626300020000|2021-07-14 22:00:20|457.7|455.1|457.51|454.91|457.7|455.1|457.51|454.91|0
1626300070000|2021-07-14 22:01:10|457.7|455.1|457.79|455.19|457.89|455.29|457.7|455.1|0
1626300080000|2021-07-14 22:01:20|457.89|455.29|457.89|455.29|457.89|455.29|457.89|455.29|0
1626300090000|2021-07-14 22:01:30|457.79|455.19|457.7|455.1|457.79|455.19|457.7|455.1|0
1626300100000|2021-07-14 22:01:40|457.51|454.91|457.51|454.91|457.51|454.91|457.51|454.91|0
1626300110000|2021-07-14 22:01:50|457.7|455.1|457.51|454.91|457.7|455.1|457.51|454.91|0
1626300120000|2021-07-14 22:02:00|457.7|455.1|457.7|455.1|457.7|455.1|457.7|455.1|0
1626300130000|2021-07-14 22:02:10|457.51|454.91|457.51|454.91|457.51|454.91|457.51|454.91|0
1626300140000|2021-07-14 22:02:20|457.7|455.1|457.51|454.91|457.7|455.1|457.51|454.91|0
1626300180000|2021-07-14 22:03:00|457.32|454.72|457.32|454.72|457.32|454.72|457.32|454.72|0
1626300280000|2021-07-14 22:04:40|457.14|454.54|457.32|454.72|457.32|454.72|457.14|454.54|0
1626300370000|2021-07-14 22:06:10|457.14|454.54|457.14|454.54|457.14|454.54|457.14|454.54|0
1626300390000|2021-07-14 22:06:30|457.04|454.44|456.95|454.35|457.04|454.44|456.95|454.35|0
1626300400000|2021-07-14 22:06:40|457.04|454.44|456.95|454.35|457.04|454.44|456.95|454.35|0
1626300490000|2021-07-14 22:08:10|457.13|454.53|457.13|454.53|457.13|454.53|457.13|454.53|0
1626300540000|2021-07-14 22:09:00|457.22|454.62|457.13|454.53|457.22|454.62|457.13|454.53|0
1626300550000|2021-07-14 22:09:10|457.32|454.72|457.32|454.72|457.32|454.72|457.32|454.72|0
1626300570000|2021-07-14 22:09:30|457.41|454.81|457.7|455.1|457.7|455.1|457.41|454.81|0
1626300620000|2021-07-14 22:10:20|457.51|454.91|457.51|454.91|457.6|455|457.51|454.91|0
1626300640000|2021-07-14 22:10:40|457.7|455.1|457.7|455.1|457.7|455.1|457.7|455.1|0
1626300650000|2021-07-14 22:10:50|457.79|455.19|457.79|455.19|457.79|455.19|457.79|455.19|0
1626300660000|2021-07-14 22:11:00|457.88|455.28|457.88|455.28|457.88|455.28|457.79|455.19|0
1626300670000|2021-07-14 22:11:10|458.07|455.47|458.07|455.47|458.07|455.47|458.07|455.47|0
1626300710000|2021-07-14 22:11:50|457.88|455.28|457.88|455.28|457.88|455.28|457.88|455.28|0
1626300730000|2021-07-14 22:12:10|458.07|455.47|458.07|455.47|458.07|455.47|458.07|455.47|0
1626300740000|2021-07-14 22:12:20|457.88|455.28|457.88|455.28|457.88|455.28|457.88|455.28|0
1626300750000|2021-07-14 22:12:30|458.07|455.47|458.07|455.47|458.07|455.47|458.07|455.47|0
1626300760000|2021-07-14 22:12:40|457.97|455.37|457.88|455.28|457.97|455.37|457.88|455.28|0
1626300820000|2021-07-14 22:13:40|457.97|455.37|458.07|455.47|458.07|455.47|457.97|455.37|0
1626300860000|2021-07-14 22:14:20|458.26|455.66|458.26|455.66|458.26|455.66|458.26|455.66|0
1626300890000|2021-07-14 22:14:50|458.44|455.84|458.44|455.84|458.44|455.84|458.44|455.84|0
1626300920000|2021-07-14 22:15:20|458.26|455.66|458.26|455.66|458.26|455.66|458.26|455.66|0
1626301010000|2021-07-14 22:16:50|458.25|455.65|458.25|455.65|458.25|455.65|458.25|455.65|0
1626301120000|2021-07-14 22:18:40|458.07|455.47|458.07|455.47|458.07|455.47|458.07|455.47|0
1626301150000|2021-07-14 22:19:10|458.25|455.65|458.25|455.65|458.25|455.65|458.25|455.65|0
1626301180000|2021-07-14 22:19:40|458.44|455.84|458.44|455.84|458.44|455.84|458.44|455.84|0
1626301200000|2021-07-14 22:20:00|458.63|456.03|458.63|456.03|458.63|456.03|458.44|455.84|0
1626301230000|2021-07-14 22:20:30|458.44|455.84|458.44|455.84|458.44|455.84|458.44|455.84|0
1626301260000|2021-07-14 22:21:00|458.53|455.93|458.53|455.93|458.63|456.03|458.53|455.93|0
1626301270000|2021-07-14 22:21:10|458.44|455.84|458.63|456.03|458.63|456.03|458.44|455.84|0
1626301320000|2021-07-14 22:22:00|458.82|456.22|458.82|456.22|458.82|456.22|458.82|456.22|0
1626301330000|2021-07-14 22:22:10|458.81|456.21|458.81|456.21|458.81|456.21|458.81|456.21|0
1626301340000|2021-07-14 22:22:20|459|456.4|459|456.4|459|456.4|459|456.4|0
1626301350000|2021-07-14 22:22:30|458.81|456.21|458.81|456.21|458.81|456.21|458.81|456.21|0
1626301420000|2021-07-14 22:23:40|458.72|456.12|458.63|456.03|458.72|456.12|458.63|456.03|0
1626301430000|2021-07-14 22:23:50|458.81|456.21|458.63|456.03|458.81|456.21|458.63|456.03|0
1626301440000|2021-07-14 22:24:00|458.81|456.21|458.81|456.21|458.81|456.21|458.72|456.12|0
1626301450000|2021-07-14 22:24:10|458.72|456.12|458.63|456.03|458.72|456.12|458.63|456.03|0
1626301480000|2021-07-14 22:24:40|458.44|455.84|458.44|455.84|458.44|455.84|458.44|455.84|0
1626301560000|2021-07-14 22:26:00|458.63|456.03|458.63|456.03|458.63|456.03|458.63|456.03|0
1626301590000|2021-07-14 22:26:30|458.81|456.21|458.81|456.21|458.81|456.21|458.81|456.21|0
1626301600000|2021-07-14 22:26:40|458.63|456.03|458.81|456.21|458.81|456.21|458.63|456.03|0
1626301610000|2021-07-14 22:26:50|458.63|456.03|458.63|456.03|458.81|456.21|458.63|456.03|0
1626301640000|2021-07-14 22:27:20|458.81|456.21|458.63|456.03|458.81|456.21|458.63|456.03|0
1626301670000|2021-07-14 22:27:50|458.62|456.02|458.62|456.02|458.62|456.02|458.62|456.02|0
1626301710000|2021-07-14 22:28:30|458.44|455.84|458.44|455.84|458.44|455.84|458.44|455.84|0
1626301740000|2021-07-14 22:29:00|458.62|456.02|458.62|456.02|458.62|456.02|458.62|456.02|0
1626301760000|2021-07-14 22:29:20|458.71|456.11|458.81|456.21|458.81|456.21|458.71|456.11|0
1626301770000|2021-07-14 22:29:30|459|456.4|459|456.4|459|456.4|459|456.4|0
1626301790000|2021-07-14 22:29:50|458.81|456.21|458.81|456.21|458.81|456.21|458.81|456.21|0
1626301800000|2021-07-14 22:30:00|458.9|456.3|459|456.4|459|456.4|458.9|456.3|0
1626301810000|2021-07-14 22:30:10|459.19|456.59|459|456.4|459.19|456.59|459|456.4|0
1626301840000|2021-07-14 22:30:40|458.9|456.3|459|456.4|459|456.4|458.9|456.3|0
1626301850000|2021-07-14 22:30:50|458.81|456.21|458.81|456.21|458.81|456.21|458.81|456.21|0
1626301860000|2021-07-14 22:31:00|459|456.4|459|456.4|459|456.4|459|456.4|0
1626301880000|2021-07-14 22:31:20|458.81|456.21|458.81|456.21|458.81|456.21|458.81|456.21|0
1626301920000|2021-07-14 22:32:00|459|456.4|459|456.4|459|456.4|459|456.4|0
1626301930000|2021-07-14 22:32:10|458.81|456.21|458.81|456.21|458.81|456.21|458.81|456.21|0
1626302010000|2021-07-14 22:33:30|458.62|456.02|458.62|456.02|458.62|456.02|458.62|456.02|0
1626302020000|2021-07-14 22:33:40|458.52|455.92|458.43|455.83|458.52|455.92|458.43|455.83|0
1626302070000|2021-07-14 22:34:30|458.62|456.02|458.62|456.02|458.62|456.02|458.62|456.02|0
1626302080000|2021-07-14 22:34:40|458.43|455.83|458.43|455.83|458.43|455.83|458.43|455.83|0
1626302130000|2021-07-14 22:35:30|458.62|456.02|458.62|456.02|458.62|456.02|458.62|456.02|0
1626302140000|2021-07-14 22:35:40|458.43|455.83|458.43|455.83|458.43|455.83|458.43|455.83|0
1626302200000|2021-07-14 22:36:40|458.34|455.74|458.43|455.83|458.43|455.83|458.34|455.74|0
1626302270000|2021-07-14 22:37:50|458.62|456.02|458.43|455.83|458.62|456.02|458.43|455.83|0
1626302290000|2021-07-14 22:38:10|458.25|455.65|458.25|455.65|458.25|455.65|458.25|455.65|0
1626302320000|2021-07-14 22:38:40|458.43|455.83|458.43|455.83|458.43|455.83|458.43|455.83|0
1626302330000|2021-07-14 22:38:50|458.25|455.65|458.43|455.83|458.43|455.83|458.25|455.65|0
1626302510000|2021-07-14 22:41:50|458.33|455.73|458.24|455.64|458.33|455.73|458.24|455.64|0
1626302530000|2021-07-14 22:42:10|458.33|455.73|458.43|455.83|458.43|455.83|458.33|455.73|0
1626302540000|2021-07-14 22:42:20|458.24|455.64|458.24|455.64|458.24|455.64|458.24|455.64|0
1626302590000|2021-07-14 22:43:10|458.33|455.73|458.33|455.73|458.33|455.73|458.24|455.64|0
1626302600000|2021-07-14 22:43:20|458.24|455.64|458.43|455.83|458.43|455.83|458.24|455.64|0
1626302660000|2021-07-14 22:44:20|458.62|456.02|458.62|456.02|458.62|456.02|458.62|456.02|0
1626302690000|2021-07-14 22:44:50|458.81|456.21|458.62|456.02|458.81|456.21|458.62|456.02|0
1626302700000|2021-07-14 22:45:00|458.8|456.2|458.8|456.2|458.8|456.2|458.8|456.2|0
1626302710000|2021-07-14 22:45:10|458.71|456.11|458.8|456.2|458.8|456.2|458.71|456.11|0
1626302730000|2021-07-14 22:45:30|458.62|456.02|458.62|456.02|458.62|456.02|458.62|456.02|0
1626302790000|2021-07-14 22:46:30|458.52|455.92|458.43|455.83|458.52|455.92|458.43|455.83|0
1626302880000|2021-07-14 22:48:00|458.24|455.64|458.24|455.64|458.24|455.64|458.24|455.64|0
1626302950000|2021-07-14 22:49:10|458.05|455.45|458.05|455.45|458.05|455.45|458.05|455.45|0
1626302980000|2021-07-14 22:49:40|457.87|455.27|457.87|455.27|457.87|455.27|457.87|455.27|0
1626303010000|2021-07-14 22:50:10|457.68|455.08|457.68|455.08|457.68|455.08|457.68|455.08|0
1626303020000|2021-07-14 22:50:20|457.87|455.27|457.87|455.27|457.87|455.27|457.87|455.27|0
1626303090000|2021-07-14 22:51:30|457.86|455.26|457.86|455.26|457.86|455.26|457.86|455.26|0
1626303190000|2021-07-14 22:53:10|458.05|455.45|458.05|455.45|458.05|455.45|458.05|455.45|0
1626303200000|2021-07-14 22:53:20|458.24|455.64|458.43|455.83|458.43|455.83|458.24|455.64|0
1626303210000|2021-07-14 22:53:30|458.24|455.64|458.24|455.64|458.43|455.83|458.24|455.64|0
1626303230000|2021-07-14 22:53:50|458.05|455.45|458.05|455.45|458.05|455.45|458.05|455.45|0
1626303350000|2021-07-14 22:55:50|457.86|455.26|457.86|455.26|457.86|455.26|457.86|455.26|0
1626303440000|2021-07-14 22:57:20|457.95|455.35|457.95|455.35|457.95|455.35|457.95|455.35|0
1626303450000|2021-07-14 22:57:30|458.05|455.45|457.86|455.26|458.05|455.45|457.86|455.26|0
1626303470000|2021-07-14 22:57:50|458.05|455.45|458.05|455.45|458.05|455.45|458.05|455.45|0
1626303480000|2021-07-14 22:58:00|457.95|455.35|457.95|455.35|457.95|455.35|457.95|455.35|0
1626303490000|2021-07-14 22:58:10|458.05|455.45|457.95|455.35|458.05|455.45|457.95|455.35|0
1626303500000|2021-07-14 22:58:20|458.05|455.45|458.05|455.45|458.05|455.45|458.05|455.45|0
1626303610000|2021-07-14 23:00:10|458.24|455.64|458.24|455.64|458.24|455.64|458.24|455.64|0
1626303620000|2021-07-14 23:00:20|458.05|455.45|458.05|455.45|458.24|455.64|458.05|455.45|0
1626303640000|2021-07-14 23:00:40|458.24|455.64|458.24|455.64|458.24|455.64|458.05|455.45|0
1626303650000|2021-07-14 23:00:50|458.05|455.45|458.05|455.45|458.05|455.45|458.05|455.45|0
1626303660000|2021-07-14 23:01:00|458.24|455.64|458.24|455.64|458.24|455.64|458.24|455.64|0
1626303670000|2021-07-14 23:01:10|458.05|455.45|458.05|455.45|458.05|455.45|458.05|455.45|0
1626303680000|2021-07-14 23:01:20|458.24|455.64|458.24|455.64|458.24|455.64|458.24|455.64|0
1626303740000|2021-07-14 23:02:20|458.42|455.82|458.42|455.82|458.42|455.82|458.42|455.82|0
1626303820000|2021-07-14 23:03:40|458.32|455.72|458.32|455.72|458.32|455.72|458.32|455.72|0
1626303830000|2021-07-14 23:03:50|458.42|455.82|458.42|455.82|458.42|455.82|458.42|455.82|0
1626303940000|2021-07-14 23:05:40|458.61|456.01|458.61|456.01|458.61|456.01|458.61|456.01|0
1626303960000|2021-07-14 23:06:00|458.51|455.91|458.51|455.91|458.51|455.91|458.51|455.91|0
1626303980000|2021-07-14 23:06:20|458.42|455.82|458.42|455.82|458.42|455.82|458.42|455.82|0
1626303990000|2021-07-14 23:06:30|458.61|456.01|458.61|456.01|458.61|456.01|458.61|456.01|0
1626304020000|2021-07-14 23:07:00|458.8|456.2|458.8|456.2|458.8|456.2|458.8|456.2|0
1626304060000|2021-07-14 23:07:40|458.79|456.19|458.79|456.19|458.79|456.19|458.79|456.19|0
1626304070000|2021-07-14 23:07:50|458.98|456.38|458.98|456.38|458.98|456.38|458.98|456.38|0
1626304080000|2021-07-14 23:08:00|459.07|456.47|459.07|456.47|459.07|456.47|458.98|456.38|0
1626304090000|2021-07-14 23:08:10|458.98|456.38|459.17|456.57|459.17|456.57|458.98|456.38|0
1626304110000|2021-07-14 23:08:30|458.98|456.38|458.98|456.38|458.98|456.38|458.98|456.38|0
1626304160000|2021-07-14 23:09:20|458.79|456.19|458.79|456.19|458.79|456.19|458.79|456.19|0
1626304210000|2021-07-14 23:10:10|458.61|456.01|458.61|456.01|458.61|456.01|458.61|456.01|0
1626304240000|2021-07-14 23:10:40|458.42|455.82|458.42|455.82|458.42|455.82|458.42|455.82|0
1626304260000|2021-07-14 23:11:00|458.32|455.72|458.42|455.82|458.42|455.82|458.32|455.72|0
1626304300000|2021-07-14 23:11:40|458.51|455.91|458.61|456.01|458.61|456.01|458.51|455.91|0
1626304410000|2021-07-14 23:13:30|458.6|456|458.6|456|458.6|456|458.6|456|0
1626304420000|2021-07-14 23:13:40|458.42|455.82|458.42|455.82|458.42|455.82|458.42|455.82|0
1626304430000|2021-07-14 23:13:50|458.23|455.63|458.23|455.63|458.23|455.63|458.23|455.63|0
1626304440000|2021-07-14 23:14:00|458.32|455.72|458.23|455.63|458.32|455.72|458.23|455.63|0
1626304470000|2021-07-14 23:14:30|458.04|455.44|458.04|455.44|458.04|455.44|458.04|455.44|0
1626304480000|2021-07-14 23:14:40|458.13|455.53|458.23|455.63|458.23|455.63|458.13|455.53|0
1626304590000|2021-07-14 23:16:30|458.04|455.44|458.04|455.44|458.04|455.44|458.04|455.44|0
1626304650000|2021-07-14 23:17:30|458.23|455.63|458.04|455.44|458.23|455.63|458.04|455.44|0
1626304700000|2021-07-14 23:18:20|458.23|455.63|458.23|455.63|458.23|455.63|458.23|455.63|0
1626304790000|2021-07-14 23:19:50|458.41|455.81|458.41|455.81|458.41|455.81|458.41|455.81|0
1626304800000|2021-07-14 23:20:00|458.6|456|458.6|456|458.6|456|458.6|456|0
1626304820000|2021-07-14 23:20:20|458.5|455.9|458.5|455.9|458.5|455.9|458.5|455.9|0
1626304830000|2021-07-14 23:20:30|458.41|455.81|458.41|455.81|458.41|455.81|458.41|455.81|0
1626304890000|2021-07-14 23:21:30|458.6|456|458.6|456|458.6|456|458.6|456|0
1626304900000|2021-07-14 23:21:40|458.41|455.81|458.41|455.81|458.41|455.81|458.41|455.81|0
1626304940000|2021-07-14 23:22:20|458.5|455.9|458.5|455.9|458.5|455.9|458.5|455.9|0
1626304970000|2021-07-14 23:22:50|458.6|456|458.6|456|458.6|456|458.6|456|0
1626304980000|2021-07-14 23:23:00|458.5|455.9|458.5|455.9|458.5|455.9|458.5|455.9|0
1626304990000|2021-07-14 23:23:10|458.6|456|458.6|456|458.6|456|458.6|456|0
1626305050000|2021-07-14 23:24:10|458.41|455.81|458.6|456|458.6|456|458.41|455.81|0
1626305220000|2021-07-14 23:27:00|458.41|455.81|458.41|455.81|458.41|455.81|458.41|455.81|0
1626305240000|2021-07-14 23:27:20|458.22|455.62|458.22|455.62|458.22|455.62|458.22|455.62|0
1626305250000|2021-07-14 23:27:30|458.41|455.81|458.41|455.81|458.41|455.81|458.41|455.81|0
1626305280000|2021-07-14 23:28:00|458.22|455.62|458.22|455.62|458.22|455.62|458.22|455.62|0
1626305300000|2021-07-14 23:28:20|458.04|455.44|458.04|455.44|458.04|455.44|458.04|455.44|0
1626305310000|2021-07-14 23:28:30|458.22|455.62|458.22|455.62|458.22|455.62|458.22|455.62|0
1626305510000|2021-07-14 23:31:50|458.03|455.43|458.03|455.43|458.03|455.43|458.03|455.43|0
1626305520000|2021-07-14 23:32:00|458.22|455.62|458.22|455.62|458.22|455.62|458.22|455.62|0
1626305540000|2021-07-14 23:32:20|458.03|455.43|458.03|455.43|458.03|455.43|458.03|455.43|0
1626305580000|2021-07-14 23:33:00|457.85|455.25|457.85|455.25|457.85|455.25|457.85|455.25|0
1626305650000|2021-07-14 23:34:10|457.66|455.06|457.66|455.06|457.66|455.06|457.66|455.06|0
1626305760000|2021-07-14 23:36:00|457.47|454.87|457.47|454.87|457.47|454.87|457.47|454.87|0
1626305780000|2021-07-14 23:36:20|457.66|455.06|457.66|455.06|457.66|455.06|457.66|455.06|0
1626305800000|2021-07-14 23:36:40|457.47|454.87|457.47|454.87|457.47|454.87|457.47|454.87|0
1626305850000|2021-07-14 23:37:30|457.28|454.68|457.47|454.87|457.47|454.87|457.28|454.68|0
1626305860000|2021-07-14 23:37:40|457.37|454.77|457.28|454.68|457.37|454.77|457.28|454.68|0
1626305870000|2021-07-14 23:37:50|457.47|454.87|457.28|454.68|457.47|454.87|457.28|454.68|0
1626305880000|2021-07-14 23:38:00|457.47|454.87|457.47|454.87|457.47|454.87|457.28|454.68|0
1626305890000|2021-07-14 23:38:10|457.37|454.77|457.47|454.87|457.47|454.87|457.37|454.77|0
1626305910000|2021-07-14 23:38:30|457.66|455.06|457.66|455.06|457.66|455.06|457.66|455.06|0
1626305940000|2021-07-14 23:39:00|457.56|454.96|457.47|454.87|457.56|454.96|457.47|454.87|0
1626305950000|2021-07-14 23:39:10|457.37|454.77|457.47|454.87|457.47|454.87|457.37|454.77|0
1626305960000|2021-07-14 23:39:20|457.37|454.77|457.47|454.87|457.47|454.87|457.37|454.77|0
1626305970000|2021-07-14 23:39:30|457.37|454.77|457.47|454.87|457.47|454.87|457.37|454.77|0
1626306050000|2021-07-14 23:40:50|457.28|454.68|457.28|454.68|457.28|454.68|457.28|454.68|0
1626306060000|2021-07-14 23:41:00|457.47|454.87|457.37|454.77|457.47|454.87|457.37|454.77|0
1626306070000|2021-07-14 23:41:10|457.47|454.87|457.28|454.68|457.47|454.87|457.28|454.68|0
1626306080000|2021-07-14 23:41:20|457.47|454.87|457.47|454.87|457.47|454.87|457.47|454.87|0
1626306100000|2021-07-14 23:41:40|457.28|454.68|457.28|454.68|457.28|454.68|457.28|454.68|0
1626306210000|2021-07-14 23:43:30|457.09|454.49|457.09|454.49|457.09|454.49|457.09|454.49|0
1626306350000|2021-07-14 23:45:50|457.28|454.68|457.09|454.49|457.28|454.68|457.09|454.49|0
1626306360000|2021-07-14 23:46:00|457.28|454.68|457.28|454.68|457.28|454.68|457.28|454.68|0
1626306380000|2021-07-14 23:46:20|457.09|454.49|457.09|454.49|457.09|454.49|457.09|454.49|0
1626306390000|2021-07-14 23:46:30|457.28|454.68|457.28|454.68|457.28|454.68|457.28|454.68|0
1626306460000|2021-07-14 23:47:40|457.18|454.58|457.28|454.68|457.28|454.68|457.18|454.58|0
1626306510000|2021-07-14 23:48:30|457.47|454.87|457.47|454.87|457.47|454.87|457.47|454.87|0
1626306540000|2021-07-14 23:49:00|457.55|454.95|457.65|455.05|457.65|455.05|457.55|454.95|0
1626306600000|2021-07-14 23:50:00|457.84|455.24|457.65|455.05|457.84|455.24|457.65|455.05|0
1626306680000|2021-07-14 23:51:20|457.84|455.24|457.84|455.24|457.84|455.24|457.84|455.24|0
1626306770000|2021-07-14 23:52:50|457.93|455.33|457.84|455.24|457.93|455.33|457.84|455.24|0
1626306780000|2021-07-14 23:53:00|458.03|455.43|458.03|455.43|458.03|455.43|458.03|455.43|0
1626306810000|2021-07-14 23:53:30|458.21|455.61|458.21|455.61|458.21|455.61|458.21|455.61|0
1626306820000|2021-07-14 23:53:40|458.03|455.43|458.03|455.43|458.03|455.43|458.03|455.43|0
1626306830000|2021-07-14 23:53:50|458.02|455.42|458.02|455.42|458.02|455.42|458.02|455.42|0
1626306870000|2021-07-14 23:54:30|457.93|455.33|458.02|455.42|458.02|455.42|457.93|455.33|0
1626306890000|2021-07-14 23:54:50|457.84|455.24|457.84|455.24|457.84|455.24|457.84|455.24|0
1626306900000|2021-07-14 23:55:00|457.93|455.33|458.02|455.42|458.02|455.42|457.93|455.33|0
1626306930000|2021-07-14 23:55:30|457.84|455.24|457.84|455.24|457.84|455.24|457.84|455.24|0
1626306960000|2021-07-14 23:56:00|457.93|455.33|458.02|455.42|458.02|455.42|457.93|455.33|0
1626306990000|2021-07-14 23:56:30|458.21|455.61|458.21|455.61|458.21|455.61|458.21|455.61|0
1626307010000|2021-07-14 23:56:50|458.02|455.42|458.02|455.42|458.02|455.42|458.02|455.42|0
1626307020000|2021-07-14 23:57:00|458.21|455.61|458.21|455.61|458.21|455.61|458.21|455.61|0
1626307060000|2021-07-14 23:57:40|458.02|455.42|458.21|455.61|458.21|455.61|458.02|455.42|0
1626307140000|2021-07-14 23:59:00|458.02|455.42|458.02|455.42|458.02|455.42|458.02|455.42|0
1626307160000|2021-07-14 23:59:20|458.21|455.61|458.4|455.8|458.4|455.8|458.21|455.61|0
1626307170000|2021-07-14 23:59:30|458.58|455.98|458.58|455.98|458.58|455.98|458.58|455.98|0
1626307200000|2021-07-15 00:00:00|458.4|455.8|458.4|455.8|458.4|455.8|458.4|455.8|0
1626307210000|2021-07-15 00:00:10|458.58|455.98|458.58|455.98|458.58|455.98|458.58|455.98|0
1626307230000|2021-07-15 00:00:30|458.49|455.89|458.4|455.8|458.49|455.89|458.4|455.8|0
1626307250000|2021-07-15 00:00:50|458.49|455.89|458.4|455.8|458.49|455.89|458.4|455.8|0
1626307280000|2021-07-15 00:01:20|458.21|455.61|458.21|455.61|458.21|455.61|458.21|455.61|0
1626307290000|2021-07-15 00:01:30|458.3|455.7|458.21|455.61|458.3|455.7|458.21|455.61|0
1626307310000|2021-07-15 00:01:50|458.02|455.42|457.83|455.23|458.02|455.42|457.83|455.23|0
1626307320000|2021-07-15 00:02:00|458.02|455.42|458.02|455.42|458.02|455.42|458.02|455.42|0
1626307330000|2021-07-15 00:02:10|458.21|455.61|458.02|455.42|458.21|455.61|458.02|455.42|0
1626307350000|2021-07-15 00:02:30|458.11|455.51|457.83|455.23|458.11|455.51|457.83|455.23|0
1626307380000|2021-07-15 00:03:00|457.74|455.14|457.46|454.86|457.74|455.14|457.46|454.86|0
1626307400000|2021-07-15 00:03:20|457.65|455.05|457.65|455.05|457.65|455.05|457.46|454.86|0
1626307410000|2021-07-15 00:03:30|457.46|454.86|457.46|454.86|457.46|454.86|457.46|454.86|0
1626307420000|2021-07-15 00:03:40|457.27|454.67|457.17|454.57|457.27|454.67|457.08|454.48|0
1626307430000|2021-07-15 00:03:50|457.08|454.48|457.27|454.67|457.27|454.67|457.08|454.48|0
1626307440000|2021-07-15 00:04:00|457.36|454.76|457.08|454.48|457.36|454.76|457.08|454.48|0
1626307450000|2021-07-15 00:04:10|456.9|454.3|456.9|454.3|456.9|454.3|456.9|454.3|0
1626307490000|2021-07-15 00:04:50|456.52|453.92|456.34|453.74|456.52|453.92|456.34|453.74|0
1626307500000|2021-07-15 00:05:00|456.52|453.92|456.8|454.2|456.8|454.2|456.52|453.92|0
1626307510000|2021-07-15 00:05:10|456.9|454.3|457.08|454.48|457.08|454.48|456.9|454.3|0
1626307520000|2021-07-15 00:05:20|456.9|454.3|456.9|454.3|456.9|454.3|456.9|454.3|0
1626307550000|2021-07-15 00:05:50|456.71|454.11|456.9|454.3|456.9|454.3|456.71|454.11|0
1626307560000|2021-07-15 00:06:00|456.71|454.11|456.33|453.73|456.71|454.11|456.33|453.73|0
1626307570000|2021-07-15 00:06:10|456.52|453.92|456.52|453.92|456.52|453.92|456.52|453.92|0
1626307580000|2021-07-15 00:06:20|456.33|453.73|456.52|453.92|456.52|453.92|456.33|453.73|0
1626307590000|2021-07-15 00:06:30|456.33|453.73|456.33|453.73|456.33|453.73|456.33|453.73|0
1626307620000|2021-07-15 00:07:00|456.15|453.55|456.15|453.55|456.15|453.55|456.15|453.55|0
1626307630000|2021-07-15 00:07:10|456.33|453.73|456.33|453.73|456.33|453.73|456.33|453.73|0
1626307640000|2021-07-15 00:07:20|456.52|453.92|456.52|453.92|456.52|453.92|456.52|453.92|0
1626307650000|2021-07-15 00:07:30|456.33|453.73|456.52|453.92|456.52|453.92|456.33|453.73|0
1626307670000|2021-07-15 00:07:50|456.71|454.11|456.71|454.11|456.71|454.11|456.71|454.11|0
1626307680000|2021-07-15 00:08:00|456.52|453.92|456.52|453.92|456.52|453.92|456.52|453.92|0
1626307700000|2021-07-15 00:08:20|456.33|453.73|456.33|453.73|456.33|453.73|456.33|453.73|0
1626307710000|2021-07-15 00:08:30|456.24|453.64|456.33|453.73|456.33|453.73|456.15|453.55|0
1626307740000|2021-07-15 00:09:00|456.52|453.92|456.61|454.01|456.71|454.11|456.52|453.92|0
1626307750000|2021-07-15 00:09:10|456.71|454.11|456.52|453.92|456.71|454.11|456.52|453.92|0
1626307790000|2021-07-15 00:09:50|456.33|453.73|456.52|453.92|456.52|453.92|456.33|453.73|0
1626307800000|2021-07-15 00:10:00|456.33|453.73|456.33|453.73|456.33|453.73|456.33|453.73|0
1626307820000|2021-07-15 00:10:20|456.24|453.64|456.33|453.73|456.33|453.73|456.15|453.55|0
1626307830000|2021-07-15 00:10:30|456.24|453.64|456.15|453.55|456.33|453.73|456.15|453.55|0
1626307840000|2021-07-15 00:10:40|456.24|453.64|456.24|453.64|456.24|453.64|456.24|453.64|0
1626307850000|2021-07-15 00:10:50|456.15|453.55|456.15|453.55|456.15|453.55|456.15|453.55|0
1626307870000|2021-07-15 00:11:10|456.33|453.73|456.15|453.55|456.33|453.73|456.15|453.55|0
1626307890000|2021-07-15 00:11:30|455.96|453.36|455.96|453.36|455.96|453.36|455.96|453.36|0
1626307910000|2021-07-15 00:11:50|455.77|453.17|455.96|453.36|455.96|453.36|455.77|453.17|0
1626307920000|2021-07-15 00:12:00|455.77|453.17|455.77|453.17|455.77|453.17|455.77|453.17|0
1626307970000|2021-07-15 00:12:50|455.58|452.98|455.4|452.8|455.58|452.98|455.4|452.8|0
1626307990000|2021-07-15 00:13:10|455.58|452.98|455.4|452.8|455.58|452.98|455.4|452.8|0
1626308000000|2021-07-15 00:13:20|455.58|452.98|455.58|452.98|455.58|452.98|455.4|452.8|0
1626308030000|2021-07-15 00:13:50|455.49|452.89|455.49|452.89|455.58|452.98|455.49|452.89|0
1626308040000|2021-07-15 00:14:00|455.58|452.98|455.4|452.8|455.58|452.98|455.4|452.8|0
1626308070000|2021-07-15 00:14:30|455.21|452.61|455.21|452.61|455.21|452.61|455.21|452.61|0
1626308080000|2021-07-15 00:14:40|455.02|452.42|455.21|452.61|455.21|452.61|455.02|452.42|0
1626308090000|2021-07-15 00:14:50|455.11|452.51|455.21|452.61|455.21|452.61|455.11|452.51|0
1626308100000|2021-07-15 00:15:00|455.02|452.42|454.83|452.23|455.02|452.42|454.83|452.23|0
1626308110000|2021-07-15 00:15:10|455.02|452.42|455.21|452.61|455.21|452.61|455.02|452.42|0
1626308120000|2021-07-15 00:15:20|455.02|452.42|455.02|452.42|455.02|452.42|455.02|452.42|0
1626308130000|2021-07-15 00:15:30|454.83|452.23|454.65|452.05|454.83|452.23|454.65|452.05|0
1626308160000|2021-07-15 00:16:00|454.46|451.86|454.46|451.86|454.46|451.86|454.27|451.67|0
1626308170000|2021-07-15 00:16:10|454.65|452.05|454.46|451.86|454.65|452.05|454.46|451.86|0
1626308180000|2021-07-15 00:16:20|454.65|452.05|454.46|451.86|454.65|452.05|454.46|451.86|0
1626308190000|2021-07-15 00:16:30|454.65|452.05|454.65|452.05|454.65|452.05|454.65|452.05|0
1626308200000|2021-07-15 00:16:40|454.46|451.86|454.46|451.86|454.46|451.86|454.46|451.86|0
1626308220000|2021-07-15 00:17:00|454.27|451.67|454.46|451.86|454.46|451.86|454.27|451.67|0
1626308230000|2021-07-15 00:17:10|454.27|451.67|454.27|451.67|454.27|451.67|454.27|451.67|0
1626308240000|2021-07-15 00:17:20|454.09|451.49|454.09|451.49|454.27|451.67|454.09|451.49|0
1626308250000|2021-07-15 00:17:30|453.9|451.3|453.9|451.3|453.9|451.3|453.9|451.3|0
1626308270000|2021-07-15 00:17:50|453.71|451.11|453.71|451.11|453.71|451.11|453.71|451.11|0
1626308290000|2021-07-15 00:18:10|454.09|451.49|453.9|451.3|454.09|451.49|453.9|451.3|0
1626308300000|2021-07-15 00:18:20|454.09|451.49|454.09|451.49|454.09|451.49|454.09|451.49|0
1626308310000|2021-07-15 00:18:30|453.9|451.3|453.9|451.3|453.9|451.3|453.8|451.2|0
1626308340000|2021-07-15 00:19:00|453.71|451.11|453.9|451.3|453.9|451.3|453.71|451.11|0
1626308360000|2021-07-15 00:19:20|454.09|451.49|454.09|451.49|454.09|451.49|454.09|451.49|0
1626308370000|2021-07-15 00:19:30|453.99|451.39|454.09|451.49|454.09|451.49|453.99|451.39|0
1626308380000|2021-07-15 00:19:40|454.27|451.67|454.27|451.67|454.27|451.67|454.27|451.67|0
1626308390000|2021-07-15 00:19:50|454.09|451.49|454.09|451.49|454.09|451.49|454.09|451.49|0
1626308420000|2021-07-15 00:20:20|454.27|451.67|454.27|451.67|454.27|451.67|454.27|451.67|0
1626308460000|2021-07-15 00:21:00|454.65|452.05|454.65|452.05|454.65|452.05|454.65|452.05|0
1626308470000|2021-07-15 00:21:10|454.46|451.86|454.46|451.86|454.46|451.86|454.46|451.86|0
1626308530000|2021-07-15 00:22:10|454.83|452.23|454.83|452.23|454.83|452.23|454.83|452.23|0
1626308540000|2021-07-15 00:22:20|454.64|452.04|454.64|452.04|454.64|452.04|454.64|452.04|0
1626308560000|2021-07-15 00:22:40|454.46|451.86|454.64|452.04|454.64|452.04|454.46|451.86|0
1626308580000|2021-07-15 00:23:00|454.46|451.86|454.64|452.04|454.64|452.04|454.46|451.86|0
1626308590000|2021-07-15 00:23:10|454.55|451.95|454.46|451.86|454.55|451.95|454.46|451.86|0
1626308600000|2021-07-15 00:23:20|454.55|451.95|454.55|451.95|454.55|451.95|454.55|451.95|0
1626308610000|2021-07-15 00:23:30|454.64|452.04|454.64|452.04|454.64|452.04|454.64|452.04|0
1626308650000|2021-07-15 00:24:10|454.83|452.23|454.64|452.04|454.83|452.23|454.64|452.04|0
1626308660000|2021-07-15 00:24:20|454.83|452.23|454.83|452.23|454.83|452.23|454.83|452.23|0
1626308670000|2021-07-15 00:24:30|454.64|452.04|454.64|452.04|454.64|452.04|454.64|452.04|0
1626308680000|2021-07-15 00:24:40|454.83|452.23|454.83|452.23|454.83|452.23|454.83|452.23|0
1626308700000|2021-07-15 00:25:00|454.92|452.32|454.92|452.32|455.02|452.42|454.92|452.32|0
1626308710000|2021-07-15 00:25:10|454.83|452.23|455.02|452.42|455.02|452.42|454.83|452.23|0
1626308720000|2021-07-15 00:25:20|454.83|452.23|454.83|452.23|454.83|452.23|454.83|452.23|0
1626308770000|2021-07-15 00:26:10|455.02|452.42|455.02|452.42|455.02|452.42|455.02|452.42|0
1626308780000|2021-07-15 00:26:20|454.83|452.23|455.02|452.42|455.02|452.42|454.83|452.23|0
1626308800000|2021-07-15 00:26:40|454.92|452.32|454.92|452.32|454.92|452.32|454.83|452.23|0
1626308810000|2021-07-15 00:26:50|455.02|452.42|455.02|452.42|455.02|452.42|455.02|452.42|0
1626308880000|2021-07-15 00:28:00|455.2|452.6|455.2|452.6|455.2|452.6|455.2|452.6|0
1626308890000|2021-07-15 00:28:10|455.39|452.79|455.39|452.79|455.39|452.79|455.39|452.79|0
1626308910000|2021-07-15 00:28:30|455.2|452.6|455.2|452.6|455.2|452.6|455.2|452.6|0
1626308950000|2021-07-15 00:29:10|455.39|452.79|455.39|452.79|455.39|452.79|455.39|452.79|0
1626308970000|2021-07-15 00:29:30|455.2|452.6|455.2|452.6|455.2|452.6|455.2|452.6|0
1626309020000|2021-07-15 00:30:20|455.39|452.79|455.39|452.79|455.39|452.79|455.39|452.79|0
1626309030000|2021-07-15 00:30:30|455.2|452.6|455.01|452.41|455.2|452.6|455.01|452.41|0
1626309060000|2021-07-15 00:31:00|454.83|452.23|454.64|452.04|454.83|452.23|454.64|452.04|0
1626309070000|2021-07-15 00:31:10|454.83|452.23|454.64|452.04|454.83|452.23|454.64|452.04|0
1626309090000|2021-07-15 00:31:30|454.45|451.85|454.45|451.85|454.45|451.85|454.45|451.85|0
1626309100000|2021-07-15 00:31:40|454.27|451.67|454.45|451.85|454.45|451.85|454.27|451.67|0
1626309130000|2021-07-15 00:32:10|454.64|452.04|454.64|452.04|454.64|452.04|454.64|452.04|0
1626309140000|2021-07-15 00:32:20|454.54|451.94|454.83|452.23|454.83|452.23|454.54|451.94|0
1626309150000|2021-07-15 00:32:30|454.64|452.04|454.64|452.04|454.64|452.04|454.64|452.04|0
1626309170000|2021-07-15 00:32:50|454.45|451.85|454.45|451.85|454.45|451.85|454.45|451.85|0
1626309180000|2021-07-15 00:33:00|454.27|451.67|454.27|451.67|454.27|451.67|454.27|451.67|0
1626309190000|2021-07-15 00:33:10|454.36|451.76|454.27|451.67|454.45|451.85|454.27|451.67|0
1626309210000|2021-07-15 00:33:30|454.08|451.48|454.08|451.48|454.08|451.48|454.08|451.48|0
1626309220000|2021-07-15 00:33:40|454.27|451.67|454.27|451.67|454.27|451.67|454.27|451.67|0
1626309230000|2021-07-15 00:33:50|454.08|451.48|454.08|451.48|454.08|451.48|454.08|451.48|0
1626309260000|2021-07-15 00:34:20|454.27|451.67|454.27|451.67|454.27|451.67|454.27|451.67|0
1626309280000|2021-07-15 00:34:40|454.17|451.57|454.17|451.57|454.17|451.57|454.17|451.57|0
1626309290000|2021-07-15 00:34:50|454.27|451.67|454.27|451.67|454.27|451.67|454.27|451.67|0
1626309320000|2021-07-15 00:35:20|454.08|451.48|454.08|451.48|454.08|451.48|454.08|451.48|0
1626309330000|2021-07-15 00:35:30|454.27|451.67|454.27|451.67|454.27|451.67|454.27|451.67|0
1626309340000|2021-07-15 00:35:40|454.17|451.57|454.08|451.48|454.17|451.57|454.08|451.48|0
1626309370000|2021-07-15 00:36:10|454.27|451.67|454.27|451.67|454.27|451.67|454.27|451.67|0
1626309390000|2021-07-15 00:36:30|454.26|451.66|454.26|451.66|454.26|451.66|454.26|451.66|0
1626309400000|2021-07-15 00:36:40|454.45|451.85|454.45|451.85|454.45|451.85|454.35|451.75|0
1626309420000|2021-07-15 00:37:00|454.64|452.04|454.83|452.23|454.83|452.23|454.64|452.04|0
1626309440000|2021-07-15 00:37:20|454.64|452.04|454.64|452.04|454.64|452.04|454.64|452.04|0
1626309450000|2021-07-15 00:37:30|454.45|451.85|454.45|451.85|454.45|451.85|454.45|451.85|0
1626309480000|2021-07-15 00:38:00|454.35|451.75|454.45|451.85|454.45|451.85|454.35|451.75|0
1626309510000|2021-07-15 00:38:30|454.26|451.66|454.26|451.66|454.26|451.66|454.26|451.66|0
1626309520000|2021-07-15 00:38:40|454.45|451.85|454.45|451.85|454.45|451.85|454.45|451.85|0
1626309530000|2021-07-15 00:38:50|454.64|452.04|454.64|452.04|454.64|452.04|454.64|452.04|0
1626309560000|2021-07-15 00:39:20|454.82|452.22|455.2|452.6|455.2|452.6|454.82|452.22|0
1626309570000|2021-07-15 00:39:30|455.38|452.78|455.2|452.6|455.38|452.78|455.2|452.6|0
1626309580000|2021-07-15 00:39:40|455.01|452.41|455.01|452.41|455.01|452.41|455.01|452.41|0
1626309600000|2021-07-15 00:40:00|454.91|452.31|455.01|452.41|455.01|452.41|454.91|452.31|0
1626309610000|2021-07-15 00:40:10|454.82|452.22|454.82|452.22|454.82|452.22|454.82|452.22|0
1626309640000|2021-07-15 00:40:40|454.64|452.04|454.64|452.04|454.64|452.04|454.64|452.04|0
1626309700000|2021-07-15 00:41:40|454.54|451.94|454.64|452.04|454.64|452.04|454.45|451.85|0
1626309710000|2021-07-15 00:41:50|454.45|451.85|454.45|451.85|454.45|451.85|454.45|451.85|0
1626309720000|2021-07-15 00:42:00|454.26|451.66|454.26|451.66|454.26|451.66|454.26|451.66|0
1626309750000|2021-07-15 00:42:30|454.08|451.48|454.08|451.48|454.08|451.48|454.08|451.48|0
1626309760000|2021-07-15 00:42:40|454.17|451.57|454.26|451.66|454.26|451.66|454.17|451.57|0
1626309770000|2021-07-15 00:42:50|454.08|451.48|454.08|451.48|454.08|451.48|454.08|451.48|0
1626309780000|2021-07-15 00:43:00|453.89|451.29|453.89|451.29|453.89|451.29|453.89|451.29|0
1626309810000|2021-07-15 00:43:30|453.7|451.1|453.7|451.1|453.7|451.1|453.7|451.1|0
1626309820000|2021-07-15 00:43:40|453.79|451.19|453.7|451.1|453.79|451.19|453.7|451.1|0
1626309830000|2021-07-15 00:43:50|453.89|451.29|453.89|451.29|453.89|451.29|453.89|451.29|0
1626309840000|2021-07-15 00:44:00|454.07|451.47|454.07|451.47|454.07|451.47|454.07|451.47|0
1626309850000|2021-07-15 00:44:10|454.16|451.56|454.26|451.66|454.26|451.66|454.16|451.56|0
1626309860000|2021-07-15 00:44:20|454.07|451.47|454.07|451.47|454.07|451.47|454.07|451.47|0
1626309870000|2021-07-15 00:44:30|454.16|451.56|454.07|451.47|454.16|451.56|454.07|451.47|0
1626309950000|2021-07-15 00:45:50|453.98|451.38|453.89|451.29|453.98|451.38|453.89|451.29|0
1626309960000|2021-07-15 00:46:00|454.07|451.47|453.89|451.29|454.07|451.47|453.89|451.29|0
1626309970000|2021-07-15 00:46:10|454.07|451.47|454.07|451.47|454.07|451.47|454.07|451.47|0
1626309990000|2021-07-15 00:46:30|453.79|451.19|453.79|451.19|453.79|451.19|453.79|451.19|0
1626310000000|2021-07-15 00:46:40|453.7|451.1|453.7|451.1|453.7|451.1|453.7|451.1|0
1626310020000|2021-07-15 00:47:00|453.89|451.29|453.7|451.1|453.89|451.29|453.7|451.1|0
1626310050000|2021-07-15 00:47:30|453.51|450.91|453.51|450.91|453.51|450.91|453.51|450.91|0
1626310070000|2021-07-15 00:47:50|453.42|450.82|453.51|450.91|453.51|450.91|453.42|450.82|0
1626310080000|2021-07-15 00:48:00|453.33|450.73|453.51|450.91|453.51|450.91|453.33|450.73|0
1626310090000|2021-07-15 00:48:10|453.42|450.82|453.33|450.73|453.51|450.91|453.33|450.73|0
1626310110000|2021-07-15 00:48:30|453.14|450.54|453.33|450.73|453.33|450.73|453.14|450.54|0
1626310120000|2021-07-15 00:48:40|453.14|450.54|453.14|450.54|453.14|450.54|453.14|450.54|0
1626310130000|2021-07-15 00:48:50|453.33|450.73|452.95|450.35|453.33|450.73|452.95|450.35|0
1626310140000|2021-07-15 00:49:00|452.77|450.17|452.58|449.98|452.77|450.17|452.58|449.98|0
1626310150000|2021-07-15 00:49:10|452.39|449.79|452.48|449.88|452.58|449.98|452.39|449.79|0
1626310160000|2021-07-15 00:49:20|452.58|449.98|452.58|449.98|452.58|449.98|452.58|449.98|0
1626310180000|2021-07-15 00:49:40|452.48|449.88|452.58|449.98|452.58|449.98|452.39|449.79|0
1626310210000|2021-07-15 00:50:10|452.39|449.79|452.39|449.79|452.39|449.79|452.39|449.79|0
1626310220000|2021-07-15 00:50:20|452.58|449.98|452.58|449.98|452.58|449.98|452.58|449.98|0
1626310240000|2021-07-15 00:50:40|452.39|449.79|452.39|449.79|452.39|449.79|452.39|449.79|0
1626310250000|2021-07-15 00:50:50|452.48|449.88|452.39|449.79|452.48|449.88|452.39|449.79|0
1626310260000|2021-07-15 00:51:00|452.58|449.98|452.39|449.79|452.58|449.98|452.39|449.79|0
1626310310000|2021-07-15 00:51:50|452.58|449.98|452.77|450.17|452.77|450.17|452.58|449.98|0
1626310320000|2021-07-15 00:52:00|452.58|449.98|452.58|449.98|452.58|449.98|452.58|449.98|0
1626310340000|2021-07-15 00:52:20|452.39|449.79|452.39|449.79|452.39|449.79|452.39|449.79|0
1626310350000|2021-07-15 00:52:30|452.21|449.61|452.21|449.61|452.21|449.61|452.21|449.61|0
1626310370000|2021-07-15 00:52:50|452.02|449.42|452.02|449.42|452.02|449.42|451.83|449.23|0
1626310380000|2021-07-15 00:53:00|451.83|449.23|451.83|449.23|452.02|449.42|451.83|449.23|0
1626310390000|2021-07-15 00:53:10|451.65|449.05|451.65|449.05|451.65|449.05|451.65|449.05|0
1626310400000|2021-07-15 00:53:20|451.83|449.23|451.83|449.23|451.83|449.23|451.74|449.14|0
1626310410000|2021-07-15 00:53:30|451.74|449.14|451.74|449.14|451.83|449.23|451.74|449.14|0
1626310420000|2021-07-15 00:53:40|451.83|449.23|451.83|449.23|451.83|449.23|451.83|449.23|0
1626310430000|2021-07-15 00:53:50|452.02|449.42|452.02|449.42|452.02|449.42|452.02|449.42|0
1626310440000|2021-07-15 00:54:00|452.21|449.61|452.02|449.42|452.21|449.61|452.02|449.42|0
1626310460000|2021-07-15 00:54:20|452.2|449.6|452.2|449.6|452.2|449.6|452.2|449.6|0
1626310470000|2021-07-15 00:54:30|452.39|449.79|452.39|449.79|452.39|449.79|452.39|449.79|0
1626310480000|2021-07-15 00:54:40|452.2|449.6|452.29|449.69|452.29|449.69|452.2|449.6|0
1626310490000|2021-07-15 00:54:50|452.39|449.79|452.2|449.6|452.39|449.79|452.2|449.6|0
1626310500000|2021-07-15 00:55:00|452.11|449.51|452.2|449.6|452.2|449.6|452.02|449.42|0
1626310510000|2021-07-15 00:55:10|452.02|449.42|452.2|449.6|452.2|449.6|452.02|449.42|0
1626310520000|2021-07-15 00:55:20|452.11|449.51|452.02|449.42|452.2|449.6|452.02|449.42|0
1626310540000|2021-07-15 00:55:40|452.11|449.51|452.11|449.51|452.11|449.51|452.11|449.51|0
1626310550000|2021-07-15 00:55:50|452.2|449.6|452.2|449.6|452.2|449.6|452.2|449.6|0
1626310580000|2021-07-15 00:56:20|452.39|449.79|452.39|449.79|452.39|449.79|452.39|449.79|0
1626310600000|2021-07-15 00:56:40|452.58|449.98|452.76|450.16|452.76|450.16|452.58|449.98|0
1626310610000|2021-07-15 00:56:50|452.58|449.98|452.58|449.98|452.58|449.98|452.58|449.98|0
1626310620000|2021-07-15 00:57:00|452.76|450.16|452.76|450.16|452.76|450.16|452.76|450.16|0
1626310630000|2021-07-15 00:57:10|452.95|450.35|452.76|450.16|452.95|450.35|452.76|450.16|0
1626310640000|2021-07-15 00:57:20|452.85|450.25|452.76|450.16|452.85|450.25|452.76|450.16|0
1626310650000|2021-07-15 00:57:30|452.95|450.35|452.95|450.35|452.95|450.35|452.95|450.35|0
1626310670000|2021-07-15 00:57:50|452.85|450.25|452.76|450.16|452.85|450.25|452.76|450.16|0
1626310680000|2021-07-15 00:58:00|452.85|450.25|452.85|450.25|452.85|450.25|452.85|450.25|0
1626310690000|2021-07-15 00:58:10|452.76|450.16|452.76|450.16|452.76|450.16|452.76|450.16|0
1626310700000|2021-07-15 00:58:20|452.58|449.98|452.58|449.98|452.58|449.98|452.58|449.98|0
1626310730000|2021-07-15 00:58:50|452.76|450.16|452.58|449.98|452.76|450.16|452.58|449.98|0
1626310740000|2021-07-15 00:59:00|452.67|450.07|452.58|449.98|452.67|450.07|452.58|449.98|0
1626310750000|2021-07-15 00:59:10|452.76|450.16|452.76|450.16|452.76|450.16|452.76|450.16|0
1626310780000|2021-07-15 00:59:40|452.58|449.98|452.58|449.98|452.58|449.98|452.58|449.98|0
1626310790000|2021-07-15 00:59:50|452.76|450.16|452.76|450.16|452.76|450.16|452.76|450.16|0
1626310800000|2021-07-15 01:00:00|452.58|449.98|452.39|449.79|452.58|449.98|452.39|449.79|0
1626310820000|2021-07-15 01:00:20|452.58|449.98|452.58|449.98|452.58|449.98|452.58|449.98|0
1626310840000|2021-07-15 01:00:40|452.39|449.79|452.2|449.6|452.39|449.79|452.2|449.6|0
1626310850000|2021-07-15 01:00:50|452.02|449.42|452.02|449.42|452.02|449.42|452.02|449.42|0
1626310860000|2021-07-15 01:01:00|452.11|449.51|452.02|449.42|452.11|449.51|452.02|449.42|0
1626310870000|2021-07-15 01:01:10|451.83|449.23|451.83|449.23|451.83|449.23|451.83|449.23|0
1626310900000|2021-07-15 01:01:40|452.02|449.42|452.02|449.42|452.02|449.42|452.02|449.42|0
1626310910000|2021-07-15 01:01:50|451.83|449.23|451.83|449.23|451.83|449.23|451.83|449.23|0
1626310920000|2021-07-15 01:02:00|451.92|449.32|452.02|449.42|452.02|449.42|451.92|449.32|0
1626310930000|2021-07-15 01:02:10|451.92|449.32|451.92|449.32|452.02|449.42|451.92|449.32|0
1626310940000|2021-07-15 01:02:20|452.02|449.42|452.02|449.42|452.02|449.42|452.02|449.42|0
1626310950000|2021-07-15 01:02:30|452.01|449.41|452.01|449.41|452.01|449.41|452.01|449.41|0
1626310960000|2021-07-15 01:02:40|452.39|449.79|452.39|449.79|452.39|449.79|452.39|449.79|0
1626310970000|2021-07-15 01:02:50|452.57|449.97|452.57|449.97|452.57|449.97|452.57|449.97|0
1626310980000|2021-07-15 01:03:00|452.48|449.88|452.39|449.79|452.57|449.97|452.39|449.79|0
1626310990000|2021-07-15 01:03:10|452.57|449.97|452.57|449.97|452.57|449.97|452.57|449.97|0
1626311030000|2021-07-15 01:03:50|452.39|449.79|452.39|449.79|452.39|449.79|452.39|449.79|0
1626311050000|2021-07-15 01:04:10|452.2|449.6|452.2|449.6|452.2|449.6|452.2|449.6|0
1626311070000|2021-07-15 01:04:30|452.29|449.69|452.39|449.79|452.39|449.79|452.2|449.6|0
1626311090000|2021-07-15 01:04:50|452.57|449.97|452.57|449.97|452.57|449.97|452.57|449.97|0
1626311100000|2021-07-15 01:05:00|452.39|449.79|452.39|449.79|452.39|449.79|452.39|449.79|0
1626311120000|2021-07-15 01:05:20|452.2|449.6|452.1|449.5|452.2|449.6|452.1|449.5|0
1626311130000|2021-07-15 01:05:30|452.2|449.6|452.2|449.6|452.2|449.6|452.01|449.41|0
1626311160000|2021-07-15 01:06:00|452.01|449.41|451.83|449.23|452.01|449.41|451.83|449.23|0
1626311170000|2021-07-15 01:06:10|451.64|449.04|451.83|449.23|451.83|449.23|451.64|449.04|0
1626311190000|2021-07-15 01:06:30|452.01|449.41|452.01|449.41|452.2|449.6|451.83|449.23|0
1626311200000|2021-07-15 01:06:40|452.2|449.6|452.2|449.6|452.2|449.6|452.2|449.6|0
1626311210000|2021-07-15 01:06:50|452.29|449.69|452.01|449.41|452.29|449.69|452.01|449.41|0
1626311230000|2021-07-15 01:07:10|451.83|449.23|451.83|449.23|451.83|449.23|451.83|449.23|0
1626311240000|2021-07-15 01:07:20|452.01|449.41|452.01|449.41|452.01|449.41|452.01|449.41|0
1626311270000|2021-07-15 01:07:50|451.83|449.23|451.64|449.04|451.83|449.23|451.64|449.04|0
1626311290000|2021-07-15 01:08:10|451.83|449.23|451.83|449.23|451.83|449.23|451.83|449.23|0
1626311300000|2021-07-15 01:08:20|451.64|449.04|451.64|449.04|451.64|449.04|451.64|449.04|0
1626311330000|2021-07-15 01:08:50|451.45|448.85|451.45|448.85|451.45|448.85|451.45|448.85|0
1626311340000|2021-07-15 01:09:00|451.54|448.94|451.27|448.67|451.54|448.94|451.27|448.67|0
1626311350000|2021-07-15 01:09:10|451.45|448.85|451.27|448.67|451.45|448.85|451.27|448.67|0
1626311360000|2021-07-15 01:09:20|451.45|448.85|451.64|449.04|451.64|449.04|451.45|448.85|0
1626311370000|2021-07-15 01:09:30|451.45|448.85|451.45|448.85|451.45|448.85|451.45|448.85|0
1626311380000|2021-07-15 01:09:40|451.64|449.04|451.64|449.04|451.64|449.04|451.64|449.04|0
1626311390000|2021-07-15 01:09:50|451.83|449.23|451.64|449.04|451.83|449.23|451.64|449.04|0
1626311400000|2021-07-15 01:10:00|451.83|449.23|451.83|449.23|451.83|449.23|451.83|449.23|0
1626311410000|2021-07-15 01:10:10|452.01|449.41|451.83|449.23|452.01|449.41|451.83|449.23|0
1626311420000|2021-07-15 01:10:20|452.01|449.41|451.83|449.23|452.01|449.41|451.83|449.23|0
1626311430000|2021-07-15 01:10:30|452.01|449.41|452.01|449.41|452.01|449.41|452.01|449.41|0
1626311440000|2021-07-15 01:10:40|451.83|449.23|451.82|449.22|452.01|449.41|451.82|449.22|0
1626311450000|2021-07-15 01:10:50|451.73|449.13|451.73|449.13|451.73|449.13|451.73|449.13|0
1626311460000|2021-07-15 01:11:00|451.82|449.22|451.82|449.22|451.82|449.22|451.64|449.04|0
1626311490000|2021-07-15 01:11:30|452.01|449.41|452.01|449.41|452.01|449.41|452.01|449.41|0
1626311500000|2021-07-15 01:11:40|452.2|449.6|452.2|449.6|452.2|449.6|452.1|449.5|0
1626311530000|2021-07-15 01:12:10|452.38|449.78|452.2|449.6|452.38|449.78|452.2|449.6|0
1626311550000|2021-07-15 01:12:30|452.01|449.41|452.2|449.6|452.2|449.6|452.01|449.41|0
1626311560000|2021-07-15 01:12:40|452.38|449.78|452.38|449.78|452.38|449.78|452.38|449.78|0
1626311570000|2021-07-15 01:12:50|452.2|449.6|452.2|449.6|452.2|449.6|452.2|449.6|0
1626311580000|2021-07-15 01:13:00|452.01|449.41|452.01|449.41|452.01|449.41|452.01|449.41|0
1626311590000|2021-07-15 01:13:10|452.2|449.6|452.2|449.6|452.2|449.6|452.2|449.6|0
1626311640000|2021-07-15 01:14:00|452.01|449.41|451.82|449.22|452.01|449.41|451.82|449.22|0
1626311660000|2021-07-15 01:14:20|452.01|449.41|452.2|449.6|452.2|449.6|452.01|449.41|0
1626311680000|2021-07-15 01:14:40|452.01|449.41|451.82|449.22|452.1|449.5|451.82|449.22|0
1626311700000|2021-07-15 01:15:00|451.91|449.31|451.64|449.04|451.91|449.31|451.64|449.04|0
1626311710000|2021-07-15 01:15:10|451.82|449.22|451.82|449.22|451.82|449.22|451.82|449.22|0
1626311740000|2021-07-15 01:15:40|451.64|449.04|451.82|449.22|451.82|449.22|451.64|449.04|0
1626311750000|2021-07-15 01:15:50|451.64|449.04|451.73|449.13|451.73|449.13|451.64|449.04|0
1626311760000|2021-07-15 01:16:00|451.64|449.04|451.64|449.04|451.64|449.04|451.45|448.85|0
1626311790000|2021-07-15 01:16:30|451.73|449.13|451.73|449.13|451.73|449.13|451.64|449.04|0
1626311800000|2021-07-15 01:16:40|451.82|449.22|451.64|449.04|451.82|449.22|451.64|449.04|0
1626311810000|2021-07-15 01:16:50|451.82|449.22|451.82|449.22|451.82|449.22|451.82|449.22|0
1626311820000|2021-07-15 01:17:00|451.73|449.13|451.73|449.13|451.82|449.22|451.73|449.13|0
1626311830000|2021-07-15 01:17:10|451.64|449.04|451.45|448.85|451.64|449.04|451.45|448.85|0
1626311840000|2021-07-15 01:17:20|451.64|449.04|451.45|448.85|451.64|449.04|451.45|448.85|0
1626311850000|2021-07-15 01:17:30|451.26|448.66|451.26|448.66|451.26|448.66|451.26|448.66|0
1626311880000|2021-07-15 01:18:00|451.08|448.48|451.26|448.66|451.26|448.66|451.08|448.48|0
1626311890000|2021-07-15 01:18:10|451.45|448.85|451.64|449.04|451.64|449.04|451.45|448.85|0
1626311900000|2021-07-15 01:18:20|451.45|448.85|451.64|449.04|451.64|449.04|451.45|448.85|0
1626311930000|2021-07-15 01:18:50|451.82|449.22|451.82|449.22|451.82|449.22|451.82|449.22|0
1626311940000|2021-07-15 01:19:00|452.01|449.41|452.01|449.41|452.01|449.41|452.01|449.41|0
1626311950000|2021-07-15 01:19:10|452.19|449.59|452.19|449.59|452.19|449.59|452.19|449.59|0
1626311960000|2021-07-15 01:19:20|452.28|449.68|452.47|449.87|452.47|449.87|452.28|449.68|0
1626311970000|2021-07-15 01:19:30|452.57|449.97|452.84|450.24|452.84|450.24|452.57|449.97|0
1626311980000|2021-07-15 01:19:40|452.75|450.15|452.75|450.15|452.75|450.15|452.75|450.15|0
1626311990000|2021-07-15 01:19:50|452.94|450.34|452.75|450.15|452.94|450.34|452.75|450.15|0
1626312000000|2021-07-15 01:20:00|452.84|450.24|453.13|450.53|453.13|450.53|452.84|450.24|0
1626312010000|2021-07-15 01:20:10|452.94|450.34|452.94|450.34|452.94|450.34|452.84|450.24|0
1626312020000|2021-07-15 01:20:20|453.13|450.53|453.13|450.53|453.13|450.53|453.13|450.53|0
1626312030000|2021-07-15 01:20:30|453.5|450.9|453.4|450.8|453.5|450.9|453.31|450.71|0
1626312040000|2021-07-15 01:20:40|453.5|450.9|453.31|450.71|453.5|450.9|453.22|450.62|0
1626312050000|2021-07-15 01:20:50|453.22|450.62|453.13|450.53|453.22|450.62|453.13|450.53|0
1626312060000|2021-07-15 01:21:00|452.94|450.34|452.94|450.34|452.94|450.34|452.94|450.34|0
1626312070000|2021-07-15 01:21:10|452.75|450.15|452.94|450.34|452.94|450.34|452.75|450.15|0
1626312080000|2021-07-15 01:21:20|452.75|450.15|452.75|450.15|452.75|450.15|452.75|450.15|0
1626312090000|2021-07-15 01:21:30|452.94|450.34|452.94|450.34|452.94|450.34|452.94|450.34|0
1626312130000|2021-07-15 01:22:10|452.84|450.24|452.84|450.24|452.84|450.24|452.84|450.24|0
1626312140000|2021-07-15 01:22:20|452.75|450.15|452.94|450.34|453.03|450.43|452.75|450.15|0
1626312150000|2021-07-15 01:22:30|452.84|450.24|452.94|450.34|452.94|450.34|452.84|450.24|0
1626312160000|2021-07-15 01:22:40|452.75|450.15|452.94|450.34|452.94|450.34|452.75|450.15|0
1626312170000|2021-07-15 01:22:50|452.75|450.15|452.94|450.34|452.94|450.34|452.75|450.15|0
1626312180000|2021-07-15 01:23:00|452.75|450.15|452.84|450.24|452.94|450.34|452.75|450.15|0
1626312190000|2021-07-15 01:23:10|452.75|450.15|452.75|450.15|452.75|450.15|452.75|450.15|0
1626312200000|2021-07-15 01:23:20|452.94|450.34|452.94|450.34|452.94|450.34|452.94|450.34|0
1626312210000|2021-07-15 01:23:30|452.75|450.15|452.94|450.34|452.94|450.34|452.75|450.15|0
1626312220000|2021-07-15 01:23:40|452.75|450.15|452.75|450.15|452.75|450.15|452.75|450.15|0
1626312230000|2021-07-15 01:23:50|452.94|450.34|452.75|450.15|452.94|450.34|452.75|450.15|0
1626312250000|2021-07-15 01:24:10|452.56|449.96|452.56|449.96|452.56|449.96|452.56|449.96|0
1626312270000|2021-07-15 01:24:30|452.47|449.87|452.38|449.78|452.56|449.96|452.38|449.78|0
1626312280000|2021-07-15 01:24:40|452.47|449.87|452.38|449.78|452.47|449.87|452.38|449.78|0
1626312300000|2021-07-15 01:25:00|452.19|449.59|451.82|449.22|452.19|449.59|451.82|449.22|0
1626312310000|2021-07-15 01:25:10|452|449.4|452|449.4|452|449.4|452|449.4|0
1626312320000|2021-07-15 01:25:20|451.82|449.22|451.82|449.22|451.82|449.22|451.82|449.22|0
1626312360000|2021-07-15 01:26:00|451.63|449.03|451.63|449.03|451.63|449.03|451.63|449.03|0
1626312370000|2021-07-15 01:26:10|451.72|449.12|451.63|449.03|451.72|449.12|451.63|449.03|0
1626312380000|2021-07-15 01:26:20|451.45|448.85|451.45|448.85|451.45|448.85|451.45|448.85|0
1626312400000|2021-07-15 01:26:40|451.63|449.03|451.63|449.03|451.63|449.03|451.63|449.03|0
1626312430000|2021-07-15 01:27:10|451.72|449.12|451.82|449.22|451.82|449.22|451.63|449.03|0
1626312440000|2021-07-15 01:27:20|452|449.4|452|449.4|452|449.4|452|449.4|0
1626312460000|2021-07-15 01:27:40|452.19|449.59|452.19|449.59|452.19|449.59|452.19|449.59|0
1626312480000|2021-07-15 01:28:00|452.38|449.78|452.19|449.59|452.38|449.78|452|449.4|0
1626312490000|2021-07-15 01:28:10|452|449.4|452.19|449.59|452.19|449.59|452|449.4|0
1626312510000|2021-07-15 01:28:30|452.38|449.78|452.19|449.59|452.38|449.78|452.19|449.59|0
1626312540000|2021-07-15 01:29:00|452.09|449.49|452.19|449.59|452.19|449.59|452.09|449.49|0
1626312550000|2021-07-15 01:29:10|452.38|449.78|452.38|449.78|452.38|449.78|452.38|449.78|0
1626312560000|2021-07-15 01:29:20|452.47|449.87|452.38|449.78|452.47|449.87|452.38|449.78|0
1626312590000|2021-07-15 01:29:50|452.56|449.96|452.65|450.05|452.65|450.05|452.56|449.96|0
1626312600000|2021-07-15 01:30:00|452.75|450.15|453.12|450.52|453.31|450.71|452.75|450.15|0
1626312610000|2021-07-15 01:30:10|453.31|450.71|453.31|450.71|453.31|450.71|453.12|450.52|0
1626312620000|2021-07-15 01:30:20|453.12|450.52|453.12|450.52|453.12|450.52|453.12|450.52|0
1626312630000|2021-07-15 01:30:30|452.93|450.33|453.02|450.42|453.02|450.42|452.93|450.33|0
1626312640000|2021-07-15 01:30:40|452.93|450.33|452.93|450.33|452.93|450.33|452.93|450.33|0
1626312650000|2021-07-15 01:30:50|452.75|450.15|452.75|450.15|452.84|450.24|452.75|450.15|0
1626312670000|2021-07-15 01:31:10|452.93|450.33|452.75|450.15|452.93|450.33|452.75|450.15|0
1626312680000|2021-07-15 01:31:20|452.93|450.33|452.93|450.33|452.93|450.33|452.93|450.33|0
1626312700000|2021-07-15 01:31:40|452.75|450.15|452.75|450.15|452.93|450.33|452.75|450.15|0
1626312720000|2021-07-15 01:32:00|452.56|449.96|452.56|449.96|452.56|449.96|452.37|449.77|0
1626312730000|2021-07-15 01:32:10|452.37|449.77|452.56|449.96|452.56|449.96|452.37|449.77|0
1626312740000|2021-07-15 01:32:20|452.37|449.77|452.75|450.15|452.75|450.15|452.37|449.77|0
1626312750000|2021-07-15 01:32:30|452.93|450.33|453.12|450.52|453.12|450.52|452.93|450.33|0
1626312760000|2021-07-15 01:32:40|453.31|450.71|453.31|450.71|453.31|450.71|453.31|450.71|0
1626312780000|2021-07-15 01:33:00|453.49|450.89|454.05|451.45|454.05|451.45|453.49|450.89|0
1626312790000|2021-07-15 01:33:10|454.24|451.64|454.24|451.64|454.24|451.64|454.24|451.64|0
1626312800000|2021-07-15 01:33:20|454.05|451.45|454.05|451.45|454.05|451.45|453.96|451.36|0
1626312810000|2021-07-15 01:33:30|454.24|451.64|454.24|451.64|454.24|451.64|454.24|451.64|0
1626312820000|2021-07-15 01:33:40|454.05|451.45|454.05|451.45|454.05|451.45|454.05|451.45|0
1626312840000|2021-07-15 01:34:00|454.24|451.64|454.24|451.64|454.24|451.64|454.24|451.64|0
1626312850000|2021-07-15 01:34:10|454.05|451.45|454.05|451.45|454.24|451.64|454.05|451.45|0
1626312880000|2021-07-15 01:34:40|453.87|451.27|453.87|451.27|453.87|451.27|453.87|451.27|0
1626312890000|2021-07-15 01:34:50|453.96|451.36|454.05|451.45|454.05|451.45|453.96|451.36|0
1626312910000|2021-07-15 01:35:10|454.24|451.64|454.24|451.64|454.24|451.64|454.24|451.64|0
1626312920000|2021-07-15 01:35:20|454.43|451.83|454.43|451.83|454.43|451.83|454.43|451.83|0
1626312930000|2021-07-15 01:35:30|454.61|452.01|454.33|451.73|454.61|452.01|454.33|451.73|0
1626312940000|2021-07-15 01:35:40|454.43|451.83|454.24|451.64|454.43|451.83|454.24|451.64|0
1626312950000|2021-07-15 01:35:50|454.43|451.83|454.24|451.64|454.43|451.83|454.24|451.64|0
1626312960000|2021-07-15 01:36:00|454.43|451.83|454.52|451.92|454.61|452.01|454.43|451.83|0
1626312970000|2021-07-15 01:36:10|454.43|451.83|454.43|451.83|454.43|451.83|454.24|451.64|0
1626312990000|2021-07-15 01:36:30|454.24|451.64|454.61|452.01|454.61|452.01|454.24|451.64|0
1626313040000|2021-07-15 01:37:20|454.8|452.2|454.99|452.39|454.99|452.39|454.8|452.2|0
1626313080000|2021-07-15 01:38:00|454.8|452.2|454.8|452.2|454.8|452.2|454.7|452.1|0
1626313090000|2021-07-15 01:38:10|454.61|452.01|454.61|452.01|454.8|452.2|454.61|452.01|0
1626313130000|2021-07-15 01:38:50|454.42|451.82|454.61|452.01|454.61|452.01|454.42|451.82|0
1626313140000|2021-07-15 01:39:00|454.8|452.2|454.8|452.2|454.8|452.2|454.8|452.2|0
1626313150000|2021-07-15 01:39:10|454.89|452.29|454.8|452.2|454.89|452.29|454.8|452.2|0
1626313170000|2021-07-15 01:39:30|454.61|452.01|454.61|452.01|454.61|452.01|454.61|452.01|0
1626313190000|2021-07-15 01:39:50|454.42|451.82|454.33|451.73|454.42|451.82|454.33|451.73|0
1626313200000|2021-07-15 01:40:00|454.24|451.64|454.24|451.64|454.24|451.64|454.24|451.64|0
1626313210000|2021-07-15 01:40:10|454.42|451.82|454.24|451.64|454.42|451.82|454.24|451.64|0
1626313220000|2021-07-15 01:40:20|454.42|451.82|454.42|451.82|454.42|451.82|454.42|451.82|0
1626313230000|2021-07-15 01:40:30|454.33|451.73|454.42|451.82|454.42|451.82|454.33|451.73|0
1626313260000|2021-07-15 01:41:00|454.24|451.64|454.24|451.64|454.24|451.64|454.24|451.64|0
1626313270000|2021-07-15 01:41:10|454.05|451.45|454.05|451.45|454.05|451.45|454.05|451.45|0
1626313280000|2021-07-15 01:41:20|453.86|451.26|454.05|451.45|454.05|451.45|453.86|451.26|0
1626313290000|2021-07-15 01:41:30|454.24|451.64|454.05|451.45|454.24|451.64|454.05|451.45|0
1626313310000|2021-07-15 01:41:50|454.24|451.64|454.24|451.64|454.24|451.64|454.24|451.64|0
1626313320000|2021-07-15 01:42:00|454.42|451.82|454.61|452.01|454.61|452.01|454.42|451.82|0
1626313350000|2021-07-15 01:42:30|454.7|452.1|454.61|452.01|454.7|452.1|454.61|452.01|0
1626313360000|2021-07-15 01:42:40|454.7|452.1|454.8|452.2|454.8|452.2|454.7|452.1|0
1626313370000|2021-07-15 01:42:50|454.98|452.38|454.8|452.2|454.98|452.38|454.8|452.2|0
1626313380000|2021-07-15 01:43:00|454.61|452.01|454.61|452.01|454.61|452.01|454.61|452.01|0
1626313420000|2021-07-15 01:43:40|454.42|451.82|454.42|451.82|454.42|451.82|454.42|451.82|0
1626313450000|2021-07-15 01:44:10|454.61|452.01|454.61|452.01|454.61|452.01|454.61|452.01|0
1626313460000|2021-07-15 01:44:20|454.42|451.82|454.42|451.82|454.42|451.82|454.42|451.82|0
1626313470000|2021-07-15 01:44:30|454.61|452.01|454.42|451.82|454.61|452.01|454.42|451.82|0
1626313490000|2021-07-15 01:44:50|454.61|452.01|454.61|452.01|454.61|452.01|454.61|452.01|0
1626313500000|2021-07-15 01:45:00|454.8|452.2|454.88|452.28|454.98|452.38|454.8|452.2|0
1626313510000|2021-07-15 01:45:10|454.98|452.38|454.8|452.2|454.98|452.38|454.8|452.2|0
1626313520000|2021-07-15 01:45:20|454.79|452.19|454.61|452.01|454.79|452.19|454.61|452.01|0
1626313540000|2021-07-15 01:45:40|454.79|452.19|454.61|452.01|454.79|452.19|454.61|452.01|0
1626313550000|2021-07-15 01:45:50|454.79|452.19|454.42|451.82|454.79|452.19|454.42|451.82|0
1626313560000|2021-07-15 01:46:00|454.61|452.01|454.42|451.82|454.61|452.01|454.42|451.82|0
1626313580000|2021-07-15 01:46:20|454.23|451.63|454.23|451.63|454.23|451.63|454.23|451.63|0
1626313590000|2021-07-15 01:46:30|454.32|451.72|454.42|451.82|454.42|451.82|454.32|451.72|0
1626313600000|2021-07-15 01:46:40|454.61|452.01|454.42|451.82|454.61|452.01|454.42|451.82|0
1626313630000|2021-07-15 01:47:10|454.61|452.01|454.42|451.82|454.61|452.01|454.42|451.82|0
1626313660000|2021-07-15 01:47:40|454.32|451.72|454.42|451.82|454.42|451.82|454.32|451.72|0
1626313690000|2021-07-15 01:48:10|454.23|451.63|454.23|451.63|454.23|451.63|454.23|451.63|0
1626313730000|2021-07-15 01:48:50|454.42|451.82|454.32|451.72|454.42|451.82|454.23|451.63|0
1626313740000|2021-07-15 01:49:00|454.42|451.82|454.61|452.01|454.61|452.01|454.42|451.82|0
1626313760000|2021-07-15 01:49:20|454.42|451.82|454.42|451.82|454.42|451.82|454.42|451.82|0
1626313770000|2021-07-15 01:49:30|454.32|451.72|454.23|451.63|454.32|451.72|454.23|451.63|0
1626313780000|2021-07-15 01:49:40|454.05|451.45|453.86|451.26|454.05|451.45|453.86|451.26|0
1626313810000|2021-07-15 01:50:10|453.67|451.07|453.49|450.89|453.67|451.07|453.49|450.89|0
1626313830000|2021-07-15 01:50:30|453.3|450.7|453.49|450.89|453.49|450.89|453.3|450.7|0
1626313850000|2021-07-15 01:50:50|453.3|450.7|453.49|450.89|453.49|450.89|453.3|450.7|0
1626313860000|2021-07-15 01:51:00|453.67|451.07|453.67|451.07|453.67|451.07|453.67|451.07|0
1626313870000|2021-07-15 01:51:10|453.86|451.26|453.67|451.07|453.86|451.26|453.67|451.07|0
1626313880000|2021-07-15 01:51:20|453.49|450.89|453.49|450.89|453.49|450.89|453.49|450.89|0
1626313890000|2021-07-15 01:51:30|453.67|451.07|453.67|451.07|453.67|451.07|453.67|451.07|0
1626313900000|2021-07-15 01:51:40|453.86|451.26|453.86|451.26|453.86|451.26|453.86|451.26|0
1626313920000|2021-07-15 01:52:00|453.67|451.07|453.67|451.07|453.67|451.07|453.67|451.07|0
1626313940000|2021-07-15 01:52:20|453.86|451.26|453.86|451.26|453.86|451.26|453.86|451.26|0
1626313960000|2021-07-15 01:52:40|453.67|451.07|453.95|451.35|453.95|451.35|453.67|451.07|0
1626313970000|2021-07-15 01:52:50|453.86|451.26|453.86|451.26|453.86|451.26|453.86|451.26|0
1626313980000|2021-07-15 01:53:00|453.95|451.35|453.86|451.26|453.95|451.35|453.86|451.26|0
1626314010000|2021-07-15 01:53:30|453.67|451.07|453.67|451.07|453.67|451.07|453.67|451.07|0
1626314020000|2021-07-15 01:53:40|453.86|451.26|453.86|451.26|453.86|451.26|453.86|451.26|0
1626314030000|2021-07-15 01:53:50|454.04|451.44|454.04|451.44|454.04|451.44|454.04|451.44|0
1626314080000|2021-07-15 01:54:40|453.86|451.26|453.86|451.26|453.86|451.26|453.86|451.26|0
1626314090000|2021-07-15 01:54:50|453.67|451.07|453.86|451.26|453.86|451.26|453.67|451.07|0
1626314100000|2021-07-15 01:55:00|454.04|451.44|454.04|451.44|454.04|451.44|454.04|451.44|0
1626314110000|2021-07-15 01:55:10|453.86|451.26|453.86|451.26|453.86|451.26|453.86|451.26|0
1626314120000|2021-07-15 01:55:20|454.04|451.44|454.04|451.44|454.04|451.44|454.04|451.44|0
1626314130000|2021-07-15 01:55:30|453.86|451.26|453.86|451.26|453.86|451.26|453.86|451.26|0
1626314140000|2021-07-15 01:55:40|453.67|451.07|453.67|451.07|453.67|451.07|453.67|451.07|0
1626314150000|2021-07-15 01:55:50|453.48|450.88|453.48|450.88|453.48|450.88|453.48|450.88|0
1626314160000|2021-07-15 01:56:00|453.67|451.07|453.67|451.07|453.67|451.07|453.67|451.07|0
1626314190000|2021-07-15 01:56:30|453.86|451.26|453.86|451.26|453.86|451.26|453.86|451.26|0
1626314220000|2021-07-15 01:57:00|453.67|451.07|453.86|451.26|453.86|451.26|453.67|451.07|0
1626314230000|2021-07-15 01:57:10|453.67|451.07|453.67|451.07|453.67|451.07|453.67|451.07|0
1626314240000|2021-07-15 01:57:20|453.48|450.88|453.67|451.07|453.67|451.07|453.48|450.88|0
1626314250000|2021-07-15 01:57:30|453.86|451.26|453.86|451.26|453.86|451.26|453.86|451.26|0
1626314260000|2021-07-15 01:57:40|454.04|451.44|454.04|451.44|454.04|451.44|454.04|451.44|0
1626314270000|2021-07-15 01:57:50|453.86|451.26|454.04|451.44|454.04|451.44|453.86|451.26|0
1626314300000|2021-07-15 01:58:20|454.23|451.63|454.04|451.44|454.23|451.63|454.04|451.44|0
1626314310000|2021-07-15 01:58:30|454.13|451.53|454.04|451.44|454.23|451.63|454.04|451.44|0
1626314380000|2021-07-15 01:59:40|454.13|451.53|454.23|451.63|454.23|451.63|454.13|451.53|0
1626314390000|2021-07-15 01:59:50|454.42|451.82|454.41|451.81|454.42|451.82|454.41|451.81|0
1626314400000|2021-07-15 02:00:00|454.23|451.63|454.23|451.63|454.23|451.63|454.23|451.63|0
1626314430000|2021-07-15 02:00:30|454.41|451.81|454.41|451.81|454.41|451.81|454.41|451.81|0
1626314450000|2021-07-15 02:00:50|454.23|451.63|454.23|451.63|454.23|451.63|454.23|451.63|0
1626314460000|2021-07-15 02:01:00|454.41|451.81|454.41|451.81|454.41|451.81|454.41|451.81|0
1626314470000|2021-07-15 02:01:10|454.23|451.63|454.23|451.63|454.23|451.63|454.23|451.63|0
1626314480000|2021-07-15 02:01:20|454.41|451.81|454.6|452|454.6|452|454.41|451.81|0
1626314490000|2021-07-15 02:01:30|454.69|452.09|454.79|452.19|454.79|452.19|454.69|452.09|0
1626314500000|2021-07-15 02:01:40|454.6|452|454.6|452|454.6|452|454.6|452|0
1626314510000|2021-07-15 02:01:50|454.69|452.09|454.6|452|454.79|452.19|454.6|452|0
1626314520000|2021-07-15 02:02:00|454.41|451.81|454.41|451.81|454.41|451.81|454.41|451.81|0
1626314530000|2021-07-15 02:02:10|454.23|451.63|454.04|451.44|454.23|451.63|454.04|451.44|0
1626314540000|2021-07-15 02:02:20|453.85|451.25|453.85|451.25|453.85|451.25|453.85|451.25|0
1626314550000|2021-07-15 02:02:30|454.04|451.44|454.04|451.44|454.04|451.44|453.85|451.25|0
1626314560000|2021-07-15 02:02:40|453.85|451.25|454.04|451.44|454.04|451.44|453.85|451.25|0
1626314580000|2021-07-15 02:03:00|454.13|451.53|454.13|451.53|454.23|451.63|454.13|451.53|0
1626314590000|2021-07-15 02:03:10|454.23|451.63|454.41|451.81|454.41|451.81|454.23|451.63|0
1626314600000|2021-07-15 02:03:20|454.32|451.72|454.04|451.44|454.32|451.72|454.04|451.44|0
1626314610000|2021-07-15 02:03:30|454.23|451.63|454.23|451.63|454.23|451.63|454.23|451.63|0
1626314620000|2021-07-15 02:03:40|454.13|451.53|454.04|451.44|454.13|451.53|454.04|451.44|0
1626314640000|2021-07-15 02:04:00|453.85|451.25|453.85|451.25|453.85|451.25|453.85|451.25|0
1626314650000|2021-07-15 02:04:10|453.67|451.07|453.67|451.07|453.67|451.07|453.67|451.07|0
1626314660000|2021-07-15 02:04:20|453.48|450.88|453.85|451.25|453.85|451.25|453.48|450.88|0
1626314670000|2021-07-15 02:04:30|453.67|451.07|453.76|451.16|453.85|451.25|453.67|451.07|0
1626314680000|2021-07-15 02:04:40|453.85|451.25|453.85|451.25|453.85|451.25|453.85|451.25|0
1626314700000|2021-07-15 02:05:00|454.04|451.44|454.04|451.44|454.04|451.44|454.04|451.44|0
1626314710000|2021-07-15 02:05:10|454.23|451.63|454.23|451.63|454.23|451.63|454.23|451.63|0
1626314720000|2021-07-15 02:05:20|454.04|451.44|454.13|451.53|454.13|451.53|454.04|451.44|0
1626314730000|2021-07-15 02:05:30|454.04|451.44|454.04|451.44|454.04|451.44|454.04|451.44|0
1626314740000|2021-07-15 02:05:40|453.85|451.25|454.04|451.44|454.04|451.44|453.85|451.25|0
1626314750000|2021-07-15 02:05:50|454.23|451.63|454.23|451.63|454.23|451.63|454.23|451.63|0
1626314760000|2021-07-15 02:06:00|454.04|451.44|453.85|451.25|454.04|451.44|453.85|451.25|0
1626314770000|2021-07-15 02:06:10|454.04|451.44|454.04|451.44|454.04|451.44|454.04|451.44|0
1626314780000|2021-07-15 02:06:20|454.23|451.63|454.23|451.63|454.23|451.63|454.23|451.63|0
1626314800000|2021-07-15 02:06:40|454.41|451.81|454.23|451.63|454.41|451.81|454.23|451.63|0
1626314810000|2021-07-15 02:06:50|454.04|451.44|454.04|451.44|454.04|451.44|454.04|451.44|0
1626314820000|2021-07-15 02:07:00|453.85|451.25|453.85|451.25|453.85|451.25|453.85|451.25|0
1626314830000|2021-07-15 02:07:10|453.66|451.06|453.66|451.06|453.66|451.06|453.66|451.06|0
1626314840000|2021-07-15 02:07:20|453.85|451.25|453.85|451.25|453.85|451.25|453.85|451.25|0
1626314850000|2021-07-15 02:07:30|454.04|451.44|454.04|451.44|454.04|451.44|454.04|451.44|0
1626314860000|2021-07-15 02:07:40|453.94|451.34|453.85|451.25|453.94|451.34|453.85|451.25|0
1626314870000|2021-07-15 02:07:50|454.04|451.44|454.41|451.81|454.41|451.81|454.04|451.44|0
1626314880000|2021-07-15 02:08:00|454.31|451.71|454.04|451.44|454.31|451.71|454.04|451.44|0
1626314900000|2021-07-15 02:08:20|454.13|451.53|454.04|451.44|454.22|451.62|454.04|451.44|0
1626314910000|2021-07-15 02:08:30|454.22|451.62|454.04|451.44|454.22|451.62|454.04|451.44|0
1626314920000|2021-07-15 02:08:40|454.13|451.53|454.22|451.62|454.22|451.62|454.13|451.53|0
1626314930000|2021-07-15 02:08:50|454.04|451.44|454.04|451.44|454.04|451.44|454.04|451.44|0
1626314940000|2021-07-15 02:09:00|453.85|451.25|453.85|451.25|453.85|451.25|453.85|451.25|0
1626314950000|2021-07-15 02:09:10|453.66|451.06|453.85|451.25|453.85|451.25|453.66|451.06|0
1626314960000|2021-07-15 02:09:20|454.04|451.44|454.04|451.44|454.04|451.44|454.04|451.44|0
1626314970000|2021-07-15 02:09:30|453.85|451.25|453.85|451.25|453.85|451.25|453.85|451.25|0
1626315000000|2021-07-15 02:10:00|453.75|451.15|453.66|451.06|453.85|451.25|453.48|450.88|0
1626315010000|2021-07-15 02:10:10|453.57|450.97|453.48|450.88|453.57|450.97|453.48|450.88|0
1626315020000|2021-07-15 02:10:20|453.66|451.06|453.66|451.06|453.85|451.25|453.66|451.06|0
1626315040000|2021-07-15 02:10:40|453.85|451.25|453.85|451.25|453.85|451.25|453.85|451.25|0
1626315050000|2021-07-15 02:10:50|454.04|451.44|454.04|451.44|454.04|451.44|454.04|451.44|0
1626315060000|2021-07-15 02:11:00|453.85|451.25|453.85|451.25|453.85|451.25|453.85|451.25|0
1626315070000|2021-07-15 02:11:10|454.04|451.44|454.04|451.44|454.04|451.44|454.04|451.44|0
1626315080000|2021-07-15 02:11:20|453.85|451.25|453.85|451.25|453.85|451.25|453.85|451.25|0
1626315100000|2021-07-15 02:11:40|453.75|451.15|453.85|451.25|453.85|451.25|453.75|451.15|0
1626315110000|2021-07-15 02:11:50|453.66|451.06|453.66|451.06|453.66|451.06|453.66|451.06|0
1626315120000|2021-07-15 02:12:00|453.85|451.25|453.66|451.06|453.85|451.25|453.66|451.06|0
1626315130000|2021-07-15 02:12:10|453.75|451.15|453.75|451.15|453.75|451.15|453.75|451.15|0
1626315140000|2021-07-15 02:12:20|453.48|450.88|453.66|451.06|453.66|451.06|453.48|450.88|0
1626315150000|2021-07-15 02:12:30|453.85|451.25|453.85|451.25|454.04|451.44|453.85|451.25|0
1626315160000|2021-07-15 02:12:40|453.75|451.15|453.85|451.25|453.85|451.25|453.66|451.06|0
1626315170000|2021-07-15 02:12:50|453.66|451.06|453.66|451.06|453.66|451.06|453.48|450.88|0
1626315180000|2021-07-15 02:13:00|453.48|450.88|453.48|450.88|453.48|450.88|453.48|450.88|0
1626315190000|2021-07-15 02:13:10|453.66|451.06|453.66|451.06|453.66|451.06|453.48|450.88|0
1626315200000|2021-07-15 02:13:20|453.85|451.25|454.22|451.62|454.22|451.62|453.85|451.25|0
1626315210000|2021-07-15 02:13:30|454.41|451.81|454.41|451.81|454.41|451.81|454.41|451.81|0
1626315220000|2021-07-15 02:13:40|454.22|451.62|454.22|451.62|454.22|451.62|454.22|451.62|0
1626315240000|2021-07-15 02:14:00|454.41|451.81|454.22|451.62|454.41|451.81|454.22|451.62|0
1626315260000|2021-07-15 02:14:20|454.41|451.81|454.22|451.62|454.41|451.81|454.22|451.62|0
1626315290000|2021-07-15 02:14:50|454.03|451.43|454.03|451.43|454.03|451.43|454.03|451.43|0
1626315300000|2021-07-15 02:15:00|454.22|451.62|454.22|451.62|454.22|451.62|454.22|451.62|0
1626315310000|2021-07-15 02:15:10|454.12|451.52|454.22|451.62|454.22|451.62|454.12|451.52|0
1626315320000|2021-07-15 02:15:20|454.03|451.43|454.03|451.43|454.03|451.43|454.03|451.43|0
1626315350000|2021-07-15 02:15:50|454.22|451.62|454.03|451.43|454.22|451.62|454.03|451.43|0
1626315360000|2021-07-15 02:16:00|454.12|451.52|454.22|451.62|454.22|451.62|454.03|451.43|0
1626315370000|2021-07-15 02:16:10|454.03|451.43|454.22|451.62|454.22|451.62|454.03|451.43|0
1626315390000|2021-07-15 02:16:30|454.31|451.71|454.41|451.81|454.41|451.81|454.31|451.71|0
1626315400000|2021-07-15 02:16:40|454.31|451.71|454.41|451.81|454.41|451.81|454.31|451.71|0
1626315420000|2021-07-15 02:17:00|454.5|451.9|454.59|451.99|454.59|451.99|454.5|451.9|0
1626315440000|2021-07-15 02:17:20|454.41|451.81|454.41|451.81|454.59|451.99|454.41|451.81|0
1626315450000|2021-07-15 02:17:30|454.5|451.9|454.59|451.99|454.59|451.99|454.5|451.9|0
1626315460000|2021-07-15 02:17:40|454.41|451.81|454.41|451.81|454.41|451.81|454.41|451.81|0
1626315470000|2021-07-15 02:17:50|454.22|451.62|454.41|451.81|454.41|451.81|454.22|451.62|0
1626315510000|2021-07-15 02:18:30|454.59|451.99|454.59|451.99|454.59|451.99|454.59|451.99|0
1626315520000|2021-07-15 02:18:40|454.41|451.81|454.41|451.81|454.41|451.81|454.41|451.81|0
1626315540000|2021-07-15 02:19:00|454.22|451.62|454.22|451.62|454.41|451.81|454.22|451.62|0
1626315560000|2021-07-15 02:19:20|454.31|451.71|454.31|451.71|454.31|451.71|454.31|451.71|0
1626315570000|2021-07-15 02:19:30|454.22|451.62|454.22|451.62|454.22|451.62|454.22|451.62|0
1626315580000|2021-07-15 02:19:40|454.41|451.81|454.59|451.99|454.59|451.99|454.41|451.81|0
1626315600000|2021-07-15 02:20:00|454.41|451.81|454.41|451.81|454.41|451.81|454.41|451.81|0
1626315650000|2021-07-15 02:20:50|454.22|451.62|454.22|451.62|454.22|451.62|454.22|451.62|0
1626315690000|2021-07-15 02:21:30|454.41|451.81|454.22|451.62|454.41|451.81|454.22|451.62|0
1626315700000|2021-07-15 02:21:40|454.41|451.81|454.22|451.62|454.41|451.81|454.22|451.62|0
1626315710000|2021-07-15 02:21:50|454.41|451.81|454.41|451.81|454.41|451.81|454.41|451.81|0
1626315740000|2021-07-15 02:22:20|454.59|451.99|454.59|451.99|454.59|451.99|454.59|451.99|0
1626315750000|2021-07-15 02:22:30|454.4|451.8|454.4|451.8|454.4|451.8|454.4|451.8|0
1626315780000|2021-07-15 02:23:00|454.22|451.62|454.22|451.62|454.22|451.62|454.22|451.62|0
1626315800000|2021-07-15 02:23:20|454.4|451.8|454.4|451.8|454.4|451.8|454.4|451.8|0
1626315830000|2021-07-15 02:23:50|454.31|451.71|454.22|451.62|454.31|451.71|454.22|451.62|0
1626315850000|2021-07-15 02:24:10|454.4|451.8|454.4|451.8|454.4|451.8|454.4|451.8|0
1626315900000|2021-07-15 02:25:00|454.59|451.99|454.59|451.99|454.59|451.99|454.59|451.99|0
1626315920000|2021-07-15 02:25:20|454.78|452.18|454.78|452.18|454.78|452.18|454.78|452.18|0
1626315950000|2021-07-15 02:25:50|454.68|452.08|454.68|452.08|454.68|452.08|454.68|452.08|0
1626315960000|2021-07-15 02:26:00|454.59|451.99|454.59|451.99|454.59|451.99|454.59|451.99|0
1626316070000|2021-07-15 02:27:50|454.68|452.08|454.78|452.18|454.78|452.18|454.68|452.08|0
1626316090000|2021-07-15 02:28:10|454.96|452.36|455.15|452.55|455.15|452.55|454.96|452.36|0
1626316130000|2021-07-15 02:28:50|454.96|452.36|454.96|452.36|454.96|452.36|454.96|452.36|0
1626316150000|2021-07-15 02:29:10|455.15|452.55|455.15|452.55|455.15|452.55|455.15|452.55|0
1626316160000|2021-07-15 02:29:20|454.96|452.36|454.96|452.36|454.96|452.36|454.96|452.36|0
1626316170000|2021-07-15 02:29:30|455.15|452.55|455.15|452.55|455.15|452.55|455.15|452.55|0
1626316190000|2021-07-15 02:29:50|455.34|452.74|455.34|452.74|455.34|452.74|455.24|452.64|0
1626316200000|2021-07-15 02:30:00|455.52|452.92|455.71|453.11|455.8|453.2|455.52|452.92|0
1626316210000|2021-07-15 02:30:10|455.61|453.01|455.61|453.01|455.61|453.01|455.61|453.01|0
1626316220000|2021-07-15 02:30:20|455.52|452.92|455.52|452.92|455.71|453.11|455.52|452.92|0
1626316250000|2021-07-15 02:30:50|455.34|452.74|455.34|452.74|455.34|452.74|455.34|452.74|0
1626316260000|2021-07-15 02:31:00|455.15|452.55|455.15|452.55|455.15|452.55|455.15|452.55|0
1626316270000|2021-07-15 02:31:10|455.34|452.74|455.34|452.74|455.34|452.74|455.34|452.74|0
1626316290000|2021-07-15 02:31:30|455.52|452.92|455.34|452.74|455.52|452.92|455.34|452.74|0
1626316300000|2021-07-15 02:31:40|455.15|452.55|455.15|452.55|455.15|452.55|455.15|452.55|0
1626316320000|2021-07-15 02:32:00|454.96|452.36|454.96|452.36|454.96|452.36|454.96|452.36|0
1626316350000|2021-07-15 02:32:30|455.15|452.55|455.15|452.55|455.15|452.55|455.15|452.55|0
1626316370000|2021-07-15 02:32:50|454.96|452.36|454.96|452.36|454.96|452.36|454.96|452.36|0
1626316380000|2021-07-15 02:33:00|455.15|452.55|455.33|452.73|455.33|452.73|455.15|452.55|0
1626316410000|2021-07-15 02:33:30|455.52|452.92|455.52|452.92|455.52|452.92|455.52|452.92|0
1626316420000|2021-07-15 02:33:40|455.33|452.73|455.52|452.92|455.52|452.92|455.33|452.73|0
1626316430000|2021-07-15 02:33:50|455.42|452.82|455.42|452.82|455.42|452.82|455.42|452.82|0
1626316440000|2021-07-15 02:34:00|455.52|452.92|455.52|452.92|455.52|452.92|455.52|452.92|0
1626316460000|2021-07-15 02:34:20|455.33|452.73|455.52|452.92|455.52|452.92|455.33|452.73|0
1626316470000|2021-07-15 02:34:30|455.33|452.73|455.33|452.73|455.33|452.73|455.33|452.73|0
1626316480000|2021-07-15 02:34:40|455.15|452.55|455.15|452.55|455.15|452.55|455.15|452.55|0
1626316490000|2021-07-15 02:34:50|454.96|452.36|454.96|452.36|454.96|452.36|454.96|452.36|0
1626316500000|2021-07-15 02:35:00|455.15|452.55|454.96|452.36|455.15|452.55|454.96|452.36|0
1626316510000|2021-07-15 02:35:10|455.05|452.45|455.05|452.45|455.05|452.45|455.05|452.45|0
1626316520000|2021-07-15 02:35:20|454.96|452.36|455.15|452.55|455.15|452.55|454.96|452.36|0
1626316560000|2021-07-15 02:36:00|454.96|452.36|454.96|452.36|454.96|452.36|454.96|452.36|0
1626316580000|2021-07-15 02:36:20|455.05|452.45|455.15|452.55|455.15|452.55|454.96|452.36|0
1626316620000|2021-07-15 02:37:00|454.96|452.36|454.96|452.36|454.96|452.36|454.96|452.36|0
1626316630000|2021-07-15 02:37:10|455.05|452.45|454.96|452.36|455.05|452.45|454.96|452.36|0
1626316640000|2021-07-15 02:37:20|455.15|452.55|454.96|452.36|455.15|452.55|454.96|452.36|0
1626316650000|2021-07-15 02:37:30|455.15|452.55|455.15|452.55|455.15|452.55|455.15|452.55|0
1626316660000|2021-07-15 02:37:40|455.33|452.73|455.33|452.73|455.33|452.73|455.33|452.73|0
1626316680000|2021-07-15 02:38:00|455.52|452.92|455.42|452.82|455.52|452.92|455.42|452.82|0
1626316690000|2021-07-15 02:38:10|455.33|452.73|455.33|452.73|455.33|452.73|455.33|452.73|0
1626316710000|2021-07-15 02:38:30|455.42|452.82|455.42|452.82|455.42|452.82|455.42|452.82|0
1626316720000|2021-07-15 02:38:40|455.33|452.73|455.33|452.73|455.33|452.73|455.33|452.73|0
1626316740000|2021-07-15 02:39:00|455.42|452.82|455.33|452.73|455.52|452.92|455.33|452.73|0
1626316750000|2021-07-15 02:39:10|455.52|452.92|455.33|452.73|455.52|452.92|455.33|452.73|0
1626316760000|2021-07-15 02:39:20|455.23|452.63|455.33|452.73|455.33|452.73|455.23|452.63|0
1626316790000|2021-07-15 02:39:50|455.14|452.54|455.14|452.54|455.14|452.54|455.14|452.54|0
1626316800000|2021-07-15 02:40:00|455.33|452.73|455.33|452.73|455.33|452.73|455.33|452.73|0
1626316810000|2021-07-15 02:40:10|455.52|452.92|455.52|452.92|455.52|452.92|455.52|452.92|0
1626316820000|2021-07-15 02:40:20|455.33|452.73|455.14|452.54|455.33|452.73|455.14|452.54|0
1626316850000|2021-07-15 02:40:50|455.23|452.63|455.23|452.63|455.23|452.63|455.23|452.63|0
1626316860000|2021-07-15 02:41:00|455.14|452.54|455.14|452.54|455.14|452.54|455.14|452.54|0
1626316870000|2021-07-15 02:41:10|454.96|452.36|454.96|452.36|454.96|452.36|454.96|452.36|0
1626316880000|2021-07-15 02:41:20|455.14|452.54|455.14|452.54|455.14|452.54|455.14|452.54|0
1626316890000|2021-07-15 02:41:30|454.96|452.36|454.96|452.36|454.96|452.36|454.96|452.36|0
1626316930000|2021-07-15 02:42:10|455.14|452.54|455.23|452.63|455.23|452.63|455.14|452.54|0
1626316940000|2021-07-15 02:42:20|455.33|452.73|455.23|452.63|455.33|452.73|455.23|452.63|0
1626316950000|2021-07-15 02:42:30|455.33|452.73|455.14|452.54|455.33|452.73|455.14|452.54|0
1626316980000|2021-07-15 02:43:00|454.96|452.36|455.14|452.54|455.14|452.54|454.96|452.36|0
1626316990000|2021-07-15 02:43:10|455.05|452.45|454.96|452.36|455.05|452.45|454.96|452.36|0
1626317000000|2021-07-15 02:43:20|454.77|452.17|454.77|452.17|454.77|452.17|454.77|452.17|0
1626317030000|2021-07-15 02:43:50|454.86|452.26|454.77|452.17|454.96|452.36|454.58|451.98|0
1626317040000|2021-07-15 02:44:00|454.58|451.98|454.77|452.17|454.77|452.17|454.58|451.98|0
1626317050000|2021-07-15 02:44:10|454.58|451.98|454.21|451.61|454.58|451.98|454.21|451.61|0
1626317060000|2021-07-15 02:44:20|454.3|451.7|454.4|451.8|454.4|451.8|454.3|451.7|0
1626317080000|2021-07-15 02:44:40|454.21|451.61|454.21|451.61|454.21|451.61|454.21|451.61|0
1626317090000|2021-07-15 02:44:50|454.4|451.8|454.21|451.61|454.4|451.8|454.21|451.61|0
1626317100000|2021-07-15 02:45:00|454.4|451.8|454.4|451.8|454.4|451.8|454.4|451.8|0
1626317110000|2021-07-15 02:45:10|454.39|451.79|454.21|451.61|454.39|451.79|454.21|451.61|0
1626317140000|2021-07-15 02:45:40|454.39|451.79|454.39|451.79|454.39|451.79|454.39|451.79|0
1626317150000|2021-07-15 02:45:50|454.58|451.98|454.58|451.98|454.58|451.98|454.58|451.98|0
1626317170000|2021-07-15 02:46:10|454.77|452.17|454.58|451.98|454.77|452.17|454.58|451.98|0
1626317180000|2021-07-15 02:46:20|454.39|451.79|454.39|451.79|454.39|451.79|454.39|451.79|0
1626317190000|2021-07-15 02:46:30|454.58|451.98|454.58|451.98|454.58|451.98|454.58|451.98|0
1626317200000|2021-07-15 02:46:40|454.48|451.88|454.39|451.79|454.48|451.88|454.39|451.79|0
1626317210000|2021-07-15 02:46:50|454.21|451.61|454.21|451.61|454.21|451.61|454.21|451.61|0
1626317220000|2021-07-15 02:47:00|454.39|451.79|454.39|451.79|454.39|451.79|454.39|451.79|0
1626317230000|2021-07-15 02:47:10|454.58|451.98|454.58|451.98|454.58|451.98|454.48|451.88|0
1626317260000|2021-07-15 02:47:40|454.39|451.79|454.21|451.61|454.39|451.79|454.21|451.61|0
1626317270000|2021-07-15 02:47:50|454.39|451.79|454.39|451.79|454.39|451.79|454.39|451.79|0
1626317290000|2021-07-15 02:48:10|454.58|451.98|454.58|451.98|454.58|451.98|454.58|451.98|0
1626317300000|2021-07-15 02:48:20|454.39|451.79|454.58|451.98|454.58|451.98|454.39|451.79|0
1626317310000|2021-07-15 02:48:30|454.39|451.79|454.39|451.79|454.39|451.79|454.21|451.61|0
1626317320000|2021-07-15 02:48:40|454.3|451.7|454.39|451.79|454.39|451.79|454.3|451.7|0
1626317330000|2021-07-15 02:48:50|454.3|451.7|454.39|451.79|454.39|451.79|454.21|451.61|0
1626317350000|2021-07-15 02:49:10|454.21|451.61|454.39|451.79|454.39|451.79|454.21|451.61|0
1626317360000|2021-07-15 02:49:20|454.3|451.7|454.21|451.61|454.3|451.7|454.21|451.61|0
1626317370000|2021-07-15 02:49:30|454.39|451.79|454.21|451.61|454.39|451.79|454.21|451.61|0
1626317380000|2021-07-15 02:49:40|454.02|451.42|453.83|451.23|454.02|451.42|453.83|451.23|0
1626317390000|2021-07-15 02:49:50|454.02|451.42|454.02|451.42|454.02|451.42|454.02|451.42|0
1626317430000|2021-07-15 02:50:30|453.83|451.23|454.02|451.42|454.02|451.42|453.83|451.23|0
1626317460000|2021-07-15 02:51:00|453.83|451.23|453.83|451.23|453.83|451.23|453.83|451.23|0
1626317470000|2021-07-15 02:51:10|454.02|451.42|454.02|451.42|454.02|451.42|454.02|451.42|0
1626317490000|2021-07-15 02:51:30|454.21|451.61|454.21|451.61|454.21|451.61|454.21|451.61|0
1626317500000|2021-07-15 02:51:40|454.39|451.79|454.39|451.79|454.39|451.79|454.39|451.79|0
1626317510000|2021-07-15 02:51:50|454.21|451.61|454.21|451.61|454.21|451.61|454.21|451.61|0
1626317550000|2021-07-15 02:52:30|454.2|451.6|454.2|451.6|454.2|451.6|454.02|451.42|0
1626317560000|2021-07-15 02:52:40|454.02|451.42|454.02|451.42|454.02|451.42|454.02|451.42|0
1626317590000|2021-07-15 02:53:10|454.2|451.6|454.2|451.6|454.2|451.6|454.2|451.6|0
1626317600000|2021-07-15 02:53:20|454.02|451.42|454.02|451.42|454.02|451.42|454.02|451.42|0
1626317660000|2021-07-15 02:54:20|453.83|451.23|454.02|451.42|454.02|451.42|453.83|451.23|0
1626317670000|2021-07-15 02:54:30|453.83|451.23|453.64|451.04|453.83|451.23|453.64|451.04|0
1626317680000|2021-07-15 02:54:40|453.83|451.23|453.83|451.23|453.83|451.23|453.83|451.23|0
1626317700000|2021-07-15 02:55:00|453.64|451.04|453.73|451.13|453.83|451.23|453.64|451.04|0
1626317710000|2021-07-15 02:55:10|453.83|451.23|453.83|451.23|453.83|451.23|453.83|451.23|0
1626317720000|2021-07-15 02:55:20|453.64|451.04|453.64|451.04|453.64|451.04|453.64|451.04|0
1626317730000|2021-07-15 02:55:30|453.83|451.23|453.64|451.04|453.83|451.23|453.64|451.04|0
1626317740000|2021-07-15 02:55:40|453.83|451.23|453.83|451.23|453.83|451.23|453.83|451.23|0
1626317750000|2021-07-15 02:55:50|453.64|451.04|453.83|451.23|453.83|451.23|453.64|451.04|0
1626317760000|2021-07-15 02:56:00|453.73|451.13|453.64|451.04|453.73|451.13|453.64|451.04|0
1626317780000|2021-07-15 02:56:20|453.83|451.23|453.83|451.23|453.83|451.23|453.83|451.23|0
1626317800000|2021-07-15 02:56:40|454.02|451.42|453.83|451.23|454.02|451.42|453.83|451.23|0
1626317820000|2021-07-15 02:57:00|454.02|451.42|453.83|451.23|454.02|451.42|453.83|451.23|0
1626317860000|2021-07-15 02:57:40|453.64|451.04|453.64|451.04|453.64|451.04|453.64|451.04|0
1626317890000|2021-07-15 02:58:10|453.83|451.23|453.83|451.23|453.83|451.23|453.83|451.23|0
1626317910000|2021-07-15 02:58:30|453.92|451.32|453.92|451.32|453.92|451.32|453.92|451.32|0
1626317920000|2021-07-15 02:58:40|453.83|451.23|453.83|451.23|453.83|451.23|453.83|451.23|0
1626317930000|2021-07-15 02:58:50|454.02|451.42|454.2|451.6|454.2|451.6|454.02|451.42|0
1626317940000|2021-07-15 02:59:00|454.02|451.42|454.2|451.6|454.2|451.6|454.02|451.42|0
1626317950000|2021-07-15 02:59:10|454.39|451.79|454.39|451.79|454.39|451.79|454.39|451.79|0
1626317970000|2021-07-15 02:59:30|454.58|451.98|454.58|451.98|454.58|451.98|454.58|451.98|0
1626317980000|2021-07-15 02:59:40|454.39|451.79|454.58|451.98|454.58|451.98|454.39|451.79|0
1626317990000|2021-07-15 02:59:50|454.39|451.79|454.58|451.98|454.58|451.98|454.39|451.79|0
1626318000000|2021-07-15 03:00:00|454.76|452.16|454.58|451.98|454.76|452.16|454.58|451.98|0
1626318030000|2021-07-15 03:00:30|454.76|452.16|454.57|451.97|454.76|452.16|454.57|451.97|0
1626318040000|2021-07-15 03:00:40|454.39|451.79|454.2|451.6|454.39|451.79|454.2|451.6|0
1626318050000|2021-07-15 03:00:50|454.1|451.5|454.1|451.5|454.1|451.5|454.1|451.5|0
1626318060000|2021-07-15 03:01:00|454.2|451.6|454.2|451.6|454.2|451.6|454.01|451.41|0
1626318080000|2021-07-15 03:01:20|454.39|451.79|454.39|451.79|454.39|451.79|454.39|451.79|0
1626318090000|2021-07-15 03:01:30|454.48|451.88|454.48|451.88|454.48|451.88|454.48|451.88|0
1626318100000|2021-07-15 03:01:40|454.39|451.79|454.39|451.79|454.39|451.79|454.39|451.79|0
1626318140000|2021-07-15 03:02:20|454.48|451.88|454.57|451.97|454.57|451.97|454.39|451.79|0
1626318150000|2021-07-15 03:02:30|454.39|451.79|454.39|451.79|454.39|451.79|454.39|451.79|0
1626318160000|2021-07-15 03:02:40|454.57|451.97|454.39|451.79|454.57|451.97|454.39|451.79|0
1626318210000|2021-07-15 03:03:30|454.2|451.6|454.39|451.79|454.39|451.79|454.2|451.6|0
1626318220000|2021-07-15 03:03:40|454.2|451.6|454.39|451.79|454.39|451.79|454.2|451.6|0
1626318230000|2021-07-15 03:03:50|454.2|451.6|454.2|451.6|454.2|451.6|454.2|451.6|0
1626318240000|2021-07-15 03:04:00|454.29|451.69|454.2|451.6|454.29|451.69|454.2|451.6|0
1626318250000|2021-07-15 03:04:10|454.39|451.79|454.39|451.79|454.39|451.79|454.39|451.79|0
1626318270000|2021-07-15 03:04:30|454.57|451.97|454.57|451.97|454.57|451.97|454.57|451.97|0
1626318280000|2021-07-15 03:04:40|454.48|451.88|454.57|451.97|454.57|451.97|454.39|451.79|0
1626318300000|2021-07-15 03:05:00|454.66|452.06|454.57|451.97|454.66|452.06|454.57|451.97|0
1626318410000|2021-07-15 03:06:50|454.39|451.79|454.39|451.79|454.39|451.79|454.39|451.79|0
1626318420000|2021-07-15 03:07:00|454.48|451.88|454.57|451.97|454.57|451.97|454.48|451.88|0
1626318430000|2021-07-15 03:07:10|454.39|451.79|454.39|451.79|454.57|451.97|454.39|451.79|0
1626318470000|2021-07-15 03:07:50|454.2|451.6|454.2|451.6|454.2|451.6|454.2|451.6|0
1626318490000|2021-07-15 03:08:10|454.57|451.97|454.38|451.78|454.57|451.97|454.38|451.78|0
1626318500000|2021-07-15 03:08:20|454.57|451.97|454.57|451.97|454.57|451.97|454.57|451.97|0
1626318510000|2021-07-15 03:08:30|454.38|451.78|454.47|451.87|454.57|451.97|454.38|451.78|0
1626318520000|2021-07-15 03:08:40|454.38|451.78|454.57|451.97|454.57|451.97|454.38|451.78|0
1626318530000|2021-07-15 03:08:50|454.47|451.87|454.47|451.87|454.47|451.87|454.47|451.87|0
1626318540000|2021-07-15 03:09:00|454.38|451.78|454.76|452.16|454.76|452.16|454.38|451.78|0
1626318560000|2021-07-15 03:09:20|454.66|452.06|454.57|451.97|454.66|452.06|454.57|451.97|0
1626318620000|2021-07-15 03:10:20|454.38|451.78|454.38|451.78|454.38|451.78|454.38|451.78|0
1626318630000|2021-07-15 03:10:30|454.57|451.97|454.57|451.97|454.57|451.97|454.57|451.97|0
1626318640000|2021-07-15 03:10:40|454.38|451.78|454.38|451.78|454.38|451.78|454.38|451.78|0
1626318660000|2021-07-15 03:11:00|454.57|451.97|454.38|451.78|454.57|451.97|454.38|451.78|0
1626318730000|2021-07-15 03:12:10|454.47|451.87|454.57|451.97|454.57|451.97|454.38|451.78|0
1626318750000|2021-07-15 03:12:30|454.76|452.16|454.76|452.16|454.76|452.16|454.76|452.16|0
1626318780000|2021-07-15 03:13:00|454.94|452.34|454.94|452.34|454.94|452.34|454.94|452.34|0
1626318790000|2021-07-15 03:13:10|454.85|452.25|454.94|452.34|454.94|452.34|454.85|452.25|0
1626318800000|2021-07-15 03:13:20|454.76|452.16|454.76|452.16|454.94|452.34|454.76|452.16|0
1626318840000|2021-07-15 03:14:00|454.57|451.97|454.57|451.97|454.57|451.97|454.57|451.97|0
1626318850000|2021-07-15 03:14:10|454.76|452.16|454.57|451.97|454.76|452.16|454.57|451.97|0
1626318870000|2021-07-15 03:14:30|454.66|452.06|454.57|451.97|454.66|452.06|454.57|451.97|0
1626318880000|2021-07-15 03:14:40|454.66|452.06|454.76|452.16|454.76|452.16|454.66|452.06|0
1626318910000|2021-07-15 03:15:10|454.94|452.34|454.85|452.25|454.94|452.34|454.85|452.25|0
1626318920000|2021-07-15 03:15:20|454.94|452.34|454.76|452.16|454.94|452.34|454.76|452.16|0
1626318960000|2021-07-15 03:16:00|454.94|452.34|454.75|452.15|454.94|452.34|454.75|452.15|0
1626319050000|2021-07-15 03:17:30|454.94|452.34|454.94|452.34|454.94|452.34|454.94|452.34|0
1626319080000|2021-07-15 03:18:00|455.13|452.53|455.13|452.53|455.13|452.53|455.13|452.53|0
1626319090000|2021-07-15 03:18:10|455.31|452.71|455.31|452.71|455.31|452.71|455.31|452.71|0
1626319100000|2021-07-15 03:18:20|455.5|452.9|455.5|452.9|455.5|452.9|455.5|452.9|0
1626319110000|2021-07-15 03:18:30|455.31|452.71|455.5|452.9|455.5|452.9|455.31|452.71|0
1626319130000|2021-07-15 03:18:50|455.31|452.71|455.31|452.71|455.31|452.71|455.31|452.71|0
1626319160000|2021-07-15 03:19:20|455.13|452.53|455.13|452.53|455.13|452.53|455.13|452.53|0
1626319170000|2021-07-15 03:19:30|455.31|452.71|455.31|452.71|455.31|452.71|455.31|452.71|0
1626319180000|2021-07-15 03:19:40|455.22|452.62|455.13|452.53|455.22|452.62|455.13|452.53|0
1626319190000|2021-07-15 03:19:50|455.22|452.62|455.31|452.71|455.31|452.71|455.22|452.62|0
1626319200000|2021-07-15 03:20:00|455.13|452.53|455.13|452.53|455.13|452.53|455.13|452.53|0
1626319230000|2021-07-15 03:20:30|455.03|452.43|454.94|452.34|455.03|452.43|454.94|452.34|0
1626319240000|2021-07-15 03:20:40|455.13|452.53|455.13|452.53|455.13|452.53|455.13|452.53|0
1626319250000|2021-07-15 03:20:50|454.94|452.34|454.94|452.34|454.94|452.34|454.94|452.34|0
1626319290000|2021-07-15 03:21:30|455.13|452.53|455.13|452.53|455.13|452.53|455.13|452.53|0
1626319310000|2021-07-15 03:21:50|454.94|452.34|455.13|452.53|455.13|452.53|454.94|452.34|0
1626319350000|2021-07-15 03:22:30|454.94|452.34|454.94|452.34|454.94|452.34|454.94|452.34|0
1626319370000|2021-07-15 03:22:50|455.03|452.43|454.94|452.34|455.13|452.53|454.94|452.34|0
1626319410000|2021-07-15 03:23:30|454.56|451.96|454.65|452.05|454.65|452.05|454.56|451.96|0
1626319420000|2021-07-15 03:23:40|454.56|451.96|454.56|451.96|454.56|451.96|454.56|451.96|0
1626319450000|2021-07-15 03:24:10|454.38|451.78|454.38|451.78|454.38|451.78|454.38|451.78|0
1626319500000|2021-07-15 03:25:00|454.56|451.96|454.38|451.78|454.56|451.96|454.38|451.78|0
1626319510000|2021-07-15 03:25:10|454.56|451.96|454.56|451.96|454.56|451.96|454.56|451.96|0
1626319550000|2021-07-15 03:25:50|454.75|452.15|454.75|452.15|454.75|452.15|454.75|452.15|0
1626319570000|2021-07-15 03:26:10|454.56|451.96|454.56|451.96|454.56|451.96|454.56|451.96|0
1626319580000|2021-07-15 03:26:20|454.65|452.05|454.75|452.15|454.75|452.15|454.65|452.05|0
1626319590000|2021-07-15 03:26:30|454.56|451.96|454.56|451.96|454.56|451.96|454.56|451.96|0
1626319600000|2021-07-15 03:26:40|454.75|452.15|454.75|452.15|454.75|452.15|454.75|452.15|0
1626319620000|2021-07-15 03:27:00|454.94|452.34|454.84|452.24|454.94|452.34|454.84|452.24|0
1626319630000|2021-07-15 03:27:10|454.75|452.15|454.75|452.15|454.94|452.34|454.75|452.15|0
1626319660000|2021-07-15 03:27:40|454.94|452.34|454.94|452.34|454.94|452.34|454.94|452.34|0
1626319680000|2021-07-15 03:28:00|455.12|452.52|454.94|452.34|455.12|452.52|454.94|452.34|0
1626319700000|2021-07-15 03:28:20|455.03|452.43|454.94|452.34|455.12|452.52|454.94|452.34|0
1626319710000|2021-07-15 03:28:30|455.12|452.52|455.12|452.52|455.12|452.52|455.12|452.52|0
1626319740000|2021-07-15 03:29:00|454.75|452.15|454.75|452.15|454.75|452.15|454.75|452.15|0
1626319750000|2021-07-15 03:29:10|454.94|452.34|454.94|452.34|454.94|452.34|454.75|452.15|0
1626319770000|2021-07-15 03:29:30|455.12|452.52|455.12|452.52|455.12|452.52|455.12|452.52|0
1626319790000|2021-07-15 03:29:50|455.31|452.71|455.31|452.71|455.31|452.71|455.31|452.71|0
1626319800000|2021-07-15 03:30:00|455.5|452.9|455.59|452.99|455.59|452.99|455.5|452.9|0
1626319810000|2021-07-15 03:30:10|455.68|453.08|455.5|452.9|455.68|453.08|455.5|452.9|0
1626319820000|2021-07-15 03:30:20|455.31|452.71|455.5|452.9|455.5|452.9|455.31|452.71|0
1626319830000|2021-07-15 03:30:30|455.4|452.8|455.5|452.9|455.5|452.9|455.4|452.8|0
1626319840000|2021-07-15 03:30:40|455.68|453.08|455.5|452.9|455.68|453.08|455.5|452.9|0
1626319850000|2021-07-15 03:30:50|455.68|453.08|455.68|453.08|455.68|453.08|455.68|453.08|0
1626319860000|2021-07-15 03:31:00|455.5|452.9|455.5|452.9|455.5|452.9|455.5|452.9|0
1626319870000|2021-07-15 03:31:10|455.68|453.08|455.68|453.08|455.68|453.08|455.68|453.08|0
1626319880000|2021-07-15 03:31:20|455.87|453.27|455.87|453.27|455.87|453.27|455.87|453.27|0
1626319890000|2021-07-15 03:31:30|456.06|453.46|456.06|453.46|456.06|453.46|456.06|453.46|0
1626319900000|2021-07-15 03:31:40|455.96|453.36|455.96|453.36|455.96|453.36|455.96|453.36|0
1626319910000|2021-07-15 03:31:50|456.06|453.46|456.06|453.46|456.06|453.46|455.87|453.27|0
1626319960000|2021-07-15 03:32:40|455.87|453.27|455.68|453.08|455.87|453.27|455.68|453.08|0
1626319980000|2021-07-15 03:33:00|455.77|453.17|455.87|453.27|455.87|453.27|455.68|453.08|0
1626320020000|2021-07-15 03:33:40|456.06|453.46|456.06|453.46|456.06|453.46|456.06|453.46|0
1626320060000|2021-07-15 03:34:20|455.87|453.27|455.87|453.27|456.06|453.46|455.87|453.27|0
1626320070000|2021-07-15 03:34:30|456.06|453.46|456.06|453.46|456.06|453.46|456.06|453.46|0
1626320090000|2021-07-15 03:34:50|455.96|453.36|455.96|453.36|455.96|453.36|455.96|453.36|0
1626320100000|2021-07-15 03:35:00|456.06|453.46|456.06|453.46|456.06|453.46|456.06|453.46|0
1626320110000|2021-07-15 03:35:10|455.87|453.27|455.96|453.36|455.96|453.36|455.87|453.27|0
1626320120000|2021-07-15 03:35:20|456.06|453.46|456.06|453.46|456.06|453.46|456.06|453.46|0
1626320150000|2021-07-15 03:35:50|456.05|453.45|456.05|453.45|456.05|453.45|456.05|453.45|0
1626320160000|2021-07-15 03:36:00|456.43|453.83|456.43|453.83|456.43|453.83|456.43|453.83|0
1626320170000|2021-07-15 03:36:10|456.24|453.64|456.24|453.64|456.24|453.64|456.24|453.64|0
1626320180000|2021-07-15 03:36:20|456.43|453.83|456.43|453.83|456.43|453.83|456.43|453.83|0
1626320250000|2021-07-15 03:37:30|456.62|454.02|456.62|454.02|456.62|454.02|456.62|454.02|0
1626320280000|2021-07-15 03:38:00|456.8|454.2|456.8|454.2|456.8|454.2|456.8|454.2|0
1626320290000|2021-07-15 03:38:10|456.71|454.11|456.71|454.11|456.8|454.2|456.71|454.11|0
1626320300000|2021-07-15 03:38:20|456.62|454.02|456.8|454.2|456.8|454.2|456.62|454.02|0
1626320310000|2021-07-15 03:38:30|456.99|454.39|456.99|454.39|456.99|454.39|456.99|454.39|0
1626320330000|2021-07-15 03:38:50|456.8|454.2|456.8|454.2|456.8|454.2|456.8|454.2|0
1626320350000|2021-07-15 03:39:10|456.7|454.1|456.7|454.1|456.8|454.2|456.7|454.1|0
1626320360000|2021-07-15 03:39:20|456.8|454.2|456.8|454.2|456.8|454.2|456.8|454.2|0
1626320370000|2021-07-15 03:39:30|456.99|454.39|456.99|454.39|456.99|454.39|456.99|454.39|0
1626320380000|2021-07-15 03:39:40|456.8|454.2|456.8|454.2|456.8|454.2|456.8|454.2|0
1626320420000|2021-07-15 03:40:20|456.89|454.29|456.99|454.39|456.99|454.39|456.8|454.2|0
1626320440000|2021-07-15 03:40:40|456.8|454.2|456.99|454.39|456.99|454.39|456.8|454.2|0
1626320450000|2021-07-15 03:40:50|456.89|454.29|456.8|454.2|456.89|454.29|456.8|454.2|0
1626320460000|2021-07-15 03:41:00|456.89|454.29|456.8|454.2|456.89|454.29|456.8|454.2|0
1626320520000|2021-07-15 03:42:00|456.61|454.01|456.8|454.2|456.8|454.2|456.61|454.01|0
1626320550000|2021-07-15 03:42:30|456.61|454.01|456.61|454.01|456.61|454.01|456.61|454.01|0
1626320590000|2021-07-15 03:43:10|456.8|454.2|456.8|454.2|456.8|454.2|456.8|454.2|0
1626320600000|2021-07-15 03:43:20|456.99|454.39|456.99|454.39|456.99|454.39|456.99|454.39|0
1626320650000|2021-07-15 03:44:10|456.8|454.2|456.8|454.2|456.8|454.2|456.8|454.2|0
1626320670000|2021-07-15 03:44:30|456.7|454.1|456.61|454.01|456.7|454.1|456.61|454.01|0
1626320700000|2021-07-15 03:45:00|456.43|453.83|456.43|453.83|456.43|453.83|456.43|453.83|0
1626320730000|2021-07-15 03:45:30|456.42|453.82|456.61|454.01|456.61|454.01|456.42|453.82|0
1626320750000|2021-07-15 03:45:50|456.51|453.91|456.42|453.82|456.51|453.91|456.42|453.82|0
1626320760000|2021-07-15 03:46:00|456.61|454.01|456.51|453.91|456.61|454.01|456.51|453.91|0
1626320770000|2021-07-15 03:46:10|456.42|453.82|456.61|454.01|456.61|454.01|456.42|453.82|0
1626320830000|2021-07-15 03:47:10|456.42|453.82|456.42|453.82|456.42|453.82|456.42|453.82|0
1626320860000|2021-07-15 03:47:40|456.61|454.01|456.61|454.01|456.61|454.01|456.61|454.01|0
1626320870000|2021-07-15 03:47:50|456.8|454.2|456.8|454.2|456.8|454.2|456.8|454.2|0
1626320880000|2021-07-15 03:48:00|456.7|454.1|456.61|454.01|456.7|454.1|456.61|454.01|0
1626320930000|2021-07-15 03:48:50|456.51|453.91|456.51|453.91|456.51|453.91|456.42|453.82|0
1626320940000|2021-07-15 03:49:00|456.61|454.01|456.61|454.01|456.61|454.01|456.61|454.01|0
1626320950000|2021-07-15 03:49:10|456.42|453.82|456.42|453.82|456.42|453.82|456.42|453.82|0
1626321000000|2021-07-15 03:50:00|456.33|453.73|456.42|453.82|456.42|453.82|456.33|453.73|0
1626321010000|2021-07-15 03:50:10|456.24|453.64|456.24|453.64|456.24|453.64|456.24|453.64|0
1626321040000|2021-07-15 03:50:40|456.42|453.82|456.42|453.82|456.42|453.82|456.42|453.82|0
1626321060000|2021-07-15 03:51:00|456.61|454.01|456.42|453.82|456.61|454.01|456.42|453.82|0
1626321130000|2021-07-15 03:52:10|456.32|453.72|456.23|453.63|456.32|453.72|456.23|453.63|0
1626321190000|2021-07-15 03:53:10|456.42|453.82|456.42|453.82|456.42|453.82|456.42|453.82|0
1626321230000|2021-07-15 03:53:50|456.23|453.63|456.23|453.63|456.23|453.63|456.23|453.63|0
1626321300000|2021-07-15 03:55:00|456.05|453.45|456.05|453.45|456.05|453.45|456.05|453.45|0
1626321310000|2021-07-15 03:55:10|456.23|453.63|456.23|453.63|456.23|453.63|456.23|453.63|0
1626321330000|2021-07-15 03:55:30|456.05|453.45|456.23|453.63|456.23|453.63|456.05|453.45|0
1626321340000|2021-07-15 03:55:40|456.05|453.45|456.05|453.45|456.05|453.45|456.05|453.45|0
1626321380000|2021-07-15 03:56:20|456.14|453.54|456.14|453.54|456.14|453.54|456.14|453.54|0
1626321390000|2021-07-15 03:56:30|456.23|453.63|456.23|453.63|456.23|453.63|456.23|453.63|0
1626321430000|2021-07-15 03:57:10|456.05|453.45|456.05|453.45|456.05|453.45|456.05|453.45|0
1626321480000|2021-07-15 03:58:00|455.86|453.26|456.05|453.45|456.05|453.45|455.86|453.26|0
1626321500000|2021-07-15 03:58:20|455.86|453.26|455.95|453.35|455.95|453.35|455.86|453.26|0
1626321510000|2021-07-15 03:58:30|455.86|453.26|455.86|453.26|455.86|453.26|455.86|453.26|0
1626321520000|2021-07-15 03:58:40|455.95|453.35|455.86|453.26|455.95|453.35|455.86|453.26|0
1626321560000|2021-07-15 03:59:20|456.04|453.44|456.04|453.44|456.04|453.44|456.04|453.44|0
1626321650000|2021-07-15 04:00:50|456.13|453.53|456.13|453.53|456.13|453.53|456.13|453.53|0
1626321660000|2021-07-15 04:01:00|456.23|453.63|456.23|453.63|456.23|453.63|456.23|453.63|0
1626321720000|2021-07-15 04:02:00|456.42|453.82|456.23|453.63|456.42|453.82|456.23|453.63|0
1626321730000|2021-07-15 04:02:10|456.42|453.82|456.42|453.82|456.42|453.82|456.42|453.82|0
1626321740000|2021-07-15 04:02:20|456.23|453.63|456.23|453.63|456.23|453.63|456.23|453.63|0
1626321750000|2021-07-15 04:02:30|456.32|453.72|456.32|453.72|456.32|453.72|456.32|453.72|0
1626321760000|2021-07-15 04:02:40|456.23|453.63|456.42|453.82|456.42|453.82|456.23|453.63|0
1626321780000|2021-07-15 04:03:00|456.23|453.63|456.23|453.63|456.23|453.63|456.23|453.63|0
1626321810000|2021-07-15 04:03:30|456.04|453.44|456.04|453.44|456.04|453.44|456.04|453.44|0
1626321830000|2021-07-15 04:03:50|455.86|453.26|455.86|453.26|455.86|453.26|455.86|453.26|0
1626321860000|2021-07-15 04:04:20|456.04|453.44|456.04|453.44|456.04|453.44|456.04|453.44|0
1626321900000|2021-07-15 04:05:00|455.86|453.26|455.86|453.26|455.94|453.34|455.86|453.26|0
1626321920000|2021-07-15 04:05:20|455.85|453.25|455.85|453.25|455.85|453.25|455.85|453.25|0
1626321930000|2021-07-15 04:05:30|455.67|453.07|455.67|453.07|455.67|453.07|455.67|453.07|0
1626321940000|2021-07-15 04:05:40|455.76|453.16|455.85|453.25|455.85|453.25|455.76|453.16|0
1626321950000|2021-07-15 04:05:50|456.04|453.44|456.04|453.44|456.04|453.44|456.04|453.44|0
1626321960000|2021-07-15 04:06:00|455.85|453.25|455.94|453.34|456.04|453.44|455.85|453.25|0
1626321970000|2021-07-15 04:06:10|456.04|453.44|456.04|453.44|456.04|453.44|456.04|453.44|0
1626322050000|2021-07-15 04:07:30|456.23|453.63|456.23|453.63|456.23|453.63|456.23|453.63|0
1626322070000|2021-07-15 04:07:50|456.42|453.82|456.42|453.82|456.42|453.82|456.42|453.82|0
1626322080000|2021-07-15 04:08:00|456.23|453.63|456.23|453.63|456.23|453.63|456.23|453.63|0
1626322090000|2021-07-15 04:08:10|456.42|453.82|456.41|453.81|456.42|453.82|456.41|453.81|0
1626322120000|2021-07-15 04:08:40|456.23|453.63|456.23|453.63|456.23|453.63|456.23|453.63|0
1626322150000|2021-07-15 04:09:10|456.41|453.81|456.41|453.81|456.41|453.81|456.41|453.81|0
1626322180000|2021-07-15 04:09:40|456.23|453.63|456.23|453.63|456.23|453.63|456.23|453.63|0
1626322200000|2021-07-15 04:10:00|456.32|453.72|456.23|453.63|456.32|453.72|456.23|453.63|0
1626322230000|2021-07-15 04:10:30|456.13|453.53|456.04|453.44|456.13|453.53|456.04|453.44|0
1626322270000|2021-07-15 04:11:10|455.85|453.25|455.85|453.25|455.85|453.25|455.85|453.25|0
1626322330000|2021-07-15 04:12:10|455.66|453.06|455.85|453.25|455.85|453.25|455.66|453.06|0
1626322340000|2021-07-15 04:12:20|456.04|453.44|455.85|453.25|456.04|453.44|455.85|453.25|0
1626322400000|2021-07-15 04:13:20|455.94|453.34|455.85|453.25|455.94|453.34|455.85|453.25|0
1626322420000|2021-07-15 04:13:40|455.75|453.15|455.66|453.06|455.75|453.15|455.66|453.06|0
1626322430000|2021-07-15 04:13:50|455.85|453.25|455.85|453.25|455.85|453.25|455.85|453.25|0
1626322550000|2021-07-15 04:15:50|456.04|453.44|456.04|453.44|456.04|453.44|456.04|453.44|0
1626322560000|2021-07-15 04:16:00|456.22|453.62|456.22|453.62|456.22|453.62|456.22|453.62|0
1626322570000|2021-07-15 04:16:10|456.04|453.44|456.04|453.44|456.04|453.44|456.04|453.44|0
1626322580000|2021-07-15 04:16:20|456.22|453.62|456.04|453.44|456.22|453.62|456.04|453.44|0
1626322610000|2021-07-15 04:16:50|456.22|453.62|456.22|453.62|456.22|453.62|456.22|453.62|0
1626322630000|2021-07-15 04:17:10|456.04|453.44|456.04|453.44|456.04|453.44|456.04|453.44|0
1626322650000|2021-07-15 04:17:30|456.22|453.62|456.22|453.62|456.22|453.62|456.22|453.62|0
1626322720000|2021-07-15 04:18:40|456.41|453.81|456.41|453.81|456.41|453.81|456.22|453.62|0
1626322740000|2021-07-15 04:19:00|456.5|453.9|456.5|453.9|456.5|453.9|456.5|453.9|0
1626322750000|2021-07-15 04:19:10|456.41|453.81|456.41|453.81|456.41|453.81|456.41|453.81|0
1626322780000|2021-07-15 04:19:40|456.22|453.62|456.22|453.62|456.22|453.62|456.22|453.62|0
1626322790000|2021-07-15 04:19:50|456.41|453.81|456.41|453.81|456.41|453.81|456.41|453.81|0
1626322820000|2021-07-15 04:20:20|456.22|453.62|456.22|453.62|456.22|453.62|456.22|453.62|0
1626322850000|2021-07-15 04:20:50|456.04|453.44|456.04|453.44|456.04|453.44|456.04|453.44|0
1626322860000|2021-07-15 04:21:00|455.94|453.34|456.04|453.44|456.04|453.44|455.94|453.34|0
1626322880000|2021-07-15 04:21:20|456.03|453.43|456.03|453.43|456.03|453.43|456.03|453.43|0
1626322890000|2021-07-15 04:21:30|456.22|453.62|456.22|453.62|456.22|453.62|456.22|453.62|0
1626322900000|2021-07-15 04:21:40|456.41|453.81|456.41|453.81|456.41|453.81|456.41|453.81|0
1626322920000|2021-07-15 04:22:00|456.22|453.62|456.41|453.81|456.41|453.81|456.22|453.62|0
1626322940000|2021-07-15 04:22:20|456.5|453.9|456.5|453.9|456.5|453.9|456.5|453.9|0
1626322950000|2021-07-15 04:22:30|456.41|453.81|456.41|453.81|456.41|453.81|456.41|453.81|0
1626322960000|2021-07-15 04:22:40|456.6|454|456.41|453.81|456.6|454|456.41|453.81|0
1626322970000|2021-07-15 04:22:50|456.5|453.9|456.6|454|456.6|454|456.5|453.9|0
1626323000000|2021-07-15 04:23:20|456.41|453.81|456.41|453.81|456.41|453.81|456.41|453.81|0
1626323030000|2021-07-15 04:23:50|456.6|454|456.6|454|456.6|454|456.6|454|0
1626323040000|2021-07-15 04:24:00|456.41|453.81|456.41|453.81|456.41|453.81|456.41|453.81|0
1626323110000|2021-07-15 04:25:10|456.22|453.62|456.41|453.81|456.41|453.81|456.22|453.62|0
1626323130000|2021-07-15 04:25:30|456.31|453.71|456.22|453.62|456.31|453.71|456.22|453.62|0
1626323220000|2021-07-15 04:27:00|456.41|453.81|456.22|453.62|456.41|453.81|456.22|453.62|0
1626323330000|2021-07-15 04:28:50|456.41|453.81|456.41|453.81|456.41|453.81|456.41|453.81|0
1626323420000|2021-07-15 04:30:20|456.22|453.62|456.22|453.62|456.22|453.62|456.22|453.62|0
1626323490000|2021-07-15 04:31:30|456.12|453.52|456.03|453.43|456.12|453.52|456.03|453.43|0
1626323500000|2021-07-15 04:31:40|456.22|453.62|456.22|453.62|456.22|453.62|456.22|453.62|0
1626323510000|2021-07-15 04:31:50|456.03|453.43|456.03|453.43|456.03|453.43|456.03|453.43|0
1626323520000|2021-07-15 04:32:00|456.22|453.62|456.4|453.8|456.4|453.8|456.22|453.62|0
1626323640000|2021-07-15 04:34:00|456.31|453.71|456.4|453.8|456.4|453.8|456.31|453.71|0
1626323660000|2021-07-15 04:34:20|456.22|453.62|456.22|453.62|456.4|453.8|456.22|453.62|0
1626323710000|2021-07-15 04:35:10|456.4|453.8|456.4|453.8|456.4|453.8|456.4|453.8|0
1626323740000|2021-07-15 04:35:40|456.49|453.89|456.49|453.89|456.49|453.89|456.49|453.89|0
1626323750000|2021-07-15 04:35:50|456.4|453.8|456.4|453.8|456.4|453.8|456.4|453.8|0
1626323760000|2021-07-15 04:36:00|456.59|453.99|456.59|453.99|456.59|453.99|456.59|453.99|0
1626323800000|2021-07-15 04:36:40|456.4|453.8|456.4|453.8|456.4|453.8|456.4|453.8|0
1626323820000|2021-07-15 04:37:00|456.22|453.62|456.22|453.62|456.22|453.62|456.22|453.62|0
1626323830000|2021-07-15 04:37:10|456.4|453.8|456.4|453.8|456.4|453.8|456.4|453.8|0
1626323900000|2021-07-15 04:38:20|456.21|453.61|456.21|453.61|456.21|453.61|456.21|453.61|0
1626323980000|2021-07-15 04:39:40|456.03|453.43|456.03|453.43|456.03|453.43|456.03|453.43|0
1626324000000|2021-07-15 04:40:00|455.84|453.24|455.84|453.24|455.84|453.24|455.84|453.24|0
1626324020000|2021-07-15 04:40:20|455.65|453.05|455.65|453.05|455.65|453.05|455.65|453.05|0
1626324030000|2021-07-15 04:40:30|455.84|453.24|455.84|453.24|455.84|453.24|455.84|453.24|0
1626324060000|2021-07-15 04:41:00|455.65|453.05|455.84|453.24|455.84|453.24|455.65|453.05|0
1626324090000|2021-07-15 04:41:30|456.03|453.43|456.03|453.43|456.03|453.43|456.03|453.43|0
1626324110000|2021-07-15 04:41:50|455.84|453.24|455.84|453.24|455.84|453.24|455.84|453.24|0
1626324170000|2021-07-15 04:42:50|455.65|453.05|455.65|453.05|455.65|453.05|455.65|453.05|0
1626324180000|2021-07-15 04:43:00|455.84|453.24|455.84|453.24|455.84|453.24|455.84|453.24|0
1626324190000|2021-07-15 04:43:10|455.65|453.05|455.65|453.05|455.65|453.05|455.65|453.05|0
1626324270000|2021-07-15 04:44:30|455.84|453.24|455.84|453.24|455.84|453.24|455.84|453.24|0
1626324360000|2021-07-15 04:46:00|455.65|453.05|455.65|453.05|455.65|453.05|455.65|453.05|0
1626324400000|2021-07-15 04:46:40|455.84|453.24|455.84|453.24|455.84|453.24|455.84|453.24|0
1626324430000|2021-07-15 04:47:10|456.02|453.42|456.02|453.42|456.02|453.42|456.02|453.42|0
1626324440000|2021-07-15 04:47:20|455.84|453.24|455.84|453.24|455.84|453.24|455.84|453.24|0
1626324540000|2021-07-15 04:49:00|456.02|453.42|456.02|453.42|456.02|453.42|456.02|453.42|0
1626324590000|2021-07-15 04:49:50|455.84|453.24|456.02|453.42|456.02|453.42|455.84|453.24|0
1626324600000|2021-07-15 04:50:00|455.93|453.33|456.02|453.42|456.02|453.42|455.93|453.33|0
1626324640000|2021-07-15 04:50:40|455.84|453.24|455.83|453.23|455.84|453.24|455.83|453.23|0
1626324650000|2021-07-15 04:50:50|455.65|453.05|455.46|452.86|455.65|453.05|455.46|452.86|0
1626324670000|2021-07-15 04:51:10|455.36|452.76|455.46|452.86|455.46|452.86|455.36|452.76|0
1626324680000|2021-07-15 04:51:20|455.27|452.67|455.27|452.67|455.27|452.67|455.27|452.67|0
1626324710000|2021-07-15 04:51:50|455.18|452.58|455.09|452.49|455.18|452.58|455.09|452.49|0
1626324720000|2021-07-15 04:52:00|455.18|452.58|455.09|452.49|455.18|452.58|455.09|452.49|0
1626324750000|2021-07-15 04:52:30|455.27|452.67|455.27|452.67|455.27|452.67|455.27|452.67|0
1626324780000|2021-07-15 04:53:00|455.09|452.49|455.09|452.49|455.09|452.49|455.09|452.49|0
1626324810000|2021-07-15 04:53:30|454.9|452.3|455.09|452.49|455.09|452.49|454.9|452.3|0
1626324830000|2021-07-15 04:53:50|454.9|452.3|455.09|452.49|455.09|452.49|454.9|452.3|0
1626324880000|2021-07-15 04:54:40|454.9|452.3|454.9|452.3|454.9|452.3|454.9|452.3|0
1626324890000|2021-07-15 04:54:50|454.99|452.39|454.9|452.3|454.99|452.39|454.9|452.3|0
1626324910000|2021-07-15 04:55:10|454.71|452.11|454.71|452.11|454.71|452.11|454.71|452.11|0
1626324920000|2021-07-15 04:55:20|454.8|452.2|454.71|452.11|454.8|452.2|454.71|452.11|0
1626324930000|2021-07-15 04:55:30|454.9|452.3|454.9|452.3|454.9|452.3|454.9|452.3|0
1626324980000|2021-07-15 04:56:20|454.71|452.11|454.71|452.11|454.71|452.11|454.71|452.11|0
1626324990000|2021-07-15 04:56:30|454.9|452.3|454.9|452.3|454.9|452.3|454.9|452.3|0
1626325030000|2021-07-15 04:57:10|454.71|452.11|454.71|452.11|454.71|452.11|454.71|452.11|0
1626325040000|2021-07-15 04:57:20|454.52|451.92|454.52|451.92|454.52|451.92|454.52|451.92|0
1626325070000|2021-07-15 04:57:50|454.71|452.11|454.52|451.92|454.71|452.11|454.52|451.92|0
1626325130000|2021-07-15 04:58:50|454.71|452.11|454.71|452.11|454.71|452.11|454.71|452.11|0
1626325160000|2021-07-15 04:59:20|454.9|452.3|454.9|452.3|454.9|452.3|454.9|452.3|0
1626325180000|2021-07-15 04:59:40|454.8|452.2|454.9|452.3|454.9|452.3|454.8|452.2|0
1626325200000|2021-07-15 05:00:00|454.71|452.11|454.71|452.11|454.71|452.11|454.71|452.11|0
1626325220000|2021-07-15 05:00:20|454.9|452.3|454.9|452.3|454.9|452.3|454.9|452.3|0
1626325230000|2021-07-15 05:00:30|454.71|452.11|454.9|452.3|454.9|452.3|454.71|452.11|0
1626325240000|2021-07-15 05:00:40|454.99|452.39|454.9|452.3|454.99|452.39|454.9|452.3|0
1626325250000|2021-07-15 05:00:50|455.08|452.48|455.08|452.48|455.08|452.48|455.08|452.48|0
1626325270000|2021-07-15 05:01:10|455.17|452.57|455.08|452.48|455.17|452.57|455.08|452.48|0
1626325280000|2021-07-15 05:01:20|455.27|452.67|455.27|452.67|455.27|452.67|455.27|452.67|0
1626325290000|2021-07-15 05:01:30|455.08|452.48|455.08|452.48|455.08|452.48|455.08|452.48|0
1626325300000|2021-07-15 05:01:40|455.17|452.57|455.27|452.67|455.27|452.67|455.17|452.57|0
1626325320000|2021-07-15 05:02:00|455.08|452.48|455.08|452.48|455.08|452.48|455.08|452.48|0
1626325350000|2021-07-15 05:02:30|455.27|452.67|455.46|452.86|455.46|452.86|455.27|452.67|0
1626325370000|2021-07-15 05:02:50|455.36|452.76|455.46|452.86|455.46|452.86|455.27|452.67|0
1626325390000|2021-07-15 05:03:10|455.27|452.67|455.27|452.67|455.27|452.67|455.27|452.67|0
1626325420000|2021-07-15 05:03:40|455.36|452.76|455.27|452.67|455.36|452.76|455.27|452.67|0
1626325430000|2021-07-15 05:03:50|455.46|452.86|455.46|452.86|455.46|452.86|455.46|452.86|0
1626325450000|2021-07-15 05:04:10|455.45|452.85|455.45|452.85|455.45|452.85|455.45|452.85|0
1626325480000|2021-07-15 05:04:40|455.64|453.04|455.64|453.04|455.64|453.04|455.64|453.04|0
1626325510000|2021-07-15 05:05:10|455.83|453.23|455.83|453.23|455.83|453.23|455.83|453.23|0
1626325560000|2021-07-15 05:06:00|456.02|453.42|456.02|453.42|456.02|453.42|456.02|453.42|0
1626325580000|2021-07-15 05:06:20|455.83|453.23|455.83|453.23|455.83|453.23|455.83|453.23|0
1626325740000|2021-07-15 05:09:00|455.64|453.04|455.83|453.23|455.83|453.23|455.64|453.04|0
1626325810000|2021-07-15 05:10:10|456.01|453.41|456.01|453.41|456.01|453.41|456.01|453.41|0
1626325830000|2021-07-15 05:10:30|455.83|453.23|455.83|453.23|455.83|453.23|455.83|453.23|0
1626325900000|2021-07-15 05:11:40|455.64|453.04|455.64|453.04|455.64|453.04|455.64|453.04|0
1626325910000|2021-07-15 05:11:50|455.83|453.23|455.83|453.23|455.83|453.23|455.83|453.23|0
1626325920000|2021-07-15 05:12:00|455.64|453.04|455.64|453.04|455.64|453.04|455.64|453.04|0
1626325990000|2021-07-15 05:13:10|455.83|453.23|455.83|453.23|455.83|453.23|455.64|453.04|0
1626326000000|2021-07-15 05:13:20|455.82|453.22|455.82|453.22|455.82|453.22|455.82|453.22|0
1626326010000|2021-07-15 05:13:30|455.73|453.13|455.82|453.22|455.82|453.22|455.64|453.04|0
1626326020000|2021-07-15 05:13:40|455.64|453.04|455.64|453.04|455.64|453.04|455.64|453.04|0
1626326060000|2021-07-15 05:14:20|455.82|453.22|455.91|453.31|455.91|453.31|455.82|453.22|0
1626326070000|2021-07-15 05:14:30|456.01|453.41|456.01|453.41|456.01|453.41|456.01|453.41|0
1626326080000|2021-07-15 05:14:40|455.82|453.22|455.82|453.22|455.82|453.22|455.82|453.22|0
1626326090000|2021-07-15 05:14:50|455.64|453.04|455.64|453.04|455.64|453.04|455.64|453.04|0
1626326100000|2021-07-15 05:15:00|455.82|453.22|455.82|453.22|455.82|453.22|455.82|453.22|0
1626326110000|2021-07-15 05:15:10|455.64|453.04|455.64|453.04|455.64|453.04|455.64|453.04|0
1626326150000|2021-07-15 05:15:50|455.82|453.22|455.73|453.13|455.82|453.22|455.64|453.04|0
1626326160000|2021-07-15 05:16:00|455.82|453.22|455.82|453.22|455.82|453.22|455.82|453.22|0
1626326170000|2021-07-15 05:16:10|455.64|453.04|455.64|453.04|455.64|453.04|455.64|453.04|0
1626326180000|2021-07-15 05:16:20|455.82|453.22|455.82|453.22|455.82|453.22|455.82|453.22|0
1626326220000|2021-07-15 05:17:00|455.64|453.04|455.82|453.22|455.82|453.22|455.64|453.04|0
1626326240000|2021-07-15 05:17:20|455.64|453.04|455.64|453.04|455.64|453.04|455.64|453.04|0
1626326250000|2021-07-15 05:17:30|455.54|452.94|455.26|452.66|455.54|452.94|455.26|452.66|0
1626326280000|2021-07-15 05:18:00|455.45|452.85|455.26|452.66|455.45|452.85|455.26|452.66|0
1626326300000|2021-07-15 05:18:20|455.07|452.47|455.16|452.56|455.16|452.56|455.07|452.47|0
1626326310000|2021-07-15 05:18:30|455.07|452.47|455.07|452.47|455.07|452.47|455.07|452.47|0
1626326350000|2021-07-15 05:19:10|455.26|452.66|455.26|452.66|455.26|452.66|455.26|452.66|0
1626326370000|2021-07-15 05:19:30|455.16|452.56|455.16|452.56|455.16|452.56|455.16|452.56|0
1626326380000|2021-07-15 05:19:40|455.07|452.47|455.07|452.47|455.07|452.47|455.07|452.47|0
1626326400000|2021-07-15 05:20:00|454.89|452.29|455.07|452.47|455.07|452.47|454.89|452.29|0
1626326420000|2021-07-15 05:20:20|455.26|452.66|455.26|452.66|455.26|452.66|455.26|452.66|0
1626326450000|2021-07-15 05:20:50|455.16|452.56|455.26|452.66|455.26|452.66|455.16|452.56|0
1626326460000|2021-07-15 05:21:00|455.07|452.47|455.16|452.56|455.16|452.56|455.07|452.47|0
1626326470000|2021-07-15 05:21:10|455.26|452.66|455.26|452.66|455.26|452.66|455.26|452.66|0
1626326490000|2021-07-15 05:21:30|455.45|452.85|455.45|452.85|455.45|452.85|455.45|452.85|0
1626326520000|2021-07-15 05:22:00|455.63|453.03|455.63|453.03|455.63|453.03|455.63|453.03|0
1626326550000|2021-07-15 05:22:30|455.82|453.22|455.82|453.22|455.82|453.22|455.82|453.22|0
1626326580000|2021-07-15 05:23:00|455.72|453.12|455.72|453.12|455.72|453.12|455.72|453.12|0
1626326590000|2021-07-15 05:23:10|455.82|453.22|455.82|453.22|455.82|453.22|455.82|453.22|0
1626326610000|2021-07-15 05:23:30|455.72|453.12|455.72|453.12|455.72|453.12|455.72|453.12|0
1626326620000|2021-07-15 05:23:40|455.63|453.03|455.63|453.03|455.63|453.03|455.63|453.03|0
1626326640000|2021-07-15 05:24:00|455.45|452.85|455.63|453.03|455.63|453.03|455.45|452.85|0
1626326670000|2021-07-15 05:24:30|455.82|453.22|455.82|453.22|455.82|453.22|455.82|453.22|0
1626326690000|2021-07-15 05:24:50|455.63|453.03|455.63|453.03|455.63|453.03|455.63|453.03|0
1626326700000|2021-07-15 05:25:00|455.82|453.22|455.82|453.22|455.82|453.22|455.82|453.22|0
1626326720000|2021-07-15 05:25:20|456.01|453.41|456.19|453.59|456.19|453.59|456.01|453.41|0
1626326730000|2021-07-15 05:25:30|456.1|453.5|456.19|453.59|456.19|453.59|456.1|453.5|0
1626326740000|2021-07-15 05:25:40|456.01|453.41|456.01|453.41|456.01|453.41|456.01|453.41|0
1626326750000|2021-07-15 05:25:50|456.19|453.59|456.19|453.59|456.19|453.59|456.01|453.41|0
1626326760000|2021-07-15 05:26:00|456.1|453.5|456.19|453.59|456.19|453.59|456.1|453.5|0
1626326790000|2021-07-15 05:26:30|456.28|453.68|456.38|453.78|456.38|453.78|456.28|453.68|0
1626326800000|2021-07-15 05:26:40|456.57|453.97|456.57|453.97|456.57|453.97|456.57|453.97|0
1626326820000|2021-07-15 05:27:00|456.75|454.15|456.75|454.15|456.75|454.15|456.75|454.15|0
1626326830000|2021-07-15 05:27:10|456.57|453.97|456.47|453.87|456.57|453.97|456.47|453.87|0
1626326840000|2021-07-15 05:27:20|456.57|453.97|456.38|453.78|456.57|453.97|456.38|453.78|0
1626326850000|2021-07-15 05:27:30|456.19|453.59|456.28|453.68|456.28|453.68|456.19|453.59|0
1626326860000|2021-07-15 05:27:40|456.19|453.59|456.19|453.59|456.19|453.59|456.19|453.59|0
1626326880000|2021-07-15 05:28:00|456.01|453.41|456.19|453.59|456.19|453.59|456.01|453.41|0
1626326890000|2021-07-15 05:28:10|456.01|453.41|456.19|453.59|456.19|453.59|456.01|453.41|0
1626326970000|2021-07-15 05:29:30|456.38|453.78|456.38|453.78|456.38|453.78|456.38|453.78|0
1626326990000|2021-07-15 05:29:50|456.28|453.68|456.38|453.78|456.38|453.78|456.28|453.68|0
1626327000000|2021-07-15 05:30:00|456.19|453.59|456.38|453.78|456.38|453.78|456.19|453.59|0
1626327010000|2021-07-15 05:30:10|456.19|453.59|456|453.4|456.19|453.59|456|453.4|0
1626327020000|2021-07-15 05:30:20|456.19|453.59|456.19|453.59|456.19|453.59|456|453.4|0
1626327030000|2021-07-15 05:30:30|456|453.4|456.19|453.59|456.38|453.78|456|453.4|0
1626327040000|2021-07-15 05:30:40|456|453.4|456.19|453.59|456.19|453.59|456|453.4|0
1626327090000|2021-07-15 05:31:30|456.38|453.78|456.38|453.78|456.38|453.78|456.38|453.78|0
1626327120000|2021-07-15 05:32:00|456.19|453.59|456.19|453.59|456.19|453.59|456.19|453.59|0
1626327180000|2021-07-15 05:33:00|456|453.4|456|453.4|456|453.4|456|453.4|0
1626327250000|2021-07-15 05:34:10|455.82|453.22|455.82|453.22|455.82|453.22|455.82|453.22|0
1626327290000|2021-07-15 05:34:50|455.63|453.03|455.63|453.03|455.63|453.03|455.63|453.03|0
1626327300000|2021-07-15 05:35:00|455.82|453.22|455.82|453.22|455.82|453.22|455.82|453.22|0
1626327310000|2021-07-15 05:35:10|455.72|453.12|455.82|453.22|455.82|453.22|455.72|453.12|0
1626327320000|2021-07-15 05:35:20|455.63|453.03|455.82|453.22|456|453.4|455.63|453.03|0
1626327360000|2021-07-15 05:36:00|456|453.4|456|453.4|456|453.4|456|453.4|0
1626327370000|2021-07-15 05:36:10|456.19|453.59|456.38|453.78|456.38|453.78|456|453.4|0
1626327380000|2021-07-15 05:36:20|456.19|453.59|456.19|453.59|456.38|453.78|456.19|453.59|0
1626327390000|2021-07-15 05:36:30|456.38|453.78|456.38|453.78|456.38|453.78|456.38|453.78|0
1626327410000|2021-07-15 05:36:50|456.19|453.59|456.19|453.59|456.19|453.59|456.19|453.59|0
1626327420000|2021-07-15 05:37:00|456.38|453.78|456.38|453.78|456.38|453.78|456.38|453.78|0
1626327470000|2021-07-15 05:37:50|456.19|453.59|456.38|453.78|456.38|453.78|456.19|453.59|0
1626327490000|2021-07-15 05:38:10|456.56|453.96|456.38|453.78|456.56|453.96|456.38|453.78|0
1626327500000|2021-07-15 05:38:20|456.19|453.59|456.19|453.59|456.19|453.59|456.19|453.59|0
1626327530000|2021-07-15 05:38:50|456.38|453.78|456.38|453.78|456.38|453.78|456.38|453.78|0
1626327540000|2021-07-15 05:39:00|456.37|453.77|456.37|453.77|456.37|453.77|456.37|453.77|0
1626327550000|2021-07-15 05:39:10|456.28|453.68|456.19|453.59|456.28|453.68|456.19|453.59|0
1626327600000|2021-07-15 05:40:00|456|453.4|456|453.4|456|453.4|456|453.4|0
1626327610000|2021-07-15 05:40:10|455.81|453.21|455.81|453.21|455.81|453.21|455.81|453.21|0
1626327630000|2021-07-15 05:40:30|455.72|453.12|455.63|453.03|455.72|453.12|455.63|453.03|0
1626327670000|2021-07-15 05:41:10|455.81|453.21|455.81|453.21|455.81|453.21|455.81|453.21|0
1626327680000|2021-07-15 05:41:20|456|453.4|456|453.4|456|453.4|456|453.4|0
1626327700000|2021-07-15 05:41:40|456.09|453.49|456.19|453.59|456.19|453.59|456|453.4|0
1626327710000|2021-07-15 05:41:50|456|453.4|456|453.4|456|453.4|456|453.4|0
1626327720000|2021-07-15 05:42:00|455.81|453.21|455.81|453.21|455.81|453.21|455.81|453.21|0
1626327730000|2021-07-15 05:42:10|456|453.4|456|453.4|456|453.4|456|453.4|0
1626327740000|2021-07-15 05:42:20|455.81|453.21|456|453.4|456|453.4|455.81|453.21|0
1626327750000|2021-07-15 05:42:30|455.81|453.21|456|453.4|456|453.4|455.81|453.21|0
1626327780000|2021-07-15 05:43:00|455.81|453.21|456|453.4|456|453.4|455.81|453.21|0
1626327820000|2021-07-15 05:43:40|455.81|453.21|455.81|453.21|455.81|453.21|455.81|453.21|0
1626327860000|2021-07-15 05:44:20|455.62|453.02|455.44|452.84|455.62|453.02|455.44|452.84|0
1626327880000|2021-07-15 05:44:40|455.62|453.02|455.62|453.02|455.62|453.02|455.62|453.02|0
1626327900000|2021-07-15 05:45:00|455.71|453.11|455.81|453.21|455.81|453.21|455.71|453.11|0
1626327910000|2021-07-15 05:45:10|455.71|453.11|455.62|453.02|455.71|453.11|455.62|453.02|0
1626327980000|2021-07-15 05:46:20|455.44|452.84|455.44|452.84|455.44|452.84|455.44|452.84|0
1626328000000|2021-07-15 05:46:40|455.62|453.02|455.62|453.02|455.62|453.02|455.62|453.02|0
1626328040000|2021-07-15 05:47:20|455.81|453.21|455.81|453.21|455.81|453.21|455.81|453.21|0
1626328050000|2021-07-15 05:47:30|455.62|453.02|455.53|452.93|455.62|453.02|455.53|452.93|0
1626328060000|2021-07-15 05:47:40|455.44|452.84|455.44|452.84|455.44|452.84|455.44|452.84|0
1626328080000|2021-07-15 05:48:00|455.62|453.02|455.62|453.02|455.62|453.02|455.62|453.02|0
1626328100000|2021-07-15 05:48:20|455.44|452.84|455.81|453.21|455.81|453.21|455.44|452.84|0
1626328120000|2021-07-15 05:48:40|455.9|453.3|455.81|453.21|455.9|453.3|455.81|453.21|0
1626328140000|2021-07-15 05:49:00|456|453.4|456|453.4|456|453.4|456|453.4|0
1626328160000|2021-07-15 05:49:20|456.18|453.58|456.18|453.58|456.18|453.58|456.18|453.58|0
1626328180000|2021-07-15 05:49:40|456.09|453.49|456|453.4|456.09|453.49|456|453.4|0
1626328200000|2021-07-15 05:50:00|455.9|453.3|455.81|453.21|455.9|453.3|455.81|453.21|0
1626328230000|2021-07-15 05:50:30|455.9|453.3|455.9|453.3|455.9|453.3|455.9|453.3|0
1626328240000|2021-07-15 05:50:40|455.81|453.21|456|453.4|456|453.4|455.81|453.21|0
1626328250000|2021-07-15 05:50:50|456.18|453.58|456|453.4|456.18|453.58|456|453.4|0
1626328260000|2021-07-15 05:51:00|455.81|453.21|455.81|453.21|455.81|453.21|455.81|453.21|0
1626328270000|2021-07-15 05:51:10|456|453.4|456|453.4|456|453.4|456|453.4|0
1626328280000|2021-07-15 05:51:20|455.81|453.21|455.81|453.21|455.81|453.21|455.81|453.21|0
1626328360000|2021-07-15 05:52:40|455.62|453.02|455.62|453.02|455.62|453.02|455.62|453.02|0
1626328370000|2021-07-15 05:52:50|455.71|453.11|455.81|453.21|455.81|453.21|455.71|453.11|0
1626328390000|2021-07-15 05:53:10|455.99|453.39|455.99|453.39|455.99|453.39|455.99|453.39|0
1626328400000|2021-07-15 05:53:20|456.18|453.58|456.18|453.58|456.18|453.58|456.18|453.58|0
1626328450000|2021-07-15 05:54:10|456.08|453.48|455.99|453.39|456.08|453.48|455.99|453.39|0
1626328470000|2021-07-15 05:54:30|456.08|453.48|455.99|453.39|456.08|453.48|455.99|453.39|0
1626328500000|2021-07-15 05:55:00|455.81|453.21|455.81|453.21|455.81|453.21|455.81|453.21|0
1626328540000|2021-07-15 05:55:40|455.9|453.3|455.99|453.39|455.99|453.39|455.9|453.3|0
1626328550000|2021-07-15 05:55:50|455.81|453.21|455.9|453.3|455.9|453.3|455.81|453.21|0
1626328560000|2021-07-15 05:56:00|455.99|453.39|455.99|453.39|455.99|453.39|455.99|453.39|0
1626328580000|2021-07-15 05:56:20|455.81|453.21|455.81|453.21|455.81|453.21|455.81|453.21|0
1626328590000|2021-07-15 05:56:30|455.62|453.02|455.62|453.02|455.62|453.02|455.62|453.02|0
1626328600000|2021-07-15 05:56:40|455.43|452.83|455.43|452.83|455.43|452.83|455.43|452.83|0
1626328620000|2021-07-15 05:57:00|456.34|453.74|456.34|453.74|456.34|453.74|456.34|453.74|0
1626328630000|2021-07-15 05:57:10|455.43|452.83|455.43|452.83|455.43|452.83|455.43|452.83|0
1626328680000|2021-07-15 05:58:00|455.62|453.02|455.62|453.02|455.62|453.02|455.52|452.92|0
1626328690000|2021-07-15 05:58:10|455.81|453.21|455.81|453.21|455.81|453.21|455.81|453.21|0
1626328720000|2021-07-15 05:58:40|455.8|453.2|455.8|453.2|455.8|453.2|455.8|453.2|0
1626328730000|2021-07-15 05:58:50|455.99|453.39|455.99|453.39|455.99|453.39|455.99|453.39|0
1626328740000|2021-07-15 05:59:00|455.8|453.2|455.89|453.29|455.99|453.39|455.8|453.2|0
1626328750000|2021-07-15 05:59:10|455.99|453.39|455.99|453.39|455.99|453.39|455.99|453.39|0
1626328770000|2021-07-15 05:59:30|455.8|453.2|455.99|453.39|455.99|453.39|455.8|453.2|0
1626328790000|2021-07-15 05:59:50|455.8|453.2|455.8|453.2|455.8|453.2|455.8|453.2|0
1626328800000|2021-07-15 06:00:00|456.18|453.58|456.18|453.58|456.37|453.77|456.18|453.58|0
1626328810000|2021-07-15 06:00:10|456.37|453.77|456.37|453.77|456.37|453.77|456.37|453.77|0
1626328820000|2021-07-15 06:00:20|456.55|453.95|456.37|453.77|456.55|453.95|456.37|453.77|0
1626328830000|2021-07-15 06:00:30|456.55|453.95|456.37|453.77|456.55|453.95|456.37|453.77|0
1626328840000|2021-07-15 06:00:40|456.55|453.95|456.55|453.95|456.55|453.95|456.55|453.95|0
1626328850000|2021-07-15 06:00:50|456.37|453.77|456.37|453.77|456.74|454.14|456.37|453.77|0
1626328860000|2021-07-15 06:01:00|456.27|453.67|456.27|453.67|456.27|453.67|456.27|453.67|0
1626328870000|2021-07-15 06:01:10|456.18|453.58|456.18|453.58|456.18|453.58|456.18|453.58|0
1626328890000|2021-07-15 06:01:30|456.37|453.77|456.37|453.77|456.37|453.77|456.37|453.77|0
1626328900000|2021-07-15 06:01:40|456.36|453.76|456.36|453.76|456.36|453.76|456.36|453.76|0
1626328920000|2021-07-15 06:02:00|456.18|453.58|456.36|453.76|456.36|453.76|456.18|453.58|0
1626328930000|2021-07-15 06:02:10|456.55|453.95|456.93|454.33|456.93|454.33|456.55|453.95|0
1626328940000|2021-07-15 06:02:20|457.11|454.51|457.02|454.42|457.11|454.51|457.02|454.42|0
1626328950000|2021-07-15 06:02:30|456.93|454.33|456.93|454.33|456.93|454.33|456.93|454.33|0
1626328960000|2021-07-15 06:02:40|457.11|454.51|457.11|454.51|457.11|454.51|457.11|454.51|0
1626328970000|2021-07-15 06:02:50|457.3|454.7|457.2|454.6|457.3|454.7|457.2|454.6|0
1626328980000|2021-07-15 06:03:00|457.11|454.51|456.93|454.33|457.11|454.51|456.93|454.33|0
1626328990000|2021-07-15 06:03:10|457.02|454.42|456.93|454.33|457.02|454.42|456.93|454.33|0
1626329000000|2021-07-15 06:03:20|456.74|454.14|456.74|454.14|456.74|454.14|456.74|454.14|0
1626329020000|2021-07-15 06:03:40|456.93|454.33|456.93|454.33|456.93|454.33|456.93|454.33|0
1626329040000|2021-07-15 06:04:00|457.11|454.51|457.11|454.51|457.11|454.51|457.11|454.51|0
1626329050000|2021-07-15 06:04:10|457.3|454.7|457.3|454.7|457.3|454.7|457.3|454.7|0
1626329070000|2021-07-15 06:04:30|457.11|454.51|457.11|454.51|457.11|454.51|457.11|454.51|0
1626329090000|2021-07-15 06:04:50|456.93|454.33|456.74|454.14|456.93|454.33|456.74|454.14|0
1626329100000|2021-07-15 06:05:00|456.93|454.33|456.93|454.33|456.93|454.33|456.93|454.33|0
1626329110000|2021-07-15 06:05:10|457.11|454.51|456.93|454.33|457.11|454.51|456.93|454.33|0
1626329120000|2021-07-15 06:05:20|456.92|454.32|456.92|454.32|456.92|454.32|456.92|454.32|0
1626329130000|2021-07-15 06:05:30|456.74|454.14|456.74|454.14|456.74|454.14|456.74|454.14|0
1626329140000|2021-07-15 06:05:40|456.55|453.95|456.55|453.95|456.55|453.95|456.55|453.95|0
1626329160000|2021-07-15 06:06:00|456.36|453.76|456.36|453.76|456.36|453.76|456.36|453.76|0
1626329170000|2021-07-15 06:06:10|456.55|453.95|456.55|453.95|456.55|453.95|456.55|453.95|0
1626329180000|2021-07-15 06:06:20|456.36|453.76|456.55|453.95|456.55|453.95|456.36|453.76|0
1626329190000|2021-07-15 06:06:30|456.36|453.76|456.36|453.76|456.36|453.76|456.36|453.76|0
1626329200000|2021-07-15 06:06:40|456.55|453.95|456.55|453.95|456.55|453.95|456.55|453.95|0
1626329210000|2021-07-15 06:06:50|456.64|454.04|456.64|454.04|456.64|454.04|456.64|454.04|0
1626329220000|2021-07-15 06:07:00|456.55|453.95|456.45|453.85|456.55|453.95|456.45|453.85|0
1626329230000|2021-07-15 06:07:10|456.36|453.76|456.36|453.76|456.36|453.76|456.36|453.76|0
1626329240000|2021-07-15 06:07:20|456.55|453.95|456.55|453.95|456.55|453.95|456.55|453.95|0
1626329250000|2021-07-15 06:07:30|456.64|454.04|456.64|454.04|456.64|454.04|456.64|454.04|0
1626329260000|2021-07-15 06:07:40|456.55|453.95|456.55|453.95|456.55|453.95|456.55|453.95|0
1626329270000|2021-07-15 06:07:50|456.36|453.76|456.36|453.76|456.36|453.76|456.36|453.76|0
1626329280000|2021-07-15 06:08:00|456.55|453.95|456.45|453.85|456.55|453.95|456.36|453.76|0
1626329290000|2021-07-15 06:08:10|456.55|453.95|456.55|453.95|456.55|453.95|456.55|453.95|0
1626329320000|2021-07-15 06:08:40|456.36|453.76|456.36|453.76|456.36|453.76|456.36|453.76|0
1626329330000|2021-07-15 06:08:50|456.55|453.95|456.55|453.95|456.55|453.95|456.55|453.95|0
1626329340000|2021-07-15 06:09:00|456.45|453.85|456.36|453.76|456.45|453.85|456.36|453.76|0
1626329350000|2021-07-15 06:09:10|456.45|453.85|456.55|453.95|456.55|453.95|456.45|453.85|0
1626329380000|2021-07-15 06:09:40|456.36|453.76|456.36|453.76|456.36|453.76|456.36|453.76|0
1626329390000|2021-07-15 06:09:50|456.55|453.95|456.55|453.95|456.55|453.95|456.55|453.95|0
1626329400000|2021-07-15 06:10:00|456.36|453.76|456.55|453.95|456.55|453.95|456.36|453.76|0
1626329410000|2021-07-15 06:10:10|456.36|453.76|456.36|453.76|456.36|453.76|456.36|453.76|0
1626329420000|2021-07-15 06:10:20|456.55|453.95|456.55|453.95|456.55|453.95|456.55|453.95|0
1626329430000|2021-07-15 06:10:30|456.36|453.76|456.36|453.76|456.36|453.76|456.36|453.76|0
1626329450000|2021-07-15 06:10:50|456.55|453.95|456.55|453.95|456.55|453.95|456.55|453.95|0
1626329460000|2021-07-15 06:11:00|456.36|453.76|456.55|453.95|456.55|453.95|456.36|453.76|0
1626329470000|2021-07-15 06:11:10|456.36|453.76|456.36|453.76|456.36|453.76|456.36|453.76|0
1626329480000|2021-07-15 06:11:20|456.45|453.85|456.17|453.57|456.45|453.85|456.17|453.57|0
1626329490000|2021-07-15 06:11:30|456.08|453.48|455.99|453.39|456.08|453.48|455.99|453.39|0
1626329500000|2021-07-15 06:11:40|456.17|453.57|456.17|453.57|456.17|453.57|456.17|453.57|0
1626329520000|2021-07-15 06:12:00|456.36|453.76|456.17|453.57|456.36|453.76|456.17|453.57|0
1626329530000|2021-07-15 06:12:10|455.99|453.39|456.26|453.66|456.26|453.66|455.99|453.39|0
1626329540000|2021-07-15 06:12:20|456.17|453.57|456.17|453.57|456.17|453.57|456.17|453.57|0
1626329550000|2021-07-15 06:12:30|456.08|453.48|456.36|453.76|456.36|453.76|456.08|453.48|0
1626329570000|2021-07-15 06:12:50|456.17|453.57|456.36|453.76|456.36|453.76|456.17|453.57|0
1626329580000|2021-07-15 06:13:00|456.26|453.66|456.17|453.57|456.26|453.66|456.17|453.57|0
1626329590000|2021-07-15 06:13:10|456.36|453.76|456.36|453.76|456.36|453.76|456.36|453.76|0
1626329610000|2021-07-15 06:13:30|456.17|453.57|456.17|453.57|456.17|453.57|456.17|453.57|0
1626329620000|2021-07-15 06:13:40|455.99|453.39|455.99|453.39|455.99|453.39|455.99|453.39|0
1626329630000|2021-07-15 06:13:50|456.08|453.48|456.17|453.57|456.17|453.57|456.08|453.48|0
1626329640000|2021-07-15 06:14:00|455.99|453.39|456.17|453.57|456.17|453.57|455.99|453.39|0
1626329650000|2021-07-15 06:14:10|455.99|453.39|456.17|453.57|456.17|453.57|455.99|453.39|0
1626329680000|2021-07-15 06:14:40|455.99|453.39|456.17|453.57|456.17|453.57|455.99|453.39|0
1626329700000|2021-07-15 06:15:00|455.98|453.38|455.98|453.38|455.98|453.38|455.98|453.38|0
1626329710000|2021-07-15 06:15:10|456.17|453.57|456.07|453.47|456.17|453.57|456.07|453.47|0
1626329720000|2021-07-15 06:15:20|456.17|453.57|456.17|453.57|456.17|453.57|456.17|453.57|0
1626329740000|2021-07-15 06:15:40|455.98|453.38|455.98|453.38|455.98|453.38|455.98|453.38|0
1626329750000|2021-07-15 06:15:50|455.8|453.2|455.8|453.2|455.8|453.2|455.8|453.2|0
1626329770000|2021-07-15 06:16:10|455.89|453.29|456.17|453.57|456.17|453.57|455.89|453.29|0
1626329780000|2021-07-15 06:16:20|456.36|453.76|456.36|453.76|456.36|453.76|456.36|453.76|0
1626329800000|2021-07-15 06:16:40|456.17|453.57|456.17|453.57|456.17|453.57|456.17|453.57|0
1626329860000|2021-07-15 06:17:40|456.07|453.47|456.07|453.47|456.07|453.47|456.07|453.47|0
1626329870000|2021-07-15 06:17:50|455.98|453.38|455.98|453.38|455.98|453.38|455.98|453.38|0
1626329910000|2021-07-15 06:18:30|455.8|453.2|455.8|453.2|455.8|453.2|455.8|453.2|0
1626329940000|2021-07-15 06:19:00|455.98|453.38|455.98|453.38|455.98|453.38|455.98|453.38|0
1626329950000|2021-07-15 06:19:10|455.8|453.2|455.8|453.2|455.8|453.2|455.8|453.2|0
1626330010000|2021-07-15 06:20:10|455.89|453.29|455.89|453.29|455.89|453.29|455.89|453.29|0
1626330020000|2021-07-15 06:20:20|455.8|453.2|455.8|453.2|455.8|453.2|455.8|453.2|0
1626330050000|2021-07-15 06:20:50|455.98|453.38|455.98|453.38|455.98|453.38|455.98|453.38|0
1626330090000|2021-07-15 06:21:30|455.79|453.19|455.79|453.19|455.79|453.19|455.79|453.19|0
1626330110000|2021-07-15 06:21:50|455.98|453.38|455.98|453.38|455.98|453.38|455.98|453.38|0
1626330150000|2021-07-15 06:22:30|455.79|453.19|455.79|453.19|455.79|453.19|455.79|453.19|0
1626330200000|2021-07-15 06:23:20|455.98|453.38|455.79|453.19|455.98|453.38|455.79|453.19|0
1626330220000|2021-07-15 06:23:40|455.61|453.01|455.61|453.01|455.61|453.01|455.61|453.01|0
1626330240000|2021-07-15 06:24:00|455.79|453.19|455.61|453.01|455.79|453.19|455.61|453.01|0
1626330260000|2021-07-15 06:24:20|455.79|453.19|455.79|453.19|455.79|453.19|455.79|453.19|0
1626330270000|2021-07-15 06:24:30|455.61|453.01|455.79|453.19|455.79|453.19|455.61|453.01|0
1626330300000|2021-07-15 06:25:00|455.61|453.01|455.61|453.01|455.61|453.01|455.61|453.01|0
1626330370000|2021-07-15 06:26:10|455.79|453.19|455.79|453.19|455.79|453.19|455.79|453.19|0
1626330380000|2021-07-15 06:26:20|455.61|453.01|455.61|453.01|455.61|453.01|455.61|453.01|0
1626330390000|2021-07-15 06:26:30|455.79|453.19|455.7|453.1|455.79|453.19|455.7|453.1|0
1626330400000|2021-07-15 06:26:40|455.79|453.19|455.61|453.01|455.79|453.19|455.61|453.01|0
1626330410000|2021-07-15 06:26:50|455.79|453.19|455.79|453.19|455.98|453.38|455.79|453.19|0
1626330490000|2021-07-15 06:28:10|455.88|453.28|455.88|453.28|455.88|453.28|455.88|453.28|0
1626330500000|2021-07-15 06:28:20|455.98|453.38|455.98|453.38|455.98|453.38|455.98|453.38|0
1626330510000|2021-07-15 06:28:30|455.79|453.19|455.98|453.38|455.98|453.38|455.79|453.19|0
1626330520000|2021-07-15 06:28:40|456.17|453.57|456.35|453.75|456.35|453.75|456.17|453.57|0
1626330530000|2021-07-15 06:28:50|456.17|453.57|456.17|453.57|456.17|453.57|456.17|453.57|0
1626330550000|2021-07-15 06:29:10|456.26|453.66|456.17|453.57|456.26|453.66|456.17|453.57|0
1626330570000|2021-07-15 06:29:30|455.98|453.38|455.98|453.38|455.98|453.38|455.98|453.38|0
1626330580000|2021-07-15 06:29:40|456.17|453.57|456.17|453.57|456.17|453.57|456.07|453.47|0
1626330590000|2021-07-15 06:29:50|455.98|453.38|455.98|453.38|455.98|453.38|455.98|453.38|0
1626330600000|2021-07-15 06:30:00|455.79|453.19|455.98|453.38|455.98|453.38|455.79|453.19|0
1626330610000|2021-07-15 06:30:10|455.6|453|455.88|453.28|455.88|453.28|455.6|453|0
1626330620000|2021-07-15 06:30:20|455.79|453.19|455.79|453.19|455.98|453.38|455.79|453.19|0
1626330630000|2021-07-15 06:30:30|455.98|453.38|456.17|453.57|456.17|453.57|455.98|453.38|0
1626330640000|2021-07-15 06:30:40|455.98|453.38|455.98|453.38|455.98|453.38|455.98|453.38|0
1626330650000|2021-07-15 06:30:50|455.79|453.19|455.79|453.19|455.79|453.19|455.79|453.19|0
1626330680000|2021-07-15 06:31:20|455.6|453|455.79|453.19|455.88|453.28|455.6|453|0
1626330690000|2021-07-15 06:31:30|455.98|453.38|455.98|453.38|455.98|453.38|455.98|453.38|0
1626330700000|2021-07-15 06:31:40|456.16|453.56|456.16|453.56|456.16|453.56|456.16|453.56|0
1626330710000|2021-07-15 06:31:50|456.35|453.75|456.16|453.56|456.35|453.75|456.16|453.56|0
1626330730000|2021-07-15 06:32:10|456.07|453.47|456.16|453.56|456.16|453.56|456.07|453.47|0
1626330740000|2021-07-15 06:32:20|456.35|453.75|456.16|453.56|456.35|453.75|456.16|453.56|0
1626330770000|2021-07-15 06:32:50|456.35|453.75|456.16|453.56|456.35|453.75|456.16|453.56|0
1626330780000|2021-07-15 06:33:00|455.98|453.38|455.98|453.38|455.98|453.38|455.98|453.38|0
1626330810000|2021-07-15 06:33:30|455.88|453.28|455.79|453.19|455.88|453.28|455.79|453.19|0
1626330820000|2021-07-15 06:33:40|455.88|453.28|455.98|453.38|455.98|453.38|455.79|453.19|0
1626330840000|2021-07-15 06:34:00|455.88|453.28|455.98|453.38|455.98|453.38|455.88|453.28|0
1626330860000|2021-07-15 06:34:20|456.16|453.56|456.16|453.56|456.16|453.56|456.16|453.56|0
1626330880000|2021-07-15 06:34:40|455.98|453.38|455.98|453.38|455.98|453.38|455.98|453.38|0
1626330900000|2021-07-15 06:35:00|455.79|453.19|455.79|453.19|455.98|453.38|455.79|453.19|0
1626330910000|2021-07-15 06:35:10|455.6|453|455.79|453.19|455.79|453.19|455.6|453|0
1626330930000|2021-07-15 06:35:30|455.6|453|455.79|453.19|455.79|453.19|455.6|453|0
1626330960000|2021-07-15 06:36:00|455.98|453.38|455.98|453.38|455.98|453.38|455.98|453.38|0
1626330970000|2021-07-15 06:36:10|455.79|453.19|455.79|453.19|455.79|453.19|455.79|453.19|0
1626330980000|2021-07-15 06:36:20|455.6|453|455.6|453|455.6|453|455.6|453|0
1626330990000|2021-07-15 06:36:30|455.41|452.81|455.41|452.81|455.41|452.81|455.41|452.81|0
1626331000000|2021-07-15 06:36:40|455.23|452.63|455.41|452.81|455.41|452.81|455.23|452.63|0
1626331010000|2021-07-15 06:36:50|455.5|452.9|455.6|453|455.6|453|455.41|452.81|0
1626331020000|2021-07-15 06:37:00|455.41|452.81|455.41|452.81|455.6|453|455.41|452.81|0
1626331030000|2021-07-15 06:37:10|455.6|453|455.41|452.81|455.6|453|455.41|452.81|0
1626331050000|2021-07-15 06:37:30|455.23|452.63|455.23|452.63|455.41|452.81|455.23|452.63|0
1626331060000|2021-07-15 06:37:40|455.41|452.81|455.41|452.81|455.41|452.81|455.41|452.81|0
1626331080000|2021-07-15 06:38:00|455.23|452.63|455.41|452.81|455.41|452.81|455.23|452.63|0
1626331090000|2021-07-15 06:38:10|455.32|452.72|455.23|452.63|455.41|452.81|455.23|452.63|0
1626331100000|2021-07-15 06:38:20|455.41|452.81|455.23|452.63|455.41|452.81|455.23|452.63|0
1626331120000|2021-07-15 06:38:40|455.32|452.72|455.32|452.72|455.32|452.72|455.32|452.72|0
1626331130000|2021-07-15 06:38:50|455.23|452.63|455.23|452.63|455.41|452.81|455.23|452.63|0
1626331140000|2021-07-15 06:39:00|455.41|452.81|455.23|452.63|455.41|452.81|455.23|452.63|0
1626331150000|2021-07-15 06:39:10|455.41|452.81|455.41|452.81|455.41|452.81|455.41|452.81|0
1626331170000|2021-07-15 06:39:30|455.23|452.63|455.41|452.81|455.41|452.81|455.23|452.63|0
1626331180000|2021-07-15 06:39:40|455.6|453|455.6|453|455.6|453|455.6|453|0
1626331200000|2021-07-15 06:40:00|455.79|453.19|455.79|453.19|455.79|453.19|455.6|453|0
1626331210000|2021-07-15 06:40:10|455.6|453|455.6|453|455.6|453|455.6|453|0
1626331240000|2021-07-15 06:40:40|455.41|452.81|455.41|452.81|455.6|453|455.41|452.81|0
1626331250000|2021-07-15 06:40:50|455.5|452.9|455.41|452.81|455.6|453|455.41|452.81|0
1626331260000|2021-07-15 06:41:00|455.6|453|455.41|452.81|455.79|453.19|455.41|452.81|0
1626331280000|2021-07-15 06:41:20|455.6|453|455.6|453|455.6|453|455.6|453|0
1626331290000|2021-07-15 06:41:30|455.41|452.81|455.41|452.81|455.41|452.81|455.41|452.81|0
1626331300000|2021-07-15 06:41:40|455.6|453|455.6|453|455.6|453|455.6|453|0
1626331320000|2021-07-15 06:42:00|455.5|452.9|455.41|452.81|455.5|452.9|455.41|452.81|0
1626331330000|2021-07-15 06:42:10|455.5|452.9|455.6|453|455.6|453|455.41|452.81|0
1626331350000|2021-07-15 06:42:30|455.5|452.9|455.6|453|455.6|453|455.41|452.81|0
1626331360000|2021-07-15 06:42:40|455.41|452.81|455.41|452.81|455.41|452.81|455.41|452.81|0
1626331380000|2021-07-15 06:43:00|455.6|453|455.41|452.81|455.6|453|455.41|452.81|0
1626331450000|2021-07-15 06:44:10|455.22|452.62|455.22|452.62|455.22|452.62|455.22|452.62|0
1626331470000|2021-07-15 06:44:30|455.41|452.81|455.41|452.81|455.41|452.81|455.41|452.81|0
1626331480000|2021-07-15 06:44:40|455.22|452.62|455.22|452.62|455.22|452.62|455.22|452.62|0
1626331500000|2021-07-15 06:45:00|455.41|452.81|455.41|452.81|455.41|452.81|455.41|452.81|0
1626331510000|2021-07-15 06:45:10|455.22|452.62|455.41|452.81|455.41|452.81|455.22|452.62|0
1626331530000|2021-07-15 06:45:30|455.6|453|455.5|452.9|455.6|453|455.5|452.9|0
1626331540000|2021-07-15 06:45:40|455.41|452.81|455.41|452.81|455.41|452.81|455.41|452.81|0
1626331560000|2021-07-15 06:46:00|455.31|452.71|455.22|452.62|455.31|452.71|455.22|452.62|0
1626331570000|2021-07-15 06:46:10|455.04|452.44|455.22|452.62|455.22|452.62|455.04|452.44|0
1626331620000|2021-07-15 06:47:00|455.31|452.71|455.41|452.81|455.41|452.81|455.31|452.71|0
1626331630000|2021-07-15 06:47:10|455.22|452.62|455.22|452.62|455.22|452.62|455.22|452.62|0
1626331650000|2021-07-15 06:47:30|455.41|452.81|455.22|452.62|455.41|452.81|455.22|452.62|0
1626331670000|2021-07-15 06:47:50|455.04|452.44|455.04|452.44|455.04|452.44|455.04|452.44|0
1626331680000|2021-07-15 06:48:00|454.94|452.34|454.85|452.25|454.94|452.34|454.85|452.25|0
1626331690000|2021-07-15 06:48:10|454.66|452.06|454.85|452.25|454.85|452.25|454.66|452.06|0
1626331700000|2021-07-15 06:48:20|455.04|452.44|455.04|452.44|455.04|452.44|455.04|452.44|0
1626331710000|2021-07-15 06:48:30|455.22|452.62|455.22|452.62|455.22|452.62|455.22|452.62|0
1626331720000|2021-07-15 06:48:40|455.04|452.44|455.22|452.62|455.22|452.62|455.03|452.43|0
1626331760000|2021-07-15 06:49:20|455.41|452.81|455.22|452.62|455.41|452.81|455.22|452.62|0
1626331790000|2021-07-15 06:49:50|455.03|452.43|455.03|452.43|455.03|452.43|455.03|452.43|0
1626331800000|2021-07-15 06:50:00|454.85|452.25|454.85|452.25|454.85|452.25|454.85|452.25|0
1626331810000|2021-07-15 06:50:10|454.66|452.06|454.66|452.06|454.66|452.06|454.66|452.06|0
1626331840000|2021-07-15 06:50:40|454.47|451.87|454.66|452.06|454.66|452.06|454.47|451.87|0
1626331890000|2021-07-15 06:51:30|454.85|452.25|454.85|452.25|454.85|452.25|454.85|452.25|0
1626331910000|2021-07-15 06:51:50|454.66|452.06|454.66|452.06|454.66|452.06|454.66|452.06|0
1626331920000|2021-07-15 06:52:00|454.85|452.25|454.85|452.25|454.85|452.25|454.85|452.25|0
1626331930000|2021-07-15 06:52:10|455.03|452.43|455.03|452.43|455.03|452.43|455.03|452.43|0
1626331940000|2021-07-15 06:52:20|454.85|452.25|454.85|452.25|454.85|452.25|454.85|452.25|0
1626331950000|2021-07-15 06:52:30|455.03|452.43|455.03|452.43|455.03|452.43|455.03|452.43|0
1626331960000|2021-07-15 06:52:40|454.85|452.25|454.85|452.25|454.85|452.25|454.85|452.25|0
1626331970000|2021-07-15 06:52:50|454.66|452.06|454.66|452.06|454.66|452.06|454.66|452.06|0
1626331980000|2021-07-15 06:53:00|454.56|451.96|454.47|451.87|454.56|451.96|454.47|451.87|0
1626332000000|2021-07-15 06:53:20|454.38|451.78|454.38|451.78|454.38|451.78|454.38|451.78|0
1626332010000|2021-07-15 06:53:30|454.47|451.87|454.47|451.87|454.47|451.87|454.47|451.87|0
1626332020000|2021-07-15 06:53:40|454.56|451.96|454.56|451.96|454.56|451.96|454.56|451.96|0
1626332030000|2021-07-15 06:53:50|454.66|452.06|454.47|451.87|454.66|452.06|454.47|451.87|0
1626332040000|2021-07-15 06:54:00|454.66|452.06|454.56|451.96|454.66|452.06|454.56|451.96|0
1626332050000|2021-07-15 06:54:10|454.47|451.87|454.66|452.06|454.66|452.06|454.47|451.87|0
1626332070000|2021-07-15 06:54:30|454.75|452.15|454.66|452.06|454.75|452.15|454.66|452.06|0
1626332080000|2021-07-15 06:54:40|454.75|452.15|454.66|452.06|454.85|452.25|454.66|452.06|0
1626332100000|2021-07-15 06:55:00|454.47|451.87|454.47|451.87|454.47|451.87|454.47|451.87|0
1626332130000|2021-07-15 06:55:30|454.66|452.06|454.66|452.06|454.66|452.06|454.66|452.06|0
1626332150000|2021-07-15 06:55:50|454.47|451.87|454.66|452.06|454.66|452.06|454.47|451.87|0
1626332160000|2021-07-15 06:56:00|454.56|451.96|454.47|451.87|454.56|451.96|454.47|451.87|0
1626332200000|2021-07-15 06:56:40|454.28|451.68|454.28|451.68|454.28|451.68|454.28|451.68|0
1626332210000|2021-07-15 06:56:50|454.47|451.87|454.28|451.68|454.47|451.87|454.28|451.68|0
1626332220000|2021-07-15 06:57:00|454.47|451.87|454.47|451.87|454.47|451.87|454.47|451.87|0
1626332230000|2021-07-15 06:57:10|454.28|451.68|454.28|451.68|454.28|451.68|454.28|451.68|0
1626332240000|2021-07-15 06:57:20|454.47|451.87|454.47|451.87|454.47|451.87|454.47|451.87|0
1626332250000|2021-07-15 06:57:30|454.66|452.06|454.66|452.06|454.66|452.06|454.66|452.06|0
1626332270000|2021-07-15 06:57:50|454.56|451.96|454.47|451.87|454.56|451.96|454.47|451.87|0
1626332290000|2021-07-15 06:58:10|454.66|452.06|454.66|452.06|454.66|452.06|454.66|452.06|0
1626332310000|2021-07-15 06:58:30|454.84|452.24|454.84|452.24|454.84|452.24|454.84|452.24|0
1626332340000|2021-07-15 06:59:00|454.66|452.06|454.66|452.06|454.66|452.06|454.66|452.06|0
1626332360000|2021-07-15 06:59:20|454.84|452.24|455.03|452.43|455.03|452.43|454.84|452.24|0
1626332370000|2021-07-15 06:59:30|454.84|452.24|455.03|452.43|455.03|452.43|454.84|452.24|0
1626332380000|2021-07-15 06:59:40|455.22|452.62|455.22|452.62|455.22|452.62|455.12|452.52|0
1626332390000|2021-07-15 06:59:50|455.4|452.8|455.4|452.8|455.4|452.8|455.31|452.71|0
1626332400000|2021-07-15 07:00:00|455.78|453.18|455.4|452.8|455.78|453.18|455.03|452.43|0
1626332410000|2021-07-15 07:00:10|455.31|452.71|454.84|452.24|455.31|452.71|454.84|452.24|0
1626332420000|2021-07-15 07:00:20|454.66|452.06|454.56|451.96|454.66|452.06|454.56|451.96|0
1626332430000|2021-07-15 07:00:30|454.47|451.87|453.91|451.31|454.47|451.87|453.91|451.31|0
1626332440000|2021-07-15 07:00:40|454.1|451.5|453.91|451.31|454.1|451.5|453.91|451.31|0
1626332450000|2021-07-15 07:00:50|453.72|451.12|453.91|451.31|453.91|451.31|453.54|450.94|0
1626332460000|2021-07-15 07:01:00|453.72|451.12|453.54|450.94|453.72|451.12|453.54|450.94|0
1626332470000|2021-07-15 07:01:10|453.72|451.12|453.72|451.12|453.72|451.12|453.72|451.12|0
1626332480000|2021-07-15 07:01:20|453.91|451.31|453.53|450.93|453.91|451.31|453.53|450.93|0
1626332490000|2021-07-15 07:01:30|453.72|451.12|453.53|450.93|453.72|451.12|453.53|450.93|0
1626332500000|2021-07-15 07:01:40|453.16|450.56|453.16|450.56|453.16|450.56|453.16|450.56|0
1626332510000|2021-07-15 07:01:50|453.35|450.75|453.53|450.93|453.53|450.93|453.16|450.56|0
1626332520000|2021-07-15 07:02:00|453.62|451.02|454.09|451.49|454.09|451.49|453.62|451.02|0
1626332530000|2021-07-15 07:02:10|454|451.4|454.09|451.49|454.09|451.49|453.72|451.12|0
1626332540000|2021-07-15 07:02:20|454.28|451.68|454.28|451.68|454.28|451.68|454.09|451.49|0
1626332550000|2021-07-15 07:02:30|454.09|451.49|454.47|451.87|454.47|451.87|454.09|451.49|0
1626332560000|2021-07-15 07:02:40|454.37|451.77|454.37|451.77|454.47|451.87|454.37|451.77|0
1626332570000|2021-07-15 07:02:50|454.47|451.87|454.47|451.87|454.65|452.05|454.47|451.87|0
1626332580000|2021-07-15 07:03:00|454.37|451.77|454.47|451.87|454.47|451.87|454.28|451.68|0
1626332590000|2021-07-15 07:03:10|454.28|451.68|454.18|451.58|454.37|451.77|454.18|451.58|0
1626332600000|2021-07-15 07:03:20|454.28|451.68|454.28|451.68|454.28|451.68|454.09|451.49|0
1626332610000|2021-07-15 07:03:30|453.02|450.42|452.84|450.24|453.02|450.42|452.84|450.24|0
1626332620000|2021-07-15 07:03:40|453.02|450.42|454.93|452.33|454.93|452.33|453.02|450.42|0
1626332630000|2021-07-15 07:03:50|454.84|452.24|455.02|452.42|455.02|452.42|454.84|452.24|0
1626332640000|2021-07-15 07:04:00|455.21|452.61|455.21|452.61|455.21|452.61|455.21|452.61|0
1626332650000|2021-07-15 07:04:10|455.4|452.8|455.4|452.8|455.4|452.8|455.4|452.8|0
1626332660000|2021-07-15 07:04:20|455.59|452.99|455.59|452.99|455.59|452.99|455.4|452.8|0
1626332670000|2021-07-15 07:04:30|455.4|452.8|455.86|453.26|455.86|453.26|455.4|452.8|0
1626332680000|2021-07-15 07:04:40|455.96|453.36|455.77|453.17|455.96|453.36|455.58|452.98|0
1626332690000|2021-07-15 07:04:50|455.67|453.07|455.58|452.98|455.67|453.07|455.58|452.98|0
1626332700000|2021-07-15 07:05:00|455.2|453|455.2|453|455.38|453.18|455.2|453|0
1626332710000|2021-07-15 07:05:10|455.29|453.09|455.38|453.18|455.38|453.18|455.2|453|0
1626332720000|2021-07-15 07:05:20|455.47|453.27|455.57|453.37|455.57|453.37|455.47|453.27|0
1626332730000|2021-07-15 07:05:30|455.76|453.56|455.76|453.56|455.76|453.56|455.76|453.56|0
1626332740000|2021-07-15 07:05:40|455.57|453.37|455.38|453.18|455.57|453.37|455.38|453.18|0
1626332750000|2021-07-15 07:05:50|455.2|453|455.2|453|455.2|453|455.01|452.81|0
1626332760000|2021-07-15 07:06:00|455.01|452.81|455.01|452.81|455.01|452.81|455.01|452.81|0
1626332770000|2021-07-15 07:06:10|455.2|453|455.2|453|455.38|453.18|455.2|453|0
1626332780000|2021-07-15 07:06:20|455.01|452.81|454.45|452.25|455.01|452.81|454.45|452.25|0
1626332790000|2021-07-15 07:06:30|454.26|452.06|454.26|452.06|454.26|452.06|454.26|452.06|0
1626332800000|2021-07-15 07:06:40|454.45|452.25|454.64|452.44|454.64|452.44|454.26|452.06|0
1626332810000|2021-07-15 07:06:50|454.26|452.06|454.45|452.25|454.45|452.25|454.26|452.06|0
1626332820000|2021-07-15 07:07:00|454.35|452.15|454.26|452.06|454.35|452.15|454.08|451.88|0
1626332830000|2021-07-15 07:07:10|454.08|451.88|454.08|451.88|454.08|451.88|453.89|451.69|0
1626332840000|2021-07-15 07:07:20|453.89|451.69|453.7|451.5|453.89|451.69|453.7|451.5|0
1626332850000|2021-07-15 07:07:30|453.89|451.69|454.17|451.97|454.17|451.97|453.89|451.69|0
1626332860000|2021-07-15 07:07:40|454.26|452.06|454.45|452.25|454.45|452.25|454.26|452.06|0
1626332870000|2021-07-15 07:07:50|454.26|452.06|454.26|452.06|454.26|452.06|454.26|452.06|0
1626332880000|2021-07-15 07:08:00|454.45|452.25|454.64|452.44|454.64|452.44|454.26|452.06|0
1626332890000|2021-07-15 07:08:10|454.45|452.25|454.64|452.44|454.64|452.44|454.45|452.25|0
1626332900000|2021-07-15 07:08:20|454.45|452.25|454.54|452.34|454.54|452.34|454.45|452.25|0
1626332910000|2021-07-15 07:08:30|454.45|452.25|454.64|452.44|454.82|452.62|454.45|452.25|0
1626332920000|2021-07-15 07:08:40|454.82|452.62|454.64|452.44|454.82|452.62|454.64|452.44|0
1626332930000|2021-07-15 07:08:50|454.82|452.62|454.64|452.44|454.82|452.62|454.64|452.44|0
1626332940000|2021-07-15 07:09:00|454.82|452.62|454.82|452.62|454.82|452.62|454.64|452.44|0
1626332950000|2021-07-15 07:09:10|454.64|452.44|454.64|452.44|454.64|452.44|454.64|452.44|0
1626332960000|2021-07-15 07:09:20|454.45|452.25|454.64|452.44|454.64|452.44|454.45|452.25|0
1626332970000|2021-07-15 07:09:30|454.82|452.62|454.64|452.44|454.82|452.62|454.64|452.44|0
1626332980000|2021-07-15 07:09:40|454.82|452.62|454.82|452.62|454.82|452.62|454.64|452.44|0
1626332990000|2021-07-15 07:09:50|454.64|452.44|454.64|452.44|454.64|452.44|454.64|452.44|0
1626333000000|2021-07-15 07:10:00|454.45|452.25|454.64|452.44|454.64|452.44|454.35|452.15|0
1626333010000|2021-07-15 07:10:10|454.82|452.62|455.2|453|455.2|453|454.82|452.62|0
1626333020000|2021-07-15 07:10:20|455.01|452.81|455.38|453.18|455.38|453.18|455.01|452.81|0
1626333030000|2021-07-15 07:10:30|455.2|453|455.2|453|455.38|453.18|455.2|453|0
1626333040000|2021-07-15 07:10:40|455.01|452.81|455.01|452.81|455.2|453|455.01|452.81|0
1626333050000|2021-07-15 07:10:50|455.2|453|455.38|453.18|455.38|453.18|455.01|452.81|0
1626333060000|2021-07-15 07:11:00|455.28|453.08|455.57|453.37|455.57|453.37|455.28|453.08|0
1626333070000|2021-07-15 07:11:10|455.94|453.74|456.13|453.93|456.13|453.93|455.94|453.74|0
1626333090000|2021-07-15 07:11:30|456.32|454.12|456.32|454.12|456.32|454.12|456.32|454.12|0
1626333100000|2021-07-15 07:11:40|456.5|454.3|456.32|454.12|456.5|454.3|456.32|454.12|0
1626333110000|2021-07-15 07:11:50|456.13|453.93|456.32|454.12|456.32|454.12|456.13|453.93|0
1626333120000|2021-07-15 07:12:00|456.22|454.02|456.5|454.3|456.5|454.3|456.13|453.93|0
1626333130000|2021-07-15 07:12:10|456.69|454.49|456.69|454.49|456.69|454.49|456.5|454.3|0
1626333140000|2021-07-15 07:12:20|456.88|454.68|457.06|454.86|457.06|454.86|456.88|454.68|0
1626333150000|2021-07-15 07:12:30|456.69|454.49|456.69|454.49|456.78|454.58|456.69|454.49|0
1626333160000|2021-07-15 07:12:40|456.88|454.68|456.78|454.58|456.88|454.68|456.69|454.49|0
1626333170000|2021-07-15 07:12:50|456.88|454.68|456.69|454.49|456.88|454.68|456.5|454.3|0
1626333180000|2021-07-15 07:13:00|456.59|454.39|456.59|454.39|456.59|454.39|456.59|454.39|0
1626333190000|2021-07-15 07:13:10|456.5|454.3|456.5|454.3|456.5|454.3|456.5|454.3|0
1626333200000|2021-07-15 07:13:20|456.41|454.21|456.32|454.12|456.5|454.3|456.32|454.12|0
1626333210000|2021-07-15 07:13:30|456.13|453.93|456.32|454.12|456.32|454.12|456.13|453.93|0
1626333220000|2021-07-15 07:13:40|456.5|454.3|456.69|454.49|456.69|454.49|456.32|454.12|0
1626333230000|2021-07-15 07:13:50|456.5|454.3|456.5|454.3|456.5|454.3|456.41|454.21|0
1626333240000|2021-07-15 07:14:00|456.32|454.12|456.69|454.49|456.69|454.49|456.32|454.12|0
1626333250000|2021-07-15 07:14:10|456.5|454.3|456.59|454.39|456.69|454.49|456.5|454.3|0
1626333260000|2021-07-15 07:14:20|456.5|454.3|456.32|454.12|456.5|454.3|456.32|454.12|0
1626333270000|2021-07-15 07:14:30|456.13|453.93|456.13|453.93|456.13|453.93|456.13|453.93|0
1626333280000|2021-07-15 07:14:40|456.32|454.12|456.31|454.11|456.32|454.12|456.31|454.11|0
1626333290000|2021-07-15 07:14:50|456.13|453.93|456.5|454.3|456.5|454.3|456.13|453.93|0
1626333300000|2021-07-15 07:15:00|456.31|454.11|455.94|453.74|456.31|454.11|455.94|453.74|0
1626333310000|2021-07-15 07:15:10|455.75|453.55|455.75|453.55|455.75|453.55|455.75|453.55|0
1626333320000|2021-07-15 07:15:20|455.57|453.37|455.75|453.55|455.75|453.55|455.57|453.37|0
1626333330000|2021-07-15 07:15:30|455.84|453.64|455.75|453.55|455.84|453.64|455.57|453.37|0
1626333340000|2021-07-15 07:15:40|455.66|453.46|455.75|453.55|455.75|453.55|455.57|453.37|0
1626333350000|2021-07-15 07:15:50|455.57|453.37|455.38|453.18|455.57|453.37|455.38|453.18|0
1626333360000|2021-07-15 07:16:00|455.19|452.99|455.19|452.99|455.19|452.99|455.19|452.99|0
1626333370000|2021-07-15 07:16:10|455.38|453.18|455.38|453.18|455.38|453.18|455.38|453.18|0
1626333380000|2021-07-15 07:16:20|455.19|452.99|455.19|452.99|455.19|452.99|455.19|452.99|0
1626333390000|2021-07-15 07:16:30|455.28|453.08|455.38|453.18|455.38|453.18|455.19|452.99|0
1626333400000|2021-07-15 07:16:40|455.47|453.27|455.57|453.37|455.57|453.37|455.47|453.27|0
1626333410000|2021-07-15 07:16:50|455.47|453.27|455.47|453.27|455.57|453.37|455.47|453.27|0
1626333420000|2021-07-15 07:17:00|455.57|453.37|455.75|453.55|455.75|453.55|455.57|453.37|0
1626333440000|2021-07-15 07:17:20|455.84|453.64|456.13|453.93|456.13|453.93|455.84|453.64|0
1626333450000|2021-07-15 07:17:30|455.94|453.74|455.94|453.74|455.94|453.74|455.75|453.55|0
1626333460000|2021-07-15 07:17:40|455.84|453.64|455.75|453.55|455.94|453.74|455.75|453.55|0
1626333470000|2021-07-15 07:17:50|455.94|453.74|455.94|453.74|455.94|453.74|455.75|453.55|0
1626333480000|2021-07-15 07:18:00|455.75|453.55|455.75|453.55|455.84|453.64|455.75|453.55|0
1626333490000|2021-07-15 07:18:10|455.84|453.64|455.94|453.74|455.94|453.74|455.75|453.55|0
1626333500000|2021-07-15 07:18:20|455.75|453.55|455.66|453.46|455.75|453.55|455.57|453.37|0
1626333510000|2021-07-15 07:18:30|456.03|453.83|455.94|453.74|456.13|453.93|455.94|453.74|0
1626333520000|2021-07-15 07:18:40|456.13|453.93|456.13|453.93|456.31|454.11|456.13|453.93|0
1626333530000|2021-07-15 07:18:50|455.94|453.74|456.03|453.83|456.03|453.83|455.94|453.74|0
1626333540000|2021-07-15 07:19:00|455.94|453.74|455.94|453.74|455.94|453.74|455.94|453.74|0
1626333550000|2021-07-15 07:19:10|455.75|453.55|455.57|453.37|455.75|453.55|455.57|453.37|0
1626333560000|2021-07-15 07:19:20|455.75|453.55|455.57|453.37|455.75|453.55|455.57|453.37|0
1626333570000|2021-07-15 07:19:30|455.38|453.18|455.47|453.27|455.57|453.37|455.38|453.18|0
1626333580000|2021-07-15 07:19:40|455.57|453.37|455.57|453.37|455.57|453.37|455.38|453.18|0
1626333590000|2021-07-15 07:19:50|455.75|453.55|455.57|453.37|455.75|453.55|455.57|453.37|0
1626333600000|2021-07-15 07:20:00|455.56|453.36|455.19|452.99|455.56|453.36|455.19|452.99|0
1626333610000|2021-07-15 07:20:10|455.38|453.18|455.47|453.27|455.47|453.27|455.38|453.18|0
1626333620000|2021-07-15 07:20:20|455.56|453.36|455.75|453.55|455.75|453.55|455.56|453.36|0
1626333630000|2021-07-15 07:20:30|455.56|453.36|455.38|453.18|455.56|453.36|455.38|453.18|0
1626333640000|2021-07-15 07:20:40|455.19|452.99|454.82|452.62|455.19|452.99|454.82|452.62|0
1626333650000|2021-07-15 07:20:50|454.72|452.52|454.63|452.43|454.72|452.52|454.63|452.43|0
1626333660000|2021-07-15 07:21:00|454.26|452.06|454.44|452.24|454.44|452.24|454.26|452.06|0
1626333670000|2021-07-15 07:21:10|454.35|452.15|454.44|452.24|454.44|452.24|454.26|452.06|0
1626333680000|2021-07-15 07:21:20|454.63|452.43|454.63|452.43|454.63|452.43|454.63|452.43|0
1626333690000|2021-07-15 07:21:30|454.44|452.24|454.53|452.33|454.53|452.33|454.44|452.24|0
1626333700000|2021-07-15 07:21:40|454.44|452.24|454.44|452.24|454.63|452.43|454.44|452.24|0
1626333710000|2021-07-15 07:21:50|454.26|452.06|454.26|452.06|454.26|452.06|454.07|451.87|0
1626333720000|2021-07-15 07:22:00|454.16|451.96|453.88|451.68|454.16|451.96|453.7|451.5|0
1626333730000|2021-07-15 07:22:10|453.51|451.31|453.51|451.31|453.51|451.31|453.51|451.31|0
1626333740000|2021-07-15 07:22:20|453.41|451.21|453.14|450.94|453.51|451.31|453.14|450.94|0
1626333750000|2021-07-15 07:22:30|453.04|450.84|452.58|450.38|453.04|450.84|452.58|450.38|0
1626333760000|2021-07-15 07:22:40|452.76|450.56|452.58|450.38|452.76|450.56|452.58|450.38|0
1626333770000|2021-07-15 07:22:50|452.76|450.56|452.39|450.19|452.76|450.56|452.39|450.19|0
1626333780000|2021-07-15 07:23:00|452.21|450.01|451.65|449.45|452.21|450.01|451.65|449.45|0
1626333790000|2021-07-15 07:23:10|451.27|449.07|451.65|449.45|451.65|449.45|451.27|449.07|0
1626333800000|2021-07-15 07:23:20|451.36|449.16|451.46|449.26|451.65|449.45|451.36|449.16|0
1626333810000|2021-07-15 07:23:30|451.27|449.07|451.65|449.45|451.65|449.45|451.27|449.07|0
1626333820000|2021-07-15 07:23:40|452.02|449.82|451.83|449.63|452.02|449.82|451.83|449.63|0
1626333830000|2021-07-15 07:23:50|452.02|449.82|451.65|449.45|452.02|449.82|451.65|449.45|0
1626333840000|2021-07-15 07:24:00|451.74|449.54|451.83|449.63|451.83|449.63|451.65|449.45|0
1626333850000|2021-07-15 07:24:10|451.46|449.26|451.27|449.07|451.46|449.26|451.27|449.07|0
1626333860000|2021-07-15 07:24:20|451.09|448.89|451.27|449.07|451.27|449.07|451.09|448.89|0
1626333870000|2021-07-15 07:24:30|451.18|448.98|451.09|448.89|451.18|448.98|451.09|448.89|0
1626333880000|2021-07-15 07:24:40|451.27|449.07|451.46|449.26|451.46|449.26|451.27|449.07|0
1626333890000|2021-07-15 07:24:50|451.09|448.89|450.9|448.7|451.09|448.89|450.9|448.7|0
1626333900000|2021-07-15 07:25:00|451.09|448.89|450.72|448.52|451.09|448.89|450.72|448.52|0
1626333910000|2021-07-15 07:25:10|450.9|448.7|450.72|448.52|450.9|448.7|450.53|448.33|0
1626333920000|2021-07-15 07:25:20|450.9|448.7|450.72|448.52|450.9|448.7|450.72|448.52|0
1626333930000|2021-07-15 07:25:30|450.9|448.7|450.72|448.52|450.9|448.7|450.72|448.52|0
1626333940000|2021-07-15 07:25:40|450.9|448.7|451.65|449.45|451.65|449.45|450.9|448.7|0
1626333950000|2021-07-15 07:25:50|451.83|449.63|451.27|449.07|451.83|449.63|451.27|449.07|0
1626333960000|2021-07-15 07:26:00|451.09|448.89|450.8|448.6|451.09|448.89|450.8|448.6|0
1626333970000|2021-07-15 07:26:10|450.72|448.52|450.53|448.33|450.72|448.52|450.53|448.33|0
1626333980000|2021-07-15 07:26:20|450.71|448.51|450.71|448.51|450.71|448.51|450.71|448.51|0
1626333990000|2021-07-15 07:26:30|450.62|448.42|450.43|448.23|450.62|448.42|450.43|448.23|0
1626334000000|2021-07-15 07:26:40|450.53|448.33|450.43|448.23|450.53|448.33|450.34|448.14|0
1626334010000|2021-07-15 07:26:50|450.53|448.33|450.34|448.14|450.53|448.33|450.34|448.14|0
1626334020000|2021-07-15 07:27:00|450.53|448.33|450.71|448.51|450.71|448.51|450.34|448.14|0
1626334030000|2021-07-15 07:27:10|450.53|448.33|450.34|448.14|450.71|448.51|450.34|448.14|0
1626334040000|2021-07-15 07:27:20|450.53|448.33|450.43|448.23|450.53|448.33|450.34|448.14|0
1626334050000|2021-07-15 07:27:30|450.71|448.51|450.71|448.51|450.71|448.51|450.53|448.33|0
1626334060000|2021-07-15 07:27:40|450.53|448.33|450.34|448.14|450.62|448.42|450.34|448.14|0
1626334070000|2021-07-15 07:27:50|450.53|448.33|450.53|448.33|450.53|448.33|450.34|448.14|0
1626334080000|2021-07-15 07:28:00|450.71|448.51|450.34|448.14|450.71|448.51|450.34|448.14|0
1626334090000|2021-07-15 07:28:10|450.16|447.96|450.34|448.14|450.34|448.14|450.16|447.96|0
1626334100000|2021-07-15 07:28:20|450.53|448.33|450.53|448.33|450.53|448.33|450.53|448.33|0
1626334110000|2021-07-15 07:28:30|450.71|448.51|450.9|448.7|450.9|448.7|450.71|448.51|0
1626334120000|2021-07-15 07:28:40|451.09|448.89|451.27|449.07|451.27|449.07|451.09|448.89|0
1626334130000|2021-07-15 07:28:50|451.09|448.89|451.09|448.89|451.09|448.89|451.09|448.89|0
1626334140000|2021-07-15 07:29:00|450.9|448.7|450.53|448.33|450.9|448.7|450.53|448.33|0
1626334150000|2021-07-15 07:29:10|450.71|448.51|450.8|448.6|450.8|448.6|450.71|448.51|0
1626334160000|2021-07-15 07:29:20|450.9|448.7|450.99|448.79|450.99|448.79|450.71|448.51|0
1626334170000|2021-07-15 07:29:30|451.09|448.89|450.99|448.79|451.09|448.89|450.99|448.79|0
1626334180000|2021-07-15 07:29:40|450.9|448.7|450.9|448.7|450.99|448.79|450.9|448.7|0
1626334190000|2021-07-15 07:29:50|451.09|448.89|451.09|448.89|451.09|448.89|450.9|448.7|0
1626334200000|2021-07-15 07:30:00|450.9|448.7|450.53|448.33|450.9|448.7|450.53|448.33|0
1626334210000|2021-07-15 07:30:10|450.34|448.14|450.16|447.96|450.34|448.14|450.16|447.96|0
1626334220000|2021-07-15 07:30:20|449.97|447.77|449.97|447.77|449.97|447.77|449.97|447.77|0
1626334230000|2021-07-15 07:30:30|450.16|447.96|449.41|447.21|450.16|447.96|449.41|447.21|0
1626334240000|2021-07-15 07:30:40|449.04|446.84|449.23|447.03|449.23|447.03|449.04|446.84|0
1626334250000|2021-07-15 07:30:50|449.41|447.21|449.41|447.21|449.41|447.21|449.04|446.84|0
1626334260000|2021-07-15 07:31:00|449.04|446.84|448.85|446.65|449.04|446.84|448.3|446.1|0
1626334270000|2021-07-15 07:31:10|448.67|446.47|448.67|446.47|448.67|446.47|448.3|446.1|0
1626334280000|2021-07-15 07:31:20|448.48|446.28|448.76|446.56|448.85|446.65|448.48|446.28|0
1626334290000|2021-07-15 07:31:30|448.48|446.28|448.67|446.47|448.67|446.47|448.48|446.28|0
1626334300000|2021-07-15 07:31:40|448.76|446.56|448.85|446.65|448.85|446.65|448.76|446.56|0
1626334310000|2021-07-15 07:31:50|449.23|447.03|449.6|447.4|449.6|447.4|449.23|447.03|0
1626334320000|2021-07-15 07:32:00|449.41|447.21|449.6|447.4|449.6|447.4|449.41|447.21|0
1626334330000|2021-07-15 07:32:10|449.5|447.3|449.41|447.21|449.5|447.3|449.23|447.03|0
1626334340000|2021-07-15 07:32:20|449.23|447.03|449.41|447.21|449.41|447.21|449.23|447.03|0
1626334350000|2021-07-15 07:32:30|449.6|447.4|449.6|447.4|449.6|447.4|449.6|447.4|0
1626334360000|2021-07-15 07:32:40|449.69|447.49|449.69|447.49|449.69|447.49|449.69|447.49|0
1626334370000|2021-07-15 07:32:50|449.78|447.58|449.97|447.77|449.97|447.77|449.41|447.21|0
1626334380000|2021-07-15 07:33:00|449.78|447.58|449.6|447.4|449.78|447.58|449.6|447.4|0
1626334390000|2021-07-15 07:33:10|449.78|447.58|449.41|447.21|449.78|447.58|449.41|447.21|0
1626334400000|2021-07-15 07:33:20|449.22|447.02|449.41|447.21|449.41|447.21|449.22|447.02|0
1626334410000|2021-07-15 07:33:30|449.6|447.4|449.78|447.58|449.78|447.58|449.6|447.4|0
1626334420000|2021-07-15 07:33:40|449.97|447.77|449.6|447.4|449.97|447.77|449.6|447.4|0
1626334430000|2021-07-15 07:33:50|449.78|447.58|450.34|448.14|450.34|448.14|449.78|447.58|0
1626334440000|2021-07-15 07:34:00|450.15|447.95|450.15|447.95|450.15|447.95|449.97|447.77|0
1626334450000|2021-07-15 07:34:10|450.24|448.04|450.15|447.95|450.24|448.04|449.97|447.77|0
1626334460000|2021-07-15 07:34:20|450.24|448.04|450.24|448.04|450.24|448.04|450.24|448.04|0
1626334470000|2021-07-15 07:34:30|450.15|447.95|450.34|448.14|450.34|448.14|450.15|447.95|0
1626334480000|2021-07-15 07:34:40|450.71|448.51|450.71|448.51|450.71|448.51|450.71|448.51|0
1626334490000|2021-07-15 07:34:50|450.9|448.7|450.71|448.51|450.9|448.7|450.71|448.51|0
1626334500000|2021-07-15 07:35:00|450.53|448.33|450.71|448.51|450.71|448.51|450.53|448.33|0
1626334510000|2021-07-15 07:35:10|450.9|448.7|451.08|448.88|451.08|448.88|450.9|448.7|0
1626334520000|2021-07-15 07:35:20|451.27|449.07|451.27|449.07|451.46|449.26|451.27|449.07|0
1626334530000|2021-07-15 07:35:30|451.46|449.26|451.27|449.07|451.46|449.26|451.27|449.07|0
1626334540000|2021-07-15 07:35:40|451.46|449.26|451.46|449.26|451.46|449.26|451.46|449.26|0
1626334550000|2021-07-15 07:35:50|451.45|449.25|451.54|449.34|451.54|449.34|451.45|449.25|0
1626334560000|2021-07-15 07:36:00|451.64|449.44|452.2|450|452.2|450|451.64|449.44|0
1626334570000|2021-07-15 07:36:10|452.01|449.81|452.01|449.81|452.01|449.81|452.01|449.81|0
1626334580000|2021-07-15 07:36:20|451.83|449.63|452.01|449.81|452.01|449.81|451.83|449.63|0
1626334590000|2021-07-15 07:36:30|451.83|449.63|451.83|449.63|451.83|449.63|451.83|449.63|0
1626334600000|2021-07-15 07:36:40|452.01|449.81|452.01|449.81|452.01|449.81|452.01|449.81|0
1626334610000|2021-07-15 07:36:50|452.2|450|452.2|450|452.2|450|452.01|449.81|0
1626334620000|2021-07-15 07:37:00|452.39|450.19|452.2|450|452.39|450.19|452.2|450|0
1626334630000|2021-07-15 07:37:10|452.39|450.19|452.2|450|452.39|450.19|452.2|450|0
1626334640000|2021-07-15 07:37:20|452.39|450.19|452.39|450.19|452.39|450.19|452.39|450.19|0
1626334650000|2021-07-15 07:37:30|452.2|450|452.29|450.09|452.29|450.09|452.2|450|0
1626334660000|2021-07-15 07:37:40|452.2|450|452.2|450|452.39|450.19|452.2|450|0
1626334670000|2021-07-15 07:37:50|452.01|449.81|452.01|449.81|452.01|449.81|452.01|449.81|0
1626334680000|2021-07-15 07:38:00|452.29|450.09|452.01|449.81|452.39|450.19|452.01|449.81|0
1626334690000|2021-07-15 07:38:10|452.2|450|452.39|450.19|452.39|450.19|452.2|450|0
1626334700000|2021-07-15 07:38:20|452.57|450.37|452.57|450.37|452.76|450.56|452.57|450.37|0
1626334710000|2021-07-15 07:38:30|452.76|450.56|453.13|450.93|453.13|450.93|452.76|450.56|0
1626334720000|2021-07-15 07:38:40|453.03|450.83|453.13|450.93|453.32|451.12|453.03|450.83|0
1626334730000|2021-07-15 07:38:50|453.32|451.12|453.41|451.21|453.5|451.3|453.32|451.12|0
1626334740000|2021-07-15 07:39:00|453.5|451.3|453.5|451.3|453.59|451.39|453.5|451.3|0
1626334750000|2021-07-15 07:39:10|453.32|451.12|453.22|451.02|453.32|451.12|453.22|451.02|0
1626334760000|2021-07-15 07:39:20|453.32|451.12|453.69|451.49|453.69|451.49|453.32|451.12|0
1626334780000|2021-07-15 07:39:40|453.88|451.68|453.69|451.49|453.88|451.68|453.69|451.49|0
1626334800000|2021-07-15 07:40:00|453.5|451.3|454.25|452.05|454.44|452.24|453.5|451.3|0
1626334810000|2021-07-15 07:40:10|454.15|451.95|454.25|452.05|454.25|452.05|454.15|451.95|0
1626334820000|2021-07-15 07:40:20|454.15|451.95|454.06|451.86|454.25|452.05|454.06|451.86|0
1626334830000|2021-07-15 07:40:30|453.88|451.68|453.88|451.68|453.88|451.68|453.88|451.68|0
1626334840000|2021-07-15 07:40:40|454.06|451.86|454.06|451.86|454.06|451.86|453.88|451.68|0
1626334850000|2021-07-15 07:40:50|453.96|451.76|453.32|451.12|453.96|451.76|453.32|451.12|0
1626334860000|2021-07-15 07:41:00|453.5|451.3|453.13|450.93|453.5|451.3|453.13|450.93|0
1626334870000|2021-07-15 07:41:10|453.32|451.12|453.32|451.12|453.32|451.12|453.32|451.12|0
1626334880000|2021-07-15 07:41:20|453.13|450.93|453.13|450.93|453.13|450.93|453.13|450.93|0
1626334890000|2021-07-15 07:41:30|453.03|450.83|453.5|451.3|453.5|451.3|453.03|450.83|0
1626334900000|2021-07-15 07:41:40|453.4|451.2|453.13|450.93|453.4|451.2|453.13|450.93|0
1626334910000|2021-07-15 07:41:50|453.22|451.02|453.5|451.3|453.5|451.3|453.22|451.02|0
1626334920000|2021-07-15 07:42:00|453.32|451.12|452.76|450.56|453.32|451.12|452.76|450.56|0
1626334930000|2021-07-15 07:42:10|453.13|450.93|453.13|450.93|453.13|450.93|453.13|450.93|0
1626334940000|2021-07-15 07:42:20|453.32|451.12|453.5|451.3|453.5|451.3|453.32|451.12|0
1626334950000|2021-07-15 07:42:30|453.32|451.12|453.4|451.2|453.4|451.2|453.32|451.12|0
1626334960000|2021-07-15 07:42:40|453.5|451.3|453.5|451.3|453.5|451.3|453.32|451.12|0
1626334970000|2021-07-15 07:42:50|453.69|451.49|453.69|451.49|453.87|451.67|453.69|451.49|0
1626334980000|2021-07-15 07:43:00|453.87|451.67|453.87|451.67|453.87|451.67|453.87|451.67|0
1626335000000|2021-07-15 07:43:20|454.06|451.86|454.06|451.86|454.25|452.05|454.06|451.86|0
1626335010000|2021-07-15 07:43:30|453.87|451.67|454.06|451.86|454.06|451.86|453.87|451.67|0
1626335020000|2021-07-15 07:43:40|454.15|451.95|454.06|451.86|454.15|451.95|454.06|451.86|0
1626335030000|2021-07-15 07:43:50|453.87|451.67|453.87|451.67|453.87|451.67|453.69|451.49|0
1626335040000|2021-07-15 07:44:00|454.06|451.86|454.06|451.86|454.06|451.86|454.06|451.86|0
1626335050000|2021-07-15 07:44:10|454.25|452.05|453.87|451.67|454.25|452.05|453.87|451.67|0
1626335060000|2021-07-15 07:44:20|453.69|451.49|454.06|451.86|454.06|451.86|453.69|451.49|0
1626335070000|2021-07-15 07:44:30|453.87|451.67|454.06|451.86|454.06|451.86|453.87|451.67|0
1626335080000|2021-07-15 07:44:40|453.87|451.67|454.06|451.86|454.06|451.86|453.87|451.67|0
1626335090000|2021-07-15 07:44:50|454.25|452.05|454.43|452.23|454.43|452.23|454.25|452.05|0
1626335100000|2021-07-15 07:45:00|454.34|452.14|453.87|451.67|454.34|452.14|453.87|451.67|0
1626335110000|2021-07-15 07:45:10|454.06|451.86|453.69|451.49|454.06|451.86|453.69|451.49|0
1626335120000|2021-07-15 07:45:20|453.5|451.3|453.5|451.3|453.69|451.49|453.5|451.3|0
1626335130000|2021-07-15 07:45:30|453.69|451.49|453.59|451.39|453.69|451.49|453.5|451.3|0
1626335140000|2021-07-15 07:45:40|453.5|451.3|453.59|451.39|453.59|451.39|453.4|451.2|0
1626335150000|2021-07-15 07:45:50|453.69|451.49|453.4|451.2|453.69|451.49|453.4|451.2|0
1626335160000|2021-07-15 07:46:00|453.5|451.3|453.31|451.11|453.5|451.3|453.13|450.93|0
1626335170000|2021-07-15 07:46:10|453.5|451.3|453.5|451.3|453.59|451.39|453.5|451.3|0
1626335180000|2021-07-15 07:46:20|453.69|451.49|454.25|452.05|454.25|452.05|453.69|451.49|0
1626335190000|2021-07-15 07:46:30|454.06|451.86|454.06|451.86|454.06|451.86|453.96|451.76|0
1626335210000|2021-07-15 07:46:50|453.87|451.67|453.96|451.76|454.06|451.86|453.87|451.67|0
1626335220000|2021-07-15 07:47:00|454.06|451.86|453.87|451.67|454.06|451.86|453.87|451.67|0
1626335230000|2021-07-15 07:47:10|454.06|451.86|453.96|451.76|454.06|451.86|453.96|451.76|0
1626335240000|2021-07-15 07:47:20|453.87|451.67|453.69|451.49|453.87|451.67|453.69|451.49|0
1626335250000|2021-07-15 07:47:30|453.87|451.67|453.87|451.67|453.87|451.67|453.87|451.67|0
1626335260000|2021-07-15 07:47:40|453.69|451.49|453.5|451.3|453.69|451.49|453.5|451.3|0
1626335270000|2021-07-15 07:47:50|453.69|451.49|454.06|451.86|454.06|451.86|453.69|451.49|0
1626335280000|2021-07-15 07:48:00|453.87|451.67|454.06|451.86|454.25|452.05|453.87|451.67|0
1626335290000|2021-07-15 07:48:10|454.15|451.95|454.25|452.05|454.25|452.05|454.15|451.95|0
1626335300000|2021-07-15 07:48:20|454.06|451.86|454.43|452.23|454.43|452.23|454.06|451.86|0
1626335320000|2021-07-15 07:48:40|454.33|452.13|454.43|452.23|454.43|452.23|454.25|452.05|0
1626335330000|2021-07-15 07:48:50|454.25|452.05|454.24|452.04|454.43|452.23|454.24|452.04|0
1626335340000|2021-07-15 07:49:00|454.43|452.23|454.43|452.23|454.43|452.23|454.24|452.04|0
1626335350000|2021-07-15 07:49:10|454.24|452.04|454.06|451.86|454.24|452.04|454.06|451.86|0
1626335360000|2021-07-15 07:49:20|453.96|451.76|453.69|451.49|454.06|451.86|453.69|451.49|0
1626335370000|2021-07-15 07:49:30|453.87|451.67|453.87|451.67|453.87|451.67|453.87|451.67|0
1626335380000|2021-07-15 07:49:40|454.06|451.86|453.87|451.67|454.06|451.86|453.87|451.67|0
1626335390000|2021-07-15 07:49:50|454.06|451.86|454.24|452.04|454.24|452.04|454.06|451.86|0
1626335400000|2021-07-15 07:50:00|454.43|452.23|454.62|452.42|454.62|452.42|454.43|452.23|0
1626335410000|2021-07-15 07:50:10|454.8|452.6|454.99|452.79|454.99|452.79|454.8|452.6|0
1626335420000|2021-07-15 07:50:20|454.89|452.69|454.43|452.23|454.89|452.69|454.43|452.23|0
1626335430000|2021-07-15 07:50:30|454.24|452.04|454.43|452.23|454.43|452.23|454.24|452.04|0
1626335440000|2021-07-15 07:50:40|454.15|451.95|453.87|451.67|454.15|451.95|453.87|451.67|0
1626335450000|2021-07-15 07:50:50|454.06|451.86|454.06|451.86|454.06|451.86|454.06|451.86|0
1626335460000|2021-07-15 07:51:00|454.24|452.04|453.87|451.67|454.24|452.04|453.87|451.67|0
1626335470000|2021-07-15 07:51:10|453.96|451.76|453.87|451.67|454.24|452.04|453.87|451.67|0
1626335480000|2021-07-15 07:51:20|453.68|451.48|453.87|451.67|453.87|451.67|453.68|451.48|0
1626335490000|2021-07-15 07:51:30|453.77|451.57|453.68|451.48|453.77|451.57|453.68|451.48|0
1626335500000|2021-07-15 07:51:40|453.87|451.67|453.77|451.57|453.87|451.67|453.68|451.48|0
1626335510000|2021-07-15 07:51:50|453.87|451.67|453.87|451.67|453.87|451.67|453.77|451.57|0
1626335520000|2021-07-15 07:52:00|453.77|451.57|454.06|451.86|454.06|451.86|453.68|451.48|0
1626335530000|2021-07-15 07:52:10|453.87|451.67|453.68|451.48|453.87|451.67|453.68|451.48|0
1626335540000|2021-07-15 07:52:20|453.87|451.67|453.68|451.48|453.87|451.67|453.68|451.48|0
1626335550000|2021-07-15 07:52:30|453.87|451.67|453.68|451.48|453.87|451.67|453.68|451.48|0
1626335560000|2021-07-15 07:52:40|453.59|451.39|453.5|451.3|453.59|451.39|453.5|451.3|0
1626335570000|2021-07-15 07:52:50|453.21|451.01|453.12|450.92|453.31|451.11|453.12|450.92|0
1626335590000|2021-07-15 07:53:10|453.03|450.83|453.03|450.83|453.03|450.83|453.03|450.83|0
1626335600000|2021-07-15 07:53:20|453.5|451.3|453.87|451.67|453.87|451.67|453.5|451.3|0
1626335610000|2021-07-15 07:53:30|453.96|451.76|454.06|451.86|454.06|451.86|453.96|451.76|0
1626335620000|2021-07-15 07:53:40|453.87|451.67|453.77|451.57|453.87|451.67|453.68|451.48|0
1626335630000|2021-07-15 07:53:50|453.87|451.67|453.87|451.67|453.87|451.67|453.87|451.67|0
1626335640000|2021-07-15 07:54:00|453.5|451.3|453.31|451.11|453.68|451.48|453.31|451.11|0
1626335650000|2021-07-15 07:54:10|453.4|451.2|453.68|451.48|453.68|451.48|453.4|451.2|0
1626335660000|2021-07-15 07:54:20|453.87|451.67|453.68|451.48|453.87|451.67|453.68|451.48|0
1626335670000|2021-07-15 07:54:30|453.77|451.57|453.77|451.57|453.87|451.67|453.68|451.48|0
1626335680000|2021-07-15 07:54:40|453.87|451.67|453.87|451.67|453.87|451.67|453.87|451.67|0
1626335690000|2021-07-15 07:54:50|453.68|451.48|453.68|451.48|453.68|451.48|453.68|451.48|0
1626335700000|2021-07-15 07:55:00|453.77|451.57|453.5|451.3|453.77|451.57|453.5|451.3|0
1626335710000|2021-07-15 07:55:10|453.68|451.48|453.31|451.11|453.68|451.48|453.31|451.11|0
1626335720000|2021-07-15 07:55:20|453.12|450.92|453.12|450.92|453.12|450.92|453.12|450.92|0
1626335730000|2021-07-15 07:55:30|452.94|450.74|452.94|450.74|452.94|450.74|452.94|450.74|0
1626335740000|2021-07-15 07:55:40|453.03|450.83|453.12|450.92|453.12|450.92|452.94|450.74|0
1626335770000|2021-07-15 07:56:10|453.21|451.01|452.94|450.74|453.31|451.11|452.94|450.74|0
1626335780000|2021-07-15 07:56:20|452.75|450.55|452.75|450.55|452.75|450.55|452.56|450.36|0
1626335790000|2021-07-15 07:56:30|452.56|450.36|452.75|450.55|452.75|450.55|452.56|450.36|0
1626335800000|2021-07-15 07:56:40|452.56|450.36|452.56|450.36|452.56|450.36|452.56|450.36|0
1626335820000|2021-07-15 07:57:00|452.38|450.18|452.56|450.36|452.56|450.36|452.38|450.18|0
1626335830000|2021-07-15 07:57:10|452.75|450.55|452.75|450.55|452.94|450.74|452.75|450.55|0
1626335840000|2021-07-15 07:57:20|452.38|450.18|452.38|450.18|452.38|450.18|452.38|450.18|0
1626335850000|2021-07-15 07:57:30|452.56|450.36|452.38|450.18|452.56|450.36|452.38|450.18|0
1626335860000|2021-07-15 07:57:40|452.56|450.36|452.56|450.36|452.56|450.36|452.56|450.36|0
1626335870000|2021-07-15 07:57:50|452.75|450.55|452.84|450.64|452.94|450.74|452.75|450.55|0
1626335880000|2021-07-15 07:58:00|452.75|450.55|452.56|450.36|452.75|450.55|452.56|450.36|0
1626335890000|2021-07-15 07:58:10|452.38|450.18|452.56|450.36|452.56|450.36|452.38|450.18|0
1626335900000|2021-07-15 07:58:20|452.75|450.55|452.56|450.36|452.75|450.55|452.56|450.36|0
1626335910000|2021-07-15 07:58:30|452.65|450.45|452.75|450.55|452.75|450.55|452.65|450.45|0
1626335920000|2021-07-15 07:58:40|452.94|450.74|452.94|450.74|452.94|450.74|452.94|450.74|0
1626335930000|2021-07-15 07:58:50|452.84|450.64|452.93|450.73|452.93|450.73|452.75|450.55|0
1626335940000|2021-07-15 07:59:00|452.75|450.55|452.56|450.36|452.75|450.55|452.56|450.36|0
1626335950000|2021-07-15 07:59:10|452.75|450.55|452.75|450.55|452.75|450.55|452.75|450.55|0
1626335960000|2021-07-15 07:59:20|452.56|450.36|452.75|450.55|452.75|450.55|452.56|450.36|0
1626335970000|2021-07-15 07:59:30|452.93|450.73|452.93|450.73|452.93|450.73|452.93|450.73|0
1626335980000|2021-07-15 07:59:40|453.02|450.82|453.12|450.92|453.12|450.92|453.02|450.82|0
1626335990000|2021-07-15 07:59:50|452.75|450.55|453.12|450.92|453.12|450.92|452.75|450.55|0
1626336000000|2021-07-15 08:00:00|453.21|451.01|452.93|450.73|453.21|451.01|452.93|450.73|0
1626336010000|2021-07-15 08:00:10|453.02|450.82|453.12|450.92|453.12|450.92|453.02|450.82|0
1626336020000|2021-07-15 08:00:20|452.93|450.73|453.12|450.92|453.12|450.92|452.93|450.73|0
1626336030000|2021-07-15 08:00:30|452.93|450.73|453.02|450.82|453.02|450.82|452.93|450.73|0
1626336040000|2021-07-15 08:00:40|452.93|450.73|452.75|450.55|452.93|450.73|452.75|450.55|0
1626336050000|2021-07-15 08:00:50|452.93|450.73|452.75|450.55|452.93|450.73|452.75|450.55|0
1626336060000|2021-07-15 08:01:00|452.56|450.36|452.56|450.36|452.56|450.36|452.56|450.36|0
1626336070000|2021-07-15 08:01:10|452.37|450.17|452.37|450.17|452.37|450.17|452.37|450.17|0
1626336080000|2021-07-15 08:01:20|452.19|449.99|451.82|449.62|452.19|449.99|451.82|449.62|0
1626336090000|2021-07-15 08:01:30|451.63|449.43|451.63|449.43|451.63|449.43|451.63|449.43|0
1626336100000|2021-07-15 08:01:40|451.44|449.24|451.82|449.62|451.82|449.62|451.44|449.24|0
1626336110000|2021-07-15 08:01:50|452|449.8|451.91|449.71|452|449.8|451.91|449.71|0
1626336120000|2021-07-15 08:02:00|451.82|449.62|451.44|449.24|451.82|449.62|451.26|449.06|0
1626336130000|2021-07-15 08:02:10|451.63|449.43|451.63|449.43|451.63|449.43|451.63|449.43|0
1626336140000|2021-07-15 08:02:20|451.82|449.62|451.82|449.62|451.82|449.62|451.82|449.62|0
1626336150000|2021-07-15 08:02:30|452|449.8|452.37|450.17|452.37|450.17|452|449.8|0
1626336160000|2021-07-15 08:02:40|452.19|449.99|452.19|449.99|452.19|449.99|452.19|449.99|0
1626336170000|2021-07-15 08:02:50|452.37|450.17|452.75|450.55|452.75|450.55|452.37|450.17|0
1626336180000|2021-07-15 08:03:00|452.65|450.45|452.75|450.55|452.75|450.55|452.65|450.45|0
1626336190000|2021-07-15 08:03:10|452.93|450.73|453.21|451.01|453.21|451.01|452.93|450.73|0
1626336200000|2021-07-15 08:03:20|453.12|450.92|453.68|451.48|453.68|451.48|453.12|450.92|0
1626336210000|2021-07-15 08:03:30|453.58|451.38|453.68|451.48|453.68|451.48|453.49|451.29|0
1626336220000|2021-07-15 08:03:40|453.49|451.29|453.68|451.48|453.68|451.48|453.49|451.29|0
1626336230000|2021-07-15 08:03:50|454.05|451.85|454.24|452.04|454.24|452.04|454.05|451.85|0
1626336240000|2021-07-15 08:04:00|454.05|451.85|453.87|451.67|454.05|451.85|453.87|451.67|0
1626336250000|2021-07-15 08:04:10|453.95|451.75|453.86|451.66|454.05|451.85|453.86|451.66|0
1626336260000|2021-07-15 08:04:20|454.24|452.04|454.8|452.6|454.8|452.6|454.24|452.04|0
1626336280000|2021-07-15 08:04:40|454.89|452.69|455.17|452.97|455.17|452.97|454.89|452.69|0
1626336290000|2021-07-15 08:04:50|454.98|452.78|455.17|452.97|455.17|452.97|454.98|452.78|0
1626336300000|2021-07-15 08:05:00|455.07|452.87|454.8|452.6|455.07|452.87|454.8|452.6|0
1626336320000|2021-07-15 08:05:20|454.7|452.5|454.7|452.5|454.7|452.5|454.7|452.5|0
1626336330000|2021-07-15 08:05:30|454.61|452.41|454.42|452.22|454.61|452.41|454.42|452.22|0
1626336340000|2021-07-15 08:05:40|454.33|452.13|454.33|452.13|454.33|452.13|454.33|452.13|0
1626336350000|2021-07-15 08:05:50|454.61|452.41|454.42|452.22|454.61|452.41|454.42|452.22|0
1626336360000|2021-07-15 08:06:00|454.61|452.41|454.42|452.22|454.61|452.41|454.42|452.22|0
1626336370000|2021-07-15 08:06:10|454.24|452.04|454.24|452.04|454.33|452.13|454.24|452.04|0
1626336380000|2021-07-15 08:06:20|454.33|452.13|454.24|452.04|454.42|452.22|454.24|452.04|0
1626336390000|2021-07-15 08:06:30|454.42|452.22|454.42|452.22|454.42|452.22|454.42|452.22|0
1626336400000|2021-07-15 08:06:40|454.61|452.41|455.17|452.97|455.17|452.97|454.61|452.41|0
1626336410000|2021-07-15 08:06:50|454.98|452.78|455.17|452.97|455.17|452.97|454.98|452.78|0
1626336420000|2021-07-15 08:07:00|455.36|453.16|455.54|453.34|455.73|453.53|455.36|453.16|0
1626336430000|2021-07-15 08:07:10|455.73|453.53|455.92|453.72|456.1|453.9|455.73|453.53|0
1626336440000|2021-07-15 08:07:20|456.1|453.9|456.1|453.9|456.1|453.9|455.92|453.72|0
1626336450000|2021-07-15 08:07:30|456.29|454.09|456.29|454.09|456.29|454.09|456.1|453.9|0
1626336460000|2021-07-15 08:07:40|456.1|453.9|456.1|453.9|456.1|453.9|455.92|453.72|0
1626336470000|2021-07-15 08:07:50|455.92|453.72|455.73|453.53|455.92|453.72|455.54|453.34|0
1626336480000|2021-07-15 08:08:00|455.54|453.34|455.54|453.34|455.63|453.43|455.54|453.34|0
1626336490000|2021-07-15 08:08:10|455.36|453.16|455.73|453.53|455.73|453.53|455.36|453.16|0
1626336500000|2021-07-15 08:08:20|455.54|453.34|455.73|453.53|455.92|453.72|455.54|453.34|0
1626336510000|2021-07-15 08:08:30|455.54|453.34|455.54|453.34|455.54|453.34|455.54|453.34|0
1626336530000|2021-07-15 08:08:50|455.73|453.53|455.73|453.53|455.73|453.53|455.73|453.53|0
1626336540000|2021-07-15 08:09:00|455.92|453.72|455.92|453.72|455.92|453.72|455.92|453.72|0
1626336550000|2021-07-15 08:09:10|455.73|453.53|455.73|453.53|455.73|453.53|455.73|453.53|0
1626336560000|2021-07-15 08:09:20|455.54|453.34|455.17|452.97|455.54|453.34|455.17|452.97|0
1626336570000|2021-07-15 08:09:30|455.26|453.06|455.36|453.16|455.36|453.16|455.17|452.97|0
1626336580000|2021-07-15 08:09:40|455.17|452.97|455.36|453.16|455.36|453.16|455.17|452.97|0
1626336590000|2021-07-15 08:09:50|455.17|452.97|455.17|452.97|455.17|452.97|455.17|452.97|0
1626336600000|2021-07-15 08:10:00|454.98|452.78|455.17|452.97|455.17|452.97|454.98|452.78|0
1626336610000|2021-07-15 08:10:10|455.07|452.87|454.98|452.78|455.17|452.97|454.98|452.78|0
1626336620000|2021-07-15 08:10:20|455.17|452.97|455.17|452.97|455.17|452.97|455.17|452.97|0
1626336630000|2021-07-15 08:10:30|455.36|453.16|455.73|453.53|455.73|453.53|455.36|453.16|0
1626336640000|2021-07-15 08:10:40|455.92|453.72|456.1|453.9|456.1|453.9|455.73|453.53|0
1626336660000|2021-07-15 08:11:00|456.29|454.09|456.48|454.28|456.66|454.46|456.29|454.09|0
1626336670000|2021-07-15 08:11:10|456.66|454.46|456.48|454.28|456.66|454.46|456.48|454.28|0
1626336680000|2021-07-15 08:11:20|456.66|454.46|456.66|454.46|456.66|454.46|456.66|454.46|0
1626336690000|2021-07-15 08:11:30|456.85|454.65|456.85|454.65|456.85|454.65|456.85|454.65|0
1626336700000|2021-07-15 08:11:40|457.23|455.03|457.04|454.84|457.23|455.03|457.04|454.84|0
1626336710000|2021-07-15 08:11:50|457.23|455.03|457.04|454.84|457.23|455.03|457.04|454.84|0
1626336720000|2021-07-15 08:12:00|456.85|454.65|457.04|454.84|457.04|454.84|456.85|454.65|0
1626336730000|2021-07-15 08:12:10|456.85|454.65|456.85|454.65|456.85|454.65|456.85|454.65|0
1626336740000|2021-07-15 08:12:20|456.66|454.46|457.04|454.84|457.04|454.84|456.66|454.46|0
1626336750000|2021-07-15 08:12:30|456.94|454.74|457.04|454.84|457.22|455.02|456.94|454.74|0
1626336760000|2021-07-15 08:12:40|457.22|455.02|457.22|455.02|457.22|455.02|457.13|454.93|0
1626336770000|2021-07-15 08:12:50|457.04|454.84|457.22|455.02|457.22|455.02|457.04|454.84|0
1626336780000|2021-07-15 08:13:00|457.04|454.84|457.22|455.02|457.22|455.02|457.04|454.84|0
1626336790000|2021-07-15 08:13:10|457.41|455.21|457.6|455.4|457.6|455.4|457.41|455.21|0
1626336800000|2021-07-15 08:13:20|457.97|455.77|457.97|455.77|457.97|455.77|457.79|455.59|0
1626336810000|2021-07-15 08:13:30|458.16|455.96|458.16|455.96|458.16|455.96|457.97|455.77|0
1626336820000|2021-07-15 08:13:40|458.35|456.15|458.35|456.15|458.35|456.15|458.35|456.15|0
1626336830000|2021-07-15 08:13:50|458.16|455.96|458.16|455.96|458.16|455.96|458.16|455.96|0
1626336840000|2021-07-15 08:14:00|457.97|455.77|457.97|455.77|457.97|455.77|457.97|455.77|0
1626336850000|2021-07-15 08:14:10|457.79|455.59|457.79|455.59|457.79|455.59|457.79|455.59|0
1626336860000|2021-07-15 08:14:20|457.97|455.77|457.97|455.77|458.16|455.96|457.97|455.77|0
1626336870000|2021-07-15 08:14:30|457.79|455.59|457.6|455.4|457.79|455.59|457.6|455.4|0
1626336880000|2021-07-15 08:14:40|457.5|455.3|457.22|455.02|457.6|455.4|457.22|455.02|0
1626336890000|2021-07-15 08:14:50|457.31|455.11|457.22|455.02|457.31|455.11|457.22|455.02|0
1626336900000|2021-07-15 08:15:00|457.41|455.21|457.79|455.59|457.79|455.59|457.41|455.21|0
1626336910000|2021-07-15 08:15:10|457.88|455.68|457.79|455.59|457.97|455.77|457.79|455.59|0
1626336920000|2021-07-15 08:15:20|457.6|455.4|457.41|455.21|457.6|455.4|457.41|455.21|0
1626336930000|2021-07-15 08:15:30|457.6|455.4|457.6|455.4|457.6|455.4|457.6|455.4|0
1626336940000|2021-07-15 08:15:40|457.41|455.21|457.41|455.21|457.41|455.21|457.41|455.21|0
1626336960000|2021-07-15 08:16:00|457.22|455.02|457.04|454.84|457.22|455.02|456.94|454.74|0
1626336970000|2021-07-15 08:16:10|457.22|455.02|457.41|455.21|457.41|455.21|457.22|455.02|0
1626336980000|2021-07-15 08:16:20|457.31|455.11|457.04|454.84|457.41|455.21|457.04|454.84|0
1626336990000|2021-07-15 08:16:30|456.85|454.65|456.85|454.65|457.04|454.84|456.85|454.65|0
1626337000000|2021-07-15 08:16:40|457.04|454.84|457.04|454.84|457.04|454.84|457.04|454.84|0
1626337010000|2021-07-15 08:16:50|456.85|454.65|456.56|454.36|456.94|454.74|456.56|454.36|0
1626337020000|2021-07-15 08:17:00|456.47|454.27|456.85|454.65|456.85|454.65|456.47|454.27|0
1626337040000|2021-07-15 08:17:20|456.94|454.74|457.04|454.84|457.04|454.84|456.94|454.74|0
1626337050000|2021-07-15 08:17:30|456.85|454.65|457.04|454.84|457.04|454.84|456.85|454.65|0
1626337060000|2021-07-15 08:17:40|456.85|454.65|456.94|454.74|456.94|454.74|456.85|454.65|0
1626337070000|2021-07-15 08:17:50|457.04|454.84|457.04|454.84|457.22|455.02|457.04|454.84|0
1626337080000|2021-07-15 08:18:00|456.85|454.65|456.85|454.65|456.85|454.65|456.85|454.65|0
1626337090000|2021-07-15 08:18:10|456.75|454.55|456.85|454.65|456.85|454.65|456.66|454.46|0
1626337100000|2021-07-15 08:18:20|457.04|454.84|457.22|455.02|457.22|455.02|457.04|454.84|0
1626337110000|2021-07-15 08:18:30|457.41|455.21|457.31|455.11|457.41|455.21|457.22|455.02|0
1626337120000|2021-07-15 08:18:40|457.22|455.02|457.41|455.21|457.41|455.21|457.22|455.02|0
1626337130000|2021-07-15 08:18:50|457.6|455.4|457.6|455.4|457.6|455.4|457.6|455.4|0
1626337140000|2021-07-15 08:19:00|457.78|455.58|457.78|455.58|457.78|455.58|457.78|455.58|0
1626337150000|2021-07-15 08:19:10|457.87|455.67|457.87|455.67|457.87|455.67|457.87|455.67|0
1626337160000|2021-07-15 08:19:20|457.97|455.77|457.6|455.4|457.97|455.77|457.6|455.4|0
1626337170000|2021-07-15 08:19:30|457.69|455.49|457.87|455.67|457.87|455.67|457.69|455.49|0
1626337180000|2021-07-15 08:19:40|457.78|455.58|457.78|455.58|457.87|455.67|457.78|455.58|0
1626337190000|2021-07-15 08:19:50|457.6|455.4|457.6|455.4|457.6|455.4|457.6|455.4|0
1626337200000|2021-07-15 08:20:00|457.78|455.58|457.6|455.4|457.78|455.58|457.6|455.4|0
1626337210000|2021-07-15 08:20:10|457.78|455.58|457.78|455.58|457.78|455.58|457.78|455.58|0
1626337220000|2021-07-15 08:20:20|457.97|455.77|457.97|455.77|457.97|455.77|457.97|455.77|0
1626337230000|2021-07-15 08:20:30|457.78|455.58|457.97|455.77|457.97|455.77|457.78|455.58|0
1626337240000|2021-07-15 08:20:40|457.78|455.58|458.16|455.96|458.16|455.96|457.78|455.58|0
1626337250000|2021-07-15 08:20:50|458.34|456.14|458.34|456.14|458.34|456.14|458.34|456.14|0
1626337260000|2021-07-15 08:21:00|458.53|456.33|458.34|456.14|458.53|456.33|458.34|456.14|0
1626337270000|2021-07-15 08:21:10|458.53|456.33|458.53|456.33|458.53|456.33|458.53|456.33|0
1626337280000|2021-07-15 08:21:20|458.34|456.14|458.34|456.14|458.34|456.14|458.16|455.96|0
1626337290000|2021-07-15 08:21:30|458.25|456.05|458.34|456.14|458.34|456.14|458.25|456.05|0
1626337300000|2021-07-15 08:21:40|458.53|456.33|458.53|456.33|458.53|456.33|458.53|456.33|0
1626337320000|2021-07-15 08:22:00|458.62|456.42|458.53|456.33|458.62|456.42|458.53|456.33|0
1626337330000|2021-07-15 08:22:10|458.62|456.42|458.62|456.42|458.62|456.42|458.62|456.42|0
1626337340000|2021-07-15 08:22:20|458.72|456.52|458.72|456.52|458.72|456.52|458.72|456.52|0
1626337350000|2021-07-15 08:22:30|458.91|456.71|458.91|456.71|458.91|456.71|458.91|456.71|0
1626337360000|2021-07-15 08:22:40|459.09|456.89|459.09|456.89|459.09|456.89|458.91|456.71|0
1626337370000|2021-07-15 08:22:50|458.91|456.71|458.91|456.71|458.91|456.71|458.91|456.71|0
1626337390000|2021-07-15 08:23:10|458.72|456.52|458.91|456.71|458.91|456.71|458.72|456.52|0
1626337400000|2021-07-15 08:23:20|459.09|456.89|459.09|456.89|459.09|456.89|458.91|456.71|0
1626337410000|2021-07-15 08:23:30|458.91|456.71|458.72|456.52|458.91|456.71|458.72|456.52|0
1626337430000|2021-07-15 08:23:50|458.91|456.71|458.91|456.71|458.91|456.71|458.91|456.71|0
1626337440000|2021-07-15 08:24:00|458.72|456.52|458.91|456.71|458.91|456.71|458.72|456.52|0
1626337450000|2021-07-15 08:24:10|458.72|456.52|458.81|456.61|458.81|456.61|458.72|456.52|0
1626337460000|2021-07-15 08:24:20|458.72|456.52|458.81|456.61|458.91|456.71|458.72|456.52|0
1626337470000|2021-07-15 08:24:30|458.91|456.71|459.09|456.89|459.09|456.89|458.91|456.71|0
1626337480000|2021-07-15 08:24:40|458.91|456.71|459.09|456.89|459.09|456.89|458.91|456.71|0
1626337490000|2021-07-15 08:24:50|458.9|456.7|459.09|456.89|459.09|456.89|458.9|456.7|0
1626337500000|2021-07-15 08:25:00|459.28|457.08|459.47|457.27|459.47|457.27|459.28|457.08|0
1626337510000|2021-07-15 08:25:10|459.65|457.45|459.65|457.45|459.65|457.45|459.47|457.27|0
1626337520000|2021-07-15 08:25:20|459.47|457.27|459.47|457.27|459.65|457.45|459.47|457.27|0
1626337530000|2021-07-15 08:25:30|459.65|457.45|459.65|457.45|459.65|457.45|459.65|457.45|0
1626337540000|2021-07-15 08:25:40|459.47|457.27|459.65|457.45|459.84|457.64|459.47|457.27|0
1626337550000|2021-07-15 08:25:50|459.47|457.27|459.84|457.64|459.84|457.64|459.47|457.27|0
1626337560000|2021-07-15 08:26:00|460.03|457.83|460.03|457.83|460.03|457.83|460.03|457.83|0
1626337570000|2021-07-15 08:26:10|460.12|457.92|460.22|458.02|460.4|458.2|460.12|457.92|0
1626337580000|2021-07-15 08:26:20|460.03|457.83|459.65|457.45|460.03|457.83|459.65|457.45|0
1626337590000|2021-07-15 08:26:30|460.03|457.83|459.84|457.64|460.03|457.83|459.84|457.64|0
1626337600000|2021-07-15 08:26:40|459.93|457.73|459.84|457.64|460.03|457.83|459.84|457.64|0
1626337610000|2021-07-15 08:26:50|460.03|457.83|460.03|457.83|460.03|457.83|460.03|457.83|0
1626337620000|2021-07-15 08:27:00|459.84|457.64|459.84|457.64|459.93|457.73|459.84|457.64|0
1626337630000|2021-07-15 08:27:10|459.65|457.45|459.56|457.36|459.65|457.45|459.47|457.27|0
1626337640000|2021-07-15 08:27:20|459.47|457.27|459.47|457.27|459.65|457.45|459.47|457.27|0
1626337650000|2021-07-15 08:27:30|459.28|457.08|459.47|457.27|459.47|457.27|459.28|457.08|0
1626337670000|2021-07-15 08:27:50|459.56|457.36|459.65|457.45|459.65|457.45|459.56|457.36|0
1626337680000|2021-07-15 08:28:00|459.47|457.27|459.28|457.08|459.47|457.27|459.28|457.08|0
1626337690000|2021-07-15 08:28:10|459.47|457.27|459.47|457.27|459.47|457.27|459.47|457.27|0
1626337700000|2021-07-15 08:28:20|459.65|457.45|459.47|457.27|459.65|457.45|459.47|457.27|0
1626337710000|2021-07-15 08:28:30|459.65|457.45|459.65|457.45|459.65|457.45|459.65|457.45|0
1626337730000|2021-07-15 08:28:50|459.47|457.27|459.47|457.27|459.47|457.27|459.47|457.27|0
1626337740000|2021-07-15 08:29:00|459.56|457.36|459.65|457.45|459.65|457.45|459.56|457.36|0
1626337750000|2021-07-15 08:29:10|459.84|457.64|459.47|457.27|459.84|457.64|459.47|457.27|0
1626337760000|2021-07-15 08:29:20|459.28|457.08|459.47|457.27|459.47|457.27|459.28|457.08|0
1626337770000|2021-07-15 08:29:30|459.65|457.45|459.84|457.64|459.84|457.64|459.47|457.27|0
1626337790000|2021-07-15 08:29:50|460.03|457.83|460.03|457.83|460.03|457.83|460.03|457.83|0
1626337800000|2021-07-15 08:30:00|460.22|458.02|459.84|457.64|460.22|458.02|459.84|457.64|0
1626337810000|2021-07-15 08:30:10|459.65|457.45|459.65|457.45|459.65|457.45|459.65|457.45|0
1626337820000|2021-07-15 08:30:20|459.46|457.26|459.46|457.26|459.46|457.26|459.46|457.26|0
1626337830000|2021-07-15 08:30:30|459.37|457.17|459.28|457.08|459.37|457.17|459.28|457.08|0
1626337840000|2021-07-15 08:30:40|459.09|456.89|459.09|456.89|459.09|456.89|459.09|456.89|0
1626337850000|2021-07-15 08:30:50|459.65|457.45|459.84|457.64|459.84|457.64|459.65|457.45|0
1626337860000|2021-07-15 08:31:00|459.65|457.45|459.46|457.26|459.65|457.45|459.46|457.26|0
1626337870000|2021-07-15 08:31:10|459.09|456.89|458.9|456.7|459.09|456.89|458.9|456.7|0
1626337880000|2021-07-15 08:31:20|459.09|456.89|459.09|456.89|459.09|456.89|459.09|456.89|0
1626337890000|2021-07-15 08:31:30|458.9|456.7|459.09|456.89|459.09|456.89|458.9|456.7|0
1626337900000|2021-07-15 08:31:40|459.28|457.08|459.28|457.08|459.28|457.08|459.09|456.89|0
1626337910000|2021-07-15 08:31:50|459.09|456.89|459.28|457.08|459.28|457.08|459.09|456.89|0
1626337920000|2021-07-15 08:32:00|459.09|456.89|459.09|456.89|459.09|456.89|459.09|456.89|0
1626337930000|2021-07-15 08:32:10|458.9|456.7|458.71|456.51|458.9|456.7|458.71|456.51|0
1626337940000|2021-07-15 08:32:20|458.9|456.7|458.71|456.51|458.9|456.7|458.71|456.51|0
1626337950000|2021-07-15 08:32:30|458.9|456.7|458.9|456.7|459.09|456.89|458.9|456.7|0
1626337960000|2021-07-15 08:32:40|458.71|456.51|458.71|456.51|458.71|456.51|458.71|456.51|0
1626337970000|2021-07-15 08:32:50|458.62|456.42|458.62|456.42|458.71|456.51|458.62|456.42|0
1626337980000|2021-07-15 08:33:00|458.53|456.33|458.9|456.7|458.9|456.7|458.53|456.33|0
1626337990000|2021-07-15 08:33:10|459.09|456.89|459.09|456.89|459.09|456.89|459.09|456.89|0
1626338000000|2021-07-15 08:33:20|459.18|456.98|459.09|456.89|459.18|456.98|459.09|456.89|0
1626338010000|2021-07-15 08:33:30|459.28|457.08|459.28|457.08|459.28|457.08|459.09|456.89|0
1626338020000|2021-07-15 08:33:40|459.18|456.98|459.09|456.89|459.28|457.08|459.09|456.89|0
1626338030000|2021-07-15 08:33:50|458.9|456.7|458.9|456.7|458.9|456.7|458.9|456.7|0
1626338040000|2021-07-15 08:34:00|458.71|456.51|458.8|456.6|458.8|456.6|458.71|456.51|0
1626338050000|2021-07-15 08:34:10|458.71|456.51|458.9|456.7|458.9|456.7|458.71|456.51|0
1626338060000|2021-07-15 08:34:20|458.71|456.51|458.71|456.51|458.71|456.51|458.71|456.51|0
1626338070000|2021-07-15 08:34:30|458.9|456.7|458.71|456.51|458.9|456.7|458.71|456.51|0
1626338100000|2021-07-15 08:35:00|459.09|456.89|459.28|457.08|459.28|457.08|459.09|456.89|0
1626338110000|2021-07-15 08:35:10|459.46|457.26|459.46|457.26|459.46|457.26|459.46|457.26|0
1626338130000|2021-07-15 08:35:30|459.65|457.45|459.65|457.45|459.65|457.45|459.46|457.26|0
1626338140000|2021-07-15 08:35:40|459.46|457.26|459.46|457.26|459.65|457.45|459.46|457.26|0
1626338160000|2021-07-15 08:36:00|459.27|457.07|459.09|456.89|459.27|457.07|459.09|456.89|0
1626338170000|2021-07-15 08:36:10|458.9|456.7|459.09|456.89|459.09|456.89|458.9|456.7|0
1626338190000|2021-07-15 08:36:30|458.9|456.7|459.09|456.89|459.09|456.89|458.9|456.7|0
1626338200000|2021-07-15 08:36:40|458.9|456.7|458.9|456.7|458.9|456.7|458.9|456.7|0
1626338210000|2021-07-15 08:36:50|458.99|456.79|458.9|456.7|458.99|456.79|458.9|456.7|0
1626338220000|2021-07-15 08:37:00|458.8|456.6|458.9|456.7|458.9|456.7|458.8|456.6|0
1626338230000|2021-07-15 08:37:10|458.71|456.51|458.52|456.32|458.71|456.51|458.52|456.32|0
1626338250000|2021-07-15 08:37:30|458.71|456.51|458.71|456.51|458.71|456.51|458.71|456.51|0
1626338260000|2021-07-15 08:37:40|458.52|456.32|458.52|456.32|458.52|456.32|458.52|456.32|0
1626338280000|2021-07-15 08:38:00|458.71|456.51|458.52|456.32|458.71|456.51|458.52|456.32|0
1626338290000|2021-07-15 08:38:10|458.34|456.14|458.34|456.14|458.34|456.14|458.34|456.14|0
1626338300000|2021-07-15 08:38:20|458.52|456.32|458.34|456.14|458.52|456.32|458.34|456.14|0
1626338310000|2021-07-15 08:38:30|458.52|456.32|458.52|456.32|458.52|456.32|458.34|456.14|0
1626338320000|2021-07-15 08:38:40|458.34|456.14|458.52|456.32|458.52|456.32|458.34|456.14|0
1626338330000|2021-07-15 08:38:50|458.61|456.41|458.71|456.51|458.71|456.51|458.61|456.41|0
1626338340000|2021-07-15 08:39:00|458.9|456.7|458.9|456.7|458.9|456.7|458.9|456.7|0
1626338370000|2021-07-15 08:39:30|459.09|456.89|459.09|456.89|459.09|456.89|458.99|456.79|0
1626338380000|2021-07-15 08:39:40|458.99|456.79|458.9|456.7|458.99|456.79|458.71|456.51|0
1626338390000|2021-07-15 08:39:50|458.71|456.51|458.9|456.7|458.9|456.7|458.71|456.51|0
1626338400000|2021-07-15 08:40:00|458.71|456.51|458.71|456.51|458.71|456.51|458.71|456.51|0
1626338420000|2021-07-15 08:40:20|458.52|456.32|458.52|456.32|458.52|456.32|458.52|456.32|0
1626338430000|2021-07-15 08:40:30|458.71|456.51|458.71|456.51|458.71|456.51|458.71|456.51|0
1626338440000|2021-07-15 08:40:40|458.52|456.32|458.9|456.7|458.9|456.7|458.52|456.32|0
1626338450000|2021-07-15 08:40:50|458.8|456.6|458.71|456.51|458.9|456.7|458.71|456.51|0
1626338460000|2021-07-15 08:41:00|458.9|456.7|458.71|456.51|458.9|456.7|458.71|456.51|0
1626338470000|2021-07-15 08:41:10|458.52|456.32|458.52|456.32|458.52|456.32|458.52|456.32|0
1626338480000|2021-07-15 08:41:20|458.71|456.51|458.71|456.51|458.71|456.51|458.71|456.51|0
1626338490000|2021-07-15 08:41:30|458.52|456.32|458.61|456.41|458.61|456.41|458.52|456.32|0
1626338500000|2021-07-15 08:41:40|458.52|456.32|458.52|456.32|458.52|456.32|458.52|456.32|0
1626338520000|2021-07-15 08:42:00|458.71|456.51|458.71|456.51|458.71|456.51|458.71|456.51|0
1626338530000|2021-07-15 08:42:10|458.52|456.32|458.52|456.32|458.52|456.32|458.52|456.32|0
1626338540000|2021-07-15 08:42:20|458.71|456.51|458.9|456.7|458.9|456.7|458.71|456.51|0
1626338550000|2021-07-15 08:42:30|458.8|456.6|458.9|456.7|458.9|456.7|458.71|456.51|0
1626338560000|2021-07-15 08:42:40|459.08|456.88|459.08|456.88|459.08|456.88|459.08|456.88|0
1626338580000|2021-07-15 08:43:00|458.9|456.7|458.9|456.7|458.9|456.7|458.71|456.51|0
1626338590000|2021-07-15 08:43:10|458.8|456.6|458.9|456.7|458.9|456.7|458.8|456.6|0
1626338600000|2021-07-15 08:43:20|459.08|456.88|459.08|456.88|459.08|456.88|459.08|456.88|0
1626338610000|2021-07-15 08:43:30|459.27|457.07|459.27|457.07|459.27|457.07|459.27|457.07|0
1626338620000|2021-07-15 08:43:40|459.08|456.88|459.46|457.26|459.46|457.26|459.08|456.88|0
1626338630000|2021-07-15 08:43:50|459.65|457.45|459.65|457.45|459.65|457.45|459.65|457.45|0
1626338640000|2021-07-15 08:44:00|459.46|457.26|459.46|457.26|459.46|457.26|459.46|457.26|0
1626338650000|2021-07-15 08:44:10|459.55|457.35|459.65|457.45|459.65|457.45|459.46|457.26|0
1626338660000|2021-07-15 08:44:20|459.83|457.63|460.21|458.01|460.21|458.01|459.83|457.63|0
1626338670000|2021-07-15 08:44:30|460.02|457.82|460.02|457.82|460.02|457.82|459.92|457.72|0
1626338680000|2021-07-15 08:44:40|459.83|457.63|459.83|457.63|459.92|457.72|459.83|457.63|0
1626338690000|2021-07-15 08:44:50|459.65|457.45|459.46|457.26|459.65|457.45|459.46|457.26|0
1626338700000|2021-07-15 08:45:00|459.55|457.35|459.27|457.07|459.55|457.35|459.27|457.07|0
1626338710000|2021-07-15 08:45:10|459.83|457.63|459.83|457.63|459.83|457.63|459.83|457.63|0
1626338720000|2021-07-15 08:45:20|459.65|457.45|459.74|457.54|459.74|457.54|459.65|457.45|0
1626338730000|2021-07-15 08:45:30|459.65|457.45|459.83|457.63|459.83|457.63|459.65|457.45|0
1626338750000|2021-07-15 08:45:50|459.65|457.45|459.65|457.45|459.83|457.63|459.65|457.45|0
1626338760000|2021-07-15 08:46:00|459.83|457.63|459.83|457.63|459.83|457.63|459.83|457.63|0
1626338790000|2021-07-15 08:46:30|459.65|457.45|459.65|457.45|459.65|457.45|459.65|457.45|0
1626338800000|2021-07-15 08:46:40|459.27|457.07|459.27|457.07|459.27|457.07|459.27|457.07|0
1626338810000|2021-07-15 08:46:50|459.08|456.88|459.27|457.07|459.27|457.07|459.08|456.88|0
1626338820000|2021-07-15 08:47:00|459.46|457.26|459.65|457.45|459.65|457.45|459.46|457.26|0
1626338830000|2021-07-15 08:47:10|459.83|457.63|459.83|457.63|459.83|457.63|459.83|457.63|0
1626338840000|2021-07-15 08:47:20|459.92|457.72|460.21|458.01|460.21|458.01|459.92|457.72|0
1626338850000|2021-07-15 08:47:30|460.02|457.82|460.21|458.01|460.21|458.01|460.02|457.82|0
1626338860000|2021-07-15 08:47:40|460.02|457.82|460.02|457.82|460.02|457.82|460.02|457.82|0
1626338880000|2021-07-15 08:48:00|459.64|457.44|459.64|457.44|459.83|457.63|459.64|457.44|0
1626338890000|2021-07-15 08:48:10|459.46|457.26|459.27|457.07|459.46|457.26|459.27|457.07|0
1626338900000|2021-07-15 08:48:20|459.46|457.26|459.46|457.26|459.46|457.26|459.36|457.16|0
1626338910000|2021-07-15 08:48:30|459.27|457.07|459.17|456.97|459.27|457.07|459.17|456.97|0
1626338920000|2021-07-15 08:48:40|459.08|456.88|459.08|456.88|459.27|457.07|459.08|456.88|0
1626338930000|2021-07-15 08:48:50|458.89|456.69|458.89|456.69|458.89|456.69|458.89|456.69|0
1626338940000|2021-07-15 08:49:00|459.08|456.88|458.89|456.69|459.08|456.88|458.89|456.69|0
1626338950000|2021-07-15 08:49:10|459.08|456.88|458.89|456.69|459.08|456.88|458.89|456.69|0
1626338960000|2021-07-15 08:49:20|459.08|456.88|459.08|456.88|459.08|456.88|459.08|456.88|0
1626338970000|2021-07-15 08:49:30|458.89|456.69|458.89|456.69|458.89|456.69|458.89|456.69|0
1626338980000|2021-07-15 08:49:40|458.71|456.51|458.71|456.51|458.71|456.51|458.71|456.51|0
1626338990000|2021-07-15 08:49:50|458.52|456.32|458.52|456.32|458.52|456.32|458.52|456.32|0
1626339000000|2021-07-15 08:50:00|458.33|456.13|458.52|456.32|458.52|456.32|458.33|456.13|0
1626339020000|2021-07-15 08:50:20|458.33|456.13|458.33|456.13|458.33|456.13|458.33|456.13|0
1626339030000|2021-07-15 08:50:30|458.14|455.94|458.14|455.94|458.14|455.94|458.14|455.94|0
1626339040000|2021-07-15 08:50:40|457.96|455.76|457.77|455.57|457.96|455.76|457.77|455.57|0
1626339050000|2021-07-15 08:50:50|457.96|455.76|457.86|455.66|457.96|455.76|457.86|455.66|0
1626339060000|2021-07-15 08:51:00|457.96|455.76|457.96|455.76|457.96|455.76|457.77|455.57|0
1626339070000|2021-07-15 08:51:10|457.77|455.57|457.58|455.38|457.77|455.57|457.58|455.38|0
1626339080000|2021-07-15 08:51:20|457.39|455.19|457.39|455.19|457.39|455.19|457.21|455.01|0
1626339090000|2021-07-15 08:51:30|457.58|455.38|457.58|455.38|457.58|455.38|457.58|455.38|0
1626339100000|2021-07-15 08:51:40|457.39|455.19|457.39|455.19|457.48|455.28|457.21|455.01|0
1626339110000|2021-07-15 08:51:50|457.58|455.38|457.58|455.38|457.58|455.38|457.39|455.19|0
1626339120000|2021-07-15 08:52:00|457.39|455.19|457.58|455.38|457.58|455.38|457.39|455.19|0
1626339130000|2021-07-15 08:52:10|457.77|455.57|457.77|455.57|457.77|455.57|457.77|455.57|0
1626339140000|2021-07-15 08:52:20|457.58|455.38|457.77|455.57|457.77|455.57|457.58|455.38|0
1626339150000|2021-07-15 08:52:30|457.58|455.38|457.96|455.76|457.96|455.76|457.58|455.38|0
1626339160000|2021-07-15 08:52:40|458.14|455.94|458.52|456.32|458.52|456.32|458.14|455.94|0
1626339170000|2021-07-15 08:52:50|458.33|456.13|458.42|456.22|458.42|456.22|458.33|456.13|0
1626339180000|2021-07-15 08:53:00|458.33|456.13|458.23|456.03|458.33|456.13|458.23|456.03|0
1626339190000|2021-07-15 08:53:10|458.33|456.13|458.14|455.94|458.33|456.13|458.14|455.94|0
1626339200000|2021-07-15 08:53:20|458.33|456.13|458.52|456.32|458.52|456.32|458.33|456.13|0
1626339220000|2021-07-15 08:53:40|458.33|456.13|458.33|456.13|458.33|456.13|458.33|456.13|0
1626339230000|2021-07-15 08:53:50|458.14|455.94|458.14|455.94|458.14|455.94|458.05|455.85|0
1626339250000|2021-07-15 08:54:10|458.33|456.13|458.33|456.13|458.33|456.13|458.33|456.13|0
1626339260000|2021-07-15 08:54:20|458.52|456.32|458.42|456.22|458.52|456.32|458.42|456.22|0
1626339270000|2021-07-15 08:54:30|458.52|456.32|458.33|456.13|458.52|456.32|458.33|456.13|0
1626339290000|2021-07-15 08:54:50|458.23|456.03|458.33|456.13|458.33|456.13|458.14|455.94|0
1626339300000|2021-07-15 08:55:00|458.52|456.32|458.7|456.5|458.7|456.5|458.52|456.32|0
1626339310000|2021-07-15 08:55:10|458.61|456.41|458.52|456.32|458.61|456.41|458.52|456.32|0
1626339320000|2021-07-15 08:55:20|458.33|456.13|458.42|456.22|458.52|456.32|458.33|456.13|0
1626339330000|2021-07-15 08:55:30|458.33|456.13|458.33|456.13|458.52|456.32|458.33|456.13|0
1626339340000|2021-07-15 08:55:40|458.42|456.22|458.42|456.22|458.52|456.32|458.42|456.22|0
1626339350000|2021-07-15 08:55:50|458.33|456.13|458.33|456.13|458.33|456.13|458.33|456.13|0
1626339360000|2021-07-15 08:56:00|458.52|456.32|458.89|456.69|458.89|456.69|458.52|456.32|0
1626339370000|2021-07-15 08:56:10|459.08|456.88|458.89|456.69|459.08|456.88|458.89|456.69|0
1626339380000|2021-07-15 08:56:20|459.27|457.07|459.08|456.88|459.27|457.07|459.08|456.88|0
1626339390000|2021-07-15 08:56:30|459.17|456.97|458.89|456.69|459.17|456.97|458.89|456.69|0
1626339400000|2021-07-15 08:56:40|458.98|456.78|458.89|456.69|459.08|456.88|458.89|456.69|0
1626339410000|2021-07-15 08:56:50|459.08|456.88|459.08|456.88|459.08|456.88|459.08|456.88|0
1626339420000|2021-07-15 08:57:00|458.98|456.78|459.08|456.88|459.08|456.88|458.98|456.78|0
1626339430000|2021-07-15 08:57:10|458.89|456.69|458.79|456.59|458.89|456.69|458.7|456.5|0
1626339440000|2021-07-15 08:57:20|458.89|456.69|458.89|456.69|458.89|456.69|458.89|456.69|0
1626339450000|2021-07-15 08:57:30|459.08|456.88|459.08|456.88|459.08|456.88|459.08|456.88|0
1626339470000|2021-07-15 08:57:50|458.89|456.69|458.89|456.69|458.89|456.69|458.7|456.5|0
1626339490000|2021-07-15 08:58:10|459.08|456.88|459.27|457.07|459.45|457.25|459.08|456.88|0
1626339500000|2021-07-15 08:58:20|459.36|457.16|459.45|457.25|459.45|457.25|459.36|457.16|0
1626339510000|2021-07-15 08:58:30|459.27|457.07|459.08|456.88|459.27|457.07|459.08|456.88|0
1626339520000|2021-07-15 08:58:40|458.89|456.69|458.89|456.69|458.89|456.69|458.89|456.69|0
1626339530000|2021-07-15 08:58:50|459.08|456.88|459.08|456.88|459.08|456.88|459.08|456.88|0
1626339540000|2021-07-15 08:59:00|459.26|457.06|459.45|457.25|459.45|457.25|459.26|457.06|0
1626339550000|2021-07-15 08:59:10|459.26|457.06|459.08|456.88|459.26|457.06|459.08|456.88|0
1626339570000|2021-07-15 08:59:30|459.26|457.06|459.26|457.06|459.26|457.06|459.26|457.06|0
1626339580000|2021-07-15 08:59:40|459.17|456.97|459.26|457.06|459.26|457.06|459.17|456.97|0
1626339590000|2021-07-15 08:59:50|459.35|457.15|459.35|457.15|459.35|457.15|459.35|457.15|0
1626339600000|2021-07-15 09:00:00|459.26|457.06|459.08|456.88|459.26|457.06|459.08|456.88|0
1626339610000|2021-07-15 09:00:10|459.26|457.06|458.89|456.69|459.26|457.06|458.89|456.69|0
1626339630000|2021-07-15 09:00:30|459.08|456.88|458.89|456.69|459.08|456.88|458.89|456.69|0
1626339640000|2021-07-15 09:00:40|459.08|456.88|459.08|456.88|459.08|456.88|459.08|456.88|0
1626339660000|2021-07-15 09:01:00|458.7|456.5|458.7|456.5|458.7|456.5|458.7|456.5|0
1626339670000|2021-07-15 09:01:10|458.79|456.59|458.79|456.59|458.79|456.59|458.79|456.59|0
1626339680000|2021-07-15 09:01:20|458.7|456.5|458.7|456.5|458.7|456.5|458.51|456.31|0
1626339690000|2021-07-15 09:01:30|458.89|456.69|458.7|456.5|458.89|456.69|458.7|456.5|0
1626339700000|2021-07-15 09:01:40|458.89|456.69|458.89|456.69|458.89|456.69|458.89|456.69|0
1626339710000|2021-07-15 09:01:50|458.79|456.59|458.6|456.4|458.79|456.59|458.6|456.4|0
1626339720000|2021-07-15 09:02:00|458.7|456.5|459.08|456.88|459.08|456.88|458.7|456.5|0
1626339760000|2021-07-15 09:02:40|458.89|456.69|458.89|456.69|458.89|456.69|458.89|456.69|0
1626339770000|2021-07-15 09:02:50|458.98|456.78|459.08|456.88|459.08|456.88|458.98|456.78|0
1626339780000|2021-07-15 09:03:00|459.26|457.06|459.08|456.88|459.26|457.06|459.08|456.88|0
1626339800000|2021-07-15 09:03:20|459.17|456.97|459.08|456.88|459.17|456.97|459.08|456.88|0
1626339810000|2021-07-15 09:03:30|458.7|456.5|458.7|456.5|458.7|456.5|458.7|456.5|0
1626339820000|2021-07-15 09:03:40|458.51|456.31|458.51|456.31|458.51|456.31|458.51|456.31|0
1626339840000|2021-07-15 09:04:00|458.7|456.5|458.7|456.5|458.7|456.5|458.7|456.5|0
1626339850000|2021-07-15 09:04:10|458.51|456.31|458.51|456.31|458.6|456.4|458.51|456.31|0
1626339880000|2021-07-15 09:04:40|458.6|456.4|458.51|456.31|458.7|456.5|458.51|456.31|0
1626339890000|2021-07-15 09:04:50|458.33|456.13|458.33|456.13|458.33|456.13|458.33|456.13|0
1626339900000|2021-07-15 09:05:00|458.14|455.94|458.04|455.84|458.14|455.94|458.04|455.84|0
1626339910000|2021-07-15 09:05:10|458.14|455.94|457.95|455.75|458.14|455.94|457.95|455.75|0
1626339920000|2021-07-15 09:05:20|458.14|455.94|458.14|455.94|458.14|455.94|458.14|455.94|0
1626339940000|2021-07-15 09:05:40|457.95|455.75|457.95|455.75|457.95|455.75|457.95|455.75|0
1626339950000|2021-07-15 09:05:50|457.76|455.56|457.95|455.75|457.95|455.75|457.76|455.56|0
1626339960000|2021-07-15 09:06:00|457.76|455.56|457.95|455.75|457.95|455.75|457.76|455.56|0
1626339970000|2021-07-15 09:06:10|457.76|455.56|457.76|455.56|457.76|455.56|457.76|455.56|0
1626339980000|2021-07-15 09:06:20|457.58|455.38|457.58|455.38|457.67|455.47|457.58|455.38|0
1626339990000|2021-07-15 09:06:30|457.67|455.47|457.76|455.56|457.76|455.56|457.58|455.38|0
1626340000000|2021-07-15 09:06:40|457.95|455.75|457.95|455.75|457.95|455.75|457.95|455.75|0
1626340010000|2021-07-15 09:06:50|457.76|455.56|457.85|455.65|457.95|455.75|457.76|455.56|0
1626340020000|2021-07-15 09:07:00|457.76|455.56|457.58|455.38|457.76|455.56|457.58|455.38|0
1626340030000|2021-07-15 09:07:10|457.76|455.56|457.57|455.37|457.76|455.56|457.57|455.37|0
1626340040000|2021-07-15 09:07:20|457.39|455.19|457.57|455.37|457.57|455.37|457.39|455.19|0
1626340050000|2021-07-15 09:07:30|457.48|455.28|457.57|455.37|457.57|455.37|457.48|455.28|0
1626340070000|2021-07-15 09:07:50|457.39|455.19|457.39|455.19|457.39|455.19|457.39|455.19|0
1626340080000|2021-07-15 09:08:00|457.2|455|457.2|455|457.2|455|457.2|455|0
1626340090000|2021-07-15 09:08:10|457.1|454.9|457.2|455|457.2|455|457.01|454.81|0
1626340100000|2021-07-15 09:08:20|457.1|454.9|457.2|455|457.2|455|457.1|454.9|0
1626340110000|2021-07-15 09:08:30|457.1|454.9|457.2|455|457.2|455|457.1|454.9|0
1626340140000|2021-07-15 09:09:00|457.01|454.81|457.39|455.19|457.39|455.19|457.01|454.81|0
1626340150000|2021-07-15 09:09:10|457.48|455.28|457.48|455.28|457.48|455.28|457.48|455.28|0
1626340160000|2021-07-15 09:09:20|457.57|455.37|457.57|455.37|457.57|455.37|457.57|455.37|0
1626340170000|2021-07-15 09:09:30|457.39|455.19|457.39|455.19|457.39|455.19|457.39|455.19|0
1626340190000|2021-07-15 09:09:50|457.2|455|457.2|455|457.2|455|457.2|455|0
1626340200000|2021-07-15 09:10:00|457.01|454.81|457.01|454.81|457.2|455|457.01|454.81|0
1626340210000|2021-07-15 09:10:10|457.2|455|457.1|454.9|457.2|455|457.1|454.9|0
1626340220000|2021-07-15 09:10:20|457.01|454.81|456.82|454.62|457.01|454.81|456.82|454.62|0
1626340230000|2021-07-15 09:10:30|456.64|454.44|456.64|454.44|456.64|454.44|456.64|454.44|0
1626340240000|2021-07-15 09:10:40|456.45|454.25|456.26|454.06|456.45|454.25|456.26|454.06|0
1626340260000|2021-07-15 09:11:00|456.08|453.88|456.08|453.88|456.08|453.88|456.08|453.88|0
1626340270000|2021-07-15 09:11:10|455.98|453.78|455.98|453.78|455.98|453.78|455.98|453.78|0
1626340280000|2021-07-15 09:11:20|456.08|453.88|456.26|454.06|456.26|454.06|456.08|453.88|0
1626340300000|2021-07-15 09:11:40|456.45|454.25|456.45|454.25|456.45|454.25|456.45|454.25|0
1626340310000|2021-07-15 09:11:50|456.64|454.44|456.64|454.44|456.64|454.44|456.64|454.44|0
1626340320000|2021-07-15 09:12:00|456.82|454.62|456.82|454.62|456.82|454.62|456.82|454.62|0
1626340330000|2021-07-15 09:12:10|457.01|454.81|457.2|455|457.2|455|457.01|454.81|0
1626340340000|2021-07-15 09:12:20|457.01|454.81|457.2|455|457.2|455|457.01|454.81|0
1626340350000|2021-07-15 09:12:30|456.82|454.62|456.82|454.62|456.82|454.62|456.82|454.62|0
1626340360000|2021-07-15 09:12:40|457.01|454.81|456.82|454.62|457.01|454.81|456.82|454.62|0
1626340370000|2021-07-15 09:12:50|457.01|454.81|456.82|454.62|457.01|454.81|456.82|454.62|0
1626340380000|2021-07-15 09:13:00|456.64|454.44|456.26|454.06|456.64|454.44|456.26|454.06|0
1626340390000|2021-07-15 09:13:10|456.45|454.25|456.45|454.25|456.45|454.25|456.45|454.25|0
1626340400000|2021-07-15 09:13:20|456.54|454.34|456.64|454.44|456.64|454.44|456.54|454.34|0
1626340410000|2021-07-15 09:13:30|456.82|454.62|456.64|454.44|456.82|454.62|456.64|454.44|0
1626340420000|2021-07-15 09:13:40|456.45|454.25|456.64|454.44|456.64|454.44|456.45|454.25|0
1626340430000|2021-07-15 09:13:50|456.45|454.25|456.45|454.25|456.45|454.25|456.45|454.25|0
1626340440000|2021-07-15 09:14:00|456.26|454.06|456.35|454.15|456.35|454.15|456.26|454.06|0
1626340450000|2021-07-15 09:14:10|456.45|454.25|456.26|454.06|456.45|454.25|456.26|454.06|0
1626340460000|2021-07-15 09:14:20|456.45|454.25|456.45|454.25|456.45|454.25|456.45|454.25|0
1626340470000|2021-07-15 09:14:30|456.54|454.34|456.45|454.25|456.64|454.44|456.45|454.25|0
1626340490000|2021-07-15 09:14:50|456.64|454.44|456.64|454.44|456.64|454.44|456.64|454.44|0
1626340500000|2021-07-15 09:15:00|456.54|454.34|456.64|454.44|456.64|454.44|456.54|454.34|0
1626340510000|2021-07-15 09:15:10|456.82|454.62|456.82|454.62|456.82|454.62|456.64|454.44|0
1626340520000|2021-07-15 09:15:20|456.45|454.25|456.45|454.25|456.45|454.25|456.26|454.06|0
1626340530000|2021-07-15 09:15:30|456.26|454.06|456.26|454.06|456.26|454.06|456.26|454.06|0
1626340540000|2021-07-15 09:15:40|456.07|453.87|456.07|453.87|456.07|453.87|456.07|453.87|0
1626340560000|2021-07-15 09:16:00|455.98|453.78|455.89|453.69|455.98|453.78|455.89|453.69|0
1626340570000|2021-07-15 09:16:10|455.7|453.5|455.7|453.5|455.7|453.5|455.7|453.5|0
1626340580000|2021-07-15 09:16:20|455.89|453.69|455.7|453.5|455.89|453.69|455.7|453.5|0
1626340590000|2021-07-15 09:16:30|455.89|453.69|455.89|453.69|455.89|453.69|455.79|453.59|0
1626340600000|2021-07-15 09:16:40|456.07|453.87|455.89|453.69|456.07|453.87|455.89|453.69|0
1626340610000|2021-07-15 09:16:50|455.7|453.5|455.6|453.4|455.7|453.5|455.6|453.4|0
1626340620000|2021-07-15 09:17:00|455.51|453.31|455.51|453.31|455.7|453.5|455.51|453.31|0
1626340630000|2021-07-15 09:17:10|455.6|453.4|455.51|453.31|455.6|453.4|455.51|453.31|0
1626340640000|2021-07-15 09:17:20|455.7|453.5|455.7|453.5|455.7|453.5|455.7|453.5|0
1626340650000|2021-07-15 09:17:30|455.89|453.69|455.89|453.69|455.89|453.69|455.79|453.59|0
1626340660000|2021-07-15 09:17:40|456.07|453.87|456.07|453.87|456.07|453.87|456.07|453.87|0
1626340670000|2021-07-15 09:17:50|456.26|454.06|456.07|453.87|456.26|454.06|456.07|453.87|0
1626340680000|2021-07-15 09:18:00|456.26|454.06|456.07|453.87|456.26|454.06|456.07|453.87|0
1626340690000|2021-07-15 09:18:10|455.89|453.69|455.89|453.69|455.89|453.69|455.89|453.69|0
1626340700000|2021-07-15 09:18:20|455.7|453.5|455.51|453.31|455.7|453.5|455.51|453.31|0
1626340710000|2021-07-15 09:18:30|455.33|453.13|454.77|452.57|455.33|453.13|454.77|452.57|0
1626340720000|2021-07-15 09:18:40|454.58|452.38|454.77|452.57|454.77|452.57|454.58|452.38|0
1626340740000|2021-07-15 09:19:00|454.67|452.47|454.58|452.38|454.67|452.47|454.58|452.38|0
1626340750000|2021-07-15 09:19:10|454.77|452.57|454.95|452.75|454.95|452.75|454.77|452.57|0
1626340760000|2021-07-15 09:19:20|454.76|452.56|454.76|452.56|454.76|452.56|454.76|452.56|0
1626340770000|2021-07-15 09:19:30|454.58|452.38|454.58|452.38|454.58|452.38|454.58|452.38|0
1626340780000|2021-07-15 09:19:40|454.76|452.56|454.95|452.75|454.95|452.75|454.76|452.56|0
1626340790000|2021-07-15 09:19:50|455.14|452.94|455.14|452.94|455.14|452.94|455.14|452.94|0
1626340800000|2021-07-15 09:20:00|455.33|453.13|454.76|452.56|455.33|453.13|454.76|452.56|0
1626340810000|2021-07-15 09:20:10|454.95|452.75|454.95|452.75|455.14|452.94|454.95|452.75|0
1626340830000|2021-07-15 09:20:30|454.85|452.65|454.95|452.75|454.95|452.75|454.85|452.65|0
1626340840000|2021-07-15 09:20:40|455.14|452.94|455.51|453.31|455.51|453.31|455.14|452.94|0
1626340850000|2021-07-15 09:20:50|455.7|453.5|455.51|453.31|455.7|453.5|455.51|453.31|0
1626340860000|2021-07-15 09:21:00|455.7|453.5|455.6|453.4|455.7|453.5|455.51|453.31|0
1626340870000|2021-07-15 09:21:10|455.51|453.31|455.51|453.31|455.51|453.31|455.32|453.12|0
1626340880000|2021-07-15 09:21:20|455.7|453.5|455.51|453.31|455.7|453.5|455.51|453.31|0
1626340890000|2021-07-15 09:21:30|455.32|453.12|455.32|453.12|455.32|453.12|455.32|453.12|0
1626340900000|2021-07-15 09:21:40|455.51|453.31|455.51|453.31|455.51|453.31|455.32|453.12|0
1626340910000|2021-07-15 09:21:50|455.7|453.5|455.51|453.31|455.7|453.5|455.51|453.31|0
1626340920000|2021-07-15 09:22:00|455.6|453.4|455.32|453.12|455.6|453.4|455.32|453.12|0
1626340930000|2021-07-15 09:22:10|455.51|453.31|455.51|453.31|455.51|453.31|455.51|453.31|0
1626340940000|2021-07-15 09:22:20|455.32|453.12|455.14|452.94|455.32|453.12|455.14|452.94|0
1626340950000|2021-07-15 09:22:30|455.32|453.12|455.32|453.12|455.32|453.12|455.32|453.12|0
1626340960000|2021-07-15 09:22:40|455.14|452.94|455.23|453.03|455.23|453.03|455.14|452.94|0
1626340970000|2021-07-15 09:22:50|455.14|452.94|455.32|453.12|455.32|453.12|455.14|452.94|0
1626340980000|2021-07-15 09:23:00|455.14|452.94|454.95|452.75|455.14|452.94|454.95|452.75|0
1626340990000|2021-07-15 09:23:10|454.76|452.56|454.76|452.56|454.85|452.65|454.76|452.56|0
1626341000000|2021-07-15 09:23:20|454.95|452.75|455.14|452.94|455.14|452.94|454.95|452.75|0
1626341010000|2021-07-15 09:23:30|455.32|453.12|455.32|453.12|455.32|453.12|455.32|453.12|0
1626341020000|2021-07-15 09:23:40|455.23|453.03|455.04|452.84|455.23|453.03|455.04|452.84|0
1626341030000|2021-07-15 09:23:50|454.95|452.75|455.14|452.94|455.14|452.94|454.95|452.75|0
1626341040000|2021-07-15 09:24:00|455.32|453.12|455.32|453.12|455.51|453.31|455.32|453.12|0
1626341050000|2021-07-15 09:24:10|455.14|452.94|455.14|452.94|455.14|452.94|455.14|452.94|0
1626341070000|2021-07-15 09:24:30|455.23|453.03|455.23|453.03|455.23|453.03|455.23|453.03|0
1626341080000|2021-07-15 09:24:40|454.76|452.56|454.76|452.56|454.95|452.75|454.76|452.56|0
1626341160000|2021-07-15 09:26:00|454.58|452.38|454.58|452.38|454.58|452.38|454.58|452.38|0
1626341170000|2021-07-15 09:26:10|454.39|452.19|454.39|452.19|454.39|452.19|454.39|452.19|0
1626341180000|2021-07-15 09:26:20|454.2|452|453.83|451.63|454.2|452|453.83|451.63|0
1626341190000|2021-07-15 09:26:30|454.02|451.82|454.39|452.19|454.39|452.19|454.02|451.82|0
1626341200000|2021-07-15 09:26:40|454.58|452.38|454.76|452.56|454.76|452.56|454.58|452.38|0
1626341210000|2021-07-15 09:26:50|454.95|452.75|454.95|452.75|454.95|452.75|454.95|452.75|0
1626341230000|2021-07-15 09:27:10|455.14|452.94|455.32|453.12|455.32|453.12|455.14|452.94|0
1626341240000|2021-07-15 09:27:20|455.13|452.93|455.22|453.02|455.22|453.02|455.13|452.93|0
1626341250000|2021-07-15 09:27:30|455.32|453.12|455.51|453.31|455.51|453.31|455.32|453.12|0
1626341260000|2021-07-15 09:27:40|455.32|453.12|454.95|452.75|455.32|453.12|454.95|452.75|0
1626341270000|2021-07-15 09:27:50|454.76|452.56|454.2|452|454.76|452.56|454.2|452|0
1626341280000|2021-07-15 09:28:00|454.39|452.19|454.39|452.19|454.57|452.37|454.39|452.19|0
1626341290000|2021-07-15 09:28:10|454.57|452.37|454.57|452.37|454.95|452.75|454.57|452.37|0
1626341300000|2021-07-15 09:28:20|454.76|452.56|454.66|452.46|454.76|452.56|454.57|452.37|0
1626341310000|2021-07-15 09:28:30|454.57|452.37|454.57|452.37|454.66|452.46|454.57|452.37|0
1626341320000|2021-07-15 09:28:40|454.39|452.19|454.39|452.19|454.39|452.19|454.39|452.19|0
1626341340000|2021-07-15 09:29:00|454.76|452.56|454.76|452.56|454.76|452.56|454.76|452.56|0
1626341360000|2021-07-15 09:29:20|454.95|452.75|454.39|452.19|454.95|452.75|454.39|452.19|0
1626341380000|2021-07-15 09:29:40|454.76|452.56|454.57|452.37|454.76|452.56|454.57|452.37|0
1626341390000|2021-07-15 09:29:50|454.76|452.56|454.76|452.56|454.76|452.56|454.76|452.56|0
1626341400000|2021-07-15 09:30:00|454.57|452.37|454.57|452.37|454.57|452.37|454.57|452.37|0
1626341410000|2021-07-15 09:30:10|454.39|452.19|454.57|452.37|454.57|452.37|454.39|452.19|0
1626341420000|2021-07-15 09:30:20|454.48|452.28|454.76|452.56|454.76|452.56|454.39|452.19|0
1626341430000|2021-07-15 09:30:30|454.57|452.37|454.57|452.37|454.57|452.37|454.57|452.37|0
1626341450000|2021-07-15 09:30:50|454.76|452.56|454.57|452.37|454.76|452.56|454.57|452.37|0
1626341500000|2021-07-15 09:31:40|454.39|452.19|454.57|452.37|454.57|452.37|454.39|452.19|0
1626341510000|2021-07-15 09:31:50|454.48|452.28|454.39|452.19|454.48|452.28|454.39|452.19|0
1626341520000|2021-07-15 09:32:00|454.57|452.37|454.57|452.37|454.57|452.37|454.57|452.37|0
1626341530000|2021-07-15 09:32:10|454.76|452.56|454.57|452.37|454.76|452.56|454.57|452.37|0
1626341540000|2021-07-15 09:32:20|454.66|452.46|454.76|452.56|454.76|452.56|454.66|452.46|0
1626341560000|2021-07-15 09:32:40|454.57|452.37|454.57|452.37|454.57|452.37|454.57|452.37|0
1626341570000|2021-07-15 09:32:50|454.76|452.56|454.95|452.75|454.95|452.75|454.76|452.56|0
1626341580000|2021-07-15 09:33:00|454.76|452.56|454.76|452.56|454.76|452.56|454.76|452.56|0
1626341610000|2021-07-15 09:33:30|454.95|452.75|454.76|452.56|454.95|452.75|454.76|452.56|0
1626341620000|2021-07-15 09:33:40|454.85|452.65|454.95|452.75|455.13|452.93|454.85|452.65|0
1626341640000|2021-07-15 09:34:00|454.85|452.65|454.76|452.56|454.85|452.65|454.76|452.56|0
1626341650000|2021-07-15 09:34:10|454.95|452.75|454.95|452.75|454.95|452.75|454.95|452.75|0
1626341670000|2021-07-15 09:34:30|454.94|452.74|454.94|452.74|454.94|452.74|454.94|452.74|0
1626341690000|2021-07-15 09:34:50|454.76|452.56|454.94|452.74|454.94|452.74|454.76|452.56|0
1626341710000|2021-07-15 09:35:10|455.13|452.93|455.13|452.93|455.13|452.93|455.13|452.93|0
1626341740000|2021-07-15 09:35:40|455.03|452.83|454.94|452.74|455.03|452.83|454.94|452.74|0
1626341750000|2021-07-15 09:35:50|455.13|452.93|454.94|452.74|455.13|452.93|454.94|452.74|0
1626341790000|2021-07-15 09:36:30|454.76|452.56|454.76|452.56|454.94|452.74|454.76|452.56|0
1626341800000|2021-07-15 09:36:40|454.94|452.74|454.76|452.56|454.94|452.74|454.76|452.56|0
1626341820000|2021-07-15 09:37:00|454.66|452.46|454.76|452.56|454.76|452.56|454.66|452.46|0
1626341870000|2021-07-15 09:37:50|454.66|452.46|454.76|452.56|454.76|452.56|454.66|452.46|0
1626341880000|2021-07-15 09:38:00|454.57|452.37|454.66|452.46|454.66|452.46|454.57|452.37|0
1626341890000|2021-07-15 09:38:10|454.76|452.56|455.13|452.93|455.13|452.93|454.76|452.56|0
1626341900000|2021-07-15 09:38:20|455.32|453.12|455.22|453.02|455.32|453.12|455.13|452.93|0
1626341910000|2021-07-15 09:38:30|455.13|452.93|455.32|453.12|455.32|453.12|455.13|452.93|0
1626341920000|2021-07-15 09:38:40|455.13|452.93|455.13|452.93|455.32|453.12|455.13|452.93|0
1626341980000|2021-07-15 09:39:40|454.94|452.74|454.94|452.74|454.94|452.74|454.94|452.74|0
1626341990000|2021-07-15 09:39:50|455.13|452.93|455.13|452.93|455.13|452.93|455.13|452.93|0
1626342000000|2021-07-15 09:40:00|455.03|452.83|454.94|452.74|455.13|452.93|454.94|452.74|0
1626342010000|2021-07-15 09:40:10|455.13|452.93|455.13|452.93|455.13|452.93|455.13|452.93|0
1626342020000|2021-07-15 09:40:20|455.32|453.12|455.32|453.12|455.32|453.12|455.32|453.12|0
1626342030000|2021-07-15 09:40:30|455.22|453.02|454.94|452.74|455.22|453.02|454.94|452.74|0
1626342040000|2021-07-15 09:40:40|455.13|452.93|455.13|452.93|455.13|452.93|455.13|452.93|0
1626342050000|2021-07-15 09:40:50|455.32|453.12|455.13|452.93|455.32|453.12|455.13|452.93|0
1626342060000|2021-07-15 09:41:00|455.32|453.12|455.32|453.12|455.32|453.12|455.32|453.12|0
1626342070000|2021-07-15 09:41:10|455.13|452.93|455.32|453.12|455.32|453.12|455.13|452.93|0
1626342080000|2021-07-15 09:41:20|455.5|453.3|455.5|453.3|455.5|453.3|455.5|453.3|0
1626342090000|2021-07-15 09:41:30|455.32|453.12|455.13|452.93|455.32|453.12|455.13|452.93|0
1626342100000|2021-07-15 09:41:40|454.94|452.74|454.76|452.56|454.94|452.74|454.76|452.56|0
1626342110000|2021-07-15 09:41:50|454.94|452.74|454.94|452.74|454.94|452.74|454.94|452.74|0
1626342120000|2021-07-15 09:42:00|455.13|452.93|455.03|452.83|455.13|452.93|455.03|452.83|0
1626342130000|2021-07-15 09:42:10|455.13|452.93|455.13|452.93|455.13|452.93|455.13|452.93|0
1626342140000|2021-07-15 09:42:20|454.75|452.55|454.75|452.55|454.75|452.55|454.75|452.55|0
1626342150000|2021-07-15 09:42:30|454.94|452.74|454.94|452.74|454.94|452.74|454.94|452.74|0
1626342160000|2021-07-15 09:42:40|454.75|452.55|454.75|452.55|454.75|452.55|454.75|452.55|0
1626342170000|2021-07-15 09:42:50|454.38|452.18|454.75|452.55|454.75|452.55|454.38|452.18|0
1626342190000|2021-07-15 09:43:10|454.57|452.37|454.57|452.37|454.57|452.37|454.57|452.37|0
1626342200000|2021-07-15 09:43:20|454.75|452.55|454.57|452.37|454.75|452.55|454.57|452.37|0
1626342210000|2021-07-15 09:43:30|454.38|452.18|454.38|452.18|454.57|452.37|454.38|452.18|0
1626342260000|2021-07-15 09:44:20|454.57|452.37|454.57|452.37|454.57|452.37|454.57|452.37|0
1626342290000|2021-07-15 09:44:50|454.38|452.18|454.38|452.18|454.38|452.18|454.38|452.18|0
1626342310000|2021-07-15 09:45:10|454.19|451.99|454.75|452.55|454.75|452.55|454.19|451.99|0
1626342320000|2021-07-15 09:45:20|454.94|452.74|454.75|452.55|454.94|452.74|454.75|452.55|0
1626342330000|2021-07-15 09:45:30|454.66|452.46|454.57|452.37|454.75|452.55|454.57|452.37|0
1626342340000|2021-07-15 09:45:40|454.66|452.46|454.75|452.55|454.75|452.55|454.66|452.46|0
1626342370000|2021-07-15 09:46:10|454.57|452.37|454.75|452.55|454.75|452.55|454.57|452.37|0
1626342380000|2021-07-15 09:46:20|454.57|452.37|454.57|452.37|454.57|452.37|454.57|452.37|0
1626342390000|2021-07-15 09:46:30|454.75|452.55|454.75|452.55|454.75|452.55|454.66|452.46|0
1626342400000|2021-07-15 09:46:40|454.57|452.37|454.66|452.46|454.66|452.46|454.57|452.37|0
1626342410000|2021-07-15 09:46:50|454.75|452.55|454.57|452.37|454.75|452.55|454.57|452.37|0
1626342420000|2021-07-15 09:47:00|454.75|452.55|454.75|452.55|454.75|452.55|454.75|452.55|0
1626342430000|2021-07-15 09:47:10|454.94|452.74|454.75|452.55|454.94|452.74|454.75|452.55|0
1626342450000|2021-07-15 09:47:30|454.94|452.74|454.75|452.55|454.94|452.74|454.75|452.55|0
1626342480000|2021-07-15 09:48:00|454.84|452.64|454.94|452.74|454.94|452.74|454.75|452.55|0
1626342490000|2021-07-15 09:48:10|454.75|452.55|454.94|452.74|454.94|452.74|454.75|452.55|0
1626342530000|2021-07-15 09:48:50|455.13|452.93|455.13|452.93|455.13|452.93|455.13|452.93|0
1626342540000|2021-07-15 09:49:00|455.31|453.11|455.31|453.11|455.31|453.11|455.31|453.11|0
1626342550000|2021-07-15 09:49:10|455.5|453.3|455.5|453.3|455.5|453.3|455.5|453.3|0
1626342560000|2021-07-15 09:49:20|455.69|453.49|455.87|453.67|455.87|453.67|455.69|453.49|0
1626342570000|2021-07-15 09:49:30|455.96|453.76|455.87|453.67|456.06|453.86|455.87|453.67|0
1626342580000|2021-07-15 09:49:40|456.06|453.86|456.06|453.86|456.06|453.86|456.06|453.86|0
1626342590000|2021-07-15 09:49:50|455.87|453.67|455.87|453.67|455.87|453.67|455.87|453.67|0
1626342600000|2021-07-15 09:50:00|455.96|453.76|455.69|453.49|455.96|453.76|455.69|453.49|0
1626342610000|2021-07-15 09:50:10|455.5|453.3|455.5|453.3|455.5|453.3|455.5|453.3|0
1626342620000|2021-07-15 09:50:20|455.4|453.2|455.31|453.11|455.5|453.3|455.31|453.11|0
1626342630000|2021-07-15 09:50:30|455.12|452.92|455.12|452.92|455.12|452.92|455.12|452.92|0
1626342640000|2021-07-15 09:50:40|455.31|453.11|455.12|452.92|455.31|453.11|455.12|452.92|0
1626342660000|2021-07-15 09:51:00|455.03|452.83|455.31|453.11|455.31|453.11|455.03|452.83|0
1626342680000|2021-07-15 09:51:20|455.5|453.3|455.5|453.3|455.5|453.3|455.5|453.3|0
1626342690000|2021-07-15 09:51:30|455.68|453.48|455.68|453.48|455.68|453.48|455.68|453.48|0
1626342700000|2021-07-15 09:51:40|455.5|453.3|455.5|453.3|455.5|453.3|455.5|453.3|0
1626342770000|2021-07-15 09:52:50|455.68|453.48|455.68|453.48|455.68|453.48|455.68|453.48|0
1626342800000|2021-07-15 09:53:20|455.5|453.3|455.5|453.3|455.5|453.3|455.5|453.3|0
1626342810000|2021-07-15 09:53:30|455.31|453.11|455.31|453.11|455.31|453.11|455.31|453.11|0
1626342820000|2021-07-15 09:53:40|455.5|453.3|455.5|453.3|455.5|453.3|455.5|453.3|0
1626342830000|2021-07-15 09:53:50|455.68|453.48|455.68|453.48|455.68|453.48|455.68|453.48|0
1626342840000|2021-07-15 09:54:00|455.5|453.3|455.5|453.3|455.5|453.3|455.5|453.3|0
1626342850000|2021-07-15 09:54:10|455.31|453.11|455.5|453.3|455.68|453.48|455.31|453.11|0
1626342870000|2021-07-15 09:54:30|455.68|453.48|455.5|453.3|455.68|453.48|455.5|453.3|0
1626342890000|2021-07-15 09:54:50|455.68|453.48|455.5|453.3|455.68|453.48|455.5|453.3|0
1626342910000|2021-07-15 09:55:10|455.68|453.48|455.68|453.48|455.68|453.48|455.68|453.48|0
1626342920000|2021-07-15 09:55:20|455.5|453.3|455.5|453.3|455.5|453.3|455.5|453.3|0
1626342950000|2021-07-15 09:55:50|455.68|453.48|455.68|453.48|455.68|453.48|455.68|453.48|0
1626342960000|2021-07-15 09:56:00|455.87|453.67|455.87|453.67|455.87|453.67|455.87|453.67|0
1626342970000|2021-07-15 09:56:10|455.68|453.48|455.5|453.3|455.68|453.48|455.5|453.3|0
1626342980000|2021-07-15 09:56:20|455.31|453.11|455.5|453.3|455.5|453.3|455.31|453.11|0
1626342990000|2021-07-15 09:56:30|455.31|453.11|455.31|453.11|455.31|453.11|455.31|453.11|0
1626343020000|2021-07-15 09:57:00|455.5|453.3|455.5|453.3|455.5|453.3|455.5|453.3|0
1626343030000|2021-07-15 09:57:10|455.4|453.2|455.5|453.3|455.5|453.3|455.31|453.11|0
1626343050000|2021-07-15 09:57:30|455.68|453.48|455.5|453.3|455.68|453.48|455.5|453.3|0
1626343080000|2021-07-15 09:58:00|455.49|453.29|455.49|453.29|455.49|453.29|455.49|453.29|0
1626343090000|2021-07-15 09:58:10|455.31|453.11|455.4|453.2|455.49|453.29|455.31|453.11|0
1626343100000|2021-07-15 09:58:20|455.49|453.29|455.49|453.29|455.49|453.29|455.49|453.29|0
1626343110000|2021-07-15 09:58:30|455.68|453.48|456.06|453.86|456.06|453.86|455.68|453.48|0
1626343120000|2021-07-15 09:58:40|456.43|454.23|456.43|454.23|456.43|454.23|456.43|454.23|0
1626343180000|2021-07-15 09:59:40|456.24|454.04|456.24|454.04|456.24|454.04|456.24|454.04|0
1626343190000|2021-07-15 09:59:50|456.43|454.23|456.43|454.23|456.43|454.23|456.43|454.23|0
1626343200000|2021-07-15 10:00:00|456.24|454.04|456.24|454.04|456.24|454.04|456.24|454.04|0
1626343210000|2021-07-15 10:00:10|456.43|454.23|456.43|454.23|456.43|454.23|456.24|454.04|0
1626343220000|2021-07-15 10:00:20|456.24|454.04|456.05|453.85|456.24|454.04|456.05|453.85|0
1626343240000|2021-07-15 10:00:40|455.87|453.67|456.05|453.85|456.05|453.85|455.87|453.67|0
1626343250000|2021-07-15 10:00:50|455.87|453.67|456.43|454.23|456.43|454.23|455.87|453.67|0
1626343260000|2021-07-15 10:01:00|456.24|454.04|456.24|454.04|456.24|454.04|456.24|454.04|0
1626343270000|2021-07-15 10:01:10|456.05|453.85|456.24|454.04|456.24|454.04|456.05|453.85|0
1626343280000|2021-07-15 10:01:20|456.43|454.23|456.62|454.42|456.62|454.42|456.43|454.23|0
1626343300000|2021-07-15 10:01:40|456.8|454.6|456.62|454.42|456.8|454.6|456.62|454.42|0
1626343310000|2021-07-15 10:01:50|456.8|454.6|456.43|454.23|456.8|454.6|456.43|454.23|0
1626343320000|2021-07-15 10:02:00|456.33|454.13|456.24|454.04|456.33|454.13|456.24|454.04|0
1626343330000|2021-07-15 10:02:10|456.05|453.85|456.24|454.04|456.43|454.23|456.05|453.85|0
1626343350000|2021-07-15 10:02:30|456.05|453.85|456.05|453.85|456.05|453.85|456.05|453.85|0
1626343360000|2021-07-15 10:02:40|455.87|453.67|456.24|454.04|456.24|454.04|455.87|453.67|0
1626343370000|2021-07-15 10:02:50|456.05|453.85|456.24|454.04|456.24|454.04|456.05|453.85|0
1626343380000|2021-07-15 10:03:00|456.05|453.85|455.87|453.67|456.05|453.85|455.87|453.67|0
1626343390000|2021-07-15 10:03:10|455.68|453.48|455.87|453.67|455.87|453.67|455.68|453.48|0
1626343400000|2021-07-15 10:03:20|456.05|453.85|456.05|453.85|456.05|453.85|456.05|453.85|0
1626343420000|2021-07-15 10:03:40|455.87|453.67|455.87|453.67|455.87|453.67|455.87|453.67|0
1626343440000|2021-07-15 10:04:00|455.49|453.29|455.49|453.29|455.49|453.29|455.49|453.29|0
1626343450000|2021-07-15 10:04:10|455.31|453.11|455.68|453.48|455.68|453.48|455.31|453.11|0
1626343470000|2021-07-15 10:04:30|455.87|453.67|455.77|453.57|455.87|453.67|455.77|453.57|0
1626343480000|2021-07-15 10:04:40|455.68|453.48|455.68|453.48|455.68|453.48|455.68|453.48|0
1626343490000|2021-07-15 10:04:50|455.49|453.29|455.31|453.11|455.49|453.29|455.31|453.11|0
1626343500000|2021-07-15 10:05:00|455.21|453.01|455.31|453.11|455.31|453.11|455.12|452.92|0
1626343510000|2021-07-15 10:05:10|455.3|453.1|455.3|453.1|455.3|453.1|455.3|453.1|0
1626343520000|2021-07-15 10:05:20|455.12|452.92|455.12|452.92|455.12|452.92|455.12|452.92|0
1626343530000|2021-07-15 10:05:30|454.93|452.73|454.93|452.73|454.93|452.73|454.93|452.73|0
1626343540000|2021-07-15 10:05:40|454.74|452.54|454.74|452.54|454.74|452.54|454.74|452.54|0
1626343550000|2021-07-15 10:05:50|454.83|452.63|454.93|452.73|454.93|452.73|454.74|452.54|0
1626343560000|2021-07-15 10:06:00|454.74|452.54|454.83|452.63|454.83|452.63|454.74|452.54|0
1626343570000|2021-07-15 10:06:10|454.74|452.54|454.74|452.54|454.74|452.54|454.74|452.54|0
1626343580000|2021-07-15 10:06:20|454.56|452.36|454.56|452.36|454.56|452.36|454.56|452.36|0
1626343590000|2021-07-15 10:06:30|454.37|452.17|454.37|452.17|454.37|452.17|454.37|452.17|0
1626343600000|2021-07-15 10:06:40|454.56|452.36|454.37|452.17|454.56|452.36|454.37|452.17|0
1626343610000|2021-07-15 10:06:50|454.18|451.98|454.37|452.17|454.37|452.17|454.18|451.98|0
1626343620000|2021-07-15 10:07:00|454.18|451.98|454|451.8|454.18|451.98|454|451.8|0
1626343630000|2021-07-15 10:07:10|454.18|451.98|454.18|451.98|454.18|451.98|454|451.8|0
1626343640000|2021-07-15 10:07:20|454.37|452.17|454.18|451.98|454.37|452.17|454|451.8|0
1626343650000|2021-07-15 10:07:30|454.37|452.17|454.37|452.17|454.56|452.36|454.37|452.17|0
1626343660000|2021-07-15 10:07:40|454.18|451.98|454.18|451.98|454.37|452.17|454.18|451.98|0
1626343670000|2021-07-15 10:07:50|454.37|452.17|454.56|452.36|454.56|452.36|454.37|452.17|0
1626343680000|2021-07-15 10:08:00|454.65|452.45|454.74|452.54|454.93|452.73|454.65|452.45|0
1626343690000|2021-07-15 10:08:10|454.56|452.36|454.37|452.17|454.65|452.45|454.37|452.17|0
1626343710000|2021-07-15 10:08:30|454.18|451.98|454.27|452.07|454.27|452.07|454.18|451.98|0
1626343720000|2021-07-15 10:08:40|454.18|451.98|454|451.8|454.18|451.98|454|451.8|0
1626343730000|2021-07-15 10:08:50|454.18|451.98|454.37|452.17|454.37|452.17|454.18|451.98|0
1626343740000|2021-07-15 10:09:00|454.18|451.98|454.18|451.98|454.18|451.98|454.18|451.98|0
1626343750000|2021-07-15 10:09:10|454|451.8|454|451.8|454|451.8|454|451.8|0
1626343760000|2021-07-15 10:09:20|453.81|451.61|453.81|451.61|453.81|451.61|453.81|451.61|0
1626343790000|2021-07-15 10:09:50|453.62|451.42|453.44|451.24|453.62|451.42|453.44|451.24|0
1626343800000|2021-07-15 10:10:00|453.53|451.33|453.81|451.61|453.81|451.61|453.53|451.33|0
1626343810000|2021-07-15 10:10:10|454|451.8|454|451.8|454|451.8|454|451.8|0
1626343820000|2021-07-15 10:10:20|453.81|451.61|453.44|451.24|453.81|451.61|453.44|451.24|0
1626343830000|2021-07-15 10:10:30|453.62|451.42|453.44|451.24|453.62|451.42|453.44|451.24|0
1626343840000|2021-07-15 10:10:40|453.25|451.05|453.06|450.86|453.25|451.05|453.06|450.86|0
1626343850000|2021-07-15 10:10:50|453.25|451.05|453.25|451.05|453.25|451.05|453.06|450.86|0
1626343860000|2021-07-15 10:11:00|453.06|450.86|452.88|450.68|453.06|450.86|452.88|450.68|0
1626343870000|2021-07-15 10:11:10|452.97|450.77|452.88|450.68|452.97|450.77|452.88|450.68|0
1626343880000|2021-07-15 10:11:20|452.69|450.49|452.88|450.68|452.88|450.68|452.69|450.49|0
1626343890000|2021-07-15 10:11:30|452.69|450.49|452.69|450.49|452.69|450.49|452.69|450.49|0
1626343900000|2021-07-15 10:11:40|452.13|449.93|452.13|449.93|452.13|449.93|452.13|449.93|0
1626343920000|2021-07-15 10:12:00|451.94|449.74|451.94|449.74|451.94|449.74|451.76|449.56|0
1626343930000|2021-07-15 10:12:10|452.13|449.93|452.13|449.93|452.13|449.93|452.13|449.93|0
1626343940000|2021-07-15 10:12:20|452.32|450.12|452.32|450.12|452.32|450.12|452.32|450.12|0
1626343950000|2021-07-15 10:12:30|452.5|450.3|452.5|450.3|452.5|450.3|452.5|450.3|0
1626343960000|2021-07-15 10:12:40|452.69|450.49|452.5|450.3|452.69|450.49|452.5|450.3|0
1626343970000|2021-07-15 10:12:50|452.69|450.49|452.5|450.3|452.69|450.49|452.5|450.3|0
1626343980000|2021-07-15 10:13:00|452.69|450.49|452.59|450.39|452.69|450.49|452.59|450.39|0
1626343990000|2021-07-15 10:13:10|452.5|450.3|452.5|450.3|452.5|450.3|452.32|450.12|0
1626344000000|2021-07-15 10:13:20|452.69|450.49|452.5|450.3|452.69|450.49|452.5|450.3|0
1626344010000|2021-07-15 10:13:30|452.69|450.49|452.32|450.12|452.69|450.49|452.32|450.12|0
1626344020000|2021-07-15 10:13:40|452.13|449.93|452.13|449.93|452.13|449.93|452.13|449.93|0
1626344030000|2021-07-15 10:13:50|451.94|449.74|451.94|449.74|451.94|449.74|451.94|449.74|0
1626344040000|2021-07-15 10:14:00|451.76|449.56|451.66|449.46|451.76|449.56|451.66|449.46|0
1626344050000|2021-07-15 10:14:10|451.47|449.27|451.57|449.37|451.57|449.37|451.38|449.18|0
1626344060000|2021-07-15 10:14:20|451.66|449.46|451.57|449.37|451.66|449.46|451.57|449.37|0
1626344070000|2021-07-15 10:14:30|451.29|449.09|451.57|449.37|451.57|449.37|451.29|449.09|0
1626344080000|2021-07-15 10:14:40|451.38|449.18|451.57|449.37|451.57|449.37|451.38|449.18|0
1626344090000|2021-07-15 10:14:50|451.76|449.56|451.76|449.56|451.76|449.56|451.57|449.37|0
1626344100000|2021-07-15 10:15:00|451.57|449.37|451.2|449|451.57|449.37|451.2|449|0
1626344110000|2021-07-15 10:15:10|451.01|448.81|451.38|449.18|451.38|449.18|451.01|448.81|0
1626344120000|2021-07-15 10:15:20|451.2|449|450.83|448.63|451.2|449|450.83|448.63|0
1626344140000|2021-07-15 10:15:40|451.01|448.81|450.83|448.63|451.01|448.81|450.64|448.44|0
1626344150000|2021-07-15 10:15:50|451.01|448.81|451.01|448.81|451.01|448.81|451.01|448.81|0
1626344160000|2021-07-15 10:16:00|450.83|448.63|450.64|448.44|450.83|448.63|450.45|448.25|0
1626344170000|2021-07-15 10:16:10|450.45|448.25|449.71|447.51|450.45|448.25|449.71|447.51|0
1626344180000|2021-07-15 10:16:20|449.9|447.7|449.71|447.51|449.9|447.7|449.71|447.51|0
1626344190000|2021-07-15 10:16:30|449.9|447.7|449.15|446.95|449.9|447.7|449.15|446.95|0
1626344200000|2021-07-15 10:16:40|449.34|447.14|448.97|446.77|449.34|447.14|448.78|446.58|0
1626344210000|2021-07-15 10:16:50|449.34|447.14|449.34|447.14|449.34|447.14|449.15|446.95|0
1626344220000|2021-07-15 10:17:00|449.15|446.95|449.43|447.23|449.43|447.23|449.15|446.95|0
1626344230000|2021-07-15 10:17:10|449.34|447.14|448.59|446.39|449.34|447.14|448.59|446.39|0
1626344240000|2021-07-15 10:17:20|448.78|446.58|448.78|446.58|448.78|446.58|448.59|446.39|0
1626344250000|2021-07-15 10:17:30|448.97|446.77|449.15|446.95|449.15|446.95|448.97|446.77|0
1626344260000|2021-07-15 10:17:40|449.52|447.32|449.52|447.32|449.52|447.32|449.52|447.32|0
1626344270000|2021-07-15 10:17:50|449.89|447.69|449.89|447.69|449.89|447.69|449.71|447.51|0
1626344280000|2021-07-15 10:18:00|449.8|447.6|449.8|447.6|449.8|447.6|449.8|447.6|0
1626344290000|2021-07-15 10:18:10|449.89|447.69|450.27|448.07|450.27|448.07|449.89|447.69|0
1626344300000|2021-07-15 10:18:20|450.45|448.25|450.54|448.34|450.64|448.44|450.45|448.25|0
1626344310000|2021-07-15 10:18:30|450.64|448.44|450.45|448.25|450.64|448.44|450.45|448.25|0
1626344320000|2021-07-15 10:18:40|450.64|448.44|450.64|448.44|450.64|448.44|450.64|448.44|0
1626344330000|2021-07-15 10:18:50|450.82|448.62|450.27|448.07|450.82|448.62|450.27|448.07|0
1626344340000|2021-07-15 10:19:00|450.45|448.25|450.08|447.88|450.45|448.25|449.71|447.51|0
1626344350000|2021-07-15 10:19:10|449.89|447.69|449.71|447.51|449.89|447.69|449.71|447.51|0
1626344360000|2021-07-15 10:19:20|449.52|447.32|449.34|447.14|449.71|447.51|449.34|447.14|0
1626344370000|2021-07-15 10:19:30|449.52|447.32|449.71|447.51|449.71|447.51|449.15|446.95|0
1626344380000|2021-07-15 10:19:40|449.89|447.69|450.27|448.07|450.27|448.07|449.89|447.69|0
1626344390000|2021-07-15 10:19:50|450.45|448.25|450.45|448.25|450.45|448.25|450.45|448.25|0
1626344400000|2021-07-15 10:20:00|450.27|448.07|449.8|447.6|450.27|448.07|449.8|447.6|0
1626344410000|2021-07-15 10:20:10|449.71|447.51|449.89|447.69|449.89|447.69|449.61|447.41|0
1626344420000|2021-07-15 10:20:20|449.71|447.51|449.8|447.6|449.89|447.69|449.71|447.51|0
1626344430000|2021-07-15 10:20:30|449.89|447.69|450.27|448.07|450.27|448.07|449.71|447.51|0
1626344440000|2021-07-15 10:20:40|450.08|447.88|450.08|447.88|450.08|447.88|450.08|447.88|0
1626344450000|2021-07-15 10:20:50|450.17|447.97|450.08|447.88|450.17|447.97|450.08|447.88|0
1626344460000|2021-07-15 10:21:00|449.8|447.6|449.71|447.51|449.8|447.6|449.71|447.51|0
1626344470000|2021-07-15 10:21:10|449.89|447.69|449.89|447.69|449.89|447.69|449.8|447.6|0
1626344480000|2021-07-15 10:21:20|449.8|447.6|450.08|447.88|450.08|447.88|449.8|447.6|0
1626344490000|2021-07-15 10:21:30|449.89|447.69|450.08|447.88|450.08|447.88|449.89|447.69|0
1626344510000|2021-07-15 10:21:50|449.98|447.78|450.08|447.88|450.08|447.88|449.89|447.69|0
1626344520000|2021-07-15 10:22:00|449.89|447.69|449.71|447.51|449.89|447.69|449.71|447.51|0
1626344530000|2021-07-15 10:22:10|449.89|447.69|449.89|447.69|449.89|447.69|449.89|447.69|0
1626344540000|2021-07-15 10:22:20|449.71|447.51|449.89|447.69|450.08|447.88|449.71|447.51|0
1626344550000|2021-07-15 10:22:30|450.08|447.88|450.08|447.88|450.08|447.88|449.89|447.69|0
1626344560000|2021-07-15 10:22:40|450.26|448.06|450.45|448.25|450.45|448.25|450.26|448.06|0
1626344570000|2021-07-15 10:22:50|450.26|448.06|450.45|448.25|450.45|448.25|450.26|448.06|0
1626344580000|2021-07-15 10:23:00|450.64|448.44|450.45|448.25|450.64|448.44|450.45|448.25|0
1626344590000|2021-07-15 10:23:10|450.26|448.06|450.45|448.25|450.45|448.25|450.26|448.06|0
1626344600000|2021-07-15 10:23:20|450.26|448.06|450.26|448.06|450.26|448.06|450.08|447.88|0
1626344610000|2021-07-15 10:23:30|450.45|448.25|450.82|448.62|450.82|448.62|450.45|448.25|0
1626344620000|2021-07-15 10:23:40|451.01|448.81|450.82|448.62|451.01|448.81|450.82|448.62|0
1626344630000|2021-07-15 10:23:50|451.01|448.81|451.01|448.81|451.01|448.81|451.01|448.81|0
1626344640000|2021-07-15 10:24:00|450.82|448.62|451.01|448.81|451.01|448.81|450.82|448.62|0
1626344650000|2021-07-15 10:24:10|450.82|448.62|450.82|448.62|450.82|448.62|450.82|448.62|0
1626344670000|2021-07-15 10:24:30|450.72|448.52|450.64|448.44|450.82|448.62|450.64|448.44|0
1626344680000|2021-07-15 10:24:40|450.82|448.62|451.01|448.81|451.01|448.81|450.82|448.62|0
1626344690000|2021-07-15 10:24:50|451.19|448.99|451.57|449.37|451.57|449.37|451.19|448.99|0
1626344700000|2021-07-15 10:25:00|451.38|449.18|451.19|448.99|451.38|449.18|451.19|448.99|0
1626344710000|2021-07-15 10:25:10|451.38|449.18|451.38|449.18|451.38|449.18|451.38|449.18|0
1626344720000|2021-07-15 10:25:20|451.19|448.99|451.38|449.18|451.38|449.18|451.19|448.99|0
1626344740000|2021-07-15 10:25:40|451.19|448.99|451.19|448.99|451.19|448.99|451.1|448.9|0
1626344750000|2021-07-15 10:25:50|451.38|449.18|451.57|449.37|451.57|449.37|451.38|449.18|0
1626344760000|2021-07-15 10:26:00|451.19|448.99|451.19|448.99|451.19|448.99|451.19|448.99|0
1626344770000|2021-07-15 10:26:10|451.38|449.18|451.19|448.99|451.38|449.18|451.19|448.99|0
1626344780000|2021-07-15 10:26:20|451.38|449.18|451.01|448.81|451.38|449.18|451.01|448.81|0
1626344790000|2021-07-15 10:26:30|451.19|448.99|451.01|448.81|451.19|448.99|451.01|448.81|0
1626344800000|2021-07-15 10:26:40|450.82|448.62|451.01|448.81|451.01|448.81|450.82|448.62|0
1626344810000|2021-07-15 10:26:50|450.91|448.71|450.54|448.34|450.91|448.71|450.54|448.34|0
1626344820000|2021-07-15 10:27:00|450.45|448.25|450.45|448.25|450.45|448.25|450.35|448.15|0
1626344830000|2021-07-15 10:27:10|450.26|448.06|450.63|448.43|450.63|448.43|450.26|448.06|0
1626344840000|2021-07-15 10:27:20|450.82|448.62|450.63|448.43|450.82|448.62|450.45|448.25|0
1626344850000|2021-07-15 10:27:30|450.82|448.62|450.82|448.62|450.82|448.62|450.82|448.62|0
1626344880000|2021-07-15 10:28:00|451.01|448.81|451.1|448.9|451.1|448.9|451.01|448.81|0
1626344890000|2021-07-15 10:28:10|451.19|448.99|451.38|449.18|451.38|449.18|451.19|448.99|0
1626344900000|2021-07-15 10:28:20|451.56|449.36|451.56|449.36|451.56|449.36|451.56|449.36|0
1626344910000|2021-07-15 10:28:30|451.38|449.18|451.38|449.18|451.56|449.36|451.38|449.18|0
1626344920000|2021-07-15 10:28:40|451.19|448.99|451.38|449.18|451.38|449.18|451.19|448.99|0
1626344930000|2021-07-15 10:28:50|451.19|448.99|451.19|448.99|451.38|449.18|451.19|448.99|0
1626344940000|2021-07-15 10:29:00|451.38|449.18|450.91|448.71|451.38|449.18|450.82|448.62|0
1626344950000|2021-07-15 10:29:10|450.82|448.62|450.82|448.62|451.01|448.81|450.82|448.62|0
1626344960000|2021-07-15 10:29:20|450.72|448.52|450.63|448.43|450.72|448.52|450.63|448.43|0
1626344970000|2021-07-15 10:29:30|450.45|448.25|450.26|448.06|450.45|448.25|450.26|448.06|0
1626344980000|2021-07-15 10:29:40|450.08|447.88|450.08|447.88|450.08|447.88|450.08|447.88|0
1626344990000|2021-07-15 10:29:50|449.89|447.69|448.77|446.57|449.89|447.69|448.77|446.57|0
1626345000000|2021-07-15 10:30:00|448.59|446.39|448.4|446.2|448.59|446.39|448.4|446.2|0
1626345010000|2021-07-15 10:30:10|448.12|445.92|448.22|446.02|448.22|446.02|448.03|445.83|0
1626345020000|2021-07-15 10:30:20|447.29|445.09|447.29|445.09|447.48|445.28|447.29|445.09|0
1626345030000|2021-07-15 10:30:30|447.48|445.28|448.03|445.83|448.03|445.83|447.48|445.28|0
1626345040000|2021-07-15 10:30:40|447.85|445.65|447.66|445.46|447.85|445.65|447.66|445.46|0
1626345050000|2021-07-15 10:30:50|447.85|445.65|447.85|445.65|448.03|445.83|447.85|445.65|0
1626345060000|2021-07-15 10:31:00|447.66|445.46|447.66|445.46|447.66|445.46|447.47|445.27|0
1626345070000|2021-07-15 10:31:10|447.85|445.65|447.66|445.46|447.85|445.65|447.66|445.46|0
1626345080000|2021-07-15 10:31:20|447.47|445.27|447.29|445.09|447.47|445.27|447.29|445.09|0
1626345090000|2021-07-15 10:31:30|447.47|445.27|447.47|445.27|447.47|445.27|447.47|445.27|0
1626345100000|2021-07-15 10:31:40|447.66|445.46|448.03|445.83|448.03|445.83|447.47|445.27|0
1626345110000|2021-07-15 10:31:50|447.85|445.65|448.03|445.83|448.03|445.83|447.85|445.65|0
1626345120000|2021-07-15 10:32:00|448.22|446.02|447.85|445.65|448.22|446.02|447.85|445.65|0
1626345130000|2021-07-15 10:32:10|447.75|445.55|448.03|445.83|448.03|445.83|447.75|445.55|0
1626345140000|2021-07-15 10:32:20|447.85|445.65|447.85|445.65|447.85|445.65|447.85|445.65|0
1626345150000|2021-07-15 10:32:30|447.75|445.55|447.19|444.99|447.75|445.55|447.19|444.99|0
1626345160000|2021-07-15 10:32:40|447.1|444.9|446.73|444.53|447.1|444.9|446.73|444.53|0
1626345170000|2021-07-15 10:32:50|446.55|444.35|446.73|444.53|446.73|444.53|446.55|444.35|0
1626345180000|2021-07-15 10:33:00|446.92|444.72|446.73|444.53|446.92|444.72|446.55|444.35|0
1626345190000|2021-07-15 10:33:10|446.92|444.72|446.73|444.53|446.92|444.72|446.73|444.53|0
1626345200000|2021-07-15 10:33:20|446.55|444.35|446.73|444.53|446.73|444.53|446.55|444.35|0
1626345210000|2021-07-15 10:33:30|446.55|444.35|446.36|444.16|446.55|444.35|446.36|444.16|0
1626345220000|2021-07-15 10:33:40|446.55|444.35|446.55|444.35|446.55|444.35|446.55|444.35|0
1626345230000|2021-07-15 10:33:50|446.73|444.53|446.73|444.53|446.73|444.53|446.55|444.35|0
1626345240000|2021-07-15 10:34:00|446.92|444.72|447.1|444.9|447.1|444.9|446.92|444.72|0
1626345250000|2021-07-15 10:34:10|446.92|444.72|446.92|444.72|446.92|444.72|446.92|444.72|0
1626345260000|2021-07-15 10:34:20|446.73|444.53|446.55|444.35|446.73|444.53|446.55|444.35|0
1626345270000|2021-07-15 10:34:30|446.36|444.16|446.36|444.16|446.45|444.25|446.36|444.16|0
1626345280000|2021-07-15 10:34:40|446.55|444.35|446.36|444.16|446.55|444.35|446.36|444.16|0
1626345290000|2021-07-15 10:34:50|446.55|444.35|446.55|444.35|446.55|444.35|446.45|444.25|0
1626345300000|2021-07-15 10:35:00|446.92|444.72|446.92|444.72|446.92|444.72|446.92|444.72|0
1626345310000|2021-07-15 10:35:10|447.1|444.9|447.29|445.09|447.29|445.09|446.92|444.72|0
1626345320000|2021-07-15 10:35:20|447.47|445.27|447.47|445.27|447.47|445.27|447.47|445.27|0
1626345330000|2021-07-15 10:35:30|447.66|445.46|447.66|445.46|447.66|445.46|447.66|445.46|0
1626345340000|2021-07-15 10:35:40|446.67|444.47|446.49|444.29|446.67|444.47|446.39|444.19|0
1626345350000|2021-07-15 10:35:50|446.3|444.1|446.49|444.29|446.49|444.29|446.3|444.1|0
1626345360000|2021-07-15 10:36:00|446.58|444.38|446.49|444.29|446.67|444.47|446.49|444.29|0
1626345370000|2021-07-15 10:36:10|446.67|444.47|446.76|444.56|446.76|444.56|446.67|444.47|0
1626345380000|2021-07-15 10:36:20|446.86|444.66|450.71|448.51|450.71|448.51|446.86|444.66|0
1626345390000|2021-07-15 10:36:30|450.52|448.32|449.6|447.4|450.52|448.32|449.6|447.4|0
1626345400000|2021-07-15 10:36:40|449.79|447.59|449.79|447.59|449.79|447.59|449.6|447.4|0
1626345410000|2021-07-15 10:36:50|449.6|447.4|449.6|447.4|449.6|447.4|449.6|447.4|0
1626345420000|2021-07-15 10:37:00|449.69|447.49|449.6|447.4|449.69|447.49|449.6|447.4|0
1626345430000|2021-07-15 10:37:10|449.51|447.31|449.97|447.77|449.97|447.77|449.51|447.31|0
1626345440000|2021-07-15 10:37:20|450.16|447.96|450.16|447.96|450.16|447.96|450.16|447.96|0
1626345450000|2021-07-15 10:37:30|450.34|448.14|450.53|448.33|450.53|448.33|450.34|448.14|0
1626345460000|2021-07-15 10:37:40|450.72|448.52|450.34|448.14|450.72|448.52|450.34|448.14|0
1626345470000|2021-07-15 10:37:50|450.16|447.96|450.16|447.96|450.16|447.96|450.16|447.96|0
1626345480000|2021-07-15 10:38:00|449.97|447.77|450.06|447.86|450.06|447.86|449.97|447.77|0
1626345490000|2021-07-15 10:38:10|449.97|447.77|450.16|447.96|450.16|447.96|449.97|447.77|0
1626345500000|2021-07-15 10:38:20|449.97|447.77|449.97|447.77|449.97|447.77|449.97|447.77|0
1626345530000|2021-07-15 10:38:50|450.16|447.96|450.34|448.14|450.53|448.33|450.16|447.96|0
1626345540000|2021-07-15 10:39:00|450.53|448.33|450.71|448.51|450.71|448.51|450.43|448.23|0
1626345550000|2021-07-15 10:39:10|450.9|448.7|451.09|448.89|451.09|448.89|450.71|448.51|0
1626345560000|2021-07-15 10:39:20|450.9|448.7|451.27|449.07|451.27|449.07|450.9|448.7|0
1626345570000|2021-07-15 10:39:30|451.46|449.26|451.64|449.44|451.83|449.63|451.46|449.26|0
1626345580000|2021-07-15 10:39:40|451.54|449.34|451.64|449.44|451.64|449.44|451.54|449.34|0
1626345590000|2021-07-15 10:39:50|451.54|449.34|451.83|449.63|451.83|449.63|451.54|449.34|0
1626345600000|2021-07-15 10:40:00|452.01|449.81|452.01|449.81|452.01|449.81|451.83|449.63|0
1626345610000|2021-07-15 10:40:10|451.83|449.63|451.83|449.63|452.01|449.81|451.64|449.44|0
1626345620000|2021-07-15 10:40:20|451.92|449.72|452.01|449.81|452.01|449.81|451.92|449.72|0
1626345630000|2021-07-15 10:40:30|451.83|449.63|451.83|449.63|452.01|449.81|451.83|449.63|0
1626345640000|2021-07-15 10:40:40|452.01|449.81|451.83|449.63|452.01|449.81|451.83|449.63|0
1626345650000|2021-07-15 10:40:50|452.01|449.81|452.38|450.18|452.38|450.18|452.01|449.81|0
1626345680000|2021-07-15 10:41:20|452.2|450|452.29|450.09|452.29|450.09|452.2|450|0
1626345690000|2021-07-15 10:41:30|452.2|450|452.01|449.81|452.2|450|451.83|449.63|0
1626345710000|2021-07-15 10:41:50|452.2|450|452.2|450|452.2|450|452.2|450|0
1626345720000|2021-07-15 10:42:00|452.38|450.18|452.2|450|452.38|450.18|452.2|450|0
1626345730000|2021-07-15 10:42:10|452.01|449.81|452.2|450|452.2|450|452.01|449.81|0
1626345740000|2021-07-15 10:42:20|452.1|449.9|451.83|449.63|452.1|449.9|451.83|449.63|0
1626345750000|2021-07-15 10:42:30|451.64|449.44|451.64|449.44|451.64|449.44|451.64|449.44|0
1626345760000|2021-07-15 10:42:40|451.45|449.25|451.54|449.34|451.64|449.44|451.27|449.07|0
1626345770000|2021-07-15 10:42:50|451.45|449.25|451.64|449.44|451.64|449.44|451.45|449.25|0
1626345780000|2021-07-15 10:43:00|451.45|449.25|451.27|449.07|451.45|449.25|451.27|449.07|0
1626345790000|2021-07-15 10:43:10|451.08|448.88|451.08|448.88|451.08|448.88|451.08|448.88|0
1626345800000|2021-07-15 10:43:20|451.27|449.07|451.27|449.07|451.27|449.07|451.27|449.07|0
1626345810000|2021-07-15 10:43:30|451.45|449.25|451.83|449.63|451.83|449.63|451.45|449.25|0
1626345820000|2021-07-15 10:43:40|452.01|449.81|452.01|449.81|452.01|449.81|451.83|449.63|0
1626345830000|2021-07-15 10:43:50|451.83|449.63|451.91|449.71|452.01|449.81|451.83|449.63|0
1626345840000|2021-07-15 10:44:00|451.83|449.63|452.2|450|452.2|450|451.83|449.63|0
1626345850000|2021-07-15 10:44:10|452.01|449.81|452.01|449.81|452.01|449.81|452.01|449.81|0
1626345860000|2021-07-15 10:44:20|452.1|449.9|452.2|450|452.2|450|452.1|449.9|0
1626345870000|2021-07-15 10:44:30|452.38|450.18|452.29|450.09|452.38|450.18|452.2|450|0
1626345880000|2021-07-15 10:44:40|452.38|450.18|452.38|450.18|452.57|450.37|452.38|450.18|0
1626345890000|2021-07-15 10:44:50|452.57|450.37|452.66|450.46|452.66|450.46|452.57|450.37|0
1626345900000|2021-07-15 10:45:00|452.57|450.37|452.57|450.37|452.57|450.37|452.57|450.37|0
1626345910000|2021-07-15 10:45:10|452.66|450.46|452.94|450.74|452.94|450.74|452.66|450.46|0
1626345930000|2021-07-15 10:45:30|452.75|450.55|452.94|450.74|452.94|450.74|452.75|450.55|0
1626345940000|2021-07-15 10:45:40|452.75|450.55|452.75|450.55|452.94|450.74|452.75|450.55|0
1626345950000|2021-07-15 10:45:50|452.94|450.74|452.94|450.74|452.94|450.74|452.94|450.74|0
1626345960000|2021-07-15 10:46:00|453.12|450.92|453.12|450.92|453.12|450.92|453.12|450.92|0
1626345970000|2021-07-15 10:46:10|453.31|451.11|453.5|451.3|453.5|451.3|453.31|451.11|0
1626345980000|2021-07-15 10:46:20|453.68|451.48|453.68|451.48|453.68|451.48|453.68|451.48|0
1626345990000|2021-07-15 10:46:30|453.5|451.3|453.68|451.48|453.68|451.48|453.5|451.3|0
1626346000000|2021-07-15 10:46:40|453.87|451.67|453.68|451.48|453.87|451.67|453.5|451.3|0
1626346010000|2021-07-15 10:46:50|453.5|451.3|453.31|451.11|453.5|451.3|453.31|451.11|0
1626346020000|2021-07-15 10:47:00|453.5|451.3|453.5|451.3|453.58|451.38|453.5|451.3|0
1626346030000|2021-07-15 10:47:10|453.87|451.67|453.68|451.48|453.87|451.67|453.68|451.48|0
1626346040000|2021-07-15 10:47:20|453.87|451.67|453.68|451.48|453.87|451.67|453.68|451.48|0
1626346050000|2021-07-15 10:47:30|453.87|451.67|453.87|451.67|453.87|451.67|453.87|451.67|0
1626346080000|2021-07-15 10:48:00|453.68|451.48|453.77|451.57|454.05|451.85|453.68|451.48|0
1626346090000|2021-07-15 10:48:10|453.68|451.48|453.4|451.2|453.68|451.48|453.4|451.2|0
1626346100000|2021-07-15 10:48:20|453.49|451.29|453.49|451.29|453.68|451.48|453.49|451.29|0
1626346110000|2021-07-15 10:48:30|453.31|451.11|453.31|451.11|453.31|451.11|453.31|451.11|0
1626346120000|2021-07-15 10:48:40|453.12|450.92|453.12|450.92|453.12|450.92|452.94|450.74|0
1626346130000|2021-07-15 10:48:50|452.94|450.74|453.12|450.92|453.12|450.92|452.94|450.74|0
1626346140000|2021-07-15 10:49:00|452.94|450.74|453.31|451.11|453.31|451.11|452.94|450.74|0
1626346150000|2021-07-15 10:49:10|452.75|450.55|452.75|450.55|452.75|450.55|452.75|450.55|0
1626346160000|2021-07-15 10:49:20|452.94|450.74|452.57|450.37|452.94|450.74|452.57|450.37|0
1626346170000|2021-07-15 10:49:30|452.75|450.55|452.75|450.55|452.75|450.55|452.57|450.37|0
1626346180000|2021-07-15 10:49:40|452.94|450.74|452.94|450.74|452.94|450.74|452.94|450.74|0
1626346200000|2021-07-15 10:50:00|453.12|450.92|453.12|450.92|453.12|450.92|453.12|450.92|0
1626346210000|2021-07-15 10:50:10|453.31|451.11|453.49|451.29|453.49|451.29|453.31|451.11|0
1626346220000|2021-07-15 10:50:20|453.68|451.48|453.49|451.29|453.68|451.48|453.49|451.29|0
1626346230000|2021-07-15 10:50:30|453.31|451.11|453.31|451.11|453.31|451.11|453.31|451.11|0
1626346240000|2021-07-15 10:50:40|452.94|450.74|452.94|450.74|452.94|450.74|452.94|450.74|0
1626346250000|2021-07-15 10:50:50|453.03|450.83|452.94|450.74|453.03|450.83|452.94|450.74|0
1626346260000|2021-07-15 10:51:00|453.12|450.92|453.12|450.92|453.12|450.92|453.12|450.92|0
1626346270000|2021-07-15 10:51:10|452.94|450.74|452.94|450.74|452.94|450.74|452.94|450.74|0
1626346280000|2021-07-15 10:51:20|452.75|450.55|452.94|450.74|452.94|450.74|452.75|450.55|0
1626346290000|2021-07-15 10:51:30|452.84|450.64|452.94|450.74|452.94|450.74|452.84|450.64|0
1626346310000|2021-07-15 10:51:50|453.12|450.92|453.12|450.92|453.12|450.92|453.12|450.92|0
1626346320000|2021-07-15 10:52:00|452.94|450.74|452.75|450.55|452.94|450.74|452.75|450.55|0
1626346330000|2021-07-15 10:52:10|452.56|450.36|452.19|449.99|452.56|450.36|452.01|449.81|0
1626346340000|2021-07-15 10:52:20|452.01|449.81|452.01|449.81|452.19|449.99|452.01|449.81|0
1626346350000|2021-07-15 10:52:30|452.1|449.9|452.19|449.99|452.19|449.99|452.01|449.81|0
1626346360000|2021-07-15 10:52:40|452.01|449.81|451.82|449.62|452.01|449.81|451.82|449.62|0
1626346370000|2021-07-15 10:52:50|451.72|449.52|451.64|449.44|451.72|449.52|451.64|449.44|0
1626346380000|2021-07-15 10:53:00|451.45|449.25|451.45|449.25|451.45|449.25|451.45|449.25|0
1626346390000|2021-07-15 10:53:10|451.17|448.97|451.45|449.25|451.64|449.44|451.17|448.97|0
1626346400000|2021-07-15 10:53:20|451.64|449.44|451.45|449.25|451.64|449.44|451.45|449.25|0
1626346410000|2021-07-15 10:53:30|451.64|449.44|451.54|449.34|451.64|449.44|451.45|449.25|0
1626346420000|2021-07-15 10:53:40|451.64|449.44|451.64|449.44|451.64|449.44|451.45|449.25|0
1626346440000|2021-07-15 10:54:00|451.82|449.62|451.82|449.62|451.82|449.62|451.82|449.62|0
1626346450000|2021-07-15 10:54:10|451.45|449.25|451.63|449.43|451.63|449.43|451.45|449.25|0
1626346460000|2021-07-15 10:54:20|451.82|449.62|451.82|449.62|451.82|449.62|451.82|449.62|0
1626346470000|2021-07-15 10:54:30|451.63|449.43|451.63|449.43|451.63|449.43|451.63|449.43|0
1626346480000|2021-07-15 10:54:40|451.45|449.25|451.26|449.06|451.45|449.25|451.26|449.06|0
1626346490000|2021-07-15 10:54:50|451.08|448.88|451.08|448.88|451.08|448.88|451.08|448.88|0
1626346500000|2021-07-15 10:55:00|450.89|448.69|450.71|448.51|450.89|448.69|450.71|448.51|0
1626346510000|2021-07-15 10:55:10|450.52|448.32|450.52|448.32|450.71|448.51|450.52|448.32|0
1626346520000|2021-07-15 10:55:20|450.34|448.14|450.34|448.14|450.34|448.14|450.34|448.14|0
1626346530000|2021-07-15 10:55:30|450.52|448.32|450.8|448.6|450.8|448.6|450.52|448.32|0
1626346540000|2021-07-15 10:55:40|451.26|449.06|451.45|449.25|451.45|449.25|451.26|449.06|0
1626346550000|2021-07-15 10:55:50|451.35|449.15|451.63|449.43|451.63|449.43|451.35|449.15|0
1626346560000|2021-07-15 10:56:00|451.82|449.62|451.82|449.62|451.82|449.62|451.82|449.62|0
1626346570000|2021-07-15 10:56:10|451.63|449.43|451.82|449.62|451.82|449.62|451.45|449.25|0
1626346580000|2021-07-15 10:56:20|452.01|449.81|451.91|449.71|452.01|449.81|451.91|449.71|0
1626346590000|2021-07-15 10:56:30|451.82|449.62|451.82|449.62|451.82|449.62|451.82|449.62|0
1626346600000|2021-07-15 10:56:40|451.63|449.43|451.08|448.88|451.63|449.43|451.08|448.88|0
1626346610000|2021-07-15 10:56:50|451.26|449.06|451.26|449.06|451.26|449.06|451.26|449.06|0
1626346620000|2021-07-15 10:57:00|451.45|449.25|451.45|449.25|451.63|449.43|451.45|449.25|0
1626346630000|2021-07-15 10:57:10|451.63|449.43|451.63|449.43|451.63|449.43|451.63|449.43|0
1626346640000|2021-07-15 10:57:20|451.45|449.25|451.08|448.88|451.45|449.25|451.08|448.88|0
1626346650000|2021-07-15 10:57:30|450.89|448.69|451.17|448.97|451.17|448.97|450.89|448.69|0
1626346660000|2021-07-15 10:57:40|451.26|449.06|451.08|448.88|451.26|449.06|451.08|448.88|0
1626346670000|2021-07-15 10:57:50|451.17|448.97|451.17|448.97|451.26|449.06|451.17|448.97|0
1626346680000|2021-07-15 10:58:00|451.08|448.88|450.89|448.69|451.26|449.06|450.89|448.69|0
1626346690000|2021-07-15 10:58:10|450.71|448.51|450.71|448.51|450.71|448.51|450.71|448.51|0
1626346700000|2021-07-15 10:58:20|451.08|448.88|451.08|448.88|451.08|448.88|451.08|448.88|0
1626346710000|2021-07-15 10:58:30|450.79|448.59|450.71|448.51|450.79|448.59|450.71|448.51|0
1626346720000|2021-07-15 10:58:40|450.89|448.69|450.71|448.51|450.89|448.69|450.71|448.51|0
1626346730000|2021-07-15 10:58:50|450.89|448.69|450.89|448.69|450.89|448.69|450.89|448.69|0
1626346740000|2021-07-15 10:59:00|450.79|448.59|450.71|448.51|450.79|448.59|450.71|448.51|0
1626346750000|2021-07-15 10:59:10|450.61|448.41|450.52|448.32|450.61|448.41|450.52|448.32|0
1626346770000|2021-07-15 10:59:30|450.33|448.13|450.52|448.32|450.52|448.32|450.33|448.13|0
1626346780000|2021-07-15 10:59:40|449.07|446.87|448.97|446.77|449.07|446.87|448.7|446.5|0
1626346790000|2021-07-15 10:59:50|448.79|446.59|448.97|446.77|448.97|446.77|448.79|446.59|0
1626346800000|2021-07-15 11:00:00|449.34|447.14|449.16|446.96|449.34|447.14|448.79|446.59|0
1626346810000|2021-07-15 11:00:10|449.71|447.51|449.9|447.7|450.08|447.88|449.71|447.51|0
1626346820000|2021-07-15 11:00:20|449.99|447.79|450.27|448.07|450.27|448.07|449.9|447.7|0
1626346830000|2021-07-15 11:00:30|450.36|448.16|450.08|447.88|450.36|448.16|450.08|447.88|0
1626346840000|2021-07-15 11:00:40|449.9|447.7|450.08|447.88|450.08|447.88|449.71|447.51|0
1626346850000|2021-07-15 11:00:50|450.27|448.07|450.17|447.97|450.27|448.07|450.08|447.88|0
1626346860000|2021-07-15 11:01:00|450.08|447.88|450.08|447.88|450.08|447.88|449.9|447.7|0
1626346870000|2021-07-15 11:01:10|449.99|447.79|449.71|447.51|449.99|447.79|449.71|447.51|0
1626346880000|2021-07-15 11:01:20|449.53|447.33|449.16|446.96|449.53|447.33|449.16|446.96|0
1626346890000|2021-07-15 11:01:30|449.34|447.14|449.34|447.14|449.34|447.14|449.34|447.14|0
1626346900000|2021-07-15 11:01:40|449.53|447.33|449.71|447.51|449.71|447.51|449.53|447.33|0
1626346910000|2021-07-15 11:01:50|449.9|447.7|449.9|447.7|449.9|447.7|449.9|447.7|0
1626346920000|2021-07-15 11:02:00|449.71|447.51|449.34|447.14|449.71|447.51|449.34|447.14|0
1626346930000|2021-07-15 11:02:10|449.25|447.05|449.34|447.14|449.34|447.14|449.25|447.05|0
1626346940000|2021-07-15 11:02:20|449.16|446.96|449.34|447.14|449.34|447.14|449.16|446.96|0
1626346950000|2021-07-15 11:02:30|449.71|447.51|449.16|446.96|449.71|447.51|449.16|446.96|0
1626346960000|2021-07-15 11:02:40|449.34|447.14|449.53|447.33|449.53|447.33|449.34|447.14|0
1626346970000|2021-07-15 11:02:50|449.34|447.14|449.34|447.14|449.34|447.14|449.34|447.14|0
1626346980000|2021-07-15 11:03:00|449.71|447.51|449.34|447.14|449.71|447.51|449.34|447.14|0
1626346990000|2021-07-15 11:03:10|449.16|446.96|448.97|446.77|449.16|446.96|448.97|446.77|0
1626347000000|2021-07-15 11:03:20|449.06|446.86|449.16|446.96|449.16|446.96|448.97|446.77|0
1626347010000|2021-07-15 11:03:30|448.97|446.77|448.97|446.77|449.16|446.96|448.97|446.77|0
1626347020000|2021-07-15 11:03:40|449.16|446.96|448.97|446.77|449.16|446.96|448.97|446.77|0
1626347030000|2021-07-15 11:03:50|449.16|446.96|449.16|446.96|449.16|446.96|449.16|446.96|0
1626347040000|2021-07-15 11:04:00|449.34|447.14|448.97|446.77|449.34|447.14|448.97|446.77|0
1626347050000|2021-07-15 11:04:10|448.78|446.58|448.78|446.58|448.78|446.58|448.78|446.58|0
1626347060000|2021-07-15 11:04:20|448.87|446.67|448.78|446.58|448.97|446.77|448.78|446.58|0
1626347070000|2021-07-15 11:04:30|448.6|446.4|448.04|445.84|448.6|446.4|448.04|445.84|0
1626347080000|2021-07-15 11:04:40|447.86|445.66|447.86|445.66|447.86|445.66|447.86|445.66|0
1626347090000|2021-07-15 11:04:50|447.67|445.47|447.67|445.47|447.67|445.47|447.49|445.29|0
1626347100000|2021-07-15 11:05:00|447.86|445.66|448.23|446.03|448.23|446.03|447.86|445.66|0
1626347110000|2021-07-15 11:05:10|448.04|445.84|448.32|446.12|448.32|446.12|448.04|445.84|0
1626347120000|2021-07-15 11:05:20|448.23|446.03|448.23|446.03|448.23|446.03|448.23|446.03|0
1626347140000|2021-07-15 11:05:40|448.41|446.21|448.41|446.21|448.6|446.4|448.41|446.21|0
1626347150000|2021-07-15 11:05:50|448.04|445.84|448.04|445.84|448.04|445.84|448.04|445.84|0
1626347160000|2021-07-15 11:06:00|447.86|445.66|447.67|445.47|447.86|445.66|447.67|445.47|0
1626347170000|2021-07-15 11:06:10|447.49|445.29|447.49|445.29|447.49|445.29|447.49|445.29|0
1626347180000|2021-07-15 11:06:20|447.3|445.1|447.3|445.1|447.3|445.1|447.3|445.1|0
1626347190000|2021-07-15 11:06:30|446.93|444.73|446.93|444.73|446.93|444.73|446.93|444.73|0
1626347200000|2021-07-15 11:06:40|447.12|444.92|447.3|445.1|447.3|445.1|447.12|444.92|0
1626347210000|2021-07-15 11:06:50|447.49|445.29|447.86|445.66|447.86|445.66|447.49|445.29|0
1626347220000|2021-07-15 11:07:00|447.67|445.47|447.67|445.47|447.67|445.47|447.49|445.29|0
1626347230000|2021-07-15 11:07:10|447.3|445.1|447.3|445.1|447.3|445.1|446.93|444.73|0
1626347240000|2021-07-15 11:07:20|447.12|444.92|447.02|444.82|447.12|444.92|447.02|444.82|0
1626347250000|2021-07-15 11:07:30|447.12|444.92|447.02|444.82|447.12|444.92|446.93|444.73|0
1626347260000|2021-07-15 11:07:40|447.12|444.92|447.3|445.1|447.3|445.1|446.93|444.73|0
1626347270000|2021-07-15 11:07:50|447.12|444.92|447.21|445.01|447.21|445.01|447.12|444.92|0
1626347280000|2021-07-15 11:08:00|447.12|444.92|447.12|444.92|447.12|444.92|446.93|444.73|0
1626347290000|2021-07-15 11:08:10|447.3|445.1|447.49|445.29|447.49|445.29|447.12|444.92|0
1626347300000|2021-07-15 11:08:20|447.67|445.47|447.49|445.29|447.67|445.47|447.49|445.29|0
1626347310000|2021-07-15 11:08:30|447.67|445.47|447.67|445.47|447.67|445.47|447.67|445.47|0
1626347320000|2021-07-15 11:08:40|447.49|445.29|447.49|445.29|447.67|445.47|447.49|445.29|0
1626347330000|2021-07-15 11:08:50|447.67|445.47|447.67|445.47|447.67|445.47|447.49|445.29|0
1626347340000|2021-07-15 11:09:00|447.86|445.66|448.04|445.84|448.04|445.84|447.86|445.66|0
1626347350000|2021-07-15 11:09:10|448.41|446.21|448.23|446.03|448.41|446.21|448.23|446.03|0
1626347360000|2021-07-15 11:09:20|448.41|446.21|448.6|446.4|448.6|446.4|448.23|446.03|0
1626347370000|2021-07-15 11:09:30|448.78|446.58|449.15|446.95|449.15|446.95|448.78|446.58|0
1626347380000|2021-07-15 11:09:40|448.97|446.77|448.97|446.77|448.97|446.77|448.78|446.58|0
1626347390000|2021-07-15 11:09:50|448.78|446.58|448.97|446.77|449.15|446.95|448.78|446.58|0
1626347400000|2021-07-15 11:10:00|449.15|446.95|448.97|446.77|449.15|446.95|448.97|446.77|0
1626347410000|2021-07-15 11:10:10|449.15|446.95|449.15|446.95|449.15|446.95|449.15|446.95|0
1626347420000|2021-07-15 11:10:20|449.34|447.14|449.34|447.14|449.34|447.14|449.34|447.14|0
1626347430000|2021-07-15 11:10:30|449.15|446.95|449.15|446.95|449.15|446.95|449.15|446.95|0
1626347440000|2021-07-15 11:10:40|449.34|447.14|448.78|446.58|449.34|447.14|448.78|446.58|0
1626347450000|2021-07-15 11:10:50|448.6|446.4|448.41|446.21|448.6|446.4|448.41|446.21|0
1626347460000|2021-07-15 11:11:00|448.5|446.3|448.23|446.03|448.5|446.3|448.23|446.03|0
1626347470000|2021-07-15 11:11:10|448.04|445.84|448.04|445.84|448.04|445.84|448.04|445.84|0
1626347480000|2021-07-15 11:11:20|447.86|445.66|447.67|445.47|448.04|445.84|447.67|445.47|0
1626347490000|2021-07-15 11:11:30|447.86|445.66|447.67|445.47|447.86|445.66|447.48|445.28|0
1626347500000|2021-07-15 11:11:40|448.04|445.84|448.23|446.03|448.23|446.03|448.04|445.84|0
1626347510000|2021-07-15 11:11:50|448.31|446.11|448.23|446.03|448.31|446.11|448.23|446.03|0
1626347520000|2021-07-15 11:12:00|448.41|446.21|448.23|446.03|448.41|446.21|448.13|445.93|0
1626347530000|2021-07-15 11:12:10|448.41|446.21|448.41|446.21|448.41|446.21|448.23|446.03|0
1626347540000|2021-07-15 11:12:20|448.23|446.03|448.04|445.84|448.23|446.03|448.04|445.84|0
1626347550000|2021-07-15 11:12:30|448.23|446.03|448.23|446.03|448.23|446.03|448.23|446.03|0
1626347560000|2021-07-15 11:12:40|448.04|445.84|448.23|446.03|448.23|446.03|448.04|445.84|0
1626347570000|2021-07-15 11:12:50|448.31|446.11|448.22|446.02|448.31|446.11|448.22|446.02|0
1626347580000|2021-07-15 11:13:00|448.04|445.84|448.41|446.21|448.41|446.21|448.04|445.84|0
1626347590000|2021-07-15 11:13:10|449.15|446.95|449.15|446.95|449.34|447.14|449.15|446.95|0
1626347600000|2021-07-15 11:13:20|448.78|446.58|448.78|446.58|448.78|446.58|448.78|446.58|0
1626347610000|2021-07-15 11:13:30|448.87|446.67|448.97|446.77|448.97|446.77|448.87|446.67|0
1626347620000|2021-07-15 11:13:40|449.15|446.95|448.97|446.77|449.15|446.95|448.97|446.77|0
1626347630000|2021-07-15 11:13:50|449.15|446.95|449.15|446.95|449.15|446.95|449.15|446.95|0
1626347640000|2021-07-15 11:14:00|448.97|446.77|448.78|446.58|448.97|446.77|448.78|446.58|0
1626347650000|2021-07-15 11:14:10|448.97|446.77|448.78|446.58|448.97|446.77|448.78|446.58|0
1626347660000|2021-07-15 11:14:20|448.97|446.77|449.05|446.85|449.15|446.95|448.97|446.77|0
1626347670000|2021-07-15 11:14:30|449.15|446.95|448.78|446.58|449.15|446.95|448.59|446.39|0
1626347680000|2021-07-15 11:14:40|448.97|446.77|448.59|446.39|448.97|446.77|448.59|446.39|0
1626347690000|2021-07-15 11:14:50|448.97|446.77|448.78|446.58|448.97|446.77|448.59|446.39|0
1626347700000|2021-07-15 11:15:00|448.97|446.77|448.41|446.21|448.97|446.77|448.22|446.02|0
1626347710000|2021-07-15 11:15:10|448.59|446.39|448.59|446.39|448.59|446.39|448.59|446.39|0
1626347720000|2021-07-15 11:15:20|448.68|446.48|448.59|446.39|448.78|446.58|448.59|446.39|0
1626347730000|2021-07-15 11:15:30|448.41|446.21|448.31|446.11|448.41|446.21|448.31|446.11|0
1626347740000|2021-07-15 11:15:40|448.22|446.02|448.22|446.02|448.41|446.21|448.22|446.02|0
1626347750000|2021-07-15 11:15:50|448.04|445.84|448.04|445.84|448.04|445.84|448.04|445.84|0
1626347760000|2021-07-15 11:16:00|448.22|446.02|448.22|446.02|448.41|446.21|448.22|446.02|0
1626347770000|2021-07-15 11:16:10|448.41|446.21|448.41|446.21|448.41|446.21|448.41|446.21|0
1626347780000|2021-07-15 11:16:20|448.59|446.39|448.59|446.39|448.59|446.39|448.41|446.21|0
1626347790000|2021-07-15 11:16:30|448.41|446.21|448.41|446.21|448.41|446.21|448.41|446.21|0
1626347810000|2021-07-15 11:16:50|448.31|446.11|448.22|446.02|448.31|446.11|448.04|445.84|0
1626347820000|2021-07-15 11:17:00|448.04|445.84|448.59|446.39|448.59|446.39|448.04|445.84|0
1626347830000|2021-07-15 11:17:10|448.96|446.76|448.96|446.76|448.96|446.76|448.78|446.58|0
1626347840000|2021-07-15 11:17:20|448.78|446.58|448.68|446.48|448.78|446.58|448.59|446.39|0
1626347850000|2021-07-15 11:17:30|448.41|446.21|448.41|446.21|448.41|446.21|448.41|446.21|0
1626347860000|2021-07-15 11:17:40|448.59|446.39|448.59|446.39|448.78|446.58|448.59|446.39|0
1626347870000|2021-07-15 11:17:50|448.5|446.3|448.59|446.39|448.59|446.39|448.41|446.21|0
1626347880000|2021-07-15 11:18:00|448.41|446.21|448.41|446.21|448.41|446.21|448.41|446.21|0
1626347890000|2021-07-15 11:18:10|448.22|446.02|448.04|445.84|448.22|446.02|448.04|445.84|0
1626347900000|2021-07-15 11:18:20|448.22|446.02|448.59|446.39|448.59|446.39|448.22|446.02|0
1626347920000|2021-07-15 11:18:40|448.78|446.58|448.04|445.84|448.96|446.76|448.04|445.84|0
1626347930000|2021-07-15 11:18:50|447.85|445.65|447.85|445.65|448.04|445.84|447.85|445.65|0
1626347940000|2021-07-15 11:19:00|447.3|445.1|446.56|444.36|447.3|445.1|446.56|444.36|0
1626347950000|2021-07-15 11:19:10|445.82|443.62|445.63|443.43|445.82|443.62|445.63|443.43|0
1626347960000|2021-07-15 11:19:20|445.45|443.25|445.45|443.25|445.45|443.25|445.45|443.25|0
1626347970000|2021-07-15 11:19:30|444.89|442.69|445.26|443.06|445.26|443.06|444.89|442.69|0
1626347980000|2021-07-15 11:19:40|445.63|443.43|446.19|443.99|446.37|444.17|445.63|443.43|0
1626347990000|2021-07-15 11:19:50|446|443.8|445.45|443.25|446|443.8|445.45|443.25|0
1626348000000|2021-07-15 11:20:00|445.08|442.88|444.71|442.51|445.08|442.88|444.71|442.51|0
1626348010000|2021-07-15 11:20:10|444.34|442.14|444.52|442.32|444.52|442.32|444.34|442.14|0
1626348020000|2021-07-15 11:20:20|444.15|441.95|444.34|442.14|444.34|442.14|444.15|441.95|0
1626348030000|2021-07-15 11:20:30|444.15|441.95|444.34|442.14|444.34|442.14|444.15|441.95|0
1626348040000|2021-07-15 11:20:40|444.43|442.23|444.15|441.95|444.43|442.23|444.15|441.95|0
1626348050000|2021-07-15 11:20:50|444.34|442.14|444.52|442.32|444.52|442.32|444.34|442.14|0
1626348060000|2021-07-15 11:21:00|444.34|442.14|444.71|442.51|444.71|442.51|444.34|442.14|0
1626348070000|2021-07-15 11:21:10|444.89|442.69|445.45|443.25|445.45|443.25|444.89|442.69|0
1626348080000|2021-07-15 11:21:20|445.26|443.06|444.98|442.78|445.26|443.06|444.89|442.69|0
1626348090000|2021-07-15 11:21:30|444.89|442.69|444.52|442.32|444.89|442.69|444.52|442.32|0
1626348100000|2021-07-15 11:21:40|444.34|442.14|444.34|442.14|444.34|442.14|444.34|442.14|0
1626348110000|2021-07-15 11:21:50|444.43|442.23|444.89|442.69|444.89|442.69|444.43|442.23|0
1626348120000|2021-07-15 11:22:00|445.08|442.88|445.45|443.25|445.45|443.25|445.08|442.88|0
1626348130000|2021-07-15 11:22:10|445.53|443.33|445.53|443.33|445.63|443.43|445.53|443.33|0
1626348140000|2021-07-15 11:22:20|445.63|443.43|445.82|443.62|445.82|443.62|445.63|443.43|0
1626348150000|2021-07-15 11:22:30|445.63|443.43|445.26|443.06|445.63|443.43|445.26|443.06|0
1626348160000|2021-07-15 11:22:40|445.08|442.88|445.08|442.88|445.08|442.88|445.08|442.88|0
1626348170000|2021-07-15 11:22:50|444.71|442.51|444.15|441.95|444.71|442.51|444.15|441.95|0
1626348180000|2021-07-15 11:23:00|444.24|442.04|444.89|442.69|444.89|442.69|444.24|442.04|0
1626348190000|2021-07-15 11:23:10|445.08|442.88|444.71|442.51|445.08|442.88|444.71|442.51|0
1626348200000|2021-07-15 11:23:20|444.52|442.32|444.34|442.14|444.52|442.32|444.34|442.14|0
1626348210000|2021-07-15 11:23:30|444.71|442.51|444.52|442.32|444.71|442.51|444.52|442.32|0
1626348220000|2021-07-15 11:23:40|444.43|442.23|444.52|442.32|444.52|442.32|444.34|442.14|0
1626348230000|2021-07-15 11:23:50|444.34|442.14|444.34|442.14|444.34|442.14|444.34|442.14|0
1626348240000|2021-07-15 11:24:00|444.71|442.51|444.34|442.14|444.71|442.51|444.34|442.14|0
1626348250000|2021-07-15 11:24:10|444.15|441.95|444.15|441.95|444.15|441.95|444.15|441.95|0
1626348260000|2021-07-15 11:24:20|444.34|442.14|444.15|441.95|444.34|442.14|444.15|441.95|0
1626348270000|2021-07-15 11:24:30|443.97|441.77|443.78|441.58|443.97|441.77|443.41|441.21|0
1626348280000|2021-07-15 11:24:40|443.6|441.4|443.6|441.4|443.6|441.4|443.6|441.4|0
1626348290000|2021-07-15 11:24:50|443.78|441.58|443.6|441.4|443.78|441.58|443.41|441.21|0
1626348300000|2021-07-15 11:25:00|443.78|441.58|443.97|441.77|443.97|441.77|443.78|441.58|0
1626348310000|2021-07-15 11:25:10|443.6|441.4|443.6|441.4|443.78|441.58|443.6|441.4|0
1626348320000|2021-07-15 11:25:20|443.78|441.58|443.78|441.58|443.78|441.58|443.78|441.58|0
1626348330000|2021-07-15 11:25:30|443.6|441.4|443.23|441.03|443.6|441.4|443.23|441.03|0
1626348340000|2021-07-15 11:25:40|443.32|441.12|443.23|441.03|443.32|441.12|443.23|441.03|0
1626348350000|2021-07-15 11:25:50|442.86|440.66|443.04|440.84|443.23|441.03|442.86|440.66|0
1626348360000|2021-07-15 11:26:00|443.23|441.03|443.78|441.58|443.78|441.58|443.23|441.03|0
1626348370000|2021-07-15 11:26:10|443.97|441.77|443.6|441.4|443.97|441.77|443.6|441.4|0
1626348380000|2021-07-15 11:26:20|443.41|441.21|443.78|441.58|443.78|441.58|443.41|441.21|0
1626348390000|2021-07-15 11:26:30|443.97|441.77|444.42|442.22|444.42|442.22|443.97|441.77|0
1626348400000|2021-07-15 11:26:40|444.34|442.14|444.7|442.5|444.7|442.5|444.15|441.95|0
1626348410000|2021-07-15 11:26:50|444.52|442.32|445.07|442.87|445.07|442.87|444.52|442.32|0
1626348420000|2021-07-15 11:27:00|444.89|442.69|445.26|443.06|445.26|443.06|444.89|442.69|0
1626348440000|2021-07-15 11:27:20|445.07|442.87|445.07|442.87|445.07|442.87|445.07|442.87|0
1626348450000|2021-07-15 11:27:30|444.89|442.69|444.52|442.32|444.89|442.69|444.52|442.32|0
1626348460000|2021-07-15 11:27:40|444.7|442.5|444.89|442.69|444.89|442.69|444.7|442.5|0
1626348470000|2021-07-15 11:27:50|445.07|442.87|445.26|443.06|445.26|443.06|445.07|442.87|0
1626348480000|2021-07-15 11:28:00|445.07|442.87|445.07|442.87|445.07|442.87|444.89|442.69|0
1626348490000|2021-07-15 11:28:10|444.89|442.69|444.79|442.59|444.89|442.69|444.79|442.59|0
1626348500000|2021-07-15 11:28:20|444.89|442.69|445.26|443.06|445.26|443.06|444.89|442.69|0
1626348510000|2021-07-15 11:28:30|445.16|442.96|445.63|443.43|445.63|443.43|445.16|442.96|0
1626348520000|2021-07-15 11:28:40|445.44|443.24|445.44|443.24|445.44|443.24|445.35|443.15|0
1626348530000|2021-07-15 11:28:50|445.53|443.33|445.53|443.33|445.53|443.33|445.53|443.33|0
1626348540000|2021-07-15 11:29:00|445.44|443.24|445.44|443.24|445.81|443.61|445.44|443.24|0
1626348550000|2021-07-15 11:29:10|445.63|443.43|445.44|443.24|445.63|443.43|445.44|443.24|0
1626348560000|2021-07-15 11:29:20|445.26|443.06|445.26|443.06|445.26|443.06|445.07|442.87|0
1626348570000|2021-07-15 11:29:30|445.44|443.24|445.26|443.06|445.44|443.24|445.26|443.06|0
1626348580000|2021-07-15 11:29:40|445.07|442.87|445.07|442.87|445.07|442.87|445.07|442.87|0
1626348590000|2021-07-15 11:29:50|444.89|442.69|444.89|442.69|444.89|442.69|444.89|442.69|0
1626348600000|2021-07-15 11:30:00|445.07|442.87|445.07|442.87|445.07|442.87|445.07|442.87|0
1626348610000|2021-07-15 11:30:10|445.26|443.06|445.26|443.06|445.44|443.24|445.26|443.06|0
1626348620000|2021-07-15 11:30:20|445.07|442.87|445.07|442.87|445.26|443.06|445.07|442.87|0
1626348630000|2021-07-15 11:30:30|444.89|442.69|445.16|442.96|445.16|442.96|444.89|442.69|0
1626348640000|2021-07-15 11:30:40|445.26|443.06|445.26|443.06|445.26|443.06|445.07|442.87|0
1626348650000|2021-07-15 11:30:50|445.44|443.24|445.44|443.24|445.44|443.24|445.26|443.06|0
1626348660000|2021-07-15 11:31:00|445.07|442.87|445.26|443.06|445.26|443.06|445.07|442.87|0
1626348670000|2021-07-15 11:31:10|445.07|442.87|444.89|442.69|445.07|442.87|444.89|442.69|0
1626348680000|2021-07-15 11:31:20|445.07|442.87|444.89|442.69|445.07|442.87|444.89|442.69|0
1626348690000|2021-07-15 11:31:30|445.07|442.87|445.16|442.96|445.16|442.96|445.07|442.87|0
1626348700000|2021-07-15 11:31:40|445.26|443.06|445.26|443.06|445.44|443.24|445.26|443.06|0
1626348710000|2021-07-15 11:31:50|445.44|443.24|445.44|443.24|445.44|443.24|445.44|443.24|0
1626348720000|2021-07-15 11:32:00|445.26|443.06|445.07|442.87|445.26|443.06|445.07|442.87|0
1626348730000|2021-07-15 11:32:10|445.26|443.06|445.07|442.87|445.26|443.06|445.07|442.87|0
1626348740000|2021-07-15 11:32:20|444.89|442.69|445.26|443.06|445.26|443.06|444.89|442.69|0
1626348750000|2021-07-15 11:32:30|445.44|443.24|445.26|443.06|445.44|443.24|445.26|443.06|0
1626348760000|2021-07-15 11:32:40|445.07|442.87|445.07|442.87|445.07|442.87|445.07|442.87|0
1626348770000|2021-07-15 11:32:50|445.26|443.06|445.16|442.96|445.26|443.06|445.16|442.96|0
1626348780000|2021-07-15 11:33:00|445.07|442.87|445.26|443.06|445.26|443.06|445.07|442.87|0
1626348790000|2021-07-15 11:33:10|445.44|443.24|445.07|442.87|445.44|443.24|445.07|442.87|0
1626348800000|2021-07-15 11:33:20|445.26|443.06|445.26|443.06|445.26|443.06|445.26|443.06|0
1626348810000|2021-07-15 11:33:30|445.07|442.87|444.89|442.69|445.07|442.87|444.89|442.69|0
1626348820000|2021-07-15 11:33:40|445.07|442.87|444.89|442.69|445.07|442.87|444.89|442.69|0
1626348830000|2021-07-15 11:33:50|444.7|442.5|444.33|442.13|444.7|442.5|444.33|442.13|0
1626348840000|2021-07-15 11:34:00|444.52|442.32|444.52|442.32|444.52|442.32|444.52|442.32|0
1626348850000|2021-07-15 11:34:10|444.7|442.5|444.97|442.77|445.07|442.87|444.7|442.5|0
1626348860000|2021-07-15 11:34:20|445.07|442.87|445.44|443.24|445.44|443.24|445.07|442.87|0
1626348870000|2021-07-15 11:34:30|445.53|443.33|445.81|443.61|445.81|443.61|445.53|443.33|0
1626348880000|2021-07-15 11:34:40|445.99|443.79|446.18|443.98|446.18|443.98|445.99|443.79|0
1626348890000|2021-07-15 11:34:50|445.99|443.79|446.18|443.98|446.18|443.98|445.99|443.79|0
1626348900000|2021-07-15 11:35:00|446.45|444.25|445.99|443.79|446.45|444.25|445.99|443.79|0
1626348910000|2021-07-15 11:35:10|445.81|443.61|446.18|443.98|446.18|443.98|445.81|443.61|0
1626348920000|2021-07-15 11:35:20|446.55|444.35|446.73|444.53|446.73|444.53|446.55|444.35|0
1626348930000|2021-07-15 11:35:30|446.55|444.35|446.73|444.53|446.73|444.53|446.55|444.35|0
1626348940000|2021-07-15 11:35:40|446.55|444.35|446.55|444.35|446.55|444.35|446.55|444.35|0
1626348950000|2021-07-15 11:35:50|446.73|444.53|446.73|444.53|446.73|444.53|446.55|444.35|0
1626348960000|2021-07-15 11:36:00|446.55|444.35|446.64|444.44|446.64|444.44|446.55|444.35|0
1626348970000|2021-07-15 11:36:10|446.73|444.53|446.92|444.72|446.92|444.72|446.73|444.53|0
1626348980000|2021-07-15 11:36:20|446.73|444.53|446.92|444.72|446.92|444.72|446.73|444.53|0
1626348990000|2021-07-15 11:36:30|447.47|445.27|447.47|445.27|447.47|445.27|447.47|445.27|0
1626349000000|2021-07-15 11:36:40|447.66|445.46|447.84|445.64|447.84|445.64|447.66|445.46|0
1626349010000|2021-07-15 11:36:50|447.66|445.46|447.84|445.64|447.84|445.64|447.66|445.46|0
1626349020000|2021-07-15 11:37:00|447.66|445.46|447.56|445.36|447.66|445.46|447.47|445.27|0
1626349030000|2021-07-15 11:37:10|447.47|445.27|447.29|445.09|447.47|445.27|447.29|445.09|0
1626349040000|2021-07-15 11:37:20|447.47|445.27|447.84|445.64|447.84|445.64|447.47|445.27|0
1626349050000|2021-07-15 11:37:30|447.93|445.73|447.84|445.64|447.93|445.73|447.84|445.64|0
1626349060000|2021-07-15 11:37:40|447.66|445.46|447.66|445.46|447.66|445.46|447.66|445.46|0
1626349080000|2021-07-15 11:38:00|447.75|445.55|447.75|445.55|447.75|445.55|447.75|445.55|0
1626349090000|2021-07-15 11:38:10|447.84|445.64|447.84|445.64|448.03|445.83|447.84|445.64|0
1626349100000|2021-07-15 11:38:20|447.66|445.46|447.66|445.46|447.66|445.46|447.66|445.46|0
1626349110000|2021-07-15 11:38:30|447.75|445.55|447.75|445.55|447.75|445.55|447.75|445.55|0
1626349120000|2021-07-15 11:38:40|447.84|445.64|447.84|445.64|448.03|445.83|447.84|445.64|0
1626349140000|2021-07-15 11:39:00|447.66|445.46|446.73|444.53|447.66|445.46|446.73|444.53|0
1626349150000|2021-07-15 11:39:10|446.92|444.72|446.92|444.72|446.92|444.72|446.92|444.72|0
1626349160000|2021-07-15 11:39:20|446.73|444.53|446.73|444.53|446.92|444.72|446.73|444.53|0
1626349170000|2021-07-15 11:39:30|446.92|444.72|446.64|444.44|446.92|444.72|446.64|444.44|0
1626349180000|2021-07-15 11:39:40|446.55|444.35|446.55|444.35|446.64|444.44|446.55|444.35|0
1626349190000|2021-07-15 11:39:50|446.45|444.25|446.45|444.25|446.45|444.25|446.45|444.25|0
1626349200000|2021-07-15 11:40:00|446.36|444.16|445.99|443.79|446.55|444.35|445.99|443.79|0
1626349210000|2021-07-15 11:40:10|446.18|443.98|446.18|443.98|446.18|443.98|446.18|443.98|0
1626349220000|2021-07-15 11:40:20|446.36|444.16|446.92|444.72|446.92|444.72|446.36|444.16|0
1626349230000|2021-07-15 11:40:30|447.29|445.09|447.1|444.9|447.29|445.09|447.1|444.9|0
1626349240000|2021-07-15 11:40:40|446.92|444.72|447.1|444.9|447.1|444.9|446.92|444.72|0
1626349250000|2021-07-15 11:40:50|446.92|444.72|447.1|444.9|447.1|444.9|446.92|444.72|0
1626349260000|2021-07-15 11:41:00|447.29|445.09|447.66|445.46|447.66|445.46|447.29|445.09|0
1626349270000|2021-07-15 11:41:10|447.01|444.81|447.1|444.9|447.29|445.09|447.01|444.81|0
1626349280000|2021-07-15 11:41:20|447.47|445.27|447.47|445.27|447.47|445.27|447.47|445.27|0
1626349290000|2021-07-15 11:41:30|447.29|445.09|447.47|445.27|447.47|445.27|447.1|444.9|0
1626349300000|2021-07-15 11:41:40|447.66|445.46|447.66|445.46|447.66|445.46|447.66|445.46|0
1626349310000|2021-07-15 11:41:50|447.29|445.09|447.29|445.09|447.29|445.09|447.29|445.09|0
1626349320000|2021-07-15 11:42:00|447.47|445.27|447.47|445.27|447.47|445.27|447.47|445.27|0
1626349330000|2021-07-15 11:42:10|447.37|445.17|447.47|445.27|447.47|445.27|447.29|445.09|0
1626349340000|2021-07-15 11:42:20|447.84|445.64|447.47|445.27|447.84|445.64|447.47|445.27|0
1626349350000|2021-07-15 11:42:30|447.66|445.46|447.47|445.27|447.66|445.46|447.47|445.27|0
1626349360000|2021-07-15 11:42:40|447.66|445.46|447.66|445.46|447.66|445.46|447.56|445.36|0
1626349370000|2021-07-15 11:42:50|447.84|445.64|447.66|445.46|447.84|445.64|447.66|445.46|0
1626349380000|2021-07-15 11:43:00|448.03|445.83|448.21|446.01|448.21|446.01|448.03|445.83|0
1626349390000|2021-07-15 11:43:10|448.58|446.38|448.58|446.38|448.58|446.38|448.58|446.38|0
1626349400000|2021-07-15 11:43:20|448.4|446.2|448.4|446.2|448.4|446.2|448.21|446.01|0
1626349410000|2021-07-15 11:43:30|448.21|446.01|448.21|446.01|448.4|446.2|448.21|446.01|0
1626349420000|2021-07-15 11:43:40|448.4|446.2|448.58|446.38|448.77|446.57|448.4|446.2|0
1626349440000|2021-07-15 11:44:00|448.4|446.2|448.4|446.2|448.4|446.2|448.4|446.2|0
1626349450000|2021-07-15 11:44:10|448.21|446.01|448.03|445.83|448.21|446.01|448.03|445.83|0
1626349460000|2021-07-15 11:44:20|448.21|446.01|448.03|445.83|448.21|446.01|448.03|445.83|0
1626349470000|2021-07-15 11:44:30|447.84|445.64|448.03|445.83|448.03|445.83|447.84|445.64|0
1626349480000|2021-07-15 11:44:40|448.21|446.01|448.4|446.2|448.4|446.2|448.21|446.01|0
1626349490000|2021-07-15 11:44:50|448.58|446.38|448.58|446.38|448.58|446.38|448.58|446.38|0
1626349500000|2021-07-15 11:45:00|448.4|446.2|448.58|446.38|448.58|446.38|448.4|446.2|0
1626349510000|2021-07-15 11:45:10|448.4|446.2|448.4|446.2|448.4|446.2|448.4|446.2|0
1626349530000|2021-07-15 11:45:30|448.58|446.38|448.3|446.1|448.58|446.38|448.21|446.01|0
1626349540000|2021-07-15 11:45:40|448.4|446.2|448.58|446.38|448.58|446.38|448.4|446.2|0
1626349550000|2021-07-15 11:45:50|448.77|446.57|448.58|446.38|448.77|446.57|448.58|446.38|0
1626349560000|2021-07-15 11:46:00|448.4|446.2|448.4|446.2|448.4|446.2|448.4|446.2|0
1626349570000|2021-07-15 11:46:10|448.77|446.57|448.67|446.47|448.77|446.57|448.67|446.47|0
1626349580000|2021-07-15 11:46:20|448.77|446.57|448.95|446.75|448.95|446.75|448.77|446.57|0
1626349590000|2021-07-15 11:46:30|449.14|446.94|449.14|446.94|449.14|446.94|449.14|446.94|0
1626349600000|2021-07-15 11:46:40|449.32|447.12|449.32|447.12|449.32|447.12|449.32|447.12|0
1626349610000|2021-07-15 11:46:50|449.14|446.94|449.69|447.49|449.69|447.49|449.14|446.94|0
1626349620000|2021-07-15 11:47:00|449.51|447.31|449.51|447.31|449.69|447.49|449.51|447.31|0
1626349660000|2021-07-15 11:47:40|449.69|447.49|449.51|447.31|449.69|447.49|449.51|447.31|0
1626349670000|2021-07-15 11:47:50|449.69|447.49|449.69|447.49|449.69|447.49|449.69|447.49|0
1626349680000|2021-07-15 11:48:00|449.51|447.31|449.51|447.31|449.51|447.31|449.51|447.31|0
1626349690000|2021-07-15 11:48:10|449.32|447.12|449.32|447.12|449.32|447.12|449.32|447.12|0
1626349700000|2021-07-15 11:48:20|449.51|447.31|449.32|447.12|449.51|447.31|449.32|447.12|0
1626349710000|2021-07-15 11:48:30|449.41|447.21|449.51|447.31|449.51|447.31|449.32|447.12|0
1626349730000|2021-07-15 11:48:50|449.32|447.12|449.32|447.12|449.32|447.12|449.32|447.12|0
1626349740000|2021-07-15 11:49:00|449.51|447.31|449.51|447.31|449.51|447.31|449.51|447.31|0
1626349750000|2021-07-15 11:49:10|449.32|447.12|449.51|447.31|449.51|447.31|449.32|447.12|0
1626349760000|2021-07-15 11:49:20|449.69|447.49|449.69|447.49|449.69|447.49|449.69|447.49|0
1626349770000|2021-07-15 11:49:30|450.06|447.86|450.06|447.86|450.06|447.86|450.06|447.86|0
1626349780000|2021-07-15 11:49:40|450.25|448.05|450.06|447.86|450.25|448.05|450.06|447.86|0
1626349790000|2021-07-15 11:49:50|449.88|447.68|450.06|447.86|450.06|447.86|449.88|447.68|0
1626349800000|2021-07-15 11:50:00|450.25|448.05|450.62|448.42|450.81|448.61|450.25|448.05|0
1626349810000|2021-07-15 11:50:10|450.81|448.61|450.62|448.42|450.81|448.61|450.62|448.42|0
1626349820000|2021-07-15 11:50:20|450.8|448.6|450.62|448.42|450.8|448.6|450.62|448.42|0
1626349830000|2021-07-15 11:50:30|450.8|448.6|450.99|448.79|450.99|448.79|450.8|448.6|0
1626349840000|2021-07-15 11:50:40|451.18|448.98|450.99|448.79|451.18|448.98|450.99|448.79|0
1626349850000|2021-07-15 11:50:50|451.18|448.98|451.18|448.98|451.18|448.98|451.18|448.98|0
1626349860000|2021-07-15 11:51:00|451.36|449.16|450.99|448.79|451.36|449.16|450.99|448.79|0
1626349870000|2021-07-15 11:51:10|450.8|448.6|450.43|448.23|450.8|448.6|450.43|448.23|0
1626349880000|2021-07-15 11:51:20|450.62|448.42|450.62|448.42|450.62|448.42|450.43|448.23|0
1626349890000|2021-07-15 11:51:30|450.99|448.79|450.8|448.6|450.99|448.79|450.8|448.6|0
1626349910000|2021-07-15 11:51:50|450.62|448.42|450.25|448.05|450.62|448.42|450.25|448.05|0
1626349920000|2021-07-15 11:52:00|450.43|448.23|450.8|448.6|450.8|448.6|450.43|448.23|0
1626349930000|2021-07-15 11:52:10|450.62|448.42|450.43|448.23|450.62|448.42|450.43|448.23|0
1626349940000|2021-07-15 11:52:20|450.25|448.05|450.43|448.23|450.62|448.42|450.25|448.05|0
1626349950000|2021-07-15 11:52:30|450.25|448.05|450.62|448.42|450.62|448.42|450.25|448.05|0
1626349960000|2021-07-15 11:52:40|450.43|448.23|450.25|448.05|450.43|448.23|450.25|448.05|0
1626349980000|2021-07-15 11:53:00|450.43|448.23|450.43|448.23|450.43|448.23|450.25|448.05|0
1626349990000|2021-07-15 11:53:10|450.25|448.05|450.62|448.42|450.62|448.42|450.25|448.05|0
1626350000000|2021-07-15 11:53:20|450.43|448.23|450.15|447.95|450.43|448.23|450.06|447.86|0
1626350010000|2021-07-15 11:53:30|450.25|448.05|450.25|448.05|450.25|448.05|450.25|448.05|0
1626350020000|2021-07-15 11:53:40|450.43|448.23|450.43|448.23|450.43|448.23|450.43|448.23|0
1626350030000|2021-07-15 11:53:50|450.25|448.05|450.25|448.05|450.43|448.23|450.25|448.05|0
1626350040000|2021-07-15 11:54:00|450.43|448.23|450.43|448.23|450.43|448.23|450.43|448.23|0
1626350060000|2021-07-15 11:54:20|450.06|447.86|450.43|448.23|450.43|448.23|450.06|447.86|0
1626350080000|2021-07-15 11:54:40|450.25|448.05|450.25|448.05|450.25|448.05|450.25|448.05|0
1626350090000|2021-07-15 11:54:50|450.06|447.86|450.06|447.86|450.06|447.86|450.06|447.86|0
1626350100000|2021-07-15 11:55:00|450.25|448.05|450.43|448.23|450.43|448.23|450.06|447.86|0
1626350110000|2021-07-15 11:55:10|450.25|448.05|450.25|448.05|450.25|448.05|450.25|448.05|0
1626350120000|2021-07-15 11:55:20|450.06|447.86|449.87|447.67|450.06|447.86|449.87|447.67|0
1626350130000|2021-07-15 11:55:30|449.69|447.49|449.69|447.49|449.69|447.49|449.69|447.49|0
1626350140000|2021-07-15 11:55:40|449.5|447.3|449.32|447.12|449.5|447.3|449.32|447.12|0
1626350150000|2021-07-15 11:55:50|449.5|447.3|449.13|446.93|449.5|447.3|449.13|446.93|0
1626350160000|2021-07-15 11:56:00|449.32|447.12|449.13|446.93|449.32|447.12|449.13|446.93|0
1626350170000|2021-07-15 11:56:10|448.95|446.75|448.95|446.75|448.95|446.75|448.95|446.75|0
1626350180000|2021-07-15 11:56:20|449.13|446.93|449.13|446.93|449.13|446.93|449.13|446.93|0
1626350190000|2021-07-15 11:56:30|448.76|446.56|448.76|446.56|448.76|446.56|448.76|446.56|0
1626350200000|2021-07-15 11:56:40|448.66|446.46|448.76|446.56|448.76|446.56|448.66|446.46|0
1626350210000|2021-07-15 11:56:50|448.66|446.46|448.85|446.65|448.85|446.65|448.66|446.46|0
1626350220000|2021-07-15 11:57:00|448.95|446.75|449.13|446.93|449.13|446.93|448.95|446.75|0
1626350230000|2021-07-15 11:57:10|449.32|447.12|449.32|447.12|449.32|447.12|449.32|447.12|0
1626350240000|2021-07-15 11:57:20|449.5|447.3|449.69|447.49|449.69|447.49|449.5|447.3|0
1626350250000|2021-07-15 11:57:30|449.5|447.3|449.5|447.3|449.5|447.3|449.5|447.3|0
1626350260000|2021-07-15 11:57:40|449.69|447.49|449.5|447.3|449.69|447.49|449.5|447.3|0
1626350270000|2021-07-15 11:57:50|449.69|447.49|449.69|447.49|449.87|447.67|449.69|447.49|0
1626350280000|2021-07-15 11:58:00|449.32|447.12|449.32|447.12|449.32|447.12|449.13|446.93|0
1626350290000|2021-07-15 11:58:10|449.5|447.3|449.69|447.49|449.69|447.49|449.5|447.3|0
1626350300000|2021-07-15 11:58:20|449.5|447.3|449.69|447.49|449.69|447.49|449.5|447.3|0
1626350320000|2021-07-15 11:58:40|449.78|447.58|449.32|447.12|449.78|447.58|449.32|447.12|0
1626350330000|2021-07-15 11:58:50|449.13|446.93|449.13|446.93|449.13|446.93|449.13|446.93|0
1626350340000|2021-07-15 11:59:00|448.95|446.75|449.13|446.93|449.13|446.93|448.95|446.75|0
1626350350000|2021-07-15 11:59:10|449.32|447.12|449.13|446.93|449.32|447.12|449.13|446.93|0
1626350360000|2021-07-15 11:59:20|448.95|446.75|449.13|446.93|449.13|446.93|448.95|446.75|0
1626350380000|2021-07-15 11:59:40|449.32|447.12|448.95|446.75|449.32|447.12|448.95|446.75|0
1626350390000|2021-07-15 11:59:50|448.57|446.37|448.57|446.37|448.57|446.37|448.57|446.37|0
1626350400000|2021-07-15 12:00:00|448.76|446.56|448.39|446.19|448.76|446.56|448.39|446.19|0
1626350410000|2021-07-15 12:00:10|448.76|446.56|449.13|446.93|449.13|446.93|448.76|446.56|0
1626350420000|2021-07-15 12:00:20|448.76|446.56|448.76|446.56|448.76|446.56|448.76|446.56|0
1626350430000|2021-07-15 12:00:30|448.94|446.74|448.94|446.74|448.94|446.74|448.94|446.74|0
1626350440000|2021-07-15 12:00:40|449.13|446.93|448.94|446.74|449.13|446.93|448.94|446.74|0
1626350450000|2021-07-15 12:00:50|448.76|446.56|448.57|446.37|448.76|446.56|448.57|446.37|0
1626350460000|2021-07-15 12:01:00|448.2|446|448.2|446|448.2|446|448.2|446|0
1626350470000|2021-07-15 12:01:10|448.02|445.82|448.2|446|448.2|446|448.02|445.82|0
1626350480000|2021-07-15 12:01:20|448.39|446.19|448.39|446.19|448.39|446.19|448.2|446|0
1626350490000|2021-07-15 12:01:30|448.57|446.37|448.94|446.74|448.94|446.74|448.57|446.37|0
1626350500000|2021-07-15 12:01:40|449.13|446.93|449.13|446.93|449.13|446.93|448.94|446.74|0
1626350510000|2021-07-15 12:01:50|448.94|446.74|448.57|446.37|448.94|446.74|448.57|446.37|0
1626350520000|2021-07-15 12:02:00|448.66|446.46|448.94|446.74|448.94|446.74|448.57|446.37|0
1626350530000|2021-07-15 12:02:10|448.76|446.56|448.94|446.74|448.94|446.74|448.76|446.56|0
1626350540000|2021-07-15 12:02:20|448.76|446.56|448.76|446.56|448.76|446.56|448.57|446.37|0
1626350550000|2021-07-15 12:02:30|448.57|446.37|448.57|446.37|448.57|446.37|448.39|446.19|0
1626350560000|2021-07-15 12:02:40|448.39|446.19|448.39|446.19|448.39|446.19|448.39|446.19|0
1626350570000|2021-07-15 12:02:50|448.29|446.09|448.76|446.56|448.76|446.56|448.29|446.09|0
1626350580000|2021-07-15 12:03:00|448.57|446.37|448.57|446.37|448.57|446.37|448.57|446.37|0
1626350590000|2021-07-15 12:03:10|448.39|446.19|448.39|446.19|448.39|446.19|448.39|446.19|0
1626350610000|2021-07-15 12:03:30|448.2|446|448.02|445.82|448.2|446|448.02|445.82|0
1626350620000|2021-07-15 12:03:40|448.2|446|448.2|446|448.2|446|448.2|446|0
1626350630000|2021-07-15 12:03:50|448.02|445.82|448.2|446|448.2|446|448.02|445.82|0
1626350640000|2021-07-15 12:04:00|448.02|445.82|448.2|446|448.2|446|448.02|445.82|0
1626350650000|2021-07-15 12:04:10|448.02|445.82|448.02|445.82|448.02|445.82|448.02|445.82|0
1626350660000|2021-07-15 12:04:20|448.2|446|448.02|445.82|448.2|446|448.02|445.82|0
1626350670000|2021-07-15 12:04:30|448.2|446|448.2|446|448.2|446|448.2|446|0
1626350680000|2021-07-15 12:04:40|448.02|445.82|448.2|446|448.2|446|448.02|445.82|0
1626350700000|2021-07-15 12:05:00|448.39|446.19|448.39|446.19|448.39|446.19|448.39|446.19|0
1626350710000|2021-07-15 12:05:10|448.57|446.37|448.76|446.56|448.76|446.56|448.57|446.37|0
1626350720000|2021-07-15 12:05:20|448.57|446.37|448.94|446.74|448.94|446.74|448.57|446.37|0
1626350730000|2021-07-15 12:05:30|448.76|446.56|448.76|446.56|448.76|446.56|448.76|446.56|0
1626350740000|2021-07-15 12:05:40|448.57|446.37|448.57|446.37|448.76|446.56|448.57|446.37|0
1626350760000|2021-07-15 12:06:00|448.76|446.56|448.85|446.65|448.85|446.65|448.76|446.56|0
1626350770000|2021-07-15 12:06:10|448.94|446.74|448.76|446.56|448.94|446.74|448.76|446.56|0
1626350780000|2021-07-15 12:06:20|448.94|446.74|448.76|446.56|448.94|446.74|448.76|446.56|0
1626350790000|2021-07-15 12:06:30|448.66|446.46|448.57|446.37|448.66|446.46|448.57|446.37|0
1626350810000|2021-07-15 12:06:50|448.39|446.19|448.39|446.19|448.39|446.19|448.39|446.19|0
1626350820000|2021-07-15 12:07:00|448.57|446.37|448.66|446.46|448.66|446.46|448.39|446.19|0
1626350830000|2021-07-15 12:07:10|448.76|446.56|448.57|446.37|448.76|446.56|448.57|446.37|0
1626350840000|2021-07-15 12:07:20|448.39|446.19|448.57|446.37|448.57|446.37|448.39|446.19|0
1626350850000|2021-07-15 12:07:30|448.39|446.19|448.57|446.37|448.57|446.37|448.39|446.19|0
1626350860000|2021-07-15 12:07:40|448.39|446.19|448.2|446|448.39|446.19|448.2|446|0
1626350880000|2021-07-15 12:08:00|448.39|446.19|448.39|446.19|448.39|446.19|448.39|446.19|0
1626350900000|2021-07-15 12:08:20|448.2|446|448.01|445.81|448.2|446|447.83|445.63|0
1626350910000|2021-07-15 12:08:30|448.2|446|448.01|445.81|448.2|446|448.01|445.81|0
1626350930000|2021-07-15 12:08:50|448.2|446|448.2|446|448.2|446|448.2|446|0
1626350950000|2021-07-15 12:09:10|448.01|445.81|448.01|445.81|448.01|445.81|448.01|445.81|0
1626350960000|2021-07-15 12:09:20|447.83|445.63|448.01|445.81|448.01|445.81|447.83|445.63|0
1626350970000|2021-07-15 12:09:30|447.83|445.63|447.46|445.26|447.83|445.63|447.46|445.26|0
1626350980000|2021-07-15 12:09:40|447.64|445.44|447.46|445.26|447.64|445.44|447.46|445.26|0
1626350990000|2021-07-15 12:09:50|447.27|445.07|447.27|445.07|447.27|445.07|447.27|445.07|0
1626351000000|2021-07-15 12:10:00|447.09|444.89|446.72|444.52|447.09|444.89|446.72|444.52|0
1626351010000|2021-07-15 12:10:10|446.53|444.33|446.72|444.52|446.72|444.52|446.53|444.33|0
1626351020000|2021-07-15 12:10:20|446.53|444.33|446.16|443.96|446.53|444.33|446.16|443.96|0
1626351030000|2021-07-15 12:10:30|446.35|444.15|446.16|443.96|446.35|444.15|446.16|443.96|0
1626351040000|2021-07-15 12:10:40|445.98|443.78|446.16|443.96|446.16|443.96|445.79|443.59|0
1626351050000|2021-07-15 12:10:50|446.35|444.15|446.16|443.96|446.35|444.15|446.07|443.87|0
1626351060000|2021-07-15 12:11:00|445.98|443.78|446.16|443.96|446.16|443.96|445.98|443.78|0
1626351070000|2021-07-15 12:11:10|445.98|443.78|445.98|443.78|445.98|443.78|445.98|443.78|0
1626351080000|2021-07-15 12:11:20|445.79|443.59|445.42|443.22|445.79|443.59|445.24|443.04|0
1626351090000|2021-07-15 12:11:30|445.61|443.41|445.61|443.41|445.61|443.41|445.61|443.41|0
1626351100000|2021-07-15 12:11:40|445.79|443.59|445.79|443.59|445.79|443.59|445.79|443.59|0
1626351110000|2021-07-15 12:11:50|445.98|443.78|445.79|443.59|445.98|443.78|445.79|443.59|0
1626351120000|2021-07-15 12:12:00|445.98|443.78|446.35|444.15|446.35|444.15|445.98|443.78|0
1626351130000|2021-07-15 12:12:10|446.72|444.52|447.27|445.07|447.46|445.26|446.72|444.52|0
1626351140000|2021-07-15 12:12:20|447.55|445.35|447.83|445.63|447.83|445.63|447.55|445.35|0
1626351150000|2021-07-15 12:12:30|448.01|445.81|448.2|446|448.2|446|448.01|445.81|0
1626351160000|2021-07-15 12:12:40|448.38|446.18|448.01|445.81|448.38|446.18|448.01|445.81|0
1626351170000|2021-07-15 12:12:50|447.92|445.72|448.2|446|448.2|446|447.92|445.72|0
1626351180000|2021-07-15 12:13:00|448.01|445.81|447.83|445.63|448.01|445.81|447.64|445.44|0
1626351190000|2021-07-15 12:13:10|448.01|445.81|447.83|445.63|448.01|445.81|447.83|445.63|0
1626351210000|2021-07-15 12:13:30|447.64|445.44|447.27|445.07|447.64|445.44|447.27|445.07|0
1626351220000|2021-07-15 12:13:40|447.46|445.26|447.27|445.07|447.46|445.26|447.27|445.07|0
1626351230000|2021-07-15 12:13:50|447.09|444.89|447.27|445.07|447.27|445.07|446.9|444.7|0
1626351240000|2021-07-15 12:14:00|447.09|444.89|447.27|445.07|447.27|445.07|447.09|444.89|0
1626351250000|2021-07-15 12:14:10|447.09|444.89|447.09|444.89|447.09|444.89|447.09|444.89|0
1626351270000|2021-07-15 12:14:30|447.46|445.26|447.46|445.26|447.46|445.26|447.46|445.26|0
1626351280000|2021-07-15 12:14:40|447.27|445.07|447.36|445.16|447.36|445.16|447.27|445.07|0
1626351290000|2021-07-15 12:14:50|447.27|445.07|446.9|444.7|447.27|445.07|446.9|444.7|0
1626351300000|2021-07-15 12:15:00|446.72|444.52|447.09|444.89|447.09|444.89|446.72|444.52|0
1626351310000|2021-07-15 12:15:10|447.17|444.97|446.9|444.7|447.17|444.97|446.9|444.7|0
1626351320000|2021-07-15 12:15:20|447.09|444.89|447.09|444.89|447.09|444.89|447.09|444.89|0
1626351330000|2021-07-15 12:15:30|447.27|445.07|447.09|444.89|447.27|445.07|447.09|444.89|0
1626351340000|2021-07-15 12:15:40|446.72|444.52|446.72|444.52|446.72|444.52|446.72|444.52|0
1626351350000|2021-07-15 12:15:50|446.53|444.33|446.53|444.33|446.53|444.33|446.53|444.33|0
1626351360000|2021-07-15 12:16:00|446.35|444.15|447.09|444.89|447.09|444.89|446.35|444.15|0
1626351370000|2021-07-15 12:16:10|447.27|445.07|447.09|444.89|447.27|445.07|447.09|444.89|0
1626351380000|2021-07-15 12:16:20|447.46|445.26|447.64|445.44|447.64|445.44|447.46|445.26|0
1626351390000|2021-07-15 12:16:30|447.83|445.63|447.83|445.63|448.01|445.81|447.83|445.63|0
1626351400000|2021-07-15 12:16:40|448.01|445.81|448.2|446|448.2|446|447.83|445.63|0
1626351410000|2021-07-15 12:16:50|448.01|445.81|447.83|445.63|448.01|445.81|447.83|445.63|0
1626351420000|2021-07-15 12:17:00|448.01|445.81|447.83|445.63|448.01|445.81|447.83|445.63|0
1626351430000|2021-07-15 12:17:10|448.01|445.81|448.01|445.81|448.01|445.81|447.83|445.63|0
1626351440000|2021-07-15 12:17:20|448.2|446|448.2|446|448.2|446|448.2|446|0
1626351450000|2021-07-15 12:17:30|448.01|445.81|448.01|445.81|448.01|445.81|448.01|445.81|0
1626351460000|2021-07-15 12:17:40|447.91|445.71|447.83|445.63|448.01|445.81|447.83|445.63|0
1626351470000|2021-07-15 12:17:50|448.01|445.81|447.83|445.63|448.01|445.81|447.83|445.63|0
1626351480000|2021-07-15 12:18:00|447.64|445.44|447.64|445.44|447.64|445.44|447.64|445.44|0
1626351490000|2021-07-15 12:18:10|447.54|445.34|447.64|445.44|447.64|445.44|447.54|445.34|0
1626351500000|2021-07-15 12:18:20|447.45|445.25|447.45|445.25|447.45|445.25|447.45|445.25|0
1626351510000|2021-07-15 12:18:30|447.36|445.16|447.36|445.16|447.36|445.16|447.36|445.16|0
1626351520000|2021-07-15 12:18:40|447.45|445.25|446.71|444.51|447.45|445.25|446.71|444.51|0
1626351530000|2021-07-15 12:18:50|446.9|444.7|446.71|444.51|446.9|444.7|446.71|444.51|0
1626351540000|2021-07-15 12:19:00|446.9|444.7|447.08|444.88|447.08|444.88|446.71|444.51|0
1626351550000|2021-07-15 12:19:10|446.9|444.7|446.9|444.7|446.9|444.7|446.9|444.7|0
1626351560000|2021-07-15 12:19:20|446.71|444.51|446.71|444.51|446.71|444.51|446.71|444.51|0
1626351570000|2021-07-15 12:19:30|446.9|444.7|446.9|444.7|446.9|444.7|446.9|444.7|0
1626351580000|2021-07-15 12:19:40|447.08|444.88|447.08|444.88|447.08|444.88|447.08|444.88|0
1626351590000|2021-07-15 12:19:50|446.99|444.79|447.08|444.88|447.08|444.88|446.9|444.7|0
1626351600000|2021-07-15 12:20:00|447.45|445.25|447.08|444.88|447.64|445.44|447.08|444.88|0
1626351610000|2021-07-15 12:20:10|447.27|445.07|447.08|444.88|447.27|445.07|447.08|444.88|0
1626351620000|2021-07-15 12:20:20|446.9|444.7|447.08|444.88|447.08|444.88|446.9|444.7|0
1626351630000|2021-07-15 12:20:30|446.9|444.7|446.9|444.7|446.9|444.7|446.9|444.7|0
1626351640000|2021-07-15 12:20:40|446.8|444.6|446.71|444.51|446.8|444.6|446.71|444.51|0
1626351650000|2021-07-15 12:20:50|446.9|444.7|446.9|444.7|446.9|444.7|446.71|444.51|0
1626351660000|2021-07-15 12:21:00|446.71|444.51|446.9|444.7|446.9|444.7|446.71|444.51|0
1626351680000|2021-07-15 12:21:20|447.08|444.88|447.27|445.07|447.27|445.07|447.08|444.88|0
1626351690000|2021-07-15 12:21:30|447.45|445.25|447.64|445.44|447.64|445.44|447.45|445.25|0
1626351700000|2021-07-15 12:21:40|448.38|446.18|448.75|446.55|448.75|446.55|448.38|446.18|0
1626351710000|2021-07-15 12:21:50|448.84|446.64|448.56|446.36|448.94|446.74|448.56|446.36|0
1626351720000|2021-07-15 12:22:00|448.75|446.55|448.75|446.55|448.94|446.74|448.75|446.55|0
1626351740000|2021-07-15 12:22:20|448.94|446.74|448.94|446.74|448.94|446.74|448.94|446.74|0
1626351750000|2021-07-15 12:22:30|449.12|446.92|448.56|446.36|449.12|446.92|448.38|446.18|0
1626351760000|2021-07-15 12:22:40|448.38|446.18|448.28|446.08|448.38|446.18|448.28|446.08|0
1626351770000|2021-07-15 12:22:50|448.38|446.18|448.47|446.27|448.47|446.27|448.38|446.18|0
1626351780000|2021-07-15 12:23:00|448.56|446.36|448.38|446.18|448.56|446.36|448.38|446.18|0
1626351790000|2021-07-15 12:23:10|448.19|445.99|448.19|445.99|448.19|445.99|448.19|445.99|0
1626351800000|2021-07-15 12:23:20|448.38|446.18|448.38|446.18|448.38|446.18|448.38|446.18|0
1626351810000|2021-07-15 12:23:30|448.56|446.36|448.19|445.99|448.56|446.36|448.19|445.99|0
1626351820000|2021-07-15 12:23:40|448.38|446.18|448.38|446.18|448.47|446.27|448.38|446.18|0
1626351830000|2021-07-15 12:23:50|448.28|446.08|448.38|446.18|448.38|446.18|448.28|446.08|0
1626351840000|2021-07-15 12:24:00|448.47|446.27|448.38|446.18|448.47|446.27|448.38|446.18|0
1626351850000|2021-07-15 12:24:10|448.56|446.36|448.75|446.55|448.75|446.55|448.56|446.36|0
1626351860000|2021-07-15 12:24:20|448.65|446.45|448.38|446.18|448.65|446.45|448.38|446.18|0
1626351870000|2021-07-15 12:24:30|448.56|446.36|448.56|446.36|448.84|446.64|448.56|446.36|0
1626351880000|2021-07-15 12:24:40|448.75|446.55|448.75|446.55|448.75|446.55|448.75|446.55|0
1626351890000|2021-07-15 12:24:50|448.93|446.73|448.93|446.73|448.93|446.73|448.93|446.73|0
1626351900000|2021-07-15 12:25:00|448.84|446.64|448.56|446.36|448.93|446.73|448.56|446.36|0
1626351910000|2021-07-15 12:25:10|448.75|446.55|448.84|446.64|448.93|446.73|448.75|446.55|0
1626351920000|2021-07-15 12:25:20|448.75|446.55|448.93|446.73|448.93|446.73|448.56|446.36|0
1626351930000|2021-07-15 12:25:30|448.56|446.36|448.47|446.27|448.56|446.36|448.38|446.18|0
1626351940000|2021-07-15 12:25:40|448.56|446.36|448.93|446.73|448.93|446.73|448.56|446.36|0
1626351950000|2021-07-15 12:25:50|449.12|446.92|448.93|446.73|449.12|446.92|448.93|446.73|0
1626351960000|2021-07-15 12:26:00|449.12|446.92|448.93|446.73|449.12|446.92|448.93|446.73|0
1626351970000|2021-07-15 12:26:10|448.75|446.55|448.56|446.36|448.75|446.55|448.56|446.36|0
1626351990000|2021-07-15 12:26:30|448.75|446.55|448.93|446.73|448.93|446.73|448.75|446.55|0
1626352000000|2021-07-15 12:26:40|449.02|446.82|448.93|446.73|449.02|446.82|448.93|446.73|0
1626352010000|2021-07-15 12:26:50|448.75|446.55|448.38|446.18|448.75|446.55|448.38|446.18|0
1626352030000|2021-07-15 12:27:10|448.19|445.99|448.19|445.99|448.19|445.99|448.19|445.99|0
1626352040000|2021-07-15 12:27:20|448.01|445.81|448.19|445.99|448.19|445.99|448.01|445.81|0
1626352050000|2021-07-15 12:27:30|448.01|445.81|448.01|445.81|448.01|445.81|448.01|445.81|0
1626352060000|2021-07-15 12:27:40|448.19|445.99|448.19|445.99|448.19|445.99|448.19|445.99|0
1626352080000|2021-07-15 12:28:00|448.38|446.18|448.38|446.18|448.38|446.18|448.38|446.18|0
1626352100000|2021-07-15 12:28:20|448.19|445.99|448.01|445.81|448.19|445.99|448.01|445.81|0
1626352130000|2021-07-15 12:28:50|448.09|445.89|448.01|445.81|448.09|445.89|448.01|445.81|0
1626352140000|2021-07-15 12:29:00|447.91|445.71|448.01|445.81|448.01|445.81|447.91|445.71|0
1626352160000|2021-07-15 12:29:20|448.09|445.89|448.19|445.99|448.19|445.99|448.09|445.89|0
1626352170000|2021-07-15 12:29:30|448.38|446.18|448.38|446.18|448.38|446.18|448.19|445.99|0
1626352190000|2021-07-15 12:29:50|448.56|446.36|448.38|446.18|448.56|446.36|448.38|446.18|0
1626352200000|2021-07-15 12:30:00|448.46|446.26|448.56|446.36|448.56|446.36|448.38|446.18|0
1626352210000|2021-07-15 12:30:10|448.38|446.18|448.46|446.26|448.46|446.26|448.19|445.99|0
1626352220000|2021-07-15 12:30:20|448.38|446.18|448.19|445.99|448.38|446.18|448.19|445.99|0
1626352230000|2021-07-15 12:30:30|447.82|445.62|447.91|445.71|448|445.8|447.82|445.62|0
1626352240000|2021-07-15 12:30:40|447.82|445.62|448.19|445.99|448.19|445.99|447.82|445.62|0
1626352250000|2021-07-15 12:30:50|448.38|446.18|448.38|446.18|448.38|446.18|448.38|446.18|0
1626352260000|2021-07-15 12:31:00|448.56|446.36|448.56|446.36|449.12|446.92|448.56|446.36|0
1626352270000|2021-07-15 12:31:10|448.38|446.18|448.75|446.55|448.75|446.55|448.38|446.18|0
1626352280000|2021-07-15 12:31:20|449.12|446.92|448.56|446.36|449.12|446.92|448.56|446.36|0
1626352290000|2021-07-15 12:31:30|448.65|446.45|448.75|446.55|448.75|446.55|448.56|446.36|0
1626352300000|2021-07-15 12:31:40|448.93|446.73|448.56|446.36|448.93|446.73|448.56|446.36|0
1626352310000|2021-07-15 12:31:50|448.46|446.26|448.56|446.36|448.56|446.36|448.46|446.26|0
1626352320000|2021-07-15 12:32:00|448.93|446.73|449.12|446.92|449.12|446.92|448.93|446.73|0
1626352330000|2021-07-15 12:32:10|448.93|446.73|448.93|446.73|448.93|446.73|448.93|446.73|0
1626352340000|2021-07-15 12:32:20|448.75|446.55|448.75|446.55|448.75|446.55|448.75|446.55|0
1626352350000|2021-07-15 12:32:30|448.56|446.36|448.56|446.36|448.56|446.36|448.19|445.99|0
1626352370000|2021-07-15 12:32:50|448.19|445.99|447.63|445.43|448.19|445.99|447.63|445.43|0
1626352380000|2021-07-15 12:33:00|447.82|445.62|447.63|445.43|447.82|445.62|447.63|445.43|0
1626352390000|2021-07-15 12:33:10|447.82|445.62|448.56|446.36|448.56|446.36|447.82|445.62|0
1626352400000|2021-07-15 12:33:20|448.37|446.17|448.56|446.36|448.56|446.36|448.37|446.17|0
1626352410000|2021-07-15 12:33:30|448.37|446.17|448.56|446.36|448.56|446.36|448.37|446.17|0
1626352420000|2021-07-15 12:33:40|448.74|446.54|449.12|446.92|449.12|446.92|448.74|446.54|0
1626352430000|2021-07-15 12:33:50|449.3|447.1|449.58|447.38|449.58|447.38|449.3|447.1|0
1626352440000|2021-07-15 12:34:00|449.67|447.47|449.86|447.66|449.86|447.66|449.67|447.47|0
1626352450000|2021-07-15 12:34:10|450.04|447.84|450.23|448.03|450.23|448.03|450.04|447.84|0
1626352460000|2021-07-15 12:34:20|450.04|447.84|449.49|447.29|450.04|447.84|449.49|447.29|0
1626352470000|2021-07-15 12:34:30|449.67|447.47|449.67|447.47|449.67|447.47|449.49|447.29|0
1626352480000|2021-07-15 12:34:40|449.86|447.66|449.49|447.29|449.86|447.66|449.49|447.29|0
1626352500000|2021-07-15 12:35:00|449.3|447.1|449.49|447.29|449.49|447.29|449.3|447.1|0
1626352510000|2021-07-15 12:35:10|449.3|447.1|449.11|446.91|449.3|447.1|449.11|446.91|0
1626352520000|2021-07-15 12:35:20|448.74|446.54|449.11|446.91|449.11|446.91|448.74|446.54|0
1626352530000|2021-07-15 12:35:30|449.49|447.29|449.49|447.29|449.49|447.29|449.49|447.29|0
1626352540000|2021-07-15 12:35:40|449.67|447.47|449.86|447.66|450.04|447.84|449.67|447.47|0
1626352550000|2021-07-15 12:35:50|449.49|447.29|449.49|447.29|449.49|447.29|449.49|447.29|0
1626352560000|2021-07-15 12:36:00|449.3|447.1|449.3|447.1|449.3|447.1|449.3|447.1|0
1626352570000|2021-07-15 12:36:10|448.93|446.73|448.74|446.54|448.93|446.73|448.74|446.54|0
1626352580000|2021-07-15 12:36:20|448.56|446.36|448.93|446.73|448.93|446.73|448.56|446.36|0
1626352590000|2021-07-15 12:36:30|448.74|446.54|448.74|446.54|448.83|446.63|448.74|446.54|0
1626352600000|2021-07-15 12:36:40|448.93|446.73|449.11|446.91|449.11|446.91|448.93|446.73|0
1626352610000|2021-07-15 12:36:50|448.93|446.73|448.74|446.54|448.93|446.73|448.74|446.54|0
1626352620000|2021-07-15 12:37:00|448.56|446.36|448.74|446.54|448.74|446.54|448.56|446.36|0
1626352630000|2021-07-15 12:37:10|448.93|446.73|449.48|447.28|449.48|447.28|448.93|446.73|0
1626352640000|2021-07-15 12:37:20|449.3|447.1|449.3|447.1|449.3|447.1|449.3|447.1|0
1626352650000|2021-07-15 12:37:30|449.48|447.28|448.93|446.73|449.48|447.28|448.93|446.73|0
1626352660000|2021-07-15 12:37:40|449.11|446.91|449.3|447.1|449.3|447.1|449.11|446.91|0
1626352670000|2021-07-15 12:37:50|449.11|446.91|449.3|447.1|449.3|447.1|449.11|446.91|0
1626352680000|2021-07-15 12:38:00|449.48|447.28|449.67|447.47|449.67|447.47|449.48|447.28|0
1626352690000|2021-07-15 12:38:10|449.76|447.56|449.76|447.56|449.76|447.56|449.76|447.56|0
1626352700000|2021-07-15 12:38:20|449.67|447.47|449.67|447.47|449.86|447.66|449.67|447.47|0
1626352710000|2021-07-15 12:38:30|449.86|447.66|449.86|447.66|449.86|447.66|449.86|447.66|0
1626352720000|2021-07-15 12:38:40|450.23|448.03|449.67|447.47|450.23|448.03|449.67|447.47|0
1626352730000|2021-07-15 12:38:50|449.3|447.1|449.11|446.91|449.3|447.1|449.11|446.91|0
1626352740000|2021-07-15 12:39:00|449.3|447.1|449.48|447.28|449.48|447.28|449.3|447.1|0
1626352750000|2021-07-15 12:39:10|449.3|447.1|449.11|446.91|449.3|447.1|449.11|446.91|0
1626352760000|2021-07-15 12:39:20|448.93|446.73|449.11|446.91|449.11|446.91|448.93|446.73|0
1626352770000|2021-07-15 12:39:30|449.3|447.1|449.3|447.1|449.3|447.1|449.3|447.1|0
1626352790000|2021-07-15 12:39:50|449.48|447.28|449.48|447.28|449.48|447.28|449.3|447.1|0
1626352800000|2021-07-15 12:40:00|449.3|447.1|449.85|447.65|449.85|447.65|449.3|447.1|0
1626352810000|2021-07-15 12:40:10|449.48|447.28|449.48|447.28|449.48|447.28|449.48|447.28|0
1626352820000|2021-07-15 12:40:20|449.67|447.47|450.04|447.84|450.04|447.84|449.67|447.47|0
1626352830000|2021-07-15 12:40:30|450.23|448.03|450.23|448.03|450.23|448.03|450.23|448.03|0
1626352840000|2021-07-15 12:40:40|450.13|447.93|450.41|448.21|450.41|448.21|450.13|447.93|0
1626352850000|2021-07-15 12:40:50|450.6|448.4|450.41|448.21|450.6|448.4|450.41|448.21|0
1626352860000|2021-07-15 12:41:00|450.6|448.4|450.6|448.4|450.78|448.58|450.6|448.4|0
1626352870000|2021-07-15 12:41:10|450.78|448.58|450.6|448.4|450.78|448.58|450.6|448.4|0
1626352880000|2021-07-15 12:41:20|450.41|448.21|450.41|448.21|450.41|448.21|450.41|448.21|0
1626352890000|2021-07-15 12:41:30|450.6|448.4|450.97|448.77|450.97|448.77|450.6|448.4|0
1626352900000|2021-07-15 12:41:40|450.78|448.58|450.78|448.58|450.78|448.58|450.6|448.4|0
1626352910000|2021-07-15 12:41:50|450.97|448.77|451.15|448.95|451.15|448.95|450.97|448.77|0
1626352920000|2021-07-15 12:42:00|450.97|448.77|450.97|448.77|451.34|449.14|450.97|448.77|0
1626352930000|2021-07-15 12:42:10|450.78|448.58|450.78|448.58|450.78|448.58|450.78|448.58|0
1626352940000|2021-07-15 12:42:20|450.6|448.4|450.6|448.4|450.78|448.58|450.6|448.4|0
1626352950000|2021-07-15 12:42:30|450.78|448.58|450.78|448.58|450.78|448.58|450.78|448.58|0
1626352960000|2021-07-15 12:42:40|450.6|448.4|450.6|448.4|450.6|448.4|450.6|448.4|0
1626352970000|2021-07-15 12:42:50|450.41|448.21|450.5|448.3|450.5|448.3|450.41|448.21|0
1626352980000|2021-07-15 12:43:00|450.6|448.4|450.6|448.4|450.6|448.4|450.41|448.21|0
1626352990000|2021-07-15 12:43:10|450.5|448.3|450.41|448.21|450.6|448.4|450.41|448.21|0
1626353000000|2021-07-15 12:43:20|450.31|448.11|450.6|448.4|450.6|448.4|450.31|448.11|0
1626353020000|2021-07-15 12:43:40|450.41|448.21|450.41|448.21|450.41|448.21|450.41|448.21|0
1626353030000|2021-07-15 12:43:50|450.22|448.02|450.22|448.02|450.22|448.02|450.22|448.02|0
1626353040000|2021-07-15 12:44:00|450.04|447.84|450.22|448.02|450.22|448.02|450.04|447.84|0
1626353050000|2021-07-15 12:44:10|450.41|448.21|450.22|448.02|450.41|448.21|450.22|448.02|0
1626353060000|2021-07-15 12:44:20|450.41|448.21|450.22|448.02|450.41|448.21|450.22|448.02|0
1626353070000|2021-07-15 12:44:30|450.41|448.21|450.22|448.02|450.41|448.21|450.22|448.02|0
1626353080000|2021-07-15 12:44:40|450.41|448.21|450.41|448.21|450.41|448.21|450.41|448.21|0
1626353090000|2021-07-15 12:44:50|450.22|448.02|450.22|448.02|450.22|448.02|450.22|448.02|0
1626353100000|2021-07-15 12:45:00|450.41|448.21|450.41|448.21|450.41|448.21|450.41|448.21|0
1626353110000|2021-07-15 12:45:10|450.22|448.02|450.22|448.02|450.22|448.02|450.22|448.02|0
1626353120000|2021-07-15 12:45:20|450.04|447.84|449.85|447.65|450.04|447.84|449.85|447.65|0
1626353130000|2021-07-15 12:45:30|449.67|447.47|449.48|447.28|449.67|447.47|449.48|447.28|0
1626353140000|2021-07-15 12:45:40|449.3|447.1|449.48|447.28|449.48|447.28|449.3|447.1|0
1626353150000|2021-07-15 12:45:50|449.67|447.47|449.57|447.37|449.85|447.65|449.57|447.37|0
1626353160000|2021-07-15 12:46:00|449.48|447.28|449.48|447.28|449.67|447.47|449.48|447.28|0
1626353170000|2021-07-15 12:46:10|449.38|447.18|449.3|447.1|449.48|447.28|449.3|447.1|0
1626353180000|2021-07-15 12:46:20|449.48|447.28|449.48|447.28|449.48|447.28|449.48|447.28|0
1626353190000|2021-07-15 12:46:30|449.3|447.1|449.3|447.1|449.3|447.1|449.3|447.1|0
1626353200000|2021-07-15 12:46:40|449.48|447.28|449.29|447.09|449.48|447.28|449.29|447.09|0
1626353210000|2021-07-15 12:46:50|448.64|446.44|448.74|446.54|448.74|446.54|448.64|446.44|0
1626353220000|2021-07-15 12:47:00|448.18|445.98|448.18|445.98|448.37|446.17|448.18|445.98|0
1626353230000|2021-07-15 12:47:10|448|445.8|448.18|445.98|448.18|445.98|448|445.8|0
1626353240000|2021-07-15 12:47:20|448.37|446.17|448.37|446.17|448.37|446.17|448.37|446.17|0
1626353250000|2021-07-15 12:47:30|448.74|446.54|448.74|446.54|448.74|446.54|448.74|446.54|0
1626353260000|2021-07-15 12:47:40|448.55|446.35|448.55|446.35|448.74|446.54|448.55|446.35|0
1626353270000|2021-07-15 12:47:50|448.37|446.17|448.74|446.54|448.74|446.54|448.37|446.17|0
1626353280000|2021-07-15 12:48:00|448.92|446.72|448.92|446.72|448.92|446.72|448.74|446.54|0
1626353290000|2021-07-15 12:48:10|449.11|446.91|449.29|447.09|449.29|447.09|449.11|446.91|0
1626353300000|2021-07-15 12:48:20|449.11|446.91|449.11|446.91|449.29|447.09|449.11|446.91|0
1626353330000|2021-07-15 12:48:50|449.48|447.28|449.29|447.09|449.48|447.28|449.29|447.09|0
1626353350000|2021-07-15 12:49:10|449.48|447.28|449.11|446.91|449.48|447.28|449.11|446.91|0
1626353360000|2021-07-15 12:49:20|449.29|447.09|449.11|446.91|449.29|447.09|449.11|446.91|0
1626353370000|2021-07-15 12:49:30|449.29|447.09|449.29|447.09|449.48|447.28|449.29|447.09|0
1626353380000|2021-07-15 12:49:40|449.38|447.18|449.48|447.28|449.48|447.28|449.29|447.09|0
1626353390000|2021-07-15 12:49:50|449.29|447.09|449.29|447.09|449.29|447.09|449.29|447.09|0
1626353400000|2021-07-15 12:50:00|449.48|447.28|449.48|447.28|449.48|447.28|449.48|447.28|0
1626353410000|2021-07-15 12:50:10|449.66|447.46|449.48|447.28|449.66|447.46|449.48|447.28|0
1626353420000|2021-07-15 12:50:20|449.29|447.09|449.29|447.09|449.29|447.09|449.29|447.09|0
1626353430000|2021-07-15 12:50:30|449.11|446.91|449.11|446.91|449.11|446.91|448.92|446.72|0
1626353440000|2021-07-15 12:50:40|448.92|446.72|448.92|446.72|448.92|446.72|448.92|446.72|0
1626353450000|2021-07-15 12:50:50|448.74|446.54|448.74|446.54|448.74|446.54|448.74|446.54|0
1626353460000|2021-07-15 12:51:00|448.55|446.35|448.74|446.54|448.74|446.54|448.55|446.35|0
1626353470000|2021-07-15 12:51:10|448.92|446.72|448.74|446.54|448.92|446.72|448.74|446.54|0
1626353480000|2021-07-15 12:51:20|448.55|446.35|448.18|445.98|448.55|446.35|448.18|445.98|0
1626353490000|2021-07-15 12:51:30|448|445.8|448.18|445.98|448.18|445.98|448|445.8|0
1626353500000|2021-07-15 12:51:40|448|445.8|448|445.8|448|445.8|448|445.8|0
1626353510000|2021-07-15 12:51:50|448.18|445.98|448.18|445.98|448.37|446.17|448.18|445.98|0
1626353530000|2021-07-15 12:52:10|448.37|446.17|448.37|446.17|448.37|446.17|448.18|445.98|0
1626353540000|2021-07-15 12:52:20|448.18|445.98|448.27|446.07|448.37|446.17|448.18|445.98|0
1626353550000|2021-07-15 12:52:30|448.37|446.17|447.99|445.79|448.37|446.17|447.99|445.79|0
1626353570000|2021-07-15 12:52:50|447.9|445.7|447.99|445.79|447.99|445.79|447.9|445.7|0
1626353590000|2021-07-15 12:53:10|448.37|446.17|448.37|446.17|448.37|446.17|448.37|446.17|0
1626353600000|2021-07-15 12:53:20|448.18|445.98|448.18|445.98|448.18|445.98|448.18|445.98|0
1626353610000|2021-07-15 12:53:30|448.37|446.17|448.36|446.16|448.37|446.17|448.36|446.16|0
1626353620000|2021-07-15 12:53:40|448.18|445.98|448.36|446.16|448.36|446.16|448.18|445.98|0
1626353630000|2021-07-15 12:53:50|448.18|445.98|448.18|445.98|448.18|445.98|448.18|445.98|0
1626353640000|2021-07-15 12:54:00|447.99|445.79|447.81|445.61|447.99|445.79|447.81|445.61|0
1626353650000|2021-07-15 12:54:10|447.62|445.42|447.44|445.24|447.62|445.42|447.44|445.24|0
1626353660000|2021-07-15 12:54:20|447.62|445.42|447.81|445.61|447.81|445.61|447.62|445.42|0
1626353670000|2021-07-15 12:54:30|447.99|445.79|447.81|445.61|447.99|445.79|447.81|445.61|0
1626353680000|2021-07-15 12:54:40|447.99|445.79|447.99|445.79|447.99|445.79|447.9|445.7|0
1626353690000|2021-07-15 12:54:50|448.18|445.98|448.36|446.16|448.36|446.16|448.08|445.88|0
1626353700000|2021-07-15 12:55:00|448.18|445.98|448.18|445.98|448.18|445.98|448.18|445.98|0
1626353710000|2021-07-15 12:55:10|448.36|446.16|448.36|446.16|448.36|446.16|448.36|446.16|0
1626353720000|2021-07-15 12:55:20|448.18|445.98|447.99|445.79|448.18|445.98|447.99|445.79|0
1626353730000|2021-07-15 12:55:30|448.18|445.98|447.99|445.79|448.18|445.98|447.99|445.79|0
1626353740000|2021-07-15 12:55:40|448.18|445.98|447.62|445.42|448.18|445.98|447.62|445.42|0
1626353750000|2021-07-15 12:55:50|447.44|445.24|447.44|445.24|447.44|445.24|447.44|445.24|0
1626353760000|2021-07-15 12:56:00|447.62|445.42|447.25|445.05|447.62|445.42|447.25|445.05|0
1626353770000|2021-07-15 12:56:10|447.44|445.24|447.62|445.42|447.62|445.42|447.44|445.24|0
1626353780000|2021-07-15 12:56:20|447.81|445.61|447.81|445.61|447.81|445.61|447.81|445.61|0
1626353800000|2021-07-15 12:56:40|447.99|445.79|447.99|445.79|447.99|445.79|447.99|445.79|0
1626353810000|2021-07-15 12:56:50|447.81|445.61|447.81|445.61|447.81|445.61|447.81|445.61|0
1626353830000|2021-07-15 12:57:10|447.99|445.79|447.9|445.7|447.99|445.79|447.81|445.61|0
1626353840000|2021-07-15 12:57:20|447.81|445.61|447.81|445.61|447.81|445.61|447.81|445.61|0
1626353850000|2021-07-15 12:57:30|447.62|445.42|447.44|445.24|447.62|445.42|447.44|445.24|0
1626353860000|2021-07-15 12:57:40|447.62|445.42|447.62|445.42|447.62|445.42|447.62|445.42|0
1626353870000|2021-07-15 12:57:50|447.81|445.61|447.81|445.61|447.81|445.61|447.81|445.61|0
1626353880000|2021-07-15 12:58:00|447.62|445.42|447.62|445.42|447.62|445.42|447.62|445.42|0
1626353890000|2021-07-15 12:58:10|447.44|445.24|447.44|445.24|447.44|445.24|447.44|445.24|0
1626353910000|2021-07-15 12:58:30|447.25|445.05|447.44|445.24|447.44|445.24|447.25|445.05|0
1626353930000|2021-07-15 12:58:50|447.25|445.05|447.34|445.14|447.34|445.14|447.25|445.05|0
1626353940000|2021-07-15 12:59:00|447.44|445.24|447.44|445.24|447.44|445.24|447.44|445.24|0
1626353960000|2021-07-15 12:59:20|447.62|445.42|447.44|445.24|447.62|445.42|447.44|445.24|0
1626353970000|2021-07-15 12:59:30|447.62|445.42|447.62|445.42|447.81|445.61|447.62|445.42|0
1626353980000|2021-07-15 12:59:40|447.44|445.24|447.44|445.24|447.44|445.24|447.44|445.24|0
1626354000000|2021-07-15 13:00:00|447.25|445.05|447.62|445.42|447.62|445.42|447.25|445.05|0
1626354010000|2021-07-15 13:00:10|447.44|445.24|447.44|445.24|447.44|445.24|447.44|445.24|0
1626354020000|2021-07-15 13:00:20|447.25|445.05|447.25|445.05|447.44|445.24|447.25|445.05|0
1626354030000|2021-07-15 13:00:30|447.44|445.24|447.25|445.05|447.44|445.24|447.25|445.05|0
1626354040000|2021-07-15 13:00:40|447.44|445.24|447.99|445.79|447.99|445.79|447.44|445.24|0
1626354050000|2021-07-15 13:00:50|448.18|445.98|448.18|445.98|448.18|445.98|448.18|445.98|0
1626354080000|2021-07-15 13:01:20|447.99|445.79|447.99|445.79|447.99|445.79|447.99|445.79|0
1626354110000|2021-07-15 13:01:50|447.81|445.61|447.62|445.42|447.81|445.61|447.62|445.42|0
1626354120000|2021-07-15 13:02:00|447.44|445.24|447.44|445.24|447.44|445.24|447.44|445.24|0
1626354130000|2021-07-15 13:02:10|447.62|445.42|447.62|445.42|447.62|445.42|447.62|445.42|0
1626354140000|2021-07-15 13:02:20|447.52|445.32|447.43|445.23|447.52|445.32|447.43|445.23|0
1626354150000|2021-07-15 13:02:30|447.06|444.86|447.06|444.86|447.06|444.86|447.06|444.86|0
1626354170000|2021-07-15 13:02:50|447.25|445.05|447.15|444.95|447.25|445.05|447.06|444.86|0
1626354180000|2021-07-15 13:03:00|447.25|445.05|447.43|445.23|447.43|445.23|447.06|444.86|0
1626354190000|2021-07-15 13:03:10|447.62|445.42|447.62|445.42|447.62|445.42|447.62|445.42|0
1626354200000|2021-07-15 13:03:20|447.8|445.6|447.8|445.6|447.8|445.6|447.8|445.6|0
1626354210000|2021-07-15 13:03:30|447.71|445.51|447.8|445.6|447.8|445.6|447.71|445.51|0
1626354220000|2021-07-15 13:03:40|447.62|445.42|447.8|445.6|447.8|445.6|447.62|445.42|0
1626354230000|2021-07-15 13:03:50|447.62|445.42|447.62|445.42|447.8|445.6|447.62|445.42|0
1626354240000|2021-07-15 13:04:00|447.8|445.6|448.17|445.97|448.18|445.98|447.8|445.6|0
1626354250000|2021-07-15 13:04:10|447.99|445.79|448.17|445.97|448.17|445.97|447.99|445.79|0
1626354260000|2021-07-15 13:04:20|447.99|445.79|447.8|445.6|447.99|445.79|447.8|445.6|0
1626354270000|2021-07-15 13:04:30|447.62|445.42|447.62|445.42|447.62|445.42|447.62|445.42|0
1626354280000|2021-07-15 13:04:40|447.43|445.23|447.43|445.23|447.43|445.23|447.43|445.23|0
1626354290000|2021-07-15 13:04:50|447.25|445.05|447.06|444.86|447.25|445.05|447.06|444.86|0
1626354300000|2021-07-15 13:05:00|447.43|445.23|447.43|445.23|447.43|445.23|447.43|445.23|0
1626354310000|2021-07-15 13:05:10|447.34|445.14|447.25|445.05|447.43|445.23|447.25|445.05|0
1626354320000|2021-07-15 13:05:20|447.06|444.86|447.06|444.86|447.06|444.86|447.06|444.86|0
1626354330000|2021-07-15 13:05:30|447.25|445.05|447.62|445.42|447.62|445.42|447.25|445.05|0
1626354350000|2021-07-15 13:05:50|447.43|445.23|447.62|445.42|447.62|445.42|447.43|445.23|0
1626354360000|2021-07-15 13:06:00|447.43|445.23|447.43|445.23|447.43|445.23|447.43|445.23|0
1626354410000|2021-07-15 13:06:50|447.62|445.42|447.25|445.05|447.62|445.42|447.25|445.05|0
1626354420000|2021-07-15 13:07:00|447.06|444.86|447.62|445.42|447.62|445.42|447.06|444.86|0
1626354430000|2021-07-15 13:07:10|447.43|445.23|447.43|445.23|447.43|445.23|447.43|445.23|0
1626354450000|2021-07-15 13:07:30|447.62|445.42|447.8|445.6|447.8|445.6|447.62|445.42|0
1626354460000|2021-07-15 13:07:40|447.71|445.51|447.8|445.6|447.8|445.6|447.71|445.51|0
1626354470000|2021-07-15 13:07:50|447.99|445.79|448.36|446.16|448.36|446.16|447.99|445.79|0
1626354480000|2021-07-15 13:08:00|448.17|445.97|448.36|446.16|448.36|446.16|448.17|445.97|0
1626354490000|2021-07-15 13:08:10|448.17|445.97|448.17|445.97|448.17|445.97|448.17|445.97|0
1626354530000|2021-07-15 13:08:50|447.99|445.79|448.54|446.34|448.54|446.34|447.99|445.79|0
1626354540000|2021-07-15 13:09:00|448.73|446.53|448.73|446.53|448.73|446.53|448.73|446.53|0
1626354550000|2021-07-15 13:09:10|448.91|446.71|448.91|446.71|448.91|446.71|448.91|446.71|0
1626354570000|2021-07-15 13:09:30|449.1|446.9|449.1|446.9|449.1|446.9|449.1|446.9|0
1626354600000|2021-07-15 13:10:00|448.91|446.71|449.1|446.9|449.1|446.9|448.91|446.71|0
1626354610000|2021-07-15 13:10:10|449.28|447.08|449.28|447.08|449.28|447.08|449.28|447.08|0
1626354630000|2021-07-15 13:10:30|449.66|447.46|449.66|447.46|449.66|447.46|449.66|447.46|0
1626354660000|2021-07-15 13:11:00|449.47|447.27|449.47|447.27|449.47|447.27|449.47|447.27|0
1626354680000|2021-07-15 13:11:20|449.65|447.45|449.65|447.45|449.84|447.64|449.65|447.45|0
1626354700000|2021-07-15 13:11:40|449.84|447.64|449.84|447.64|449.84|447.64|449.84|447.64|0
1626354710000|2021-07-15 13:11:50|449.65|447.45|449.47|447.27|449.65|447.45|449.47|447.27|0
1626354720000|2021-07-15 13:12:00|449.28|447.08|449.28|447.08|449.28|447.08|449.28|447.08|0
1626354740000|2021-07-15 13:12:20|449.1|446.9|449.1|446.9|449.1|446.9|449.1|446.9|0
1626354750000|2021-07-15 13:12:30|449.28|447.08|449.28|447.08|449.28|447.08|449.28|447.08|0
1626354780000|2021-07-15 13:13:00|449.47|447.27|449.28|447.08|449.47|447.27|449.28|447.08|0
1626354790000|2021-07-15 13:13:10|449.47|447.27|449.47|447.27|449.47|447.27|449.47|447.27|0
1626354830000|2021-07-15 13:13:50|449.65|447.45|449.65|447.45|449.65|447.45|449.65|447.45|0
1626354840000|2021-07-15 13:14:00|449.47|447.27|449.47|447.27|449.47|447.27|449.47|447.27|0
1626354850000|2021-07-15 13:14:10|449.28|447.08|449.28|447.08|449.28|447.08|449.28|447.08|0
1626354870000|2021-07-15 13:14:30|449.47|447.27|449.47|447.27|449.47|447.27|449.47|447.27|0
1626354880000|2021-07-15 13:14:40|449.28|447.08|449.28|447.08|449.28|447.08|449.28|447.08|0
1626354900000|2021-07-15 13:15:00|449.1|446.9|449.1|446.9|449.1|446.9|449.1|446.9|0
1626354910000|2021-07-15 13:15:10|449.28|447.08|449.47|447.27|449.47|447.27|449.28|447.08|0
1626354930000|2021-07-15 13:15:30|449.28|447.08|449.28|447.08|449.28|447.08|449.28|447.08|0
1626354940000|2021-07-15 13:15:40|449.47|447.27|449.47|447.27|449.47|447.27|449.47|447.27|0
1626354960000|2021-07-15 13:16:00|449.28|447.08|449.28|447.08|449.28|447.08|449.1|446.9|0
1626354970000|2021-07-15 13:16:10|449.1|446.9|449.1|446.9|449.1|446.9|449.1|446.9|0
1626354980000|2021-07-15 13:16:20|449.28|447.08|449.47|447.27|449.47|447.27|449.28|447.08|0
1626354990000|2021-07-15 13:16:30|449.28|447.08|449.1|446.9|449.28|447.08|449.1|446.9|0
1626355000000|2021-07-15 13:16:40|448.91|446.71|448.91|446.71|448.91|446.71|448.91|446.71|0
1626355020000|2021-07-15 13:17:00|449.1|446.9|448.91|446.71|449.1|446.9|448.91|446.71|0
1626355040000|2021-07-15 13:17:20|448.72|446.52|448.54|446.34|448.72|446.52|448.54|446.34|0
1626355050000|2021-07-15 13:17:30|448.72|446.52|449.1|446.9|449.1|446.9|448.72|446.52|0
1626355060000|2021-07-15 13:17:40|448.91|446.71|449.1|446.9|449.1|446.9|448.72|446.52|0
1626355070000|2021-07-15 13:17:50|448.91|446.71|448.91|446.71|448.91|446.71|448.91|446.71|0
1626355080000|2021-07-15 13:18:00|448.72|446.52|448.72|446.52|448.72|446.52|448.72|446.52|0
1626355100000|2021-07-15 13:18:20|448.91|446.71|449.1|446.9|449.1|446.9|448.91|446.71|0
1626355110000|2021-07-15 13:18:30|448.91|446.71|448.91|446.71|448.91|446.71|448.91|446.71|0
1626355120000|2021-07-15 13:18:40|448.72|446.52|448.35|446.15|448.72|446.52|448.35|446.15|0
1626355130000|2021-07-15 13:18:50|448.54|446.34|448.54|446.34|448.54|446.34|448.54|446.34|0
1626355140000|2021-07-15 13:19:00|448.44|446.24|448.35|446.15|448.44|446.24|448.35|446.15|0
1626355150000|2021-07-15 13:19:10|448.17|445.97|448.17|445.97|448.17|445.97|448.17|445.97|0
1626355160000|2021-07-15 13:19:20|448.35|446.15|448.17|445.97|448.35|446.15|448.17|445.97|0
1626355170000|2021-07-15 13:19:30|448.35|446.15|448.35|446.15|448.35|446.15|448.35|446.15|0
1626355180000|2021-07-15 13:19:40|448.17|445.97|448.35|446.15|448.35|446.15|448.17|445.97|0
1626355190000|2021-07-15 13:19:50|448.54|446.34|448.54|446.34|448.54|446.34|448.35|446.15|0
1626355200000|2021-07-15 13:20:00|448.72|446.52|448.54|446.34|448.72|446.52|448.54|446.34|0
1626355210000|2021-07-15 13:20:10|448.35|446.15|448.54|446.34|448.54|446.34|448.35|446.15|0
1626355240000|2021-07-15 13:20:40|448.72|446.52|448.54|446.34|448.72|446.52|448.54|446.34|0
1626355250000|2021-07-15 13:20:50|448.72|446.52|448.91|446.71|448.91|446.71|448.72|446.52|0
1626355270000|2021-07-15 13:21:10|448.72|446.52|448.72|446.52|448.72|446.52|448.72|446.52|0
1626355290000|2021-07-15 13:21:30|448.54|446.34|448.54|446.34|448.54|446.34|448.54|446.34|0
1626355300000|2021-07-15 13:21:40|448.72|446.52|448.72|446.52|448.72|446.52|448.72|446.52|0
1626355320000|2021-07-15 13:22:00|448.54|446.34|448.54|446.34|448.54|446.34|448.54|446.34|0
1626355330000|2021-07-15 13:22:10|448.35|446.15|448.35|446.15|448.35|446.15|448.35|446.15|0
1626355340000|2021-07-15 13:22:20|448.17|445.97|448.54|446.34|448.54|446.34|448.17|445.97|0
1626355370000|2021-07-15 13:22:50|448.35|446.15|448.54|446.34|448.54|446.34|448.35|446.15|0
1626355380000|2021-07-15 13:23:00|448.35|446.15|448.17|445.97|448.35|446.15|448.17|445.97|0
1626355390000|2021-07-15 13:23:10|447.98|445.78|447.8|445.6|447.98|445.78|447.8|445.6|0
1626355410000|2021-07-15 13:23:30|447.61|445.41|447.8|445.6|447.8|445.6|447.61|445.41|0
1626355420000|2021-07-15 13:23:40|447.61|445.41|447.61|445.41|447.61|445.41|447.61|445.41|0
1626355430000|2021-07-15 13:23:50|447.8|445.6|447.61|445.41|447.8|445.6|447.61|445.41|0
1626355440000|2021-07-15 13:24:00|447.43|445.23|447.61|445.41|447.61|445.41|447.43|445.23|0
1626355460000|2021-07-15 13:24:20|447.8|445.6|447.8|445.6|447.8|445.6|447.8|445.6|0
1626355480000|2021-07-15 13:24:40|447.61|445.41|447.7|445.5|447.7|445.5|447.61|445.41|0
1626355490000|2021-07-15 13:24:50|447.8|445.6|447.8|445.6|447.8|445.6|447.8|445.6|0
1626355500000|2021-07-15 13:25:00|447.98|445.78|448.35|446.15|448.35|446.15|447.98|445.78|0
1626355510000|2021-07-15 13:25:10|448.44|446.24|448.54|446.34|448.54|446.34|448.35|446.15|0
1626355530000|2021-07-15 13:25:30|448.35|446.15|448.35|446.15|448.54|446.34|448.35|446.15|0
1626355540000|2021-07-15 13:25:40|448.54|446.34|448.54|446.34|448.54|446.34|448.54|446.34|0
1626355560000|2021-07-15 13:26:00|448.35|446.15|448.35|446.15|448.35|446.15|448.35|446.15|0
1626355580000|2021-07-15 13:26:20|448.54|446.34|448.72|446.52|448.72|446.52|448.54|446.34|0
1626355590000|2021-07-15 13:26:30|448.91|446.71|448.91|446.71|448.91|446.71|448.91|446.71|0
1626355600000|2021-07-15 13:26:40|449.09|446.89|449.09|446.89|449.09|446.89|449.09|446.89|0
1626355610000|2021-07-15 13:26:50|449.28|447.08|449.09|446.89|449.28|447.08|449.09|446.89|0
1626355620000|2021-07-15 13:27:00|449.28|447.08|449.09|446.89|449.28|447.08|449.09|446.89|0
1626355630000|2021-07-15 13:27:10|448.91|446.71|448.91|446.71|448.91|446.71|448.72|446.52|0
1626355640000|2021-07-15 13:27:20|448.72|446.52|448.16|445.96|448.72|446.52|448.16|445.96|0
1626355650000|2021-07-15 13:27:30|447.98|445.78|448.16|445.96|448.16|445.96|447.98|445.78|0
1626355660000|2021-07-15 13:27:40|447.98|445.78|447.98|445.78|447.98|445.78|447.98|445.78|0
1626355670000|2021-07-15 13:27:50|447.79|445.59|447.79|445.59|447.98|445.78|447.79|445.59|0
1626355680000|2021-07-15 13:28:00|447.98|445.78|447.98|445.78|447.98|445.78|447.98|445.78|0
1626355690000|2021-07-15 13:28:10|447.79|445.59|447.42|445.22|447.79|445.59|447.42|445.22|0
1626355700000|2021-07-15 13:28:20|447.61|445.41|447.79|445.59|447.79|445.59|447.61|445.41|0
1626355710000|2021-07-15 13:28:30|447.98|445.78|447.98|445.78|447.98|445.78|447.98|445.78|0
1626355720000|2021-07-15 13:28:40|447.79|445.59|447.79|445.59|447.79|445.59|447.79|445.59|0
1626355730000|2021-07-15 13:28:50|447.98|445.78|447.98|445.78|447.98|445.78|447.98|445.78|0
1626355740000|2021-07-15 13:29:00|447.79|445.59|447.79|445.59|447.79|445.59|447.79|445.59|0
1626355760000|2021-07-15 13:29:20|447.98|445.78|448.16|445.96|448.16|445.96|447.98|445.78|0
1626355770000|2021-07-15 13:29:30|447.98|445.78|447.98|445.78|447.98|445.78|447.98|445.78|0
1626355790000|2021-07-15 13:29:50|448.16|445.96|448.9|446.7|448.9|446.7|448.16|445.96|0
1626355800000|2021-07-15 13:30:00|448.53|446.33|449.28|447.08|449.65|447.45|448.53|446.33|0
1626355810000|2021-07-15 13:30:10|448.9|446.7|450.57|448.37|450.57|448.37|448.9|446.7|0
1626355820000|2021-07-15 13:30:20|450.76|448.56|450.95|448.75|450.95|448.75|450.57|448.37|0
1626355830000|2021-07-15 13:30:30|450.76|448.56|451.32|449.12|451.32|449.12|450.76|448.56|0
1626355840000|2021-07-15 13:30:40|451.13|448.93|451.32|449.12|451.32|449.12|450.95|448.75|0
1626355850000|2021-07-15 13:30:50|451.5|449.3|450.57|448.37|451.5|449.3|450.57|448.37|0
1626355860000|2021-07-15 13:31:00|450.95|448.75|450.95|448.75|450.95|448.75|450.39|448.19|0
1626355870000|2021-07-15 13:31:10|450.57|448.37|450.57|448.37|450.95|448.75|450.57|448.37|0
1626355880000|2021-07-15 13:31:20|450.39|448.19|450.39|448.19|450.39|448.19|450.2|448|0
1626355890000|2021-07-15 13:31:30|450.2|448|449.65|447.45|450.39|448.19|449.65|447.45|0
1626355900000|2021-07-15 13:31:40|449.46|447.26|449.65|447.45|449.65|447.45|449.27|447.07|0
1626355910000|2021-07-15 13:31:50|449.83|447.63|448.72|446.52|449.83|447.63|448.72|446.52|0
1626355920000|2021-07-15 13:32:00|449.27|447.07|449.65|447.45|449.83|447.63|449.27|447.07|0
1626355930000|2021-07-15 13:32:10|449.46|447.26|449.27|447.07|449.46|447.26|449.27|447.07|0
1626355940000|2021-07-15 13:32:20|449.83|447.63|449.83|447.63|449.83|447.63|449.46|447.26|0
1626355950000|2021-07-15 13:32:30|450.57|448.37|450.76|448.56|450.76|448.56|450.57|448.37|0
1626355960000|2021-07-15 13:32:40|450.57|448.37|450.76|448.56|451.32|449.12|450.57|448.37|0
1626355970000|2021-07-15 13:32:50|450.94|448.74|451.69|449.49|451.69|449.49|450.94|448.74|0
1626355980000|2021-07-15 13:33:00|451.87|449.67|451.69|449.49|451.87|449.67|451.69|449.49|0
1626355990000|2021-07-15 13:33:10|451.87|449.67|451.87|449.67|451.87|449.67|451.69|449.49|0
1626356000000|2021-07-15 13:33:20|451.69|449.49|450.76|448.56|451.69|449.49|450.76|448.56|0
1626356010000|2021-07-15 13:33:30|450.57|448.37|450.39|448.19|450.57|448.37|450.2|448|0
1626356020000|2021-07-15 13:33:40|450.57|448.37|449.83|447.63|450.57|448.37|449.83|447.63|0
1626356030000|2021-07-15 13:33:50|449.46|447.26|449.83|447.63|449.83|447.63|449.46|447.26|0
1626356040000|2021-07-15 13:34:00|449.46|447.26|449.27|447.07|449.46|447.26|448.53|446.33|0
1626356050000|2021-07-15 13:34:10|448.9|446.7|447.42|445.22|448.9|446.7|447.42|445.22|0
1626356060000|2021-07-15 13:34:20|447.24|445.04|446.87|444.67|447.24|445.04|446.87|444.67|0
1626356070000|2021-07-15 13:34:30|447.05|444.85|446.5|444.3|447.05|444.85|446.13|443.93|0
1626356080000|2021-07-15 13:34:40|447.05|444.85|446.87|444.67|447.05|444.85|446.68|444.48|0
1626356090000|2021-07-15 13:34:50|447.05|444.85|447.05|444.85|447.05|444.85|447.05|444.85|0
1626356100000|2021-07-15 13:35:00|446.5|444.3|446.13|443.93|446.5|444.3|446.13|443.93|0
1626356110000|2021-07-15 13:35:10|446.86|444.66|447.05|444.85|447.42|445.22|446.86|444.66|0
1626356120000|2021-07-15 13:35:20|446.13|443.93|445.94|443.74|446.13|443.93|445.76|443.56|0
1626356130000|2021-07-15 13:35:30|445.76|443.56|445.94|443.74|445.94|443.74|445.57|443.37|0
1626356140000|2021-07-15 13:35:40|445.76|443.56|447.23|445.03|447.23|445.03|445.76|443.56|0
1626356150000|2021-07-15 13:35:50|447.42|445.22|447.23|445.03|447.42|445.22|446.68|444.48|0
1626356160000|2021-07-15 13:36:00|447.42|445.22|447.51|445.31|447.51|445.31|447.23|445.03|0
1626356170000|2021-07-15 13:36:10|447.79|445.59|447.23|445.03|447.79|445.59|447.23|445.03|0
1626356180000|2021-07-15 13:36:20|447.42|445.22|447.23|445.03|447.6|445.4|447.23|445.03|0
1626356190000|2021-07-15 13:36:30|447.51|445.31|447.6|445.4|447.6|445.4|447.51|445.31|0
1626356200000|2021-07-15 13:36:40|447.79|445.59|447.98|445.78|447.98|445.78|447.79|445.59|0
1626356210000|2021-07-15 13:36:50|447.79|445.59|448.16|445.96|448.16|445.96|447.79|445.59|0
1626356220000|2021-07-15 13:37:00|448.53|446.33|449.09|446.89|449.09|446.89|448.35|446.15|0
1626356230000|2021-07-15 13:37:10|448.9|446.7|448.53|446.33|449.09|446.89|448.53|446.33|0
1626356240000|2021-07-15 13:37:20|448.35|446.15|447.97|445.77|448.35|446.15|447.97|445.77|0
1626356250000|2021-07-15 13:37:30|447.79|445.59|446.68|444.48|447.79|445.59|446.68|444.48|0
1626356260000|2021-07-15 13:37:40|447.05|444.85|446.86|444.66|447.05|444.85|446.86|444.66|0
1626356270000|2021-07-15 13:37:50|447.05|444.85|446.49|444.29|447.05|444.85|446.49|444.29|0
1626356280000|2021-07-15 13:38:00|446.31|444.11|446.49|444.29|446.49|444.29|446.31|444.11|0
1626356290000|2021-07-15 13:38:10|446.31|444.11|446.31|444.11|446.49|444.29|446.31|444.11|0
1626356300000|2021-07-15 13:38:20|446.49|444.29|446.31|444.11|446.49|444.29|446.31|444.11|0
1626356310000|2021-07-15 13:38:30|446.49|444.29|446.31|444.11|446.49|444.29|446.31|444.11|0
1626356320000|2021-07-15 13:38:40|445.38|443.18|445.38|443.18|445.75|443.55|445.38|443.18|0
1626356330000|2021-07-15 13:38:50|445.75|443.55|445.38|443.18|445.75|443.55|445.38|443.18|0
1626356340000|2021-07-15 13:39:00|445.2|443|445.94|443.74|445.94|443.74|445.2|443|0
1626356350000|2021-07-15 13:39:10|445.75|443.55|445.75|443.55|445.75|443.55|445.57|443.37|0
1626356360000|2021-07-15 13:39:20|445.94|443.74|445.75|443.55|445.94|443.74|445.75|443.55|0
1626356370000|2021-07-15 13:39:30|445.94|443.74|445.38|443.18|445.94|443.74|445.38|443.18|0
1626356380000|2021-07-15 13:39:40|445.57|443.37|445.38|443.18|445.57|443.37|445.38|443.18|0
1626356390000|2021-07-15 13:39:50|445.2|443|445.66|443.46|445.66|443.46|445.2|443|0
1626356400000|2021-07-15 13:40:00|445.38|443.18|444.46|442.26|445.38|443.18|444.28|442.08|0
1626356410000|2021-07-15 13:40:10|444.64|442.44|444.09|441.89|444.64|442.44|444.09|441.89|0
1626356420000|2021-07-15 13:40:20|443.91|441.71|443.54|441.34|443.91|441.71|443.54|441.34|0
1626356430000|2021-07-15 13:40:30|443.72|441.52|443.54|441.34|443.72|441.52|443.54|441.34|0
1626356440000|2021-07-15 13:40:40|443.35|441.15|442.8|440.6|443.35|441.15|442.8|440.6|0
1626356450000|2021-07-15 13:40:50|442.98|440.78|444.64|442.44|444.64|442.44|442.98|440.78|0
1626356460000|2021-07-15 13:41:00|444.46|442.26|444.64|442.44|444.64|442.44|444.09|441.89|0
1626356470000|2021-07-15 13:41:10|444.83|442.63|444.83|442.63|444.83|442.63|444.83|442.63|0
1626356480000|2021-07-15 13:41:20|445.01|442.81|446.12|443.92|446.12|443.92|445.01|442.81|0
1626356490000|2021-07-15 13:41:30|445.94|443.74|446.12|443.92|446.12|443.92|445.94|443.74|0
1626356500000|2021-07-15 13:41:40|445.94|443.74|446.31|444.11|446.31|444.11|445.94|443.74|0
1626356510000|2021-07-15 13:41:50|446.86|444.66|447.05|444.85|447.23|445.03|446.86|444.66|0
1626356520000|2021-07-15 13:42:00|446.68|444.48|446.68|444.48|446.68|444.48|446.31|444.11|0
1626356530000|2021-07-15 13:42:10|446.86|444.66|447.23|445.03|447.23|445.03|446.86|444.66|0
1626356540000|2021-07-15 13:42:20|447.05|444.85|446.31|444.11|447.05|444.85|446.31|444.11|0
1626356550000|2021-07-15 13:42:30|445.94|443.74|445.94|443.74|445.94|443.74|445.75|443.55|0
1626356560000|2021-07-15 13:42:40|446.58|444.38|445.94|443.74|446.58|444.38|445.94|443.74|0
1626356570000|2021-07-15 13:42:50|445.57|443.37|446.12|443.92|446.31|444.11|445.57|443.37|0
1626356580000|2021-07-15 13:43:00|445.57|443.37|445.75|443.55|445.94|443.74|445.57|443.37|0
1626356590000|2021-07-15 13:43:10|445.57|443.37|445.94|443.74|445.94|443.74|445.57|443.37|0
1626356600000|2021-07-15 13:43:20|445.75|443.55|445.01|442.81|445.75|443.55|444.83|442.63|0
1626356610000|2021-07-15 13:43:30|444.83|442.63|445.2|443|445.2|443|444.83|442.63|0
1626356620000|2021-07-15 13:43:40|444.83|442.63|444.46|442.26|444.83|442.63|444.46|442.26|0
1626356630000|2021-07-15 13:43:50|444.36|442.16|444.09|441.89|444.36|442.16|444.09|441.89|0
1626356640000|2021-07-15 13:44:00|443.9|441.7|444.27|442.07|444.36|442.16|443.9|441.7|0
1626356650000|2021-07-15 13:44:10|443.9|441.7|443.9|441.7|443.9|441.7|443.54|441.34|0
1626356660000|2021-07-15 13:44:20|444.27|442.07|444.64|442.44|444.64|442.44|444.27|442.07|0
1626356670000|2021-07-15 13:44:30|444.46|442.26|444.27|442.07|444.46|442.26|444.09|441.89|0
1626356680000|2021-07-15 13:44:40|444.09|441.89|444.27|442.07|444.27|442.07|443.9|441.7|0
1626356690000|2021-07-15 13:44:50|444.83|442.63|445.75|443.55|445.75|443.55|444.83|442.63|0
1626356700000|2021-07-15 13:45:00|445.38|443.18|445.01|442.81|445.57|443.37|444.83|442.63|0
1626356710000|2021-07-15 13:45:10|445.29|443.09|445.94|443.74|445.94|443.74|445.2|443|0
1626356720000|2021-07-15 13:45:20|446.12|443.92|447.05|444.85|447.05|444.85|446.12|443.92|0
1626356730000|2021-07-15 13:45:30|447.42|445.22|447.23|445.03|447.42|445.22|447.23|445.03|0
1626356740000|2021-07-15 13:45:40|446.68|444.48|446.49|444.29|446.68|444.48|446.31|444.11|0
1626356750000|2021-07-15 13:45:50|446.86|444.66|446.31|444.11|446.86|444.66|446.31|444.11|0
1626356760000|2021-07-15 13:46:00|446.86|444.66|448.16|445.96|448.16|445.96|446.86|444.66|0
1626356770000|2021-07-15 13:46:10|448.71|446.51|448.53|446.33|448.71|446.51|448.53|446.33|0
1626356780000|2021-07-15 13:46:20|449.08|446.88|448.71|446.51|449.08|446.88|448.71|446.51|0
1626356790000|2021-07-15 13:46:30|448.9|446.7|449.08|446.88|449.08|446.88|448.53|446.33|0
1626356800000|2021-07-15 13:46:40|448.99|446.79|448.9|446.7|449.08|446.88|448.9|446.7|0
1626356810000|2021-07-15 13:46:50|448.53|446.33|449.08|446.88|449.08|446.88|448.53|446.33|0
1626356820000|2021-07-15 13:47:00|449.27|447.07|448.9|446.7|449.27|447.07|448.9|446.7|0
1626356830000|2021-07-15 13:47:10|449.17|446.97|449.27|447.07|449.27|447.07|449.08|446.88|0
1626356840000|2021-07-15 13:47:20|449.45|447.25|449.82|447.62|449.82|447.62|449.45|447.25|0
1626356850000|2021-07-15 13:47:30|449.45|447.25|449.82|447.62|450.01|447.81|449.45|447.25|0
1626356860000|2021-07-15 13:47:40|450.01|447.81|449.45|447.25|450.01|447.81|449.45|447.25|0
1626356870000|2021-07-15 13:47:50|449.82|447.62|449.64|447.44|450.01|447.81|449.64|447.44|0
1626356880000|2021-07-15 13:48:00|449.45|447.25|449.82|447.62|450.01|447.81|449.45|447.25|0
1626356890000|2021-07-15 13:48:10|450.2|448|450.38|448.18|450.75|448.55|450.2|448|0
1626356900000|2021-07-15 13:48:20|450.57|448.37|450.75|448.55|450.75|448.55|450.57|448.37|0
1626356910000|2021-07-15 13:48:30|450.57|448.37|450.75|448.55|451.12|448.92|450.57|448.37|0
1626356920000|2021-07-15 13:48:40|450.57|448.37|450.01|447.81|450.75|448.55|450.01|447.81|0
1626356930000|2021-07-15 13:48:50|450.19|447.99|450.01|447.81|450.19|447.99|450.01|447.81|0
1626356940000|2021-07-15 13:49:00|449.82|447.62|450.01|447.81|450.19|447.99|449.82|447.62|0
1626356950000|2021-07-15 13:49:10|450.19|447.99|450.57|448.37|450.57|448.37|450.19|447.99|0
1626356960000|2021-07-15 13:49:20|450.38|448.18|450.38|448.18|450.57|448.37|450.38|448.18|0
1626356970000|2021-07-15 13:49:30|450.19|447.99|450.01|447.81|450.38|448.18|450.01|447.81|0
1626356980000|2021-07-15 13:49:40|450.19|447.99|450.19|447.99|450.38|448.18|450.19|447.99|0
1626356990000|2021-07-15 13:49:50|450.38|448.18|450.57|448.37|450.57|448.37|450.38|448.18|0
1626357000000|2021-07-15 13:50:00|450.01|447.81|450.75|448.55|450.75|448.55|450.01|447.81|0
1626357010000|2021-07-15 13:50:10|450.94|448.74|451.31|449.11|451.31|449.11|450.94|448.74|0
1626357020000|2021-07-15 13:50:20|450.94|448.74|451.12|448.92|451.49|449.29|450.94|448.74|0
1626357030000|2021-07-15 13:50:30|451.31|449.11|450.38|448.18|451.31|449.11|450.38|448.18|0
1626357040000|2021-07-15 13:50:40|450.94|448.74|450.75|448.55|450.94|448.74|450.75|448.55|0
1626357050000|2021-07-15 13:50:50|450.84|448.64|450.57|448.37|450.84|448.64|450.57|448.37|0
1626357060000|2021-07-15 13:51:00|450.38|448.18|450.19|447.99|450.38|448.18|450.19|447.99|0
1626357070000|2021-07-15 13:51:10|450.01|447.81|449.45|447.25|450.01|447.81|449.45|447.25|0
1626357080000|2021-07-15 13:51:20|450.01|447.81|450.01|447.81|450.19|447.99|450.01|447.81|0
1626357090000|2021-07-15 13:51:30|449.64|447.44|449.82|447.62|449.82|447.62|449.64|447.44|0
1626357100000|2021-07-15 13:51:40|449.45|447.25|449.27|447.07|449.45|447.25|449.08|446.88|0
1626357110000|2021-07-15 13:51:50|449.45|447.25|449.82|447.62|449.82|447.62|449.45|447.25|0
1626357120000|2021-07-15 13:52:00|449.45|447.25|449.64|447.44|449.82|447.62|449.45|447.25|0
1626357130000|2021-07-15 13:52:10|449.45|447.25|449.45|447.25|449.45|447.25|449.27|447.07|0
1626357140000|2021-07-15 13:52:20|449.64|447.44|449.45|447.25|449.82|447.62|449.45|447.25|0
1626357150000|2021-07-15 13:52:30|448.89|446.69|448.89|446.69|449.08|446.88|448.89|446.69|0
1626357160000|2021-07-15 13:52:40|448.71|446.51|448.15|445.95|448.71|446.51|448.15|445.95|0
1626357170000|2021-07-15 13:52:50|447.78|445.58|447.23|445.03|447.78|445.58|447.23|445.03|0
1626357180000|2021-07-15 13:53:00|447.41|445.21|447.78|445.58|447.78|445.58|447.41|445.21|0
1626357190000|2021-07-15 13:53:10|448.15|445.95|447.6|445.4|448.15|445.95|447.6|445.4|0
1626357200000|2021-07-15 13:53:20|447.78|445.58|447.97|445.77|447.97|445.77|447.78|445.58|0
1626357210000|2021-07-15 13:53:30|448.15|445.95|448.34|446.14|448.34|446.14|448.15|445.95|0
1626357220000|2021-07-15 13:53:40|448.52|446.32|448.71|446.51|448.71|446.51|448.52|446.32|0
1626357230000|2021-07-15 13:53:50|448.34|446.14|447.78|445.58|448.34|446.14|447.78|445.58|0
1626357240000|2021-07-15 13:54:00|447.97|445.77|448.34|446.14|448.52|446.32|447.97|445.77|0
1626357250000|2021-07-15 13:54:10|448.52|446.32|448.52|446.32|448.71|446.51|448.52|446.32|0
1626357260000|2021-07-15 13:54:20|448.71|446.51|448.71|446.51|448.71|446.51|448.52|446.32|0
1626357270000|2021-07-15 13:54:30|448.52|446.32|448.06|445.86|448.52|446.32|448.06|445.86|0
1626357280000|2021-07-15 13:54:40|448.15|445.95|447.78|445.58|448.34|446.14|447.78|445.58|0
1626357290000|2021-07-15 13:54:50|447.41|445.21|447.41|445.21|447.41|445.21|447.04|444.84|0
1626357300000|2021-07-15 13:55:00|447.97|445.77|448.71|446.51|448.89|446.69|447.78|445.58|0
1626357310000|2021-07-15 13:55:10|449.08|446.88|450.01|447.81|450.01|447.81|449.08|446.88|0
1626357320000|2021-07-15 13:55:20|449.64|447.44|450.19|447.99|450.19|447.99|449.45|447.25|0
1626357330000|2021-07-15 13:55:30|450.01|447.81|449.82|447.62|450.19|447.99|449.82|447.62|0
1626357340000|2021-07-15 13:55:40|450.01|447.81|449.82|447.62|450.01|447.81|449.82|447.62|0
1626357350000|2021-07-15 13:55:50|450.01|447.81|449.45|447.25|450.01|447.81|449.45|447.25|0
1626357360000|2021-07-15 13:56:00|449.63|447.43|449.82|447.62|449.82|447.62|449.45|447.25|0
1626357370000|2021-07-15 13:56:10|450.09|447.89|450.01|447.81|450.19|447.99|449.82|447.62|0
1626357380000|2021-07-15 13:56:20|449.82|447.62|450.19|447.99|450.19|447.99|449.82|447.62|0
1626357390000|2021-07-15 13:56:30|449.63|447.43|449.82|447.62|450.01|447.81|449.63|447.43|0
1626357400000|2021-07-15 13:56:40|450.01|447.81|450.38|448.18|450.38|448.18|450.01|447.81|0
1626357410000|2021-07-15 13:56:50|450.56|448.36|450.75|448.55|450.75|448.55|450.56|448.36|0
1626357420000|2021-07-15 13:57:00|451.12|448.92|451.12|448.92|451.49|449.29|451.12|448.92|0
1626357430000|2021-07-15 13:57:10|451.31|449.11|451.12|448.92|451.31|449.11|451.12|448.92|0
1626357440000|2021-07-15 13:57:20|450.93|448.73|450.01|447.81|450.93|448.73|450.01|447.81|0
1626357450000|2021-07-15 13:57:30|450.19|447.99|449.82|447.62|450.19|447.99|449.82|447.62|0
1626357460000|2021-07-15 13:57:40|450.19|447.99|450.93|448.73|450.93|448.73|450.19|447.99|0
1626357470000|2021-07-15 13:57:50|451.31|449.11|451.31|449.11|451.49|449.29|451.31|449.11|0
1626357480000|2021-07-15 13:58:00|451.3|449.1|451.49|449.29|451.49|449.29|451.3|449.1|0
1626357490000|2021-07-15 13:58:10|451.68|449.48|452.42|450.22|452.42|450.22|451.68|449.48|0
1626357500000|2021-07-15 13:58:20|452.23|450.03|451.86|449.66|452.23|450.03|451.86|449.66|0
1626357510000|2021-07-15 13:58:30|452.23|450.03|452.42|450.22|452.42|450.22|452.23|450.03|0
1626357520000|2021-07-15 13:58:40|452.98|450.78|452.79|450.59|452.98|450.78|452.79|450.59|0
1626357530000|2021-07-15 13:58:50|452.98|450.78|452.98|450.78|452.98|450.78|452.98|450.78|0
1626357540000|2021-07-15 13:59:00|452.79|450.59|452.98|450.78|452.98|450.78|452.79|450.59|0
1626357550000|2021-07-15 13:59:10|453.16|450.96|452.98|450.78|453.16|450.96|452.98|450.78|0
1626357560000|2021-07-15 13:59:20|452.79|450.59|453.16|450.96|453.16|450.96|452.79|450.59|0
1626357580000|2021-07-15 13:59:40|452.98|450.78|452.98|450.78|452.98|450.78|452.98|450.78|0
1626357590000|2021-07-15 13:59:50|452.79|450.59|452.79|450.59|452.98|450.78|452.79|450.59|0
1626357600000|2021-07-15 14:00:00|452.98|450.78|453.16|450.96|453.16|450.96|452.98|450.78|0
1626357610000|2021-07-15 14:00:10|452.98|450.78|453.35|451.15|453.35|451.15|452.98|450.78|0
1626357620000|2021-07-15 14:00:20|453.16|450.96|453.35|451.15|453.35|451.15|453.16|450.96|0
1626357630000|2021-07-15 14:00:30|453.16|450.96|452.79|450.59|453.16|450.96|452.79|450.59|0
1626357640000|2021-07-15 14:00:40|452.98|450.78|452.61|450.41|452.98|450.78|452.61|450.41|0
1626357660000|2021-07-15 14:01:00|452.42|450.22|452.79|450.59|452.79|450.59|452.42|450.22|0
1626357670000|2021-07-15 14:01:10|452.98|450.78|453.16|450.96|453.16|450.96|452.98|450.78|0
1626357680000|2021-07-15 14:01:20|452.98|450.78|452.98|450.78|452.98|450.78|452.79|450.59|0
1626357690000|2021-07-15 14:01:30|452.79|450.59|453.16|450.96|453.35|451.15|452.79|450.59|0
1626357700000|2021-07-15 14:01:40|453.35|451.15|453.35|451.15|453.35|451.15|453.35|451.15|0
1626357720000|2021-07-15 14:02:00|453.54|451.34|453.16|450.96|453.54|451.34|453.16|450.96|0
1626357730000|2021-07-15 14:02:10|453.35|451.15|453.54|451.34|453.54|451.34|453.35|451.15|0
1626357740000|2021-07-15 14:02:20|453.35|451.15|453.54|451.34|453.54|451.34|453.35|451.15|0
1626357760000|2021-07-15 14:02:40|453.53|451.33|453.53|451.33|453.53|451.33|453.53|451.33|0
1626357770000|2021-07-15 14:02:50|453.91|451.71|453.72|451.52|453.91|451.71|453.53|451.33|0
1626357780000|2021-07-15 14:03:00|453.35|451.15|453.35|451.15|453.44|451.24|453.16|450.96|0
1626357790000|2021-07-15 14:03:10|453.16|450.96|453.16|450.96|453.16|450.96|453.16|450.96|0
1626357800000|2021-07-15 14:03:20|452.98|450.78|452.98|450.78|452.98|450.78|452.98|450.78|0
1626357810000|2021-07-15 14:03:30|452.79|450.59|452.6|450.4|452.79|450.59|452.6|450.4|0
1626357820000|2021-07-15 14:03:40|452.42|450.22|452.42|450.22|452.42|450.22|452.42|450.22|0
1626357830000|2021-07-15 14:03:50|452.23|450.03|452.6|450.4|452.6|450.4|452.23|450.03|0
1626357840000|2021-07-15 14:04:00|452.23|450.03|452.23|450.03|452.23|450.03|452.05|449.85|0
1626357850000|2021-07-15 14:04:10|452.05|449.85|452.42|450.22|452.42|450.22|452.05|449.85|0
1626357860000|2021-07-15 14:04:20|452.79|450.59|452.79|450.59|452.79|450.59|452.6|450.4|0
1626357870000|2021-07-15 14:04:30|452.6|450.4|452.98|450.78|452.98|450.78|452.6|450.4|0
1626357880000|2021-07-15 14:04:40|452.79|450.59|452.98|450.78|453.06|450.86|452.79|450.59|0
1626357890000|2021-07-15 14:04:50|453.35|451.15|453.35|451.15|453.53|451.33|453.35|451.15|0
1626357900000|2021-07-15 14:05:00|453.16|450.96|453.16|450.96|453.16|450.96|453.16|450.96|0
1626357910000|2021-07-15 14:05:10|452.98|450.78|453.35|451.15|453.35|451.15|452.98|450.78|0
1626357920000|2021-07-15 14:05:20|453.25|451.05|452.79|450.59|453.25|451.05|452.79|450.59|0
1626357930000|2021-07-15 14:05:30|452.6|450.4|452.6|450.4|452.79|450.59|452.6|450.4|0
1626357940000|2021-07-15 14:05:40|452.98|450.78|452.23|450.03|452.98|450.78|452.23|450.03|0
1626357950000|2021-07-15 14:05:50|452.05|449.85|452.04|449.84|452.23|450.03|452.04|449.84|0
1626357960000|2021-07-15 14:06:00|452.23|450.03|452.98|450.78|452.98|450.78|452.23|450.03|0
1626357970000|2021-07-15 14:06:10|453.16|450.96|453.16|450.96|453.35|451.15|453.16|450.96|0
1626357980000|2021-07-15 14:06:20|453.35|451.15|453.16|450.96|453.35|451.15|453.16|450.96|0
1626357990000|2021-07-15 14:06:30|452.97|450.77|453.25|451.05|453.35|451.15|452.97|450.77|0
1626358000000|2021-07-15 14:06:40|453.16|450.96|453.16|450.96|453.16|450.96|453.16|450.96|0
1626358010000|2021-07-15 14:06:50|452.97|450.77|452.79|450.59|452.97|450.77|452.79|450.59|0
1626358020000|2021-07-15 14:07:00|452.42|450.22|452.23|450.03|452.42|450.22|452.04|449.84|0
1626358030000|2021-07-15 14:07:10|452.04|449.84|452.42|450.22|452.79|450.59|452.04|449.84|0
1626358040000|2021-07-15 14:07:20|452.6|450.4|452.23|450.03|452.6|450.4|452.23|450.03|0
1626358050000|2021-07-15 14:07:30|452.6|450.4|452.6|450.4|452.79|450.59|452.6|450.4|0
1626358060000|2021-07-15 14:07:40|452.79|450.59|452.97|450.77|452.97|450.77|452.79|450.59|0
1626358070000|2021-07-15 14:07:50|453.16|450.96|452.97|450.77|453.16|450.96|452.97|450.77|0
1626358080000|2021-07-15 14:08:00|452.69|450.49|452.97|450.77|452.97|450.77|452.6|450.4|0
1626358090000|2021-07-15 14:08:10|453.16|450.96|452.79|450.59|453.16|450.96|452.79|450.59|0
1626358100000|2021-07-15 14:08:20|452.97|450.77|452.96|450.76|453.15|450.95|452.96|450.76|0
1626358110000|2021-07-15 14:08:30|452.78|450.58|452.41|450.21|452.78|450.58|452.41|450.21|0
1626358120000|2021-07-15 14:08:40|452.59|450.39|452.41|450.21|452.59|450.39|452.41|450.21|0
1626358130000|2021-07-15 14:08:50|452.59|450.39|451.22|449.02|452.59|450.39|451.04|448.84|0
1626358140000|2021-07-15 14:09:00|451.41|449.21|451.78|449.58|451.78|449.58|451.04|448.84|0
1626358150000|2021-07-15 14:09:10|451.6|449.4|451.97|449.77|451.97|449.77|451.6|449.4|0
1626358160000|2021-07-15 14:09:20|451.78|449.58|451.78|449.58|451.78|449.58|451.6|449.4|0
1626358170000|2021-07-15 14:09:30|451.97|449.77|451.97|449.77|452.15|449.95|451.97|449.77|0
1626358180000|2021-07-15 14:09:40|451.6|449.4|451.6|449.4|451.6|449.4|451.41|449.21|0
1626358190000|2021-07-15 14:09:50|451.68|449.48|452.53|450.33|452.53|450.33|451.68|449.48|0
1626358200000|2021-07-15 14:10:00|452.34|450.14|452.71|450.51|452.71|450.51|452.34|450.14|0
1626358210000|2021-07-15 14:10:10|452.53|450.33|453.09|450.89|453.09|450.89|452.53|450.33|0
1626358220000|2021-07-15 14:10:20|452.71|450.51|452.34|450.14|452.71|450.51|452.34|450.14|0
1626358230000|2021-07-15 14:10:30|452.15|449.95|452.15|449.95|452.15|449.95|451.97|449.77|0
1626358240000|2021-07-15 14:10:40|451.97|449.77|451.97|449.77|451.97|449.77|451.97|449.77|0
1626358250000|2021-07-15 14:10:50|452.15|449.95|452.53|450.33|452.53|450.33|452.15|449.95|0
1626358260000|2021-07-15 14:11:00|452.34|450.14|451.97|449.77|452.34|450.14|451.78|449.58|0
1626358270000|2021-07-15 14:11:10|451.78|449.58|451.59|449.39|451.78|449.58|451.41|449.21|0
1626358280000|2021-07-15 14:11:20|451.78|449.58|451.78|449.58|451.78|449.58|451.78|449.58|0
1626358290000|2021-07-15 14:11:30|451.97|449.77|451.97|449.77|451.97|449.77|451.97|449.77|0
1626358300000|2021-07-15 14:11:40|452.15|449.95|452.34|450.14|452.34|450.14|452.15|449.95|0
1626358310000|2021-07-15 14:11:50|452.53|450.33|452.53|450.33|452.53|450.33|452.53|450.33|0
1626358320000|2021-07-15 14:12:00|452.34|450.14|452.34|450.14|452.34|450.14|452.15|449.95|0
1626358330000|2021-07-15 14:12:10|452.15|449.95|451.97|449.77|452.15|449.95|451.97|449.77|0
1626358340000|2021-07-15 14:12:20|452.15|449.95|452.15|449.95|452.15|449.95|452.15|449.95|0
1626358350000|2021-07-15 14:12:30|452.34|450.14|451.78|449.58|452.34|450.14|451.78|449.58|0
1626358360000|2021-07-15 14:12:40|451.97|449.77|452.34|450.14|452.34|450.14|451.97|449.77|0
1626358370000|2021-07-15 14:12:50|452.53|450.33|452.34|450.14|452.53|450.33|452.34|450.14|0
1626358380000|2021-07-15 14:13:00|452.15|449.95|452.15|449.95|452.15|449.95|451.78|449.58|0
1626358390000|2021-07-15 14:13:10|451.97|449.77|452.53|450.33|452.53|450.33|451.97|449.77|0
1626358400000|2021-07-15 14:13:20|452.34|450.14|451.97|449.77|452.34|450.14|451.78|449.58|0
1626358410000|2021-07-15 14:13:30|452.15|449.95|451.97|449.77|452.15|449.95|451.78|449.58|0
1626358420000|2021-07-15 14:13:40|452.15|449.95|452.15|449.95|452.15|449.95|452.15|449.95|0
1626358430000|2021-07-15 14:13:50|452.34|450.14|452.15|449.95|452.34|450.14|452.15|449.95|0
1626358440000|2021-07-15 14:14:00|452.34|450.14|452.15|449.95|452.34|450.14|452.15|449.95|0
1626358450000|2021-07-15 14:14:10|451.97|449.77|452.15|449.95|452.15|449.95|451.97|449.77|0
1626358460000|2021-07-15 14:14:20|452.34|450.14|452.34|450.14|452.34|450.14|452.15|449.95|0
1626358470000|2021-07-15 14:14:30|452.52|450.32|452.71|450.51|452.9|450.7|452.52|450.32|0
1626358480000|2021-07-15 14:14:40|452.52|450.32|452.71|450.51|452.71|450.51|452.52|450.32|0
1626358490000|2021-07-15 14:14:50|452.52|450.32|452.71|450.51|452.71|450.51|452.52|450.32|0
1626358500000|2021-07-15 14:15:00|452.52|450.32|452.9|450.7|452.9|450.7|452.52|450.32|0
1626358510000|2021-07-15 14:15:10|453.08|450.88|453.08|450.88|453.08|450.88|452.9|450.7|0
1626358520000|2021-07-15 14:15:20|452.9|450.7|453.08|450.88|453.08|450.88|452.9|450.7|0
1626358530000|2021-07-15 14:15:30|452.9|450.7|452.9|450.7|452.9|450.7|452.9|450.7|0
1626358540000|2021-07-15 14:15:40|452.71|450.51|452.34|450.14|452.71|450.51|452.34|450.14|0
1626358550000|2021-07-15 14:15:50|452.52|450.32|452.52|450.32|452.71|450.51|452.52|450.32|0
1626358560000|2021-07-15 14:16:00|452.34|450.14|452.34|450.14|452.34|450.14|452.34|450.14|0
1626358570000|2021-07-15 14:16:10|452.15|449.95|452.71|450.51|452.71|450.51|452.15|449.95|0
1626358590000|2021-07-15 14:16:30|452.52|450.32|452.34|450.14|452.52|450.32|452.34|450.14|0
1626358600000|2021-07-15 14:16:40|452.15|449.95|451.96|449.76|452.15|449.95|451.96|449.76|0
1626358610000|2021-07-15 14:16:50|452.15|449.95|452.15|449.95|452.15|449.95|451.96|449.76|0
1626358620000|2021-07-15 14:17:00|452.52|450.32|452.34|450.14|452.52|450.32|452.34|450.14|0
1626358630000|2021-07-15 14:17:10|451.96|449.76|451.78|449.58|451.96|449.76|451.78|449.58|0
1626358640000|2021-07-15 14:17:20|451.96|449.76|451.41|449.21|451.96|449.76|451.41|449.21|0
1626358650000|2021-07-15 14:17:30|451.22|449.02|451.03|448.83|451.22|449.02|451.03|448.83|0
1626358660000|2021-07-15 14:17:40|451.22|449.02|451.22|449.02|451.22|449.02|451.03|448.83|0
1626358670000|2021-07-15 14:17:50|450.85|448.65|451.22|449.02|451.22|449.02|450.85|448.65|0
1626358680000|2021-07-15 14:18:00|451.41|449.21|450.85|448.65|451.41|449.21|450.85|448.65|0
1626358690000|2021-07-15 14:18:10|450.47|448.27|450.66|448.46|450.66|448.46|450.47|448.27|0
1626358700000|2021-07-15 14:18:20|450.85|448.65|450.85|448.65|450.85|448.65|450.66|448.46|0
1626358710000|2021-07-15 14:18:30|450.66|448.46|450.66|448.46|450.85|448.65|450.66|448.46|0
1626358720000|2021-07-15 14:18:40|451.03|448.83|451.22|449.02|451.22|449.02|451.03|448.83|0
1626358730000|2021-07-15 14:18:50|450.85|448.65|450.66|448.46|450.85|448.65|450.66|448.46|0
1626358740000|2021-07-15 14:19:00|450.47|448.27|450.47|448.27|450.66|448.46|450.47|448.27|0
1626358750000|2021-07-15 14:19:10|450.29|448.09|449.54|447.34|450.29|448.09|449.54|447.34|0
1626358760000|2021-07-15 14:19:20|449.36|447.16|449.73|447.53|449.73|447.53|449.36|447.16|0
1626358770000|2021-07-15 14:19:30|449.92|447.72|449.73|447.53|449.92|447.72|449.73|447.53|0
1626358780000|2021-07-15 14:19:40|449.92|447.72|449.36|447.16|449.92|447.72|449.36|447.16|0
1626358790000|2021-07-15 14:19:50|449.54|447.34|449.36|447.16|449.54|447.34|449.36|447.16|0
1626358800000|2021-07-15 14:20:00|449.54|447.34|449.36|447.16|449.54|447.34|449.17|446.97|0
1626358810000|2021-07-15 14:20:10|449.54|447.34|450.1|447.9|450.1|447.9|449.36|447.16|0
1626358820000|2021-07-15 14:20:20|450.29|448.09|450.1|447.9|450.29|448.09|449.92|447.72|0
1626358830000|2021-07-15 14:20:30|449.92|447.72|450.1|447.9|450.1|447.9|449.92|447.72|0
1626358840000|2021-07-15 14:20:40|449.92|447.72|449.92|447.72|449.92|447.72|449.54|447.34|0
1626358850000|2021-07-15 14:20:50|450.1|447.9|450.29|448.09|450.29|448.09|449.92|447.72|0
1626358860000|2021-07-15 14:21:00|450.47|448.27|450.66|448.46|450.66|448.46|450.47|448.27|0
1626358870000|2021-07-15 14:21:10|450.47|448.27|450.47|448.27|450.66|448.46|450.47|448.27|0
1626358880000|2021-07-15 14:21:20|450.66|448.46|450.1|447.9|450.66|448.46|450.1|447.9|0
1626358890000|2021-07-15 14:21:30|449.92|447.72|449.92|447.72|449.92|447.72|449.92|447.72|0
1626358900000|2021-07-15 14:21:40|449.73|447.53|449.92|447.72|449.92|447.72|449.73|447.53|0
1626358910000|2021-07-15 14:21:50|449.73|447.53|449.36|447.16|449.73|447.53|449.36|447.16|0
1626358920000|2021-07-15 14:22:00|449.26|447.06|449.17|446.97|449.36|447.16|449.17|446.97|0
1626358930000|2021-07-15 14:22:10|449.36|447.16|449.36|447.16|449.36|447.16|449.36|447.16|0
1626358940000|2021-07-15 14:22:20|449.54|447.34|448.8|446.6|449.54|447.34|448.8|446.6|0
1626358950000|2021-07-15 14:22:30|448.61|446.41|448.61|446.41|448.8|446.6|448.43|446.23|0
1626358960000|2021-07-15 14:22:40|448.7|446.5|448.43|446.23|448.8|446.6|448.43|446.23|0
1626358970000|2021-07-15 14:22:50|448.61|446.41|448.61|446.41|448.61|446.41|448.43|446.23|0
1626358980000|2021-07-15 14:23:00|448.8|446.6|448.43|446.23|448.8|446.6|448.43|446.23|0
1626358990000|2021-07-15 14:23:10|448.8|446.6|449.17|446.97|449.17|446.97|448.8|446.6|0
1626359000000|2021-07-15 14:23:20|449.36|447.16|449.54|447.34|449.54|447.34|449.36|447.16|0
1626359010000|2021-07-15 14:23:30|449.36|447.16|449.36|447.16|449.54|447.34|449.36|447.16|0
1626359020000|2021-07-15 14:23:40|449.17|446.97|449.73|447.53|449.73|447.53|449.17|446.97|0
1626359030000|2021-07-15 14:23:50|449.54|447.34|449.54|447.34|449.54|447.34|449.54|447.34|0
1626359040000|2021-07-15 14:24:00|450.1|447.9|451.03|448.83|451.03|448.83|450.1|447.9|0
1626359050000|2021-07-15 14:24:10|450.84|448.64|451.22|449.02|451.22|449.02|450.84|448.64|0
1626359060000|2021-07-15 14:24:20|451.03|448.83|451.22|449.02|451.22|449.02|451.03|448.83|0
1626359070000|2021-07-15 14:24:30|451.03|448.83|451.22|449.02|451.22|449.02|451.03|448.83|0
1626359080000|2021-07-15 14:24:40|451.03|448.83|450.66|448.46|451.03|448.83|450.66|448.46|0
1626359090000|2021-07-15 14:24:50|450.47|448.27|450.29|448.09|450.47|448.27|450.29|448.09|0
1626359100000|2021-07-15 14:25:00|449.91|447.71|450.66|448.46|450.66|448.46|449.91|447.71|0
1626359110000|2021-07-15 14:25:10|450.84|448.64|450.66|448.46|450.84|448.64|450.66|448.46|0
1626359120000|2021-07-15 14:25:20|450.47|448.27|450.1|447.9|450.47|448.27|450.1|447.9|0
1626359130000|2021-07-15 14:25:30|449.91|447.71|449.17|446.97|449.91|447.71|449.17|446.97|0
1626359140000|2021-07-15 14:25:40|449.36|447.16|449.17|446.97|449.36|447.16|448.98|446.78|0
1626359150000|2021-07-15 14:25:50|448.98|446.78|448.98|446.78|448.98|446.78|448.98|446.78|0
1626359160000|2021-07-15 14:26:00|449.17|446.97|448.98|446.78|449.17|446.97|448.98|446.78|0
1626359170000|2021-07-15 14:26:10|449.36|447.16|449.36|447.16|449.54|447.34|449.36|447.16|0
1626359180000|2021-07-15 14:26:20|449.73|447.53|449.73|447.53|449.91|447.71|449.73|447.53|0
1626359190000|2021-07-15 14:26:30|449.91|447.71|449.73|447.53|449.91|447.71|449.73|447.53|0
1626359200000|2021-07-15 14:26:40|449.36|447.16|448.98|446.78|449.36|447.16|448.98|446.78|0
1626359210000|2021-07-15 14:26:50|448.61|446.41|448.61|446.41|448.61|446.41|448.61|446.41|0
1626359220000|2021-07-15 14:27:00|448.24|446.04|448.8|446.6|448.8|446.6|448.24|446.04|0
1626359230000|2021-07-15 14:27:10|448.61|446.41|448.24|446.04|448.61|446.41|448.24|446.04|0
1626359240000|2021-07-15 14:27:20|448.61|446.41|448.7|446.5|448.98|446.78|448.61|446.41|0
1626359250000|2021-07-15 14:27:30|448.61|446.41|448.06|445.86|448.61|446.41|448.06|445.86|0
1626359260000|2021-07-15 14:27:40|447.87|445.67|447.68|445.48|447.87|445.67|447.68|445.48|0
1626359270000|2021-07-15 14:27:50|447.87|445.67|447.68|445.48|447.87|445.67|447.68|445.48|0
1626359280000|2021-07-15 14:28:00|447.5|445.3|447.31|445.11|447.5|445.3|447.13|444.93|0
1626359290000|2021-07-15 14:28:10|447.13|444.93|446.76|444.56|447.13|444.93|446.76|444.56|0
1626359300000|2021-07-15 14:28:20|446.94|444.74|446.2|444|446.94|444.74|446.2|444|0
1626359310000|2021-07-15 14:28:30|446.29|444.09|446.57|444.37|446.57|444.37|446.29|444.09|0
1626359320000|2021-07-15 14:28:40|446.2|444|446.2|444|446.39|444.19|446.2|444|0
1626359330000|2021-07-15 14:28:50|446.02|443.82|445.65|443.45|446.02|443.82|445.65|443.45|0
1626359340000|2021-07-15 14:29:00|445.28|443.08|445.65|443.45|445.65|443.45|445.28|443.08|0
1626359350000|2021-07-15 14:29:10|445.83|443.63|446.2|444|446.2|444|445.83|443.63|0
1626359360000|2021-07-15 14:29:20|446.39|444.19|446.39|444.19|446.57|444.37|446.39|444.19|0
1626359370000|2021-07-15 14:29:30|446.57|444.37|446.39|444.19|446.57|444.37|446.39|444.19|0
1626359380000|2021-07-15 14:29:40|446.2|444|446.02|443.82|446.2|444|446.02|443.82|0
1626359390000|2021-07-15 14:29:50|446.2|444|446.2|444|446.2|444|446.2|444|0
1626359400000|2021-07-15 14:30:00|446.39|444.19|446.57|444.37|446.76|444.56|446.39|444.19|0
1626359410000|2021-07-15 14:30:10|446.94|444.74|447.13|444.93|447.13|444.93|446.94|444.74|0
1626359420000|2021-07-15 14:30:20|447.31|445.11|447.22|445.02|447.31|445.11|447.13|444.93|0
1626359430000|2021-07-15 14:30:30|447.5|445.3|447.31|445.11|447.68|445.48|447.31|445.11|0
1626359440000|2021-07-15 14:30:40|447.5|445.3|447.68|445.48|447.87|445.67|447.5|445.3|0
1626359450000|2021-07-15 14:30:50|447.5|445.3|447.5|445.3|447.5|445.3|447.13|444.93|0
1626359460000|2021-07-15 14:31:00|447.68|445.48|447.87|445.67|448.05|445.85|447.68|445.48|0
1626359480000|2021-07-15 14:31:20|448.05|445.85|448.05|445.85|448.05|445.85|448.05|445.85|0
1626359490000|2021-07-15 14:31:30|447.87|445.67|447.87|445.67|448.05|445.85|447.87|445.67|0
1626359500000|2021-07-15 14:31:40|447.68|445.48|447.68|445.48|447.87|445.67|447.68|445.48|0
1626359510000|2021-07-15 14:31:50|447.87|445.67|447.87|445.67|448.05|445.85|447.87|445.67|0
1626359520000|2021-07-15 14:32:00|448.05|445.85|448.7|446.5|448.8|446.6|448.05|445.85|0
1626359530000|2021-07-15 14:32:10|449.17|446.97|448.98|446.78|449.26|447.06|448.98|446.78|0
1626359540000|2021-07-15 14:32:20|449.17|446.97|448.8|446.6|449.17|446.97|448.8|446.6|0
1626359550000|2021-07-15 14:32:30|449.17|446.97|449.17|446.97|449.17|446.97|449.17|446.97|0
1626359560000|2021-07-15 14:32:40|448.98|446.78|449.35|447.15|449.35|447.15|448.98|446.78|0
1626359570000|2021-07-15 14:32:50|449.54|447.34|449.91|447.71|449.91|447.71|449.54|447.34|0
1626359580000|2021-07-15 14:33:00|449.54|447.34|449.54|447.34|449.54|447.34|449.35|447.15|0
1626359590000|2021-07-15 14:33:10|449.72|447.52|450.28|448.08|450.28|448.08|449.72|447.52|0
1626359600000|2021-07-15 14:33:20|450.1|447.9|449.72|447.52|450.1|447.9|449.72|447.52|0
1626359610000|2021-07-15 14:33:30|449.54|447.34|449.07|446.87|449.54|447.34|449.07|446.87|0
1626359620000|2021-07-15 14:33:40|449.17|446.97|449.17|446.97|449.17|446.97|448.98|446.78|0
1626359630000|2021-07-15 14:33:50|448.98|446.78|448.98|446.78|448.98|446.78|448.8|446.6|0
1626359640000|2021-07-15 14:34:00|448.8|446.6|448.61|446.41|448.8|446.6|448.61|446.41|0
1626359650000|2021-07-15 14:34:10|448.8|446.6|449.17|446.97|449.17|446.97|448.8|446.6|0
1626359660000|2021-07-15 14:34:20|448.98|446.78|449.54|447.34|449.54|447.34|448.98|446.78|0
1626359670000|2021-07-15 14:34:30|449.72|447.52|450.1|447.9|450.1|447.9|449.72|447.52|0
1626359680000|2021-07-15 14:34:40|449.91|447.71|449.35|447.15|449.91|447.71|449.35|447.15|0
1626359690000|2021-07-15 14:34:50|449.17|446.97|449.17|446.97|449.17|446.97|449.17|446.97|0
1626359700000|2021-07-15 14:35:00|448.79|446.59|448.61|446.41|448.98|446.78|448.61|446.41|0
1626359710000|2021-07-15 14:35:10|448.98|446.78|448.61|446.41|448.98|446.78|448.61|446.41|0
1626359720000|2021-07-15 14:35:20|448.98|446.78|448.98|446.78|448.98|446.78|448.98|446.78|0
1626359730000|2021-07-15 14:35:30|448.79|446.59|448.98|446.78|448.98|446.78|448.79|446.59|0
1626359740000|2021-07-15 14:35:40|448.79|446.59|448.61|446.41|448.79|446.59|448.24|446.04|0
1626359750000|2021-07-15 14:35:50|448.42|446.22|448.24|446.04|448.42|446.22|448.24|446.04|0
1626359760000|2021-07-15 14:36:00|447.87|445.67|447.96|445.76|448.05|445.85|447.87|445.67|0
1626359770000|2021-07-15 14:36:10|448.24|446.04|448.98|446.78|449.17|446.97|448.24|446.04|0
1626359780000|2021-07-15 14:36:20|449.35|447.15|449.17|446.97|449.35|447.15|449.17|446.97|0
1626359790000|2021-07-15 14:36:30|448.79|446.59|449.54|447.34|449.54|447.34|448.79|446.59|0
1626359800000|2021-07-15 14:36:40|449.35|447.15|448.61|446.41|449.35|447.15|448.61|446.41|0
1626359810000|2021-07-15 14:36:50|448.98|446.78|448.61|446.41|448.98|446.78|448.61|446.41|0
1626359820000|2021-07-15 14:37:00|448.98|446.78|448.79|446.59|448.98|446.78|448.79|446.59|0
1626359830000|2021-07-15 14:37:10|448.61|446.41|448.42|446.22|448.61|446.41|448.24|446.04|0
1626359840000|2021-07-15 14:37:20|448.61|446.41|448.61|446.41|448.61|446.41|448.61|446.41|0
1626359850000|2021-07-15 14:37:30|448.79|446.59|448.88|446.68|448.98|446.78|448.61|446.41|0
1626359860000|2021-07-15 14:37:40|448.98|446.78|449.17|446.97|449.17|446.97|448.79|446.59|0
1626359870000|2021-07-15 14:37:50|449.35|447.15|448.98|446.78|449.35|447.15|448.98|446.78|0
1626359880000|2021-07-15 14:38:00|448.79|446.59|448.98|446.78|448.98|446.78|448.79|446.59|0
1626359890000|2021-07-15 14:38:10|449.16|446.96|449.16|446.96|449.16|446.96|449.16|446.96|0
1626359900000|2021-07-15 14:38:20|449.35|447.15|449.16|446.96|449.54|447.34|449.16|446.96|0
1626359910000|2021-07-15 14:38:30|449.07|446.87|449.16|446.96|449.16|446.96|448.79|446.59|0
1626359920000|2021-07-15 14:38:40|449.35|447.15|449.72|447.52|449.72|447.52|449.35|447.15|0
1626359930000|2021-07-15 14:38:50|449.54|447.34|449.91|447.71|449.91|447.71|449.54|447.34|0
1626359940000|2021-07-15 14:39:00|450.09|447.89|450.28|448.08|450.28|448.08|450.09|447.89|0
1626359950000|2021-07-15 14:39:10|450.47|448.27|450.93|448.73|450.93|448.73|450.47|448.27|0
1626359960000|2021-07-15 14:39:20|451.02|448.82|451.02|448.82|451.02|448.82|450.84|448.64|0
1626359970000|2021-07-15 14:39:30|450.84|448.64|451.02|448.82|451.02|448.82|450.84|448.64|0
1626359980000|2021-07-15 14:39:40|451.21|449.01|451.4|449.2|451.58|449.38|451.21|449.01|0
1626359990000|2021-07-15 14:39:50|451.21|449.01|451.4|449.2|451.58|449.38|451.21|449.01|0
1626360000000|2021-07-15 14:40:00|451.21|449.01|450.84|448.64|451.21|449.01|450.84|448.64|0
1626360010000|2021-07-15 14:40:10|451.02|448.82|450.47|448.27|451.02|448.82|450.47|448.27|0
1626360020000|2021-07-15 14:40:20|450.09|447.89|450.28|448.08|450.28|448.08|450|447.8|0
1626360030000|2021-07-15 14:40:30|450.47|448.27|450.46|448.26|450.65|448.45|450.46|448.26|0
1626360040000|2021-07-15 14:40:40|450.28|448.08|449.91|447.71|450.28|448.08|449.91|447.71|0
1626360050000|2021-07-15 14:40:50|449.72|447.52|449.35|447.15|449.72|447.52|449.35|447.15|0
1626360060000|2021-07-15 14:41:00|449.16|446.96|448.79|446.59|449.16|446.96|448.79|446.59|0
1626360070000|2021-07-15 14:41:10|448.42|446.22|448.79|446.59|448.79|446.59|448.42|446.22|0
1626360080000|2021-07-15 14:41:20|448.88|446.68|449.35|447.15|449.35|447.15|448.88|446.68|0
1626360090000|2021-07-15 14:41:30|449.54|447.34|448.98|446.78|449.54|447.34|448.98|446.78|0
1626360100000|2021-07-15 14:41:40|449.16|446.96|448.79|446.59|449.16|446.96|448.79|446.59|0
1626360110000|2021-07-15 14:41:50|448.61|446.41|448.98|446.78|448.98|446.78|448.61|446.41|0
1626360120000|2021-07-15 14:42:00|448.79|446.59|448.98|446.78|449.35|447.15|448.79|446.59|0
1626360130000|2021-07-15 14:42:10|449.16|446.96|448.98|446.78|449.53|447.33|448.98|446.78|0
1626360140000|2021-07-15 14:42:20|449.16|446.96|448.23|446.03|449.16|446.96|448.23|446.03|0
1626360150000|2021-07-15 14:42:30|447.86|445.66|447.31|445.11|447.86|445.66|447.31|445.11|0
1626360160000|2021-07-15 14:42:40|447.68|445.48|447.86|445.66|447.86|445.66|447.49|445.29|0
1626360170000|2021-07-15 14:42:50|448.05|445.85|447.68|445.48|448.23|446.03|447.68|445.48|0
1626360180000|2021-07-15 14:43:00|447.86|445.66|447.68|445.48|447.86|445.66|447.49|445.29|0
1626360190000|2021-07-15 14:43:10|447.86|445.66|447.86|445.66|447.86|445.66|447.86|445.66|0
1626360200000|2021-07-15 14:43:20|448.05|445.85|447.31|445.11|448.05|445.85|447.31|445.11|0
1626360210000|2021-07-15 14:43:30|447.12|444.92|447.31|445.11|447.31|445.11|447.12|444.92|0
1626360220000|2021-07-15 14:43:40|447.12|444.92|446.75|444.55|447.12|444.92|446.75|444.55|0
1626360230000|2021-07-15 14:43:50|446.19|443.99|446.19|443.99|446.19|443.99|445.82|443.62|0
1626360240000|2021-07-15 14:44:00|446.01|443.81|446.38|444.18|446.38|444.18|446.01|443.81|0
1626360250000|2021-07-15 14:44:10|446.19|443.99|445.45|443.25|446.38|444.18|445.45|443.25|0
1626360260000|2021-07-15 14:44:20|445.64|443.44|445.82|443.62|445.82|443.62|445.64|443.44|0
1626360270000|2021-07-15 14:44:30|446.01|443.81|445.82|443.62|446.01|443.81|445.82|443.62|0
1626360280000|2021-07-15 14:44:40|445.64|443.44|445.82|443.62|446.01|443.81|445.64|443.44|0
1626360290000|2021-07-15 14:44:50|445.64|443.44|445.45|443.25|445.82|443.62|445.45|443.25|0
1626360300000|2021-07-15 14:45:00|445.27|443.07|444.53|442.33|445.27|443.07|444.53|442.33|0
1626360310000|2021-07-15 14:45:10|444.16|441.96|444.53|442.33|444.53|442.33|443.97|441.77|0
1626360320000|2021-07-15 14:45:20|445.08|442.88|445.64|443.44|445.64|443.44|445.08|442.88|0
1626360330000|2021-07-15 14:45:30|446.19|443.99|446.38|444.18|446.38|444.18|446.19|443.99|0
1626360340000|2021-07-15 14:45:40|446.75|444.55|445.82|443.62|446.75|444.55|445.82|443.62|0
1626360350000|2021-07-15 14:45:50|446.19|443.99|446.56|444.36|446.56|444.36|446.19|443.99|0
1626360360000|2021-07-15 14:46:00|446.01|443.81|446.38|444.18|446.38|444.18|445.82|443.62|0
1626360370000|2021-07-15 14:46:10|446.19|443.99|446.38|444.18|446.56|444.36|446.19|443.99|0
1626360380000|2021-07-15 14:46:20|446.19|443.99|446.19|443.99|446.19|443.99|446.01|443.81|0
1626360390000|2021-07-15 14:46:30|446.01|443.81|445.82|443.62|446.19|443.99|445.82|443.62|0
1626360400000|2021-07-15 14:46:40|445.64|443.44|445.64|443.44|445.82|443.62|445.45|443.25|0
1626360410000|2021-07-15 14:46:50|445.45|443.25|445.64|443.44|445.64|443.44|445.45|443.25|0
1626360420000|2021-07-15 14:47:00|445.45|443.25|445.45|443.25|445.64|443.44|445.45|443.25|0
1626360430000|2021-07-15 14:47:10|445.82|443.62|445.82|443.62|445.82|443.62|445.82|443.62|0
1626360440000|2021-07-15 14:47:20|445.45|443.25|445.45|443.25|445.45|443.25|445.45|443.25|0
1626360450000|2021-07-15 14:47:30|445.64|443.44|445.64|443.44|445.82|443.62|445.64|443.44|0
1626360460000|2021-07-15 14:47:40|446.01|443.81|446.01|443.81|446.01|443.81|445.82|443.62|0
1626360470000|2021-07-15 14:47:50|445.82|443.62|445.64|443.44|445.82|443.62|445.64|443.44|0
1626360480000|2021-07-15 14:48:00|446.01|443.81|446.19|443.99|446.19|443.99|446.01|443.81|0
1626360490000|2021-07-15 14:48:10|446.38|444.18|446.38|444.18|446.56|444.36|446.38|444.18|0
1626360500000|2021-07-15 14:48:20|446.56|444.36|446.93|444.73|446.93|444.73|446.56|444.36|0
1626360510000|2021-07-15 14:48:30|446.56|444.36|446.19|443.99|446.56|444.36|446.19|443.99|0
1626360520000|2021-07-15 14:48:40|446.01|443.81|445.45|443.25|446.01|443.81|445.45|443.25|0
1626360540000|2021-07-15 14:49:00|445.08|442.88|445.27|443.07|445.27|443.07|445.08|442.88|0
1626360550000|2021-07-15 14:49:10|445.08|442.88|444.9|442.7|445.08|442.88|444.9|442.7|0
1626360560000|2021-07-15 14:49:20|445.08|442.88|445.08|442.88|445.08|442.88|445.08|442.88|0
1626360570000|2021-07-15 14:49:30|445.27|443.07|444.9|442.7|445.27|443.07|444.9|442.7|0
1626360580000|2021-07-15 14:49:40|445.08|442.88|445.45|443.25|445.82|443.62|445.08|442.88|0
1626360590000|2021-07-15 14:49:50|445.64|443.44|445.27|443.07|445.64|443.44|445.27|443.07|0
1626360600000|2021-07-15 14:50:00|445.45|443.25|445.08|442.88|445.45|443.25|445.08|442.88|0
1626360610000|2021-07-15 14:50:10|444.9|442.7|444.9|442.7|444.9|442.7|444.9|442.7|0
1626360620000|2021-07-15 14:50:20|444.34|442.14|443.79|441.59|444.34|442.14|443.79|441.59|0
1626360630000|2021-07-15 14:50:30|443.6|441.4|443.6|441.4|443.6|441.4|443.6|441.4|0
1626360640000|2021-07-15 14:50:40|443.42|441.22|443.79|441.59|443.79|441.59|443.42|441.22|0
1626360650000|2021-07-15 14:50:50|445.08|442.88|445.27|443.07|445.45|443.25|445.08|442.88|0
1626360660000|2021-07-15 14:51:00|445.45|443.25|446.75|444.55|446.75|444.55|445.45|443.25|0
1626360670000|2021-07-15 14:51:10|446.38|444.18|446.93|444.73|446.93|444.73|446.38|444.18|0
1626360680000|2021-07-15 14:51:20|447.12|444.92|447.86|445.66|447.86|445.66|447.12|444.92|0
1626360690000|2021-07-15 14:51:30|448.04|445.84|448.42|446.22|448.42|446.22|448.04|445.84|0
1626360700000|2021-07-15 14:51:40|448.23|446.03|448.42|446.22|448.79|446.59|448.23|446.03|0
1626360710000|2021-07-15 14:51:50|448.6|446.4|448.79|446.59|448.79|446.59|448.6|446.4|0
1626360720000|2021-07-15 14:52:00|448.23|446.03|448.6|446.4|448.6|446.4|448.23|446.03|0
1626360730000|2021-07-15 14:52:10|448.42|446.22|448.42|446.22|448.42|446.22|448.42|446.22|0
1626360740000|2021-07-15 14:52:20|448.04|445.84|448.42|446.22|448.42|446.22|448.04|445.84|0
1626360750000|2021-07-15 14:52:30|448.6|446.4|448.04|445.84|448.6|446.4|448.04|445.84|0
1626360760000|2021-07-15 14:52:40|448.23|446.03|448.04|445.84|448.23|446.03|447.67|445.47|0
1626360770000|2021-07-15 14:52:50|448.42|446.22|448.6|446.4|448.6|446.4|448.42|446.22|0
1626360780000|2021-07-15 14:53:00|448.42|446.22|447.86|445.66|448.42|446.22|447.86|445.66|0
1626360790000|2021-07-15 14:53:10|447.67|445.47|447.67|445.47|447.67|445.47|447.67|445.47|0
1626360800000|2021-07-15 14:53:20|447.49|445.29|447.49|445.29|447.67|445.47|447.49|445.29|0
1626360810000|2021-07-15 14:53:30|447.86|445.66|447.86|445.66|447.86|445.66|447.67|445.47|0
1626360820000|2021-07-15 14:53:40|448.23|446.03|448.6|446.4|448.6|446.4|448.23|446.03|0
1626360830000|2021-07-15 14:53:50|448.42|446.22|447.67|445.47|448.42|446.22|447.67|445.47|0
1626360840000|2021-07-15 14:54:00|447.49|445.29|447.67|445.47|447.67|445.47|447.49|445.29|0
1626360850000|2021-07-15 14:54:10|447.86|445.66|448.23|446.03|448.23|446.03|447.86|445.66|0
1626360860000|2021-07-15 14:54:20|447.86|445.66|447.67|445.47|447.86|445.66|447.67|445.47|0
1626360870000|2021-07-15 14:54:30|447.3|445.1|447.49|445.29|447.49|445.29|447.3|445.1|0
1626360880000|2021-07-15 14:54:40|447.3|445.1|447.67|445.47|447.67|445.47|447.3|445.1|0
1626360890000|2021-07-15 14:54:50|447.86|445.66|448.04|445.84|448.04|445.84|447.86|445.66|0
1626360900000|2021-07-15 14:55:00|447.49|445.29|448.23|446.03|448.23|446.03|447.49|445.29|0
1626360910000|2021-07-15 14:55:10|448.04|445.84|448.6|446.4|448.6|446.4|447.86|445.66|0
1626360920000|2021-07-15 14:55:20|448.79|446.59|448.87|446.67|448.97|446.77|448.79|446.59|0
1626360930000|2021-07-15 14:55:30|448.79|446.59|448.79|446.59|448.79|446.59|448.6|446.4|0
1626360940000|2021-07-15 14:55:40|448.41|446.21|448.23|446.03|448.41|446.21|448.23|446.03|0
1626360950000|2021-07-15 14:55:50|448.04|445.84|448.23|446.03|448.23|446.03|448.04|445.84|0
1626360960000|2021-07-15 14:56:00|448.41|446.21|448.41|446.21|448.41|446.21|448.23|446.03|0
1626360970000|2021-07-15 14:56:10|448.04|445.84|448.41|446.21|448.6|446.4|448.04|445.84|0
1626360980000|2021-07-15 14:56:20|448.23|446.03|448.79|446.59|448.79|446.59|448.23|446.03|0
1626360990000|2021-07-15 14:56:30|448.97|446.77|448.97|446.77|448.97|446.77|448.79|446.59|0
1626361000000|2021-07-15 14:56:40|449.16|446.96|449.16|446.96|449.16|446.96|449.16|446.96|0
1626361010000|2021-07-15 14:56:50|448.79|446.59|448.97|446.77|448.97|446.77|448.79|446.59|0
1626361020000|2021-07-15 14:57:00|448.6|446.4|448.6|446.4|448.6|446.4|448.41|446.21|0
1626361030000|2021-07-15 14:57:10|448.41|446.21|448.04|445.84|448.41|446.21|448.04|445.84|0
1626361040000|2021-07-15 14:57:20|448.23|446.03|448.78|446.58|448.78|446.58|448.04|445.84|0
1626361050000|2021-07-15 14:57:30|449.16|446.96|449.16|446.96|449.16|446.96|448.97|446.77|0
1626361060000|2021-07-15 14:57:40|448.97|446.77|448.97|446.77|449.16|446.96|448.97|446.77|0
1626361070000|2021-07-15 14:57:50|448.78|446.58|448.69|446.49|448.78|446.58|448.6|446.4|0
1626361080000|2021-07-15 14:58:00|448.41|446.21|448.41|446.21|448.41|446.21|448.41|446.21|0
1626361090000|2021-07-15 14:58:10|448.23|446.03|448.6|446.4|448.6|446.4|448.23|446.03|0
1626361100000|2021-07-15 14:58:20|448.69|446.49|448.78|446.58|448.78|446.58|448.69|446.49|0
1626361110000|2021-07-15 14:58:30|448.6|446.4|448.78|446.58|448.97|446.77|448.6|446.4|0
1626361120000|2021-07-15 14:58:40|448.6|446.4|448.41|446.21|448.78|446.58|448.41|446.21|0
1626361130000|2021-07-15 14:58:50|448.6|446.4|448.32|446.12|448.6|446.4|448.32|446.12|0
1626361140000|2021-07-15 14:59:00|448.41|446.21|448.41|446.21|448.41|446.21|448.41|446.21|0
1626361150000|2021-07-15 14:59:10|448.13|445.93|448.41|446.21|448.41|446.21|448.13|445.93|0
1626361160000|2021-07-15 14:59:20|448.23|446.03|448.23|446.03|448.41|446.21|448.23|446.03|0
1626361170000|2021-07-15 14:59:30|448.04|445.84|447.86|445.66|448.04|445.84|447.86|445.66|0
1626361190000|2021-07-15 14:59:50|448.04|445.84|447.86|445.66|448.04|445.84|447.86|445.66|0
1626361200000|2021-07-15 15:00:00|447.67|445.47|447.67|445.47|447.67|445.47|447.3|445.1|0
1626361210000|2021-07-15 15:00:10|447.86|445.66|446.74|444.54|447.86|445.66|446.74|444.54|0
1626361220000|2021-07-15 15:00:20|446.93|444.73|447.48|445.28|447.48|445.28|446.93|444.73|0
1626361230000|2021-07-15 15:00:30|447.67|445.47|447.67|445.47|447.67|445.47|447.67|445.47|0
1626361240000|2021-07-15 15:00:40|447.86|445.66|447.86|445.66|448.04|445.84|447.67|445.47|0
1626361250000|2021-07-15 15:00:50|447.94|445.74|448.23|446.03|448.23|446.03|447.94|445.74|0
1626361260000|2021-07-15 15:01:00|448.6|446.4|448.23|446.03|448.6|446.4|448.23|446.03|0
1626361270000|2021-07-15 15:01:10|448.04|445.84|447.86|445.66|448.04|445.84|447.86|445.66|0
1626361280000|2021-07-15 15:01:20|447.85|445.65|447.48|445.28|447.85|445.65|447.48|445.28|0
1626361290000|2021-07-15 15:01:30|447.67|445.47|447.3|445.1|447.67|445.47|447.3|445.1|0
1626361300000|2021-07-15 15:01:40|447.48|445.28|447.85|445.65|447.85|445.65|447.48|445.28|0
1626361310000|2021-07-15 15:01:50|448.04|445.84|447.85|445.65|448.04|445.84|447.85|445.65|0
1626361320000|2021-07-15 15:02:00|447.48|445.28|447.3|445.1|447.48|445.28|447.3|445.1|0
1626361330000|2021-07-15 15:02:10|447.11|444.91|446.74|444.54|447.11|444.91|446.74|444.54|0
1626361340000|2021-07-15 15:02:20|446.56|444.36|446.37|444.17|446.56|444.36|446.37|444.17|0
1626361350000|2021-07-15 15:02:30|446.19|443.99|445.08|442.88|446.19|443.99|445.08|442.88|0
1626361360000|2021-07-15 15:02:40|445.07|442.87|445.07|442.87|445.07|442.87|445.07|442.87|0
1626361370000|2021-07-15 15:02:50|444.89|442.69|444.89|442.69|444.89|442.69|444.7|442.5|0
1626361380000|2021-07-15 15:03:00|445.07|442.87|445.07|442.87|445.26|443.06|444.89|442.69|0
1626361390000|2021-07-15 15:03:10|445.26|443.06|445.26|443.06|445.26|443.06|445.07|442.87|0
1626361400000|2021-07-15 15:03:20|445.44|443.24|444.7|442.5|445.44|443.24|444.7|442.5|0
1626361410000|2021-07-15 15:03:30|444.52|442.32|444.52|442.32|444.52|442.32|444.52|442.32|0
1626361420000|2021-07-15 15:03:40|444.33|442.13|444.15|441.95|444.33|442.13|444.15|441.95|0
1626361430000|2021-07-15 15:03:50|443.78|441.58|443.78|441.58|443.78|441.58|443.78|441.58|0
1626361440000|2021-07-15 15:04:00|443.6|441.4|444.33|442.13|444.33|442.13|443.6|441.4|0
1626361450000|2021-07-15 15:04:10|444.15|441.95|444.52|442.32|444.52|442.32|444.15|441.95|0
1626361460000|2021-07-15 15:04:20|444.33|442.13|444.15|441.95|444.33|442.13|443.96|441.76|0
1626361470000|2021-07-15 15:04:30|443.78|441.58|443.96|441.76|443.96|441.76|443.78|441.58|0
1626361480000|2021-07-15 15:04:40|444.15|441.95|443.96|441.76|444.33|442.13|443.96|441.76|0
1626361490000|2021-07-15 15:04:50|444.15|441.95|443.78|441.58|444.15|441.95|443.78|441.58|0
1626361500000|2021-07-15 15:05:00|444.15|441.95|444.33|442.13|444.33|442.13|444.15|441.95|0
1626361510000|2021-07-15 15:05:10|444.7|442.5|444.33|442.13|444.89|442.69|444.33|442.13|0
1626361520000|2021-07-15 15:05:20|444.15|441.95|443.96|441.76|444.15|441.95|443.96|441.76|0
1626361530000|2021-07-15 15:05:30|444.15|441.95|444.89|442.69|444.89|442.69|444.15|441.95|0
1626361540000|2021-07-15 15:05:40|445.07|442.87|445.44|443.24|445.44|443.24|445.07|442.87|0
1626361550000|2021-07-15 15:05:50|445.63|443.43|445.72|443.52|445.81|443.61|445.63|443.43|0
1626361560000|2021-07-15 15:06:00|445.63|443.43|446.37|444.17|446.37|444.17|445.63|443.43|0
1626361570000|2021-07-15 15:06:10|446.55|444.35|446.37|444.17|446.55|444.35|446.37|444.17|0
1626361580000|2021-07-15 15:06:20|446.18|443.98|446.93|444.73|446.93|444.73|446.18|443.98|0
1626361590000|2021-07-15 15:06:30|447.11|444.91|447.67|445.47|447.67|445.47|447.11|444.91|0
1626361600000|2021-07-15 15:06:40|448.04|445.84|448.04|445.84|448.04|445.84|448.04|445.84|0
1626361610000|2021-07-15 15:06:50|447.85|445.65|448.22|446.02|448.22|446.02|447.67|445.47|0
1626361620000|2021-07-15 15:07:00|448.59|446.39|448.59|446.39|449.15|446.95|448.59|446.39|0
1626361630000|2021-07-15 15:07:10|448.41|446.21|448.41|446.21|448.59|446.39|448.41|446.21|0
1626361640000|2021-07-15 15:07:20|448.22|446.02|448.41|446.21|448.41|446.21|448.04|445.84|0
1626361650000|2021-07-15 15:07:30|448.59|446.39|448.41|446.21|448.78|446.58|448.41|446.21|0
1626361660000|2021-07-15 15:07:40|448.78|446.58|448.41|446.21|448.78|446.58|448.41|446.21|0
1626361670000|2021-07-15 15:07:50|448.78|446.58|448.68|446.48|448.78|446.58|448.59|446.39|0
1626361680000|2021-07-15 15:08:00|448.41|446.21|448.04|445.84|448.59|446.39|448.04|445.84|0
1626361690000|2021-07-15 15:08:10|447.85|445.65|447.85|445.65|447.85|445.65|447.67|445.47|0
1626361700000|2021-07-15 15:08:20|447.67|445.47|447.67|445.47|447.67|445.47|447.67|445.47|0
1626361710000|2021-07-15 15:08:30|447.85|445.65|447.67|445.47|447.85|445.65|447.67|445.47|0
1626361720000|2021-07-15 15:08:40|447.48|445.28|447.3|445.1|447.67|445.47|447.3|445.1|0
1626361730000|2021-07-15 15:08:50|447.48|445.28|447.85|445.65|447.85|445.65|447.38|445.18|0
1626361740000|2021-07-15 15:09:00|448.22|446.02|448.78|446.58|448.78|446.58|448.22|446.02|0
1626361750000|2021-07-15 15:09:10|448.41|446.21|448.04|445.84|448.41|446.21|448.04|445.84|0
1626361760000|2021-07-15 15:09:20|447.85|445.65|447.29|445.09|447.85|445.65|447.29|445.09|0
1626361770000|2021-07-15 15:09:30|447.67|445.47|447.29|445.09|447.67|445.47|447.29|445.09|0
1626361780000|2021-07-15 15:09:40|447.48|445.28|447.48|445.28|447.85|445.65|447.48|445.28|0
1626361790000|2021-07-15 15:09:50|447.38|445.18|447.48|445.28|447.48|445.28|447.38|445.18|0
1626361800000|2021-07-15 15:10:00|447.29|445.09|446.55|444.35|447.29|445.09|446.55|444.35|0
1626361810000|2021-07-15 15:10:10|446.74|444.54|447.11|444.91|447.11|444.91|446.55|444.35|0
1626361820000|2021-07-15 15:10:20|446.92|444.72|446.74|444.54|447.11|444.91|446.74|444.54|0
1626361830000|2021-07-15 15:10:30|446.55|444.35|445.63|443.43|446.55|444.35|445.63|443.43|0
1626361840000|2021-07-15 15:10:40|445.81|443.61|446.18|443.98|446.18|443.98|445.81|443.61|0
1626361850000|2021-07-15 15:10:50|446.37|444.17|446.92|444.72|447.11|444.91|446.37|444.17|0
1626361860000|2021-07-15 15:11:00|446.55|444.35|446.74|444.54|446.92|444.72|446.55|444.35|0
1626361870000|2021-07-15 15:11:10|446.37|444.17|446.55|444.35|446.55|444.35|446.37|444.17|0
1626361880000|2021-07-15 15:11:20|446.37|444.17|446.37|444.17|446.37|444.17|446.37|444.17|0
1626361890000|2021-07-15 15:11:30|446.55|444.35|446.74|444.54|446.74|444.54|446.55|444.35|0
1626361900000|2021-07-15 15:11:40|446.92|444.72|447.11|444.91|447.11|444.91|446.74|444.54|0
1626361910000|2021-07-15 15:11:50|447.29|445.09|447.11|444.91|447.48|445.28|447.11|444.91|0
1626361920000|2021-07-15 15:12:00|447.29|445.09|447.29|445.09|447.48|445.28|447.29|445.09|0
1626361930000|2021-07-15 15:12:10|447.11|444.91|446.92|444.72|447.11|444.91|446.74|444.54|0
1626361940000|2021-07-15 15:12:20|447.01|444.81|446.92|444.72|447.11|444.91|446.92|444.72|0
1626361950000|2021-07-15 15:12:30|446.74|444.54|447.11|444.91|447.11|444.91|446.74|444.54|0
1626361960000|2021-07-15 15:12:40|447.29|445.09|447.48|445.28|447.48|445.28|447.29|445.09|0
1626361970000|2021-07-15 15:12:50|447.29|445.09|447.11|444.91|447.29|445.09|447.11|444.91|0
1626361980000|2021-07-15 15:13:00|446.92|444.72|447.29|445.09|447.29|445.09|446.92|444.72|0
1626361990000|2021-07-15 15:13:10|447.48|445.28|446.74|444.54|447.48|445.28|446.74|444.54|0
1626362000000|2021-07-15 15:13:20|446.92|444.72|447.29|445.09|447.29|445.09|446.92|444.72|0
1626362010000|2021-07-15 15:13:30|447.48|445.28|447.66|445.46|447.66|445.46|447.48|445.28|0
1626362020000|2021-07-15 15:13:40|447.85|445.65|448.03|445.83|448.03|445.83|447.85|445.65|0
1626362030000|2021-07-15 15:13:50|448.41|446.21|448.78|446.58|448.96|446.76|448.41|446.21|0
1626362040000|2021-07-15 15:14:00|448.96|446.76|448.78|446.58|449.15|446.95|448.78|446.58|0
1626362050000|2021-07-15 15:14:10|449.15|446.95|449.33|447.13|449.33|447.13|449.15|446.95|0
1626362060000|2021-07-15 15:14:20|449.15|446.95|449.15|446.95|449.33|447.13|449.15|446.95|0
1626362070000|2021-07-15 15:14:30|449.33|447.13|449.33|447.13|449.33|447.13|449.15|446.95|0
1626362080000|2021-07-15 15:14:40|449.15|446.95|448.78|446.58|449.15|446.95|448.78|446.58|0
1626362090000|2021-07-15 15:14:50|448.59|446.39|448.78|446.58|448.96|446.76|448.59|446.39|0
1626362100000|2021-07-15 15:15:00|448.96|446.76|449.15|446.95|449.15|446.95|448.96|446.76|0
1626362110000|2021-07-15 15:15:10|448.96|446.76|448.78|446.58|448.96|446.76|448.78|446.58|0
1626362120000|2021-07-15 15:15:20|448.96|446.76|448.78|446.58|448.96|446.76|448.78|446.58|0
1626362130000|2021-07-15 15:15:30|448.96|446.76|448.96|446.76|448.96|446.76|448.96|446.76|0
1626362140000|2021-07-15 15:15:40|448.78|446.58|448.78|446.58|448.78|446.58|448.78|446.58|0
1626362150000|2021-07-15 15:15:50|448.96|446.76|448.59|446.39|448.96|446.76|448.59|446.39|0
1626362160000|2021-07-15 15:16:00|448.03|445.83|448.22|446.02|448.22|446.02|448.03|445.83|0
1626362170000|2021-07-15 15:16:10|448.41|446.21|448.78|446.58|448.78|446.58|448.41|446.21|0
1626362180000|2021-07-15 15:16:20|448.59|446.39|448.41|446.21|448.78|446.58|448.41|446.21|0
1626362190000|2021-07-15 15:16:30|448.4|446.2|448.59|446.39|448.78|446.58|448.4|446.2|0
1626362200000|2021-07-15 15:16:40|448.78|446.58|448.68|446.48|448.78|446.58|448.68|446.48|0
1626362210000|2021-07-15 15:16:50|448.59|446.39|448.96|446.76|448.96|446.76|448.59|446.39|0
1626362220000|2021-07-15 15:17:00|449.15|446.95|448.96|446.76|449.15|446.95|448.96|446.76|0
1626362230000|2021-07-15 15:17:10|448.68|446.48|448.59|446.39|448.68|446.48|448.59|446.39|0
1626362240000|2021-07-15 15:17:20|448.4|446.2|448.87|446.67|448.87|446.67|448.4|446.2|0
1626362250000|2021-07-15 15:17:30|448.78|446.58|449.15|446.95|449.15|446.95|448.78|446.58|0
1626362260000|2021-07-15 15:17:40|448.96|446.76|448.78|446.58|448.96|446.76|448.78|446.58|0
1626362270000|2021-07-15 15:17:50|448.96|446.76|448.96|446.76|449.05|446.85|448.96|446.76|0
1626362280000|2021-07-15 15:18:00|449.15|446.95|448.96|446.76|449.15|446.95|448.96|446.76|0
1626362290000|2021-07-15 15:18:10|448.78|446.58|448.4|446.2|448.78|446.58|448.4|446.2|0
1626362300000|2021-07-15 15:18:20|448.22|446.02|448.22|446.02|448.22|446.02|448.03|445.83|0
1626362310000|2021-07-15 15:18:30|448.4|446.2|448.22|446.02|448.4|446.2|448.22|446.02|0
1626362320000|2021-07-15 15:18:40|448.4|446.2|448.4|446.2|448.78|446.58|448.4|446.2|0
1626362330000|2021-07-15 15:18:50|448.22|446.02|448.03|445.83|448.22|446.02|448.03|445.83|0
1626362340000|2021-07-15 15:19:00|447.85|445.65|448.22|446.02|448.22|446.02|447.85|445.65|0
1626362350000|2021-07-15 15:19:10|448.4|446.2|448.4|446.2|448.4|446.2|448.22|446.02|0
1626362360000|2021-07-15 15:19:20|448.22|446.02|448.4|446.2|448.4|446.2|448.22|446.02|0
1626362370000|2021-07-15 15:19:30|448.59|446.39|448.22|446.02|448.59|446.39|448.22|446.02|0
1626362380000|2021-07-15 15:19:40|448.03|445.83|448.22|446.02|448.22|446.02|448.03|445.83|0
1626362390000|2021-07-15 15:19:50|448.03|445.83|448.4|446.2|448.4|446.2|448.03|445.83|0
1626362400000|2021-07-15 15:20:00|448.22|446.02|448.59|446.39|448.77|446.57|448.22|446.02|0
1626362410000|2021-07-15 15:20:10|448.4|446.2|448.03|445.83|448.4|446.2|448.03|445.83|0
1626362420000|2021-07-15 15:20:20|448.22|446.02|447.66|445.46|448.22|446.02|447.66|445.46|0
1626362430000|2021-07-15 15:20:30|447.85|445.65|448.59|446.39|448.59|446.39|447.85|445.65|0
1626362440000|2021-07-15 15:20:40|448.96|446.76|449.15|446.95|449.15|446.95|448.96|446.76|0
1626362450000|2021-07-15 15:20:50|448.96|446.76|448.96|446.76|448.96|446.76|448.96|446.76|0
1626362460000|2021-07-15 15:21:00|449.15|446.95|449.33|447.13|449.33|447.13|449.15|446.95|0
1626362470000|2021-07-15 15:21:10|449.15|446.95|448.77|446.57|449.15|446.95|448.77|446.57|0
1626362480000|2021-07-15 15:21:20|448.59|446.39|448.4|446.2|448.59|446.39|448.4|446.2|0
1626362490000|2021-07-15 15:21:30|448.22|446.02|448.22|446.02|448.22|446.02|448.03|445.83|0
1626362500000|2021-07-15 15:21:40|448.4|446.2|448.22|446.02|448.4|446.2|448.22|446.02|0
1626362510000|2021-07-15 15:21:50|448.03|445.83|448.12|445.92|448.12|445.92|448.03|445.83|0
1626362520000|2021-07-15 15:22:00|448.03|445.83|448.96|446.76|449.15|446.95|448.03|445.83|0
1626362530000|2021-07-15 15:22:10|449.15|446.95|449.15|446.95|449.15|446.95|449.15|446.95|0
1626362540000|2021-07-15 15:22:20|448.96|446.76|449.15|446.95|449.15|446.95|448.96|446.76|0
1626362550000|2021-07-15 15:22:30|448.96|446.76|449.15|446.95|449.15|446.95|448.96|446.76|0
1626362560000|2021-07-15 15:22:40|448.96|446.76|448.96|446.76|448.96|446.76|448.96|446.76|0
1626362570000|2021-07-15 15:22:50|449.14|446.94|449.14|446.94|449.14|446.94|448.96|446.76|0
1626362580000|2021-07-15 15:23:00|449.33|447.13|449.14|446.94|449.33|447.13|449.14|446.94|0
1626362590000|2021-07-15 15:23:10|448.96|446.76|448.96|446.76|448.96|446.76|448.77|446.57|0
1626362600000|2021-07-15 15:23:20|449.14|446.94|448.77|446.57|449.14|446.94|448.77|446.57|0
1626362610000|2021-07-15 15:23:30|448.96|446.76|448.96|446.76|448.96|446.76|448.96|446.76|0
1626362620000|2021-07-15 15:23:40|448.77|446.57|448.77|446.57|448.96|446.76|448.77|446.57|0
1626362630000|2021-07-15 15:23:50|448.96|446.76|449.14|446.94|449.14|446.94|448.96|446.76|0
1626362640000|2021-07-15 15:24:00|449.33|447.13|449.33|447.13|449.33|447.13|449.33|447.13|0
1626362650000|2021-07-15 15:24:10|449.14|446.94|449.33|447.13|449.33|447.13|449.14|446.94|0
1626362670000|2021-07-15 15:24:30|449.14|446.94|449.14|446.94|449.14|446.94|449.14|446.94|0
1626362680000|2021-07-15 15:24:40|449.33|447.13|449.33|447.13|449.33|447.13|449.33|447.13|0
1626362690000|2021-07-15 15:24:50|449.52|447.32|449.52|447.32|449.52|447.32|449.52|447.32|0
1626362700000|2021-07-15 15:25:00|449.33|447.13|449.33|447.13|449.33|447.13|449.33|447.13|0
1626362710000|2021-07-15 15:25:10|449.52|447.32|449.33|447.13|449.52|447.32|449.33|447.13|0
1626362720000|2021-07-15 15:25:20|449.14|446.94|449.14|446.94|449.14|446.94|449.14|446.94|0
1626362730000|2021-07-15 15:25:30|448.96|446.76|448.96|446.76|448.96|446.76|448.96|446.76|0
1626362740000|2021-07-15 15:25:40|449.14|446.94|449.14|446.94|449.33|447.13|448.96|446.76|0
1626362750000|2021-07-15 15:25:50|449.33|447.13|449.33|447.13|449.33|447.13|449.14|446.94|0
1626362760000|2021-07-15 15:26:00|449.14|446.94|449.52|447.32|449.52|447.32|449.14|446.94|0
1626362770000|2021-07-15 15:26:10|449.33|447.13|449.52|447.32|449.52|447.32|449.33|447.13|0
1626362780000|2021-07-15 15:26:20|449.51|447.31|449.14|446.94|449.51|447.31|449.14|446.94|0
1626362790000|2021-07-15 15:26:30|448.77|446.57|448.77|446.57|448.77|446.57|448.59|446.39|0
1626362800000|2021-07-15 15:26:40|448.96|446.76|449.05|446.85|449.05|446.85|448.77|446.57|0
1626362810000|2021-07-15 15:26:50|448.96|446.76|448.96|446.76|448.96|446.76|448.96|446.76|0
1626362820000|2021-07-15 15:27:00|448.77|446.57|448.09|445.89|448.77|446.57|447.9|445.7|0
1626362830000|2021-07-15 15:27:10|448.27|446.07|448.46|446.26|448.64|446.44|448.27|446.07|0
1626362840000|2021-07-15 15:27:20|448.27|446.07|448.27|446.07|448.27|446.07|448.27|446.07|0
1626362850000|2021-07-15 15:27:30|448.73|446.53|448.54|446.34|448.73|446.53|448.54|446.34|0
1626362860000|2021-07-15 15:27:40|448.36|446.16|448.91|446.71|448.91|446.71|448.36|446.16|0
1626362870000|2021-07-15 15:27:50|448.73|446.53|448.36|446.16|448.73|446.53|448.36|446.16|0
1626362880000|2021-07-15 15:28:00|448.54|446.34|448.54|446.34|448.54|446.34|448.36|446.16|0
1626362890000|2021-07-15 15:28:10|448.36|446.16|448.54|446.34|448.54|446.34|448.36|446.16|0
1626362910000|2021-07-15 15:28:30|448.73|446.53|448.73|446.53|448.73|446.53|448.73|446.53|0
1626362920000|2021-07-15 15:28:40|448.82|446.62|448.73|446.53|448.82|446.62|448.73|446.53|0
1626362930000|2021-07-15 15:28:50|448.54|446.34|448.73|446.53|448.73|446.53|448.54|446.34|0
1626362940000|2021-07-15 15:29:00|448.91|446.71|448.91|446.71|448.91|446.71|448.91|446.71|0
1626362950000|2021-07-15 15:29:10|449.1|446.9|449.29|447.09|449.29|447.09|449.1|446.9|0
1626362960000|2021-07-15 15:29:20|449.66|447.46|449.66|447.46|449.66|447.46|449.66|447.46|0
1626362970000|2021-07-15 15:29:30|449.47|447.27|449.29|447.09|449.47|447.27|449.29|447.09|0
1626362980000|2021-07-15 15:29:40|449.47|447.27|449.47|447.27|449.47|447.27|449.29|447.09|0
1626362990000|2021-07-15 15:29:50|449.29|447.09|449.29|447.09|449.29|447.09|449.19|446.99|0
1626363000000|2021-07-15 15:30:00|449.47|447.27|449.47|447.27|449.47|447.27|449.47|447.27|0
1626363010000|2021-07-15 15:30:10|449.66|447.46|449.47|447.27|449.66|447.46|449.47|447.27|0
1626363020000|2021-07-15 15:30:20|449.66|447.46|449.66|447.46|449.66|447.46|449.47|447.27|0
1626363030000|2021-07-15 15:30:30|449.47|447.27|449.47|447.27|449.66|447.46|449.47|447.27|0
1626363040000|2021-07-15 15:30:40|449.66|447.46|449.66|447.46|449.66|447.46|449.66|447.46|0
1626363050000|2021-07-15 15:30:50|449.84|447.64|449.84|447.64|449.84|447.64|449.84|447.64|0
1626363060000|2021-07-15 15:31:00|450.03|447.83|450.03|447.83|450.03|447.83|450.03|447.83|0
1626363070000|2021-07-15 15:31:10|450.21|448.01|450.03|447.83|450.21|448.01|450.03|447.83|0
1626363090000|2021-07-15 15:31:30|450.21|448.01|450.03|447.83|450.21|448.01|450.03|447.83|0
1626363100000|2021-07-15 15:31:40|450.21|448.01|450.59|448.39|450.59|448.39|450.21|448.01|0
1626363110000|2021-07-15 15:31:50|450.4|448.2|449.66|447.46|450.4|448.2|449.66|447.46|0
1626363120000|2021-07-15 15:32:00|449.47|447.27|450.03|447.83|450.21|448.01|449.47|447.27|0
1626363130000|2021-07-15 15:32:10|450.21|448.01|450.4|448.2|450.4|448.2|450.21|448.01|0
1626363140000|2021-07-15 15:32:20|450.59|448.39|450.4|448.2|450.77|448.57|450.4|448.2|0
1626363150000|2021-07-15 15:32:30|450.59|448.39|450.4|448.2|450.59|448.39|450.4|448.2|0
1626363160000|2021-07-15 15:32:40|450.49|448.29|450.59|448.39|450.59|448.39|450.4|448.2|0
1626363170000|2021-07-15 15:32:50|450.4|448.2|450.4|448.2|450.59|448.39|450.4|448.2|0
1626363180000|2021-07-15 15:33:00|450.49|448.29|450.96|448.76|450.96|448.76|450.49|448.29|0
1626363190000|2021-07-15 15:33:10|451.14|448.94|450.77|448.57|451.14|448.94|450.77|448.57|0
1626363200000|2021-07-15 15:33:20|450.59|448.39|450.77|448.57|450.77|448.57|450.59|448.39|0
1626363210000|2021-07-15 15:33:30|450.4|448.2|450.59|448.39|450.59|448.39|450.4|448.2|0
1626363220000|2021-07-15 15:33:40|450.77|448.57|450.77|448.57|450.77|448.57|450.77|448.57|0
1626363230000|2021-07-15 15:33:50|450.59|448.39|450.77|448.57|450.96|448.76|450.59|448.39|0
1626363240000|2021-07-15 15:34:00|450.59|448.39|450.77|448.57|450.77|448.57|450.59|448.39|0
1626363250000|2021-07-15 15:34:10|450.59|448.39|450.4|448.2|450.59|448.39|450.4|448.2|0
1626363260000|2021-07-15 15:34:20|450.59|448.39|450.59|448.39|450.59|448.39|450.4|448.2|0
1626363270000|2021-07-15 15:34:30|450.4|448.2|450.59|448.39|450.59|448.39|450.4|448.2|0
1626363280000|2021-07-15 15:34:40|450.4|448.2|450.59|448.39|450.59|448.39|450.4|448.2|0
1626363290000|2021-07-15 15:34:50|450.96|448.76|450.96|448.76|450.96|448.76|450.96|448.76|0
1626363300000|2021-07-15 15:35:00|451.14|448.94|450.96|448.76|451.14|448.94|450.96|448.76|0
1626363310000|2021-07-15 15:35:10|450.77|448.57|450.77|448.57|450.77|448.57|450.58|448.38|0
1626363320000|2021-07-15 15:35:20|450.96|448.76|450.77|448.57|450.96|448.76|450.77|448.57|0
1626363330000|2021-07-15 15:35:30|451.14|448.94|450.96|448.76|451.14|448.94|450.96|448.76|0
1626363340000|2021-07-15 15:35:40|451.14|448.94|450.96|448.76|451.14|448.94|450.96|448.76|0
1626363350000|2021-07-15 15:35:50|451.14|448.94|450.96|448.76|451.14|448.94|450.96|448.76|0
1626363360000|2021-07-15 15:36:00|450.58|448.38|450.58|448.38|450.77|448.57|450.58|448.38|0
1626363370000|2021-07-15 15:36:10|450.77|448.57|451.14|448.94|451.14|448.94|450.4|448.2|0
1626363380000|2021-07-15 15:36:20|450.96|448.76|451.14|448.94|451.14|448.94|450.96|448.76|0
1626363390000|2021-07-15 15:36:30|450.96|448.76|450.96|448.76|450.96|448.76|450.96|448.76|0
1626363400000|2021-07-15 15:36:40|451.14|448.94|451.14|448.94|451.14|448.94|451.14|448.94|0
1626363410000|2021-07-15 15:36:50|451.33|449.13|450.96|448.76|451.33|449.13|450.96|448.76|0
1626363420000|2021-07-15 15:37:00|450.77|448.57|450.96|448.76|450.96|448.76|450.77|448.57|0
1626363430000|2021-07-15 15:37:10|451.14|448.94|450.96|448.76|451.14|448.94|450.96|448.76|0
1626363440000|2021-07-15 15:37:20|450.86|448.66|450.77|448.57|450.96|448.76|450.77|448.57|0
1626363450000|2021-07-15 15:37:30|450.96|448.76|450.77|448.57|450.96|448.76|450.77|448.57|0
1626363460000|2021-07-15 15:37:40|450.58|448.38|450.49|448.29|450.77|448.57|450.4|448.2|0
1626363470000|2021-07-15 15:37:50|450.58|448.38|450.4|448.2|450.58|448.38|450.4|448.2|0
1626363480000|2021-07-15 15:38:00|450.58|448.38|450.77|448.57|450.86|448.66|450.58|448.38|0
1626363490000|2021-07-15 15:38:10|450.67|448.47|451.14|448.94|451.14|448.94|450.58|448.38|0
1626363510000|2021-07-15 15:38:30|450.96|448.76|451.14|448.94|451.14|448.94|450.96|448.76|0
1626363520000|2021-07-15 15:38:40|451.23|449.03|451.33|449.13|451.33|449.13|451.14|448.94|0
1626363530000|2021-07-15 15:38:50|451.14|448.94|450.96|448.76|451.14|448.94|450.96|448.76|0
1626363540000|2021-07-15 15:39:00|451.14|448.94|451.33|449.13|451.33|449.13|451.14|448.94|0
1626363550000|2021-07-15 15:39:10|451.23|449.03|451.14|448.94|451.33|449.13|451.14|448.94|0
1626363560000|2021-07-15 15:39:20|450.96|448.76|450.96|448.76|451.14|448.94|450.96|448.76|0
1626363570000|2021-07-15 15:39:30|451.14|448.94|451.51|449.31|451.51|449.31|451.14|448.94|0
1626363580000|2021-07-15 15:39:40|451.33|449.13|451.33|449.13|451.33|449.13|451.33|449.13|0
1626363590000|2021-07-15 15:39:50|451.14|448.94|451.14|448.94|451.33|449.13|451.14|448.94|0
1626363600000|2021-07-15 15:40:00|450.77|448.57|451.14|448.94|451.14|448.94|450.77|448.57|0
1626363610000|2021-07-15 15:40:10|450.96|448.76|451.33|449.13|451.33|449.13|450.96|448.76|0
1626363620000|2021-07-15 15:40:20|450.95|448.75|451.14|448.94|451.14|448.94|450.95|448.75|0
1626363630000|2021-07-15 15:40:30|450.95|448.75|451.14|448.94|451.14|448.94|450.95|448.75|0
1626363640000|2021-07-15 15:40:40|451.33|449.13|451.14|448.94|451.33|449.13|451.14|448.94|0
1626363650000|2021-07-15 15:40:50|451.33|449.13|451.33|449.13|451.51|449.31|451.33|449.13|0
1626363660000|2021-07-15 15:41:00|451.14|448.94|451.14|448.94|451.14|448.94|451.14|448.94|0
1626363670000|2021-07-15 15:41:10|451.33|449.13|451.33|449.13|451.33|449.13|451.33|449.13|0
1626363680000|2021-07-15 15:41:20|451.51|449.31|451.51|449.31|451.7|449.5|451.51|449.31|0
1626363690000|2021-07-15 15:41:30|451.33|449.13|451.51|449.31|451.51|449.31|451.33|449.13|0
1626363710000|2021-07-15 15:41:50|451.33|449.13|451.33|449.13|451.51|449.31|451.33|449.13|0
1626363720000|2021-07-15 15:42:00|451.14|448.94|451.14|448.94|451.33|449.13|451.14|448.94|0
1626363740000|2021-07-15 15:42:20|450.95|448.75|450.95|448.75|451.14|448.94|450.95|448.75|0
1626363750000|2021-07-15 15:42:30|450.77|448.57|450.77|448.57|450.77|448.57|450.77|448.57|0
1626363760000|2021-07-15 15:42:40|450.95|448.75|451.14|448.94|451.14|448.94|450.95|448.75|0
1626363770000|2021-07-15 15:42:50|450.95|448.75|450.77|448.57|450.95|448.75|450.77|448.57|0
1626363780000|2021-07-15 15:43:00|450.58|448.38|450.4|448.2|450.58|448.38|450.4|448.2|0
1626363790000|2021-07-15 15:43:10|450.58|448.38|450.58|448.38|450.58|448.38|450.58|448.38|0
1626363800000|2021-07-15 15:43:20|450.77|448.57|450.58|448.38|450.77|448.57|450.58|448.38|0
1626363810000|2021-07-15 15:43:30|450.4|448.2|450.58|448.38|450.58|448.38|450.4|448.2|0
1626363820000|2021-07-15 15:43:40|450.77|448.57|450.77|448.57|450.77|448.57|450.77|448.57|0
1626363830000|2021-07-15 15:43:50|450.58|448.38|450.58|448.38|450.58|448.38|450.58|448.38|0
1626363840000|2021-07-15 15:44:00|450.77|448.57|450.77|448.57|450.77|448.57|450.77|448.57|0
1626363850000|2021-07-15 15:44:10|450.95|448.75|450.77|448.57|450.95|448.75|450.77|448.57|0
1626363860000|2021-07-15 15:44:20|450.58|448.38|450.58|448.38|450.58|448.38|450.39|448.19|0
1626363870000|2021-07-15 15:44:30|450.77|448.57|450.77|448.57|450.77|448.57|450.58|448.38|0
1626363880000|2021-07-15 15:44:40|450.58|448.38|450.95|448.75|450.95|448.75|450.58|448.38|0
1626363890000|2021-07-15 15:44:50|450.77|448.57|450.77|448.57|450.95|448.75|450.77|448.57|0
1626363900000|2021-07-15 15:45:00|450.95|448.75|451.14|448.94|451.14|448.94|450.58|448.38|0
1626363910000|2021-07-15 15:45:10|451.33|449.13|451.14|448.94|451.33|449.13|451.14|448.94|0
1626363920000|2021-07-15 15:45:20|451.04|448.84|451.23|449.03|451.33|449.13|451.04|448.84|0
1626363930000|2021-07-15 15:45:30|451.14|448.94|450.95|448.75|451.14|448.94|450.95|448.75|0
1626363940000|2021-07-15 15:45:40|450.77|448.57|450.77|448.57|450.77|448.57|450.77|448.57|0
1626363950000|2021-07-15 15:45:50|450.58|448.38|450.58|448.38|450.77|448.57|450.58|448.38|0
1626363960000|2021-07-15 15:46:00|450.77|448.57|451.32|449.12|451.32|449.12|450.77|448.57|0
1626363970000|2021-07-15 15:46:10|451.14|448.94|450.95|448.75|451.14|448.94|450.95|448.75|0
1626363990000|2021-07-15 15:46:30|450.77|448.57|450.95|448.75|450.95|448.75|450.77|448.57|0
1626364000000|2021-07-15 15:46:40|450.77|448.57|450.77|448.57|450.77|448.57|450.77|448.57|0
1626364010000|2021-07-15 15:46:50|450.95|448.75|450.58|448.38|450.95|448.75|450.58|448.38|0
1626364020000|2021-07-15 15:47:00|450.39|448.19|450.77|448.57|450.77|448.57|450.39|448.19|0
1626364030000|2021-07-15 15:47:10|450.58|448.38|450.39|448.19|450.58|448.38|450.39|448.19|0
1626364040000|2021-07-15 15:47:20|450.58|448.38|450.48|448.28|450.58|448.38|450.39|448.19|0
1626364050000|2021-07-15 15:47:30|450.39|448.19|450.21|448.01|450.39|448.19|450.21|448.01|0
1626364060000|2021-07-15 15:47:40|450.39|448.19|450.39|448.19|450.39|448.19|450.39|448.19|0
1626364080000|2021-07-15 15:48:00|450.21|448.01|450.58|448.38|450.58|448.38|450.21|448.01|0
1626364090000|2021-07-15 15:48:10|450.39|448.19|450.58|448.38|450.67|448.47|450.39|448.19|0
1626364100000|2021-07-15 15:48:20|450.21|448.01|450.39|448.19|450.39|448.19|450.21|448.01|0
1626364110000|2021-07-15 15:48:30|450.21|448.01|450.02|447.82|450.21|448.01|450.02|447.82|0
1626364120000|2021-07-15 15:48:40|449.83|447.63|450.02|447.82|450.02|447.82|449.83|447.63|0
1626364130000|2021-07-15 15:48:50|450.21|448.01|449.83|447.63|450.21|448.01|449.83|447.63|0
1626364140000|2021-07-15 15:49:00|450.02|447.82|449.83|447.63|450.02|447.82|449.83|447.63|0
1626364150000|2021-07-15 15:49:10|450.02|447.82|450.02|447.82|450.02|447.82|450.02|447.82|0
1626364160000|2021-07-15 15:49:20|450.21|448.01|450.21|448.01|450.21|448.01|450.21|448.01|0
1626364170000|2021-07-15 15:49:30|450.39|448.19|450.02|447.82|450.39|448.19|450.02|447.82|0
1626364180000|2021-07-15 15:49:40|449.83|447.63|449.83|447.63|449.83|447.63|449.65|447.45|0
1626364200000|2021-07-15 15:50:00|449.65|447.45|449.65|447.45|449.65|447.45|449.65|447.45|0
1626364220000|2021-07-15 15:50:20|449.83|447.63|449.65|447.45|449.83|447.63|449.65|447.45|0
1626364240000|2021-07-15 15:50:40|449.83|447.63|449.83|447.63|449.83|447.63|449.83|447.63|0
1626364250000|2021-07-15 15:50:50|449.65|447.45|449.65|447.45|449.65|447.45|449.65|447.45|0
1626364260000|2021-07-15 15:51:00|449.55|447.35|449.65|447.45|449.83|447.63|449.55|447.35|0
1626364310000|2021-07-15 15:51:50|449.46|447.26|449.46|447.26|449.46|447.26|449.46|447.26|0
1626364320000|2021-07-15 15:52:00|449.83|447.63|449.65|447.45|449.83|447.63|449.46|447.26|0
1626364330000|2021-07-15 15:52:10|449.74|447.54|450.02|447.82|450.02|447.82|449.74|447.54|0
1626364340000|2021-07-15 15:52:20|449.83|447.63|449.83|447.63|449.83|447.63|449.83|447.63|0
1626364350000|2021-07-15 15:52:30|449.65|447.45|449.65|447.45|449.65|447.45|449.65|447.45|0
1626364360000|2021-07-15 15:52:40|449.83|447.63|450.02|447.82|450.02|447.82|449.83|447.63|0
1626364370000|2021-07-15 15:52:50|449.83|447.63|449.46|447.26|449.83|447.63|449.46|447.26|0
1626364410000|2021-07-15 15:53:30|449.27|447.07|449.27|447.07|449.27|447.07|449.27|447.07|0
1626364430000|2021-07-15 15:53:50|449.46|447.26|449.09|446.89|449.46|447.26|449.09|446.89|0
1626364440000|2021-07-15 15:54:00|449.27|447.07|449.27|447.07|449.27|447.07|449.27|447.07|0
1626364460000|2021-07-15 15:54:20|449.09|446.89|449.09|446.89|449.09|446.89|449.09|446.89|0
1626364470000|2021-07-15 15:54:30|449.27|447.07|448.9|446.7|449.27|447.07|448.9|446.7|0
1626364480000|2021-07-15 15:54:40|449.09|446.89|449.27|447.07|449.27|447.07|449.09|446.89|0
1626364490000|2021-07-15 15:54:50|449.09|446.89|449.09|446.89|449.09|446.89|449.09|446.89|0
1626364500000|2021-07-15 15:55:00|449.27|447.07|449.27|447.07|449.27|447.07|449.09|446.89|0
1626364510000|2021-07-15 15:55:10|449.09|446.89|448.9|446.7|449.09|446.89|448.9|446.7|0
1626364540000|2021-07-15 15:55:40|449.09|446.89|448.9|446.7|449.09|446.89|448.9|446.7|0
1626364550000|2021-07-15 15:55:50|448.72|446.52|448.72|446.52|448.72|446.52|448.72|446.52|0
1626364560000|2021-07-15 15:56:00|448.53|446.33|449.09|446.89|449.09|446.89|448.53|446.33|0
1626364570000|2021-07-15 15:56:10|448.9|446.7|448.9|446.7|448.9|446.7|448.9|446.7|0
1626364580000|2021-07-15 15:56:20|448.72|446.52|448.34|446.14|448.72|446.52|448.34|446.14|0
1626364590000|2021-07-15 15:56:30|448.16|445.96|447.97|445.77|448.16|445.96|447.97|445.77|0
1626364610000|2021-07-15 15:56:50|448.16|445.96|447.97|445.77|448.16|445.96|447.97|445.77|0
1626364640000|2021-07-15 15:57:20|448.06|445.86|447.97|445.77|448.06|445.86|447.97|445.77|0
1626364650000|2021-07-15 15:57:30|448.16|445.96|448.34|446.14|448.34|446.14|448.16|445.96|0
1626364660000|2021-07-15 15:57:40|448.16|445.96|448.53|446.33|448.53|446.33|448.16|445.96|0
1626364670000|2021-07-15 15:57:50|448.72|446.52|448.53|446.33|448.72|446.52|448.53|446.33|0
1626364680000|2021-07-15 15:58:00|448.72|446.52|448.34|446.14|448.72|446.52|448.34|446.14|0
1626364690000|2021-07-15 15:58:10|448.16|445.96|447.79|445.59|448.16|445.96|447.79|445.59|0
1626364710000|2021-07-15 15:58:30|447.6|445.4|447.23|445.03|447.6|445.4|447.23|445.03|0
1626364720000|2021-07-15 15:58:40|447.04|444.84|447.04|444.84|447.04|444.84|447.04|444.84|0
1626364730000|2021-07-15 15:58:50|446.86|444.66|446.86|444.66|446.86|444.66|446.86|444.66|0
1626364740000|2021-07-15 15:59:00|446.67|444.47|446.86|444.66|446.86|444.66|446.67|444.47|0
1626364750000|2021-07-15 15:59:10|447.04|444.84|446.86|444.66|447.04|444.84|446.86|444.66|0
1626364760000|2021-07-15 15:59:20|447.04|444.84|447.23|445.03|447.42|445.22|447.04|444.84|0
1626364770000|2021-07-15 15:59:30|447.04|444.84|446.86|444.66|447.04|444.84|446.86|444.66|0
1626364790000|2021-07-15 15:59:50|447.04|444.84|447.04|444.84|447.23|445.03|447.04|444.84|0
1626364800000|2021-07-15 16:00:00|447.23|445.03|446.67|444.47|447.23|445.03|446.67|444.47|0
1626364810000|2021-07-15 16:00:10|446.49|444.29|446.67|444.47|446.67|444.47|446.49|444.29|0
1626364820000|2021-07-15 16:00:20|446.86|444.66|446.86|444.66|446.86|444.66|446.86|444.66|0
1626364830000|2021-07-15 16:00:30|447.23|445.03|447.04|444.84|447.23|445.03|446.86|444.66|0
1626364850000|2021-07-15 16:00:50|446.86|444.66|446.86|444.66|446.86|444.66|446.86|444.66|0
1626364860000|2021-07-15 16:01:00|446.67|444.47|446.86|444.66|446.86|444.66|446.67|444.47|0
1626364870000|2021-07-15 16:01:10|446.49|444.29|446.3|444.1|446.49|444.29|446.3|444.1|0
1626364880000|2021-07-15 16:01:20|446.12|443.92|445.93|443.73|446.12|443.92|445.93|443.73|0
1626364900000|2021-07-15 16:01:40|445.75|443.55|445.56|443.36|445.75|443.55|445.56|443.36|0
1626364910000|2021-07-15 16:01:50|445.75|443.55|445.75|443.55|445.93|443.73|445.75|443.55|0
1626364920000|2021-07-15 16:02:00|445.93|443.73|445.93|443.73|445.93|443.73|445.93|443.73|0
1626364930000|2021-07-15 16:02:10|445.75|443.55|445.37|443.17|445.75|443.55|445.37|443.17|0
1626364940000|2021-07-15 16:02:20|445.75|443.55|445.74|443.54|445.75|443.55|445.74|443.54|0
1626364950000|2021-07-15 16:02:30|445.93|443.73|446.49|444.29|446.49|444.29|445.93|443.73|0
1626364960000|2021-07-15 16:02:40|446.67|444.47|446.49|444.29|446.67|444.47|446.49|444.29|0
1626364970000|2021-07-15 16:02:50|446.3|444.1|446.3|444.1|446.3|444.1|446.3|444.1|0
1626364980000|2021-07-15 16:03:00|445.93|443.73|445.56|443.36|445.93|443.73|445.56|443.36|0
1626364990000|2021-07-15 16:03:10|445.37|443.17|445.19|442.99|445.37|443.17|445.19|442.99|0
1626365000000|2021-07-15 16:03:20|445|442.8|444.82|442.62|445|442.8|444.82|442.62|0
1626365010000|2021-07-15 16:03:30|444.63|442.43|444.63|442.43|444.63|442.43|444.45|442.25|0
1626365020000|2021-07-15 16:03:40|444.82|442.62|445.19|442.99|445.19|442.99|444.82|442.62|0
1626365030000|2021-07-15 16:03:50|445.37|443.17|445.56|443.36|445.74|443.54|445.37|443.17|0
1626365040000|2021-07-15 16:04:00|445.74|443.54|445.74|443.54|445.93|443.73|445.74|443.54|0
1626365050000|2021-07-15 16:04:10|445.56|443.36|445.37|443.17|445.56|443.36|445.37|443.17|0
1626365060000|2021-07-15 16:04:20|445.56|443.36|445.56|443.36|445.56|443.36|445.37|443.17|0
1626365070000|2021-07-15 16:04:30|445.37|443.17|444.82|442.62|445.37|443.17|444.82|442.62|0
1626365090000|2021-07-15 16:04:50|444.63|442.43|444.63|442.43|444.63|442.43|444.63|442.43|0
1626365100000|2021-07-15 16:05:00|444.45|442.25|444.45|442.25|444.63|442.43|444.45|442.25|0
1626365110000|2021-07-15 16:05:10|444.63|442.43|445.37|443.17|445.37|443.17|444.63|442.43|0
1626365120000|2021-07-15 16:05:20|445.19|442.99|445.19|442.99|445.19|442.99|445.19|442.99|0
1626365130000|2021-07-15 16:05:30|445|442.8|445|442.8|445|442.8|444.91|442.71|0
1626365140000|2021-07-15 16:05:40|444.82|442.62|445.37|443.17|445.37|443.17|444.82|442.62|0
1626365160000|2021-07-15 16:06:00|445.19|442.99|444.82|442.62|445.19|442.99|444.82|442.62|0
1626365170000|2021-07-15 16:06:10|444.63|442.43|444.63|442.43|444.63|442.43|444.63|442.43|0
1626365180000|2021-07-15 16:06:20|444.82|442.62|444.45|442.25|444.82|442.62|444.45|442.25|0
1626365190000|2021-07-15 16:06:30|444.63|442.43|444.63|442.43|444.63|442.43|444.63|442.43|0
1626365200000|2021-07-15 16:06:40|444.82|442.62|444.63|442.43|444.82|442.62|444.45|442.25|0
1626365210000|2021-07-15 16:06:50|444.45|442.25|444.26|442.06|444.45|442.25|444.26|442.06|0
1626365220000|2021-07-15 16:07:00|443.89|441.69|443.89|441.69|443.89|441.69|443.89|441.69|0
1626365230000|2021-07-15 16:07:10|444.08|441.88|444.08|441.88|444.26|442.06|444.08|441.88|0
1626365240000|2021-07-15 16:07:20|444.26|442.06|444.08|441.88|444.26|442.06|444.08|441.88|0
1626365250000|2021-07-15 16:07:30|444.26|442.06|444.26|442.06|444.26|442.06|444.08|441.88|0
1626365260000|2021-07-15 16:07:40|444.08|441.88|443.89|441.69|444.08|441.88|443.71|441.51|0
1626365270000|2021-07-15 16:07:50|444.08|441.88|444.08|441.88|444.17|441.97|444.08|441.88|0
1626365280000|2021-07-15 16:08:00|444.26|442.06|444.08|441.88|444.26|442.06|444.08|441.88|0
1626365290000|2021-07-15 16:08:10|444.26|442.06|443.89|441.69|444.26|442.06|443.89|441.69|0
1626365300000|2021-07-15 16:08:20|444.08|441.88|443.89|441.69|444.08|441.88|443.89|441.69|0
1626365310000|2021-07-15 16:08:30|443.71|441.51|443.71|441.51|443.71|441.51|443.71|441.51|0
1626365320000|2021-07-15 16:08:40|442.97|440.77|442.78|440.58|442.97|440.77|442.6|440.4|0
1626365330000|2021-07-15 16:08:50|442.97|440.77|442.78|440.58|442.97|440.77|442.78|440.58|0
1626365340000|2021-07-15 16:09:00|442.6|440.4|442.23|440.03|442.6|440.4|442.23|440.03|0
1626365350000|2021-07-15 16:09:10|442.41|440.21|442.41|440.21|442.41|440.21|442.23|440.03|0
1626365360000|2021-07-15 16:09:20|442.23|440.03|442.04|439.84|442.41|440.21|442.04|439.84|0
1626365370000|2021-07-15 16:09:30|441.86|439.66|442.04|439.84|442.04|439.84|441.86|439.66|0
1626365380000|2021-07-15 16:09:40|441.86|439.66|442.23|440.03|442.23|440.03|441.86|439.66|0
1626365390000|2021-07-15 16:09:50|442.04|439.84|442.04|439.84|442.04|439.84|442.04|439.84|0
1626365400000|2021-07-15 16:10:00|441.95|439.75|441.86|439.66|442.04|439.84|441.86|439.66|0
1626365410000|2021-07-15 16:10:10|442.04|439.84|442.23|440.03|442.23|440.03|442.04|439.84|0
1626365420000|2021-07-15 16:10:20|442.04|439.84|442.41|440.21|442.41|440.21|442.04|439.84|0
1626365430000|2021-07-15 16:10:30|442.69|440.49|442.87|440.67|442.97|440.77|442.69|440.49|0
1626365440000|2021-07-15 16:10:40|442.97|440.77|444.08|441.88|444.08|441.88|442.97|440.77|0
1626365450000|2021-07-15 16:10:50|444.26|442.06|444.26|442.06|444.45|442.25|444.26|442.06|0
1626365460000|2021-07-15 16:11:00|444.45|442.25|444.63|442.43|444.63|442.43|444.45|442.25|0
1626365470000|2021-07-15 16:11:10|444.08|441.88|444.07|441.87|444.08|441.88|443.89|441.69|0
1626365480000|2021-07-15 16:11:20|443.89|441.69|443.34|441.14|443.89|441.69|443.34|441.14|0
1626365490000|2021-07-15 16:11:30|443.15|440.95|442.97|440.77|443.15|440.95|442.97|440.77|0
1626365500000|2021-07-15 16:11:40|443.15|440.95|443.15|440.95|443.15|440.95|443.15|440.95|0
1626365510000|2021-07-15 16:11:50|442.97|440.77|442.97|440.77|442.97|440.77|442.97|440.77|0
1626365520000|2021-07-15 16:12:00|442.6|440.4|442.41|440.21|442.6|440.4|442.41|440.21|0
1626365530000|2021-07-15 16:12:10|442.23|440.03|442.23|440.03|442.41|440.21|442.23|440.03|0
1626365540000|2021-07-15 16:12:20|442.41|440.21|442.6|440.4|442.6|440.4|442.41|440.21|0
1626365550000|2021-07-15 16:12:30|442.78|440.58|442.97|440.77|442.97|440.77|442.78|440.58|0
1626365560000|2021-07-15 16:12:40|443.15|440.95|443.7|441.5|443.7|441.5|443.15|440.95|0
1626365570000|2021-07-15 16:12:50|443.89|441.69|443.7|441.5|444.26|442.06|443.7|441.5|0
1626365580000|2021-07-15 16:13:00|443.52|441.32|443.52|441.32|443.52|441.32|443.52|441.32|0
1626365590000|2021-07-15 16:13:10|443.7|441.5|444.07|441.87|444.07|441.87|443.7|441.5|0
1626365600000|2021-07-15 16:13:20|444.26|442.06|444.63|442.43|444.63|442.43|444.26|442.06|0
1626365610000|2021-07-15 16:13:30|444.44|442.24|444.44|442.24|444.44|442.24|444.44|442.24|0
1626365620000|2021-07-15 16:13:40|444.63|442.43|444.63|442.43|444.63|442.43|444.63|442.43|0
1626365630000|2021-07-15 16:13:50|444.81|442.61|444.63|442.43|444.81|442.61|444.63|442.43|0
1626365640000|2021-07-15 16:14:00|444.81|442.61|444.81|442.61|444.81|442.61|444.81|442.61|0
1626365650000|2021-07-15 16:14:10|445|442.8|444.81|442.61|445|442.8|444.81|442.61|0
1626365660000|2021-07-15 16:14:20|444.63|442.43|444.44|442.24|444.63|442.43|444.44|442.24|0
1626365680000|2021-07-15 16:14:40|444.26|442.06|443.98|441.78|444.26|442.06|443.98|441.78|0
1626365690000|2021-07-15 16:14:50|444.07|441.87|444.44|442.24|444.44|442.24|444.07|441.87|0
1626365700000|2021-07-15 16:15:00|444.63|442.43|443.89|441.69|444.63|442.43|443.89|441.69|0
1626365710000|2021-07-15 16:15:10|443.7|441.5|443.7|441.5|443.7|441.5|443.7|441.5|0
1626365720000|2021-07-15 16:15:20|443.52|441.32|443.89|441.69|443.89|441.69|443.52|441.32|0
1626365730000|2021-07-15 16:15:30|443.52|441.32|443.33|441.13|443.52|441.32|443.33|441.13|0
1626365740000|2021-07-15 16:15:40|443.52|441.32|442.96|440.76|443.52|441.32|442.96|440.76|0
1626365750000|2021-07-15 16:15:50|442.59|440.39|442.59|440.39|442.78|440.58|442.59|440.39|0
1626365760000|2021-07-15 16:16:00|442.41|440.21|442.41|440.21|442.41|440.21|442.22|440.02|0
1626365770000|2021-07-15 16:16:10|442.78|440.58|443.15|440.95|443.15|440.95|442.78|440.58|0
1626365780000|2021-07-15 16:16:20|442.96|440.76|442.41|440.21|442.96|440.76|442.41|440.21|0
1626365790000|2021-07-15 16:16:30|442.22|440.02|442.41|440.21|442.41|440.21|442.04|439.84|0
1626365800000|2021-07-15 16:16:40|442.59|440.39|442.59|440.39|442.78|440.58|442.59|440.39|0
1626365810000|2021-07-15 16:16:50|442.78|440.58|442.96|440.76|443.15|440.95|442.78|440.58|0
1626365820000|2021-07-15 16:17:00|442.78|440.58|442.59|440.39|442.78|440.58|442.59|440.39|0
1626365830000|2021-07-15 16:17:10|442.78|440.58|442.96|440.76|443.15|440.95|442.78|440.58|0
1626365840000|2021-07-15 16:17:20|443.15|440.95|442.96|440.76|443.15|440.95|442.96|440.76|0
1626365850000|2021-07-15 16:17:30|443.15|440.95|442.78|440.58|443.15|440.95|442.78|440.58|0
1626365860000|2021-07-15 16:17:40|442.68|440.48|442.78|440.58|442.78|440.58|442.68|440.48|0
1626365870000|2021-07-15 16:17:50|442.96|440.76|443.15|440.95|443.15|440.95|442.96|440.76|0
1626365880000|2021-07-15 16:18:00|443.33|441.13|443.15|440.95|443.33|441.13|443.15|440.95|0
1626365890000|2021-07-15 16:18:10|442.78|440.58|442.96|440.76|442.96|440.76|442.78|440.58|0
1626365900000|2021-07-15 16:18:20|443.15|440.95|443.15|440.95|443.15|440.95|442.96|440.76|0
1626365910000|2021-07-15 16:18:30|442.96|440.76|442.96|440.76|442.96|440.76|442.96|440.76|0
1626365920000|2021-07-15 16:18:40|443.15|440.95|443.15|440.95|443.15|440.95|443.15|440.95|0
1626365930000|2021-07-15 16:18:50|443.33|441.13|443.7|441.5|443.89|441.69|443.33|441.13|0
1626365940000|2021-07-15 16:19:00|443.89|441.69|443.89|441.69|443.89|441.69|443.7|441.5|0
1626365950000|2021-07-15 16:19:10|444.07|441.87|443.89|441.69|444.07|441.87|443.89|441.69|0
1626365960000|2021-07-15 16:19:20|444.07|441.87|443.98|441.78|444.07|441.87|443.98|441.78|0
1626365970000|2021-07-15 16:19:30|444.07|441.87|444.07|441.87|444.26|442.06|444.07|441.87|0
1626365980000|2021-07-15 16:19:40|444.26|442.06|444.26|442.06|444.26|442.06|444.26|442.06|0
1626365990000|2021-07-15 16:19:50|444.44|442.24|444.26|442.06|444.44|442.24|444.26|442.06|0
1626366000000|2021-07-15 16:20:00|444.07|441.87|444.16|441.96|444.16|441.96|443.89|441.69|0
1626366010000|2021-07-15 16:20:10|444.26|442.06|444.07|441.87|444.26|442.06|443.89|441.69|0
1626366020000|2021-07-15 16:20:20|444.26|442.06|444.44|442.24|444.44|442.24|444.26|442.06|0
1626366030000|2021-07-15 16:20:30|444.63|442.43|444.81|442.61|444.81|442.61|444.63|442.43|0
1626366040000|2021-07-15 16:20:40|444.63|442.43|444.44|442.24|444.63|442.43|444.44|442.24|0
1626366050000|2021-07-15 16:20:50|444.63|442.43|444.63|442.43|444.63|442.43|444.53|442.33|0
1626366060000|2021-07-15 16:21:00|444.81|442.61|444.26|442.06|444.81|442.61|444.26|442.06|0
1626366070000|2021-07-15 16:21:10|444.07|441.87|444.07|441.87|444.26|442.06|444.07|441.87|0
1626366080000|2021-07-15 16:21:20|444.26|442.06|444.07|441.87|444.26|442.06|444.07|441.87|0
1626366090000|2021-07-15 16:21:30|443.89|441.69|444.26|442.06|444.26|442.06|443.89|441.69|0
1626366100000|2021-07-15 16:21:40|444.07|441.87|443.89|441.69|444.07|441.87|443.89|441.69|0
1626366110000|2021-07-15 16:21:50|444.07|441.87|443.7|441.5|444.07|441.87|443.7|441.5|0
1626366120000|2021-07-15 16:22:00|443.89|441.69|444.26|442.06|444.26|442.06|443.89|441.69|0
1626366130000|2021-07-15 16:22:10|444.07|441.87|444.26|442.06|444.26|442.06|444.07|441.87|0
1626366140000|2021-07-15 16:22:20|444.07|441.87|444.25|442.05|444.25|442.05|443.89|441.69|0
1626366150000|2021-07-15 16:22:30|444.44|442.24|444.44|442.24|444.44|442.24|444.44|442.24|0
1626366160000|2021-07-15 16:22:40|444.62|442.42|444.81|442.61|444.81|442.61|444.62|442.42|0
1626366170000|2021-07-15 16:22:50|445|442.8|444.81|442.61|445|442.8|444.81|442.61|0
1626366180000|2021-07-15 16:23:00|444.62|442.42|444.99|442.79|444.99|442.79|444.62|442.42|0
1626366190000|2021-07-15 16:23:10|445.18|442.98|445.18|442.98|445.18|442.98|445.18|442.98|0
1626366200000|2021-07-15 16:23:20|445.37|443.17|445.37|443.17|445.37|443.17|445.18|442.98|0
1626366210000|2021-07-15 16:23:30|445.18|442.98|445.18|442.98|445.37|443.17|445.18|442.98|0
1626366220000|2021-07-15 16:23:40|444.99|442.79|445.18|442.98|445.18|442.98|444.99|442.79|0
1626366230000|2021-07-15 16:23:50|445.36|443.16|445.36|443.16|445.55|443.35|445.36|443.16|0
1626366240000|2021-07-15 16:24:00|445.18|442.98|444.99|442.79|445.18|442.98|444.81|442.61|0
1626366250000|2021-07-15 16:24:10|445.18|442.98|445.18|442.98|445.18|442.98|445.18|442.98|0
1626366260000|2021-07-15 16:24:20|444.99|442.79|445.55|443.35|445.55|443.35|444.99|442.79|0
1626366270000|2021-07-15 16:24:30|445.36|443.16|445.55|443.35|445.55|443.35|445.36|443.16|0
1626366280000|2021-07-15 16:24:40|445.36|443.16|445.55|443.35|445.55|443.35|445.36|443.16|0
1626366300000|2021-07-15 16:25:00|445.36|443.16|445.73|443.53|445.73|443.53|445.36|443.16|0
1626366310000|2021-07-15 16:25:10|445.36|443.16|445.18|442.98|445.36|443.16|445.18|442.98|0
1626366320000|2021-07-15 16:25:20|445.55|443.35|445.55|443.35|445.55|443.35|445.55|443.35|0
1626366330000|2021-07-15 16:25:30|445.73|443.53|445.73|443.53|445.73|443.53|445.73|443.53|0
1626366340000|2021-07-15 16:25:40|445.55|443.35|445.73|443.53|445.73|443.53|445.55|443.35|0
1626366350000|2021-07-15 16:25:50|445.92|443.72|445.92|443.72|445.92|443.72|445.92|443.72|0
1626366360000|2021-07-15 16:26:00|445.73|443.53|445.73|443.53|445.92|443.72|445.73|443.53|0
1626366370000|2021-07-15 16:26:10|445.92|443.72|445.92|443.72|445.92|443.72|445.92|443.72|0
1626366380000|2021-07-15 16:26:20|446.1|443.9|446.1|443.9|446.1|443.9|446.1|443.9|0
1626366390000|2021-07-15 16:26:30|445.92|443.72|445.92|443.72|445.92|443.72|445.73|443.53|0
1626366400000|2021-07-15 16:26:40|446.1|443.9|446.1|443.9|446.1|443.9|446.1|443.9|0
1626366410000|2021-07-15 16:26:50|445.92|443.72|446.1|443.9|446.1|443.9|445.92|443.72|0
1626366420000|2021-07-15 16:27:00|446.48|444.28|446.1|443.9|446.48|444.28|446.1|443.9|0
1626366430000|2021-07-15 16:27:10|445.92|443.72|446.1|443.9|446.1|443.9|445.92|443.72|0
1626366440000|2021-07-15 16:27:20|445.92|443.72|446.1|443.9|446.1|443.9|445.92|443.72|0
1626366450000|2021-07-15 16:27:30|446.19|443.99|446.29|444.09|446.29|444.09|446.19|443.99|0
1626366460000|2021-07-15 16:27:40|446.1|443.9|446.29|444.09|446.29|444.09|446.1|443.9|0
1626366470000|2021-07-15 16:27:50|446.1|443.9|445.73|443.53|446.1|443.9|445.73|443.53|0
1626366490000|2021-07-15 16:28:10|445.92|443.72|445.92|443.72|445.92|443.72|445.92|443.72|0
1626366500000|2021-07-15 16:28:20|446.1|443.9|446.1|443.9|446.1|443.9|446.1|443.9|0
1626366510000|2021-07-15 16:28:30|445.92|443.72|445.92|443.72|445.92|443.72|445.92|443.72|0
1626366520000|2021-07-15 16:28:40|446.1|443.9|446.1|443.9|446.1|443.9|446.01|443.81|0
1626366530000|2021-07-15 16:28:50|446.01|443.81|445.92|443.72|446.01|443.81|445.92|443.72|0
1626366560000|2021-07-15 16:29:20|446.1|443.9|446.1|443.9|446.1|443.9|446.1|443.9|0
1626366570000|2021-07-15 16:29:30|445.73|443.53|445.73|443.53|445.73|443.53|445.73|443.53|0
1626366580000|2021-07-15 16:29:40|445.64|443.44|445.73|443.53|445.73|443.53|445.64|443.44|0
1626366590000|2021-07-15 16:29:50|445.92|443.72|445.92|443.72|445.92|443.72|445.92|443.72|0
1626366600000|2021-07-15 16:30:00|446.1|443.9|446.1|443.9|446.29|444.09|446.1|443.9|0
1626366610000|2021-07-15 16:30:10|445.73|443.53|445.73|443.53|445.73|443.53|445.55|443.35|0
1626366620000|2021-07-15 16:30:20|445.92|443.72|446.1|443.9|446.1|443.9|445.73|443.53|0
1626366630000|2021-07-15 16:30:30|445.92|443.72|446.1|443.9|446.1|443.9|445.92|443.72|0
1626366640000|2021-07-15 16:30:40|445.92|443.72|446.1|443.9|446.1|443.9|445.92|443.72|0
1626366650000|2021-07-15 16:30:50|446.29|444.09|446.47|444.27|446.47|444.27|446.29|444.09|0
1626366660000|2021-07-15 16:31:00|446.66|444.46|446.29|444.09|446.66|444.46|446.1|443.9|0
1626366670000|2021-07-15 16:31:10|446.1|443.9|446.01|443.81|446.1|443.9|445.92|443.72|0
1626366680000|2021-07-15 16:31:20|445.92|443.72|446.29|444.09|446.29|444.09|445.92|443.72|0
1626366690000|2021-07-15 16:31:30|446.47|444.27|446.47|444.27|446.47|444.27|446.47|444.27|0
1626366700000|2021-07-15 16:31:40|446.38|444.18|446.47|444.27|446.47|444.27|446.29|444.09|0
1626366710000|2021-07-15 16:31:50|446.29|444.09|446.19|443.99|446.29|444.09|446.1|443.9|0
1626366720000|2021-07-15 16:32:00|445.92|443.72|445.92|443.72|446.1|443.9|445.92|443.72|0
1626366730000|2021-07-15 16:32:10|445.73|443.53|446.1|443.9|446.1|443.9|445.73|443.53|0
1626366740000|2021-07-15 16:32:20|445.92|443.72|446.1|443.9|446.1|443.9|445.92|443.72|0
1626366760000|2021-07-15 16:32:40|446.29|444.09|445.03|442.83|446.47|444.27|444.93|442.73|0
1626366780000|2021-07-15 16:33:00|445.22|443.02|445.12|442.92|445.22|443.02|445.12|442.92|0
1626366790000|2021-07-15 16:33:10|445.03|442.83|445.03|442.83|445.03|442.83|445.03|442.83|0
1626366800000|2021-07-15 16:33:20|444.84|442.64|444.84|442.64|444.84|442.64|444.84|442.64|0
1626366810000|2021-07-15 16:33:30|444.66|442.46|444.84|442.64|444.84|442.64|444.66|442.46|0
1626366820000|2021-07-15 16:33:40|444.66|442.46|444.47|442.27|444.84|442.64|444.47|442.27|0
1626366830000|2021-07-15 16:33:50|444.66|442.46|444.47|442.27|444.66|442.46|444.47|442.27|0
1626366840000|2021-07-15 16:34:00|444.29|442.09|444.1|441.9|444.29|442.09|443.92|441.72|0
1626366850000|2021-07-15 16:34:10|444.29|442.09|444.47|442.27|444.47|442.27|444.29|442.09|0
1626366860000|2021-07-15 16:34:20|444.29|442.09|444.29|442.09|444.47|442.27|444.29|442.09|0
1626366870000|2021-07-15 16:34:30|443.92|441.72|443.73|441.53|444.1|441.9|443.73|441.53|0
1626366880000|2021-07-15 16:34:40|443.55|441.35|443.55|441.35|443.55|441.35|443.55|441.35|0
1626366890000|2021-07-15 16:34:50|443.54|441.34|443.54|441.34|443.54|441.34|443.54|441.34|0
1626366900000|2021-07-15 16:35:00|443.73|441.53|443.54|441.34|443.73|441.53|443.36|441.16|0
1626366910000|2021-07-15 16:35:10|443.36|441.16|443.54|441.34|443.54|441.34|443.36|441.16|0
1626366920000|2021-07-15 16:35:20|443.36|441.16|443.73|441.53|443.73|441.53|443.36|441.16|0
1626366930000|2021-07-15 16:35:30|443.92|441.72|444.1|441.9|444.1|441.9|443.92|441.72|0
1626366940000|2021-07-15 16:35:40|444.29|442.09|444.47|442.27|444.47|442.27|444.29|442.09|0
1626366950000|2021-07-15 16:35:50|444.29|442.09|444.47|442.27|444.47|442.27|444.1|441.9|0
1626366960000|2021-07-15 16:36:00|444.29|442.09|444.47|442.27|444.47|442.27|444.29|442.09|0
1626366970000|2021-07-15 16:36:10|444.66|442.46|444.84|442.64|445.03|442.83|444.66|442.46|0
1626366980000|2021-07-15 16:36:20|445.03|442.83|445.21|443.01|445.21|443.01|445.03|442.83|0
1626366990000|2021-07-15 16:36:30|445.4|443.2|445.59|443.39|445.59|443.39|445.4|443.2|0
1626367000000|2021-07-15 16:36:40|445.4|443.2|445.4|443.2|445.59|443.39|445.4|443.2|0
1626367020000|2021-07-15 16:37:00|445.59|443.39|445.58|443.38|445.77|443.57|445.58|443.38|0
1626367030000|2021-07-15 16:37:10|445.96|443.76|446.05|443.85|446.05|443.85|445.77|443.57|0
1626367040000|2021-07-15 16:37:20|446.14|443.94|446.33|444.13|446.33|444.13|446.14|443.94|0
1626367050000|2021-07-15 16:37:30|446.14|443.94|446.14|443.94|446.14|443.94|445.96|443.76|0
1626367060000|2021-07-15 16:37:40|446.05|443.85|446.14|443.94|446.14|443.94|445.96|443.76|0
1626367070000|2021-07-15 16:37:50|446.05|443.85|446.14|443.94|446.14|443.94|445.96|443.76|0
1626367080000|2021-07-15 16:38:00|445.96|443.76|445.77|443.57|445.96|443.76|445.77|443.57|0
1626367090000|2021-07-15 16:38:10|445.96|443.76|445.96|443.76|445.96|443.76|445.96|443.76|0
1626367100000|2021-07-15 16:38:20|446.14|443.94|446.14|443.94|446.14|443.94|446.14|443.94|0
1626367110000|2021-07-15 16:38:30|445.96|443.76|445.96|443.76|446.14|443.94|445.96|443.76|0
1626367120000|2021-07-15 16:38:40|445.77|443.57|445.77|443.57|445.77|443.57|445.77|443.57|0
1626367130000|2021-07-15 16:38:50|445.96|443.76|445.77|443.57|445.96|443.76|445.77|443.57|0
1626367140000|2021-07-15 16:39:00|445.4|443.2|445.77|443.57|445.77|443.57|445.4|443.2|0
1626367150000|2021-07-15 16:39:10|445.96|443.76|445.96|443.76|445.96|443.76|445.77|443.57|0
1626367160000|2021-07-15 16:39:20|446.14|443.94|446.14|443.94|446.14|443.94|446.14|443.94|0
1626367180000|2021-07-15 16:39:40|446.33|444.13|446.33|444.13|446.33|444.13|446.33|444.13|0
1626367190000|2021-07-15 16:39:50|446.14|443.94|446.14|443.94|446.14|443.94|446.14|443.94|0
1626367200000|2021-07-15 16:40:00|445.96|443.76|446.14|443.94|446.33|444.13|445.96|443.76|0
1626367210000|2021-07-15 16:40:10|446.33|444.13|446.33|444.13|446.33|444.13|446.33|444.13|0
1626367220000|2021-07-15 16:40:20|446.14|443.94|446.14|443.94|446.14|443.94|446.14|443.94|0
1626367230000|2021-07-15 16:40:30|445.96|443.76|446.14|443.94|446.14|443.94|445.95|443.75|0
1626367240000|2021-07-15 16:40:40|446.23|444.03|446.33|444.13|446.33|444.13|446.23|444.03|0
1626367260000|2021-07-15 16:41:00|446.14|443.94|446.14|443.94|446.14|443.94|446.14|443.94|0
1626367270000|2021-07-15 16:41:10|446.33|444.13|446.14|443.94|446.33|444.13|446.14|443.94|0
1626367280000|2021-07-15 16:41:20|445.95|443.75|446.14|443.94|446.14|443.94|445.95|443.75|0
1626367290000|2021-07-15 16:41:30|446.04|443.84|446.14|443.94|446.14|443.94|445.95|443.75|0
1626367300000|2021-07-15 16:41:40|445.95|443.75|446.04|443.84|446.14|443.94|445.95|443.75|0
1626367310000|2021-07-15 16:41:50|446.14|443.94|445.77|443.57|446.14|443.94|445.77|443.57|0
1626367320000|2021-07-15 16:42:00|445.95|443.75|445.95|443.75|445.95|443.75|445.86|443.66|0
1626367330000|2021-07-15 16:42:10|446.14|443.94|446.14|443.94|446.14|443.94|446.14|443.94|0
1626367340000|2021-07-15 16:42:20|445.95|443.75|445.95|443.75|445.95|443.75|445.95|443.75|0
1626367350000|2021-07-15 16:42:30|446.14|443.94|446.14|443.94|446.14|443.94|446.14|443.94|0
1626367360000|2021-07-15 16:42:40|445.95|443.75|446.14|443.94|446.14|443.94|445.95|443.75|0
1626367370000|2021-07-15 16:42:50|445.95|443.75|445.95|443.75|446.14|443.94|445.95|443.75|0
1626367400000|2021-07-15 16:43:20|445.77|443.57|445.58|443.38|445.77|443.57|445.58|443.38|0
1626367410000|2021-07-15 16:43:30|445.77|443.57|445.77|443.57|445.77|443.57|445.77|443.57|0
1626367420000|2021-07-15 16:43:40|445.95|443.75|446.14|443.94|446.14|443.94|445.95|443.75|0
1626367430000|2021-07-15 16:43:50|445.95|443.75|445.77|443.57|445.95|443.75|445.77|443.57|0
1626367440000|2021-07-15 16:44:00|445.95|443.75|445.95|443.75|445.95|443.75|445.95|443.75|0
1626367450000|2021-07-15 16:44:10|446.14|443.94|446.32|444.12|446.32|444.12|446.14|443.94|0
1626367460000|2021-07-15 16:44:20|446.14|443.94|446.32|444.12|446.41|444.21|446.14|443.94|0
1626367470000|2021-07-15 16:44:30|446.51|444.31|446.51|444.31|446.51|444.31|446.51|444.31|0
1626367480000|2021-07-15 16:44:40|446.7|444.5|446.7|444.5|446.88|444.68|446.7|444.5|0
1626367500000|2021-07-15 16:45:00|446.88|444.68|446.7|444.5|446.88|444.68|446.7|444.5|0
1626367510000|2021-07-15 16:45:10|446.88|444.68|446.7|444.5|446.88|444.68|446.51|444.31|0
1626367520000|2021-07-15 16:45:20|446.51|444.31|446.32|444.12|446.7|444.5|446.32|444.12|0
1626367530000|2021-07-15 16:45:30|446.51|444.31|446.7|444.5|446.7|444.5|446.32|444.12|0
1626367540000|2021-07-15 16:45:40|446.51|444.31|446.32|444.12|446.51|444.31|446.32|444.12|0
1626367550000|2021-07-15 16:45:50|446.51|444.31|446.32|444.12|446.51|444.31|446.32|444.12|0
1626367560000|2021-07-15 16:46:00|446.51|444.31|446.51|444.31|446.51|444.31|446.32|444.12|0
1626367570000|2021-07-15 16:46:10|446.32|444.12|446.32|444.12|446.32|444.12|446.32|444.12|0
1626367580000|2021-07-15 16:46:20|446.51|444.31|446.32|444.12|446.51|444.31|446.32|444.12|0
1626367600000|2021-07-15 16:46:40|446.51|444.31|446.51|444.31|446.51|444.31|446.51|444.31|0
1626367610000|2021-07-15 16:46:50|446.32|444.12|446.32|444.12|446.32|444.12|446.32|444.12|0
1626367620000|2021-07-15 16:47:00|446.51|444.31|446.7|444.5|446.7|444.5|446.51|444.31|0
1626367630000|2021-07-15 16:47:10|446.51|444.31|446.32|444.12|446.7|444.5|446.32|444.12|0
1626367640000|2021-07-15 16:47:20|446.51|444.31|446.32|444.12|446.51|444.31|446.32|444.12|0
1626367650000|2021-07-15 16:47:30|446.51|444.31|446.32|444.12|446.51|444.31|446.32|444.12|0
1626367670000|2021-07-15 16:47:50|446.51|444.31|446.32|444.12|446.51|444.31|446.32|444.12|0
1626367680000|2021-07-15 16:48:00|446.51|444.31|446.51|444.31|446.51|444.31|446.51|444.31|0
1626367700000|2021-07-15 16:48:20|446.69|444.49|446.6|444.4|446.69|444.49|446.51|444.31|0
1626367710000|2021-07-15 16:48:30|446.69|444.49|446.51|444.31|446.69|444.49|446.51|444.31|0
1626367720000|2021-07-15 16:48:40|446.32|444.12|446.51|444.31|446.51|444.31|446.32|444.12|0
1626367730000|2021-07-15 16:48:50|446.69|444.49|446.51|444.31|446.69|444.49|446.51|444.31|0
1626367740000|2021-07-15 16:49:00|446.69|444.49|446.69|444.49|446.69|444.49|446.69|444.49|0
1626367760000|2021-07-15 16:49:20|446.51|444.31|446.69|444.49|446.78|444.58|446.51|444.31|0
1626367770000|2021-07-15 16:49:30|446.51|444.31|446.69|444.49|446.69|444.49|446.51|444.31|0
1626367780000|2021-07-15 16:49:40|446.51|444.31|446.69|444.49|446.69|444.49|446.51|444.31|0
1626367800000|2021-07-15 16:50:00|446.51|444.31|446.51|444.31|446.69|444.49|446.51|444.31|0
1626367810000|2021-07-15 16:50:10|446.69|444.49|446.69|444.49|446.69|444.49|446.69|444.49|0
1626367820000|2021-07-15 16:50:20|446.6|444.4|446.51|444.31|446.6|444.4|446.32|444.12|0
1626367840000|2021-07-15 16:50:40|446.69|444.49|446.69|444.49|446.69|444.49|446.69|444.49|0
1626367850000|2021-07-15 16:50:50|446.51|444.31|446.69|444.49|446.69|444.49|446.51|444.31|0
1626367860000|2021-07-15 16:51:00|446.88|444.68|446.88|444.68|446.88|444.68|446.88|444.68|0
1626367880000|2021-07-15 16:51:20|447.07|444.87|447.07|444.87|447.07|444.87|447.07|444.87|0
1626367900000|2021-07-15 16:51:40|447.25|445.05|447.25|445.05|447.25|445.05|447.25|445.05|0
1626367910000|2021-07-15 16:51:50|447.07|444.87|447.07|444.87|447.07|444.87|447.07|444.87|0
1626367920000|2021-07-15 16:52:00|447.25|445.05|447.25|445.05|447.25|445.05|447.25|445.05|0
1626367930000|2021-07-15 16:52:10|447.07|444.87|447.07|444.87|447.07|444.87|447.07|444.87|0
1626367950000|2021-07-15 16:52:30|446.88|444.68|447.25|445.05|447.25|445.05|446.88|444.68|0
1626367960000|2021-07-15 16:52:40|447.06|444.86|447.25|445.05|447.25|445.05|447.06|444.86|0
1626367980000|2021-07-15 16:53:00|447.06|444.86|447.06|444.86|447.06|444.86|447.06|444.86|0
1626368000000|2021-07-15 16:53:20|446.88|444.68|446.69|444.49|446.88|444.68|446.69|444.49|0
1626368010000|2021-07-15 16:53:30|446.78|444.58|446.69|444.49|446.78|444.58|446.69|444.49|0
1626368020000|2021-07-15 16:53:40|446.51|444.31|446.32|444.12|446.51|444.31|446.32|444.12|0
1626368030000|2021-07-15 16:53:50|446.51|444.31|446.51|444.31|446.69|444.49|446.51|444.31|0
1626368040000|2021-07-15 16:54:00|446.32|444.12|446.51|444.31|446.51|444.31|446.32|444.12|0
1626368050000|2021-07-15 16:54:10|446.32|444.12|446.32|444.12|446.32|444.12|446.32|444.12|0
1626368060000|2021-07-15 16:54:20|446.51|444.31|446.51|444.31|446.51|444.31|446.51|444.31|0
1626368070000|2021-07-15 16:54:30|446.32|444.12|446.32|444.12|446.32|444.12|446.32|444.12|0
1626368080000|2021-07-15 16:54:40|446.13|443.93|446.32|444.12|446.32|444.12|446.13|443.93|0
1626368090000|2021-07-15 16:54:50|446.13|443.93|446.13|443.93|446.13|443.93|446.04|443.84|0
1626368100000|2021-07-15 16:55:00|446.32|444.12|446.13|443.93|446.32|444.12|446.13|443.93|0
1626368110000|2021-07-15 16:55:10|445.95|443.75|446.13|443.93|446.13|443.93|445.95|443.75|0
1626368120000|2021-07-15 16:55:20|445.95|443.75|446.13|443.93|446.13|443.93|445.95|443.75|0
1626368130000|2021-07-15 16:55:30|445.95|443.75|445.95|443.75|445.95|443.75|445.95|443.75|0
1626368150000|2021-07-15 16:55:50|445.85|443.65|445.39|443.19|445.85|443.65|445.39|443.19|0
1626368160000|2021-07-15 16:56:00|445.58|443.38|445.58|443.38|445.58|443.38|445.39|443.19|0
1626368170000|2021-07-15 16:56:10|445.76|443.56|445.95|443.75|445.95|443.75|445.76|443.56|0
1626368180000|2021-07-15 16:56:20|446.13|443.93|445.58|443.38|446.13|443.93|445.58|443.38|0
1626368200000|2021-07-15 16:56:40|445.39|443.19|445.39|443.19|445.58|443.38|445.39|443.19|0
1626368220000|2021-07-15 16:57:00|445.2|443|445.58|443.38|445.58|443.38|445.2|443|0
1626368230000|2021-07-15 16:57:10|445.39|443.19|445.39|443.19|445.39|443.19|445.39|443.19|0
1626368250000|2021-07-15 16:57:30|445.2|443|445.2|443|445.2|443|445.2|443|0
1626368260000|2021-07-15 16:57:40|445.02|442.82|445.2|443|445.2|443|445.02|442.82|0
1626368270000|2021-07-15 16:57:50|445.02|442.82|444.83|442.63|445.02|442.82|444.83|442.63|0
1626368290000|2021-07-15 16:58:10|445.02|442.82|445.02|442.82|445.02|442.82|444.83|442.63|0
1626368300000|2021-07-15 16:58:20|444.83|442.63|445.02|442.82|445.02|442.82|444.83|442.63|0
1626368310000|2021-07-15 16:58:30|444.83|442.63|445.2|443|445.2|443|444.83|442.63|0
1626368320000|2021-07-15 16:58:40|445.02|442.82|445.02|442.82|445.02|442.82|445.02|442.82|0
1626368330000|2021-07-15 16:58:50|444.83|442.63|444.83|442.63|444.83|442.63|444.83|442.63|0
1626368340000|2021-07-15 16:59:00|445.02|442.82|445.39|443.19|445.39|443.19|445.02|442.82|0
1626368350000|2021-07-15 16:59:10|445.2|443|445.29|443.09|445.29|443.09|445.2|443|0
1626368360000|2021-07-15 16:59:20|445.2|443|445.2|443|445.2|443|445.02|442.82|0
1626368380000|2021-07-15 16:59:40|445.02|442.82|444.83|442.63|445.02|442.82|444.83|442.63|0
1626368390000|2021-07-15 16:59:50|444.65|442.45|444.65|442.45|444.65|442.45|444.65|442.45|0
1626368400000|2021-07-15 17:00:00|444.46|442.26|444.28|442.08|444.46|442.26|444.28|442.08|0
1626368410000|2021-07-15 17:00:10|444.46|442.26|444.46|442.26|444.46|442.26|444.46|442.26|0
1626368420000|2021-07-15 17:00:20|444.65|442.45|444.65|442.45|444.65|442.45|444.65|442.45|0
1626368430000|2021-07-15 17:00:30|444.55|442.35|444.09|441.89|444.55|442.35|444.09|441.89|0
1626368440000|2021-07-15 17:00:40|443.9|441.7|443.72|441.52|443.9|441.7|443.72|441.52|0
1626368450000|2021-07-15 17:00:50|443.53|441.33|443.72|441.52|443.72|441.52|443.53|441.33|0
1626368460000|2021-07-15 17:01:00|443.53|441.33|443.35|441.15|443.53|441.33|443.35|441.15|0
1626368470000|2021-07-15 17:01:10|443.16|440.96|442.61|440.41|443.16|440.96|442.61|440.41|0
1626368480000|2021-07-15 17:01:20|442.42|440.22|442.42|440.22|442.42|440.22|442.42|440.22|0
1626368490000|2021-07-15 17:01:30|442.61|440.41|442.61|440.41|442.61|440.41|442.42|440.22|0
1626368500000|2021-07-15 17:01:40|442.42|440.22|442.42|440.22|442.42|440.22|442.42|440.22|0
1626368510000|2021-07-15 17:01:50|442.61|440.41|442.42|440.22|442.61|440.41|442.42|440.22|0
1626368520000|2021-07-15 17:02:00|442.24|440.04|442.05|439.85|442.24|440.04|442.05|439.85|0
1626368530000|2021-07-15 17:02:10|442.24|440.04|442.42|440.22|442.42|440.22|442.24|440.04|0
1626368540000|2021-07-15 17:02:20|442.24|440.04|442.42|440.22|442.42|440.22|442.24|440.04|0
1626368550000|2021-07-15 17:02:30|442.24|440.04|442.05|439.85|442.42|440.22|442.05|439.85|0
1626368560000|2021-07-15 17:02:40|442.42|440.22|442.98|440.78|442.98|440.78|442.42|440.22|0
1626368570000|2021-07-15 17:02:50|442.79|440.59|443.16|440.96|443.16|440.96|442.79|440.59|0
1626368580000|2021-07-15 17:03:00|442.98|440.78|442.98|440.78|443.16|440.96|442.98|440.78|0
1626368590000|2021-07-15 17:03:10|443.16|440.96|443.16|440.96|443.16|440.96|442.98|440.78|0
1626368600000|2021-07-15 17:03:20|442.98|440.78|443.16|440.96|443.16|440.96|442.98|440.78|0
1626368610000|2021-07-15 17:03:30|442.79|440.59|442.98|440.78|442.98|440.78|442.79|440.59|0
1626368620000|2021-07-15 17:03:40|442.79|440.59|442.61|440.41|442.98|440.78|442.61|440.41|0
1626368630000|2021-07-15 17:03:50|442.79|440.59|442.79|440.59|442.79|440.59|442.79|440.59|0
1626368640000|2021-07-15 17:04:00|442.98|440.78|442.42|440.22|442.98|440.78|442.42|440.22|0
1626368650000|2021-07-15 17:04:10|442.61|440.41|442.42|440.22|442.61|440.41|442.42|440.22|0
1626368660000|2021-07-15 17:04:20|442.61|440.41|442.61|440.41|442.61|440.41|442.61|440.41|0
1626368670000|2021-07-15 17:04:30|442.42|440.22|442.61|440.41|442.61|440.41|442.42|440.22|0
1626368680000|2021-07-15 17:04:40|442.69|440.49|442.79|440.59|442.79|440.59|442.69|440.49|0
1626368690000|2021-07-15 17:04:50|442.61|440.41|442.42|440.22|442.61|440.41|442.42|440.22|0
1626368700000|2021-07-15 17:05:00|442.61|440.41|442.42|440.22|442.61|440.41|442.42|440.22|0
1626368710000|2021-07-15 17:05:10|442.61|440.41|442.61|440.41|442.61|440.41|442.61|440.41|0
1626368730000|2021-07-15 17:05:30|442.42|440.22|442.23|440.03|442.42|440.22|442.23|440.03|0
1626368740000|2021-07-15 17:05:40|442.42|440.22|442.79|440.59|442.79|440.59|442.42|440.22|0
1626368750000|2021-07-15 17:05:50|442.6|440.4|442.42|440.22|442.79|440.59|442.42|440.22|0
1626368760000|2021-07-15 17:06:00|442.23|440.03|442.23|440.03|442.23|440.03|442.23|440.03|0
1626368780000|2021-07-15 17:06:20|442.42|440.22|442.23|440.03|442.42|440.22|442.23|440.03|0
1626368790000|2021-07-15 17:06:30|442.42|440.22|442.23|440.03|442.42|440.22|442.23|440.03|0
1626368800000|2021-07-15 17:06:40|442.42|440.22|442.42|440.22|442.42|440.22|442.42|440.22|0
1626368810000|2021-07-15 17:06:50|442.79|440.59|442.79|440.59|442.79|440.59|442.6|440.4|0
1626368820000|2021-07-15 17:07:00|442.6|440.4|442.6|440.4|442.6|440.4|442.42|440.22|0
1626368830000|2021-07-15 17:07:10|442.42|440.22|442.6|440.4|442.6|440.4|442.42|440.22|0
1626368840000|2021-07-15 17:07:20|442.42|440.22|442.42|440.22|442.6|440.4|442.42|440.22|0
1626368850000|2021-07-15 17:07:30|442.32|440.12|442.42|440.22|442.42|440.22|442.32|440.12|0
1626368860000|2021-07-15 17:07:40|442.23|440.03|442.42|440.22|442.42|440.22|442.23|440.03|0
1626368870000|2021-07-15 17:07:50|442.6|440.4|442.6|440.4|442.6|440.4|442.6|440.4|0
1626368880000|2021-07-15 17:08:00|442.42|440.22|442.6|440.4|442.79|440.59|442.42|440.22|0
1626368890000|2021-07-15 17:08:10|442.69|440.49|442.6|440.4|442.79|440.59|442.6|440.4|0
1626368900000|2021-07-15 17:08:20|442.42|440.22|442.23|440.03|442.6|440.4|442.23|440.03|0
1626368910000|2021-07-15 17:08:30|442.05|439.85|442.42|440.22|442.42|440.22|442.05|439.85|0
1626368920000|2021-07-15 17:08:40|442.6|440.4|442.79|440.59|442.79|440.59|442.6|440.4|0
1626368930000|2021-07-15 17:08:50|442.6|440.4|442.23|440.03|442.6|440.4|442.23|440.03|0
1626368940000|2021-07-15 17:09:00|442.42|440.22|441.86|439.66|442.42|440.22|441.86|439.66|0
1626368950000|2021-07-15 17:09:10|442.05|439.85|442.42|440.22|442.42|440.22|442.05|439.85|0
1626368960000|2021-07-15 17:09:20|442.05|439.85|442.23|440.03|442.23|440.03|442.05|439.85|0
1626368970000|2021-07-15 17:09:30|442.05|439.85|442.23|440.03|442.23|440.03|442.05|439.85|0
1626368980000|2021-07-15 17:09:40|442.42|440.22|442.42|440.22|442.42|440.22|442.42|440.22|0
1626369000000|2021-07-15 17:10:00|442.23|440.03|442.42|440.22|442.42|440.22|442.23|440.03|0
1626369010000|2021-07-15 17:10:10|442.23|440.03|442.05|439.85|442.23|440.03|442.05|439.85|0
1626369020000|2021-07-15 17:10:20|441.68|439.48|441.49|439.29|441.68|439.48|441.49|439.29|0
1626369030000|2021-07-15 17:10:30|441.68|439.48|441.68|439.48|441.68|439.48|441.68|439.48|0
1626369040000|2021-07-15 17:10:40|441.49|439.29|441.49|439.29|441.49|439.29|441.31|439.11|0
1626369050000|2021-07-15 17:10:50|441.68|439.48|441.49|439.29|441.68|439.48|441.49|439.29|0
1626369060000|2021-07-15 17:11:00|441.68|439.48|441.86|439.66|441.86|439.66|441.49|439.29|0
1626369070000|2021-07-15 17:11:10|441.68|439.48|441.68|439.48|441.68|439.48|441.68|439.48|0
1626369080000|2021-07-15 17:11:20|441.86|439.66|441.86|439.66|441.86|439.66|441.86|439.66|0
1626369090000|2021-07-15 17:11:30|441.68|439.48|441.68|439.48|441.68|439.48|441.68|439.48|0
1626369100000|2021-07-15 17:11:40|441.49|439.29|441.49|439.29|441.58|439.38|441.49|439.29|0
1626369110000|2021-07-15 17:11:50|441.68|439.48|441.86|439.66|441.86|439.66|441.68|439.48|0
1626369120000|2021-07-15 17:12:00|442.05|439.85|442.6|440.4|442.6|440.4|442.05|439.85|0
1626369130000|2021-07-15 17:12:10|442.42|440.22|442.23|440.03|442.42|440.22|442.23|440.03|0
1626369140000|2021-07-15 17:12:20|442.42|440.22|442.23|440.03|442.42|440.22|442.23|440.03|0
1626369150000|2021-07-15 17:12:30|442.42|440.22|442.23|440.03|442.42|440.22|442.05|439.85|0
1626369160000|2021-07-15 17:12:40|442.05|439.85|442.05|439.85|442.05|439.85|442.05|439.85|0
1626369170000|2021-07-15 17:12:50|441.86|439.66|441.86|439.66|441.86|439.66|441.86|439.66|0
1626369180000|2021-07-15 17:13:00|441.68|439.48|441.86|439.66|441.86|439.66|441.68|439.48|0
1626369190000|2021-07-15 17:13:10|441.49|439.29|441.68|439.48|441.68|439.48|441.49|439.29|0
1626369200000|2021-07-15 17:13:20|441.49|439.29|441.49|439.29|441.49|439.29|441.49|439.29|0
1626369220000|2021-07-15 17:13:40|441.31|439.11|441.31|439.11|441.31|439.11|441.31|439.11|0
1626369230000|2021-07-15 17:13:50|441.49|439.29|441.49|439.29|441.49|439.29|441.49|439.29|0
1626369240000|2021-07-15 17:14:00|441.31|439.11|441.12|438.92|441.31|439.11|441.12|438.92|0
1626369250000|2021-07-15 17:14:10|440.94|438.74|440.94|438.74|440.94|438.74|440.94|438.74|0
1626369260000|2021-07-15 17:14:20|440.75|438.55|440.38|438.18|440.75|438.55|440.38|438.18|0
1626369280000|2021-07-15 17:14:40|439.64|437.44|438.72|436.52|439.64|437.44|438.72|436.52|0
1626369290000|2021-07-15 17:14:50|438.9|436.7|438.72|436.52|439.09|436.89|438.72|436.52|0
1626369300000|2021-07-15 17:15:00|439.27|437.07|438.72|436.52|439.27|437.07|438.72|436.52|0
1626369310000|2021-07-15 17:15:10|438.53|436.33|438.53|436.33|438.53|436.33|438.35|436.15|0
1626369320000|2021-07-15 17:15:20|438.35|436.15|438.9|436.7|439.09|436.89|438.35|436.15|0
1626369330000|2021-07-15 17:15:30|439.09|436.89|439.27|437.07|439.27|437.07|439.09|436.89|0
1626369340000|2021-07-15 17:15:40|438.9|436.7|439.09|436.89|439.18|436.98|438.9|436.7|0
1626369350000|2021-07-15 17:15:50|438.9|436.7|438.9|436.7|438.9|436.7|438.9|436.7|0
1626369360000|2021-07-15 17:16:00|439.27|437.07|439.64|437.44|439.83|437.63|439.09|436.89|0
1626369370000|2021-07-15 17:16:10|439.83|437.63|440.01|437.81|440.01|437.81|439.83|437.63|0
1626369380000|2021-07-15 17:16:20|439.64|437.44|439.64|437.44|439.64|437.44|439.64|437.44|0
1626369390000|2021-07-15 17:16:30|440.01|437.81|440.01|437.81|440.01|437.81|439.83|437.63|0
1626369400000|2021-07-15 17:16:40|439.83|437.63|440.01|437.81|440.01|437.81|439.83|437.63|0
1626369410000|2021-07-15 17:16:50|439.83|437.63|440.38|438.18|440.38|438.18|439.83|437.63|0
1626369420000|2021-07-15 17:17:00|440.56|438.36|440.56|438.36|440.56|438.36|440.56|438.36|0
1626369430000|2021-07-15 17:17:10|440.38|438.18|440.19|437.99|440.38|438.18|440.19|437.99|0
1626369440000|2021-07-15 17:17:20|440.38|438.18|440.75|438.55|440.75|438.55|440.38|438.18|0
1626369450000|2021-07-15 17:17:30|441.12|438.92|441.86|439.66|441.86|439.66|441.12|438.92|0
1626369460000|2021-07-15 17:17:40|441.67|439.47|441.3|439.1|441.86|439.66|441.3|439.1|0
1626369470000|2021-07-15 17:17:50|441.12|438.92|440.75|438.55|441.12|438.92|440.75|438.55|0
1626369480000|2021-07-15 17:18:00|440.56|438.36|440.93|438.73|440.93|438.73|440.56|438.36|0
1626369490000|2021-07-15 17:18:10|440.75|438.55|440.93|438.73|440.93|438.73|440.75|438.55|0
1626369500000|2021-07-15 17:18:20|440.56|438.36|440.75|438.55|440.75|438.55|440.56|438.36|0
1626369520000|2021-07-15 17:18:40|440.93|438.73|440.56|438.36|440.93|438.73|440.56|438.36|0
1626369530000|2021-07-15 17:18:50|440.38|438.18|440.19|437.99|440.38|438.18|440.19|437.99|0
1626369540000|2021-07-15 17:19:00|440.01|437.81|439.46|437.26|440.01|437.81|439.46|437.26|0
1626369550000|2021-07-15 17:19:10|439.27|437.07|439.09|436.89|439.27|437.07|439.09|436.89|0
1626369560000|2021-07-15 17:19:20|438.9|436.7|438.35|436.15|438.9|436.7|438.35|436.15|0
1626369570000|2021-07-15 17:19:30|438.53|436.33|438.9|436.7|438.9|436.7|438.53|436.33|0
1626369580000|2021-07-15 17:19:40|438.72|436.52|438.53|436.33|438.72|436.52|438.35|436.15|0
1626369590000|2021-07-15 17:19:50|438.35|436.15|438.35|436.15|438.53|436.33|438.35|436.15|0
1626369600000|2021-07-15 17:20:00|438.16|435.96|438.35|436.15|438.35|436.15|438.16|435.96|0
1626369610000|2021-07-15 17:20:10|438.53|436.33|438.53|436.33|438.9|436.7|438.53|436.33|0
1626369620000|2021-07-15 17:20:20|438.35|436.15|438.9|436.7|438.9|436.7|438.35|436.15|0
1626369630000|2021-07-15 17:20:30|438.72|436.52|439.09|436.89|439.09|436.89|438.72|436.52|0
1626369640000|2021-07-15 17:20:40|439.27|437.07|439.27|437.07|439.45|437.25|439.27|437.07|0
1626369650000|2021-07-15 17:20:50|439.09|436.89|438.72|436.52|439.09|436.89|438.72|436.52|0
1626369660000|2021-07-15 17:21:00|438.53|436.33|439.09|436.89|439.09|436.89|438.53|436.33|0
1626369670000|2021-07-15 17:21:10|439.27|437.07|439.09|436.89|439.45|437.25|439.09|436.89|0
1626369680000|2021-07-15 17:21:20|439.27|437.07|439.45|437.25|439.45|437.25|439.27|437.07|0
1626369690000|2021-07-15 17:21:30|439.64|437.44|439.64|437.44|439.82|437.62|439.64|437.44|0
1626369700000|2021-07-15 17:21:40|439.45|437.25|439.45|437.25|439.45|437.25|439.27|437.07|0
1626369710000|2021-07-15 17:21:50|439.27|437.07|439.27|437.07|439.64|437.44|439.27|437.07|0
1626369720000|2021-07-15 17:22:00|439.08|436.88|439.08|436.88|439.27|437.07|439.08|436.88|0
1626369730000|2021-07-15 17:22:10|439.27|437.07|439.08|436.88|439.27|437.07|438.99|436.79|0
1626369740000|2021-07-15 17:22:20|439.27|437.07|438.9|436.7|439.27|437.07|438.9|436.7|0
1626369750000|2021-07-15 17:22:30|438.72|436.52|438.72|436.52|438.9|436.7|438.72|436.52|0
1626369760000|2021-07-15 17:22:40|438.9|436.7|438.9|436.7|438.9|436.7|438.9|436.7|0
1626369770000|2021-07-15 17:22:50|439.08|436.88|438.9|436.7|439.08|436.88|438.9|436.7|0
1626369780000|2021-07-15 17:23:00|439.08|436.88|439.27|437.07|439.27|437.07|439.08|436.88|0
1626369790000|2021-07-15 17:23:10|439.82|437.62|439.64|437.44|439.82|437.62|439.64|437.44|0
1626369800000|2021-07-15 17:23:20|439.45|437.25|439.82|437.62|439.82|437.62|439.45|437.25|0
1626369810000|2021-07-15 17:23:30|440.01|437.81|440.01|437.81|440.19|437.99|440.01|437.81|0
1626369820000|2021-07-15 17:23:40|439.82|437.62|439.82|437.62|440.01|437.81|439.82|437.62|0
1626369830000|2021-07-15 17:23:50|440.01|437.81|440.01|437.81|440.01|437.81|439.82|437.62|0
1626369850000|2021-07-15 17:24:10|439.82|437.62|439.73|437.53|439.82|437.62|439.73|437.53|0
1626369860000|2021-07-15 17:24:20|439.82|437.62|439.64|437.44|439.82|437.62|439.64|437.44|0
1626369870000|2021-07-15 17:24:30|439.82|437.62|439.64|437.44|439.82|437.62|439.45|437.25|0
1626369880000|2021-07-15 17:24:40|439.54|437.34|439.45|437.25|439.54|437.34|439.45|437.25|0
1626369890000|2021-07-15 17:24:50|439.27|437.07|439.27|437.07|439.27|437.07|439.27|437.07|0
1626369900000|2021-07-15 17:25:00|438.9|436.7|439.45|437.25|439.45|437.25|438.9|436.7|0
1626369910000|2021-07-15 17:25:10|439.64|437.44|439.82|437.62|439.82|437.62|439.54|437.34|0
1626369920000|2021-07-15 17:25:20|440.01|437.81|439.27|437.07|440.01|437.81|439.27|437.07|0
1626369930000|2021-07-15 17:25:30|439.45|437.25|439.08|436.88|439.54|437.34|439.08|436.88|0
1626369940000|2021-07-15 17:25:40|438.9|436.7|439.08|436.88|439.27|437.07|438.9|436.7|0
1626369950000|2021-07-15 17:25:50|439.27|437.07|439.08|436.88|439.27|437.07|439.08|436.88|0
1626369960000|2021-07-15 17:26:00|439.27|437.07|439.27|437.07|439.27|437.07|439.27|437.07|0
1626369970000|2021-07-15 17:26:10|439.64|437.44|439.82|437.62|439.82|437.62|439.64|437.44|0
1626369980000|2021-07-15 17:26:20|439.64|437.44|439.45|437.25|439.64|437.44|439.45|437.25|0
1626369990000|2021-07-15 17:26:30|440.01|437.81|439.82|437.62|440.01|437.81|439.82|437.62|0
1626370000000|2021-07-15 17:26:40|439.91|437.71|439.91|437.71|440.01|437.81|439.91|437.71|0
1626370010000|2021-07-15 17:26:50|440.01|437.81|439.82|437.62|440.01|437.81|439.82|437.62|0
1626370020000|2021-07-15 17:27:00|440.09|437.89|439.82|437.62|440.09|437.89|439.64|437.44|0
1626370030000|2021-07-15 17:27:10|440.01|437.81|440.01|437.81|440.09|437.89|440.01|437.81|0
1626370050000|2021-07-15 17:27:30|440.09|437.89|440.01|437.81|440.09|437.89|440.01|437.81|0
1626370060000|2021-07-15 17:27:40|439.82|437.62|439.82|437.62|439.82|437.62|439.82|437.62|0
1626370070000|2021-07-15 17:27:50|440.19|437.99|440.38|438.18|440.38|438.18|440.01|437.81|0
1626370080000|2021-07-15 17:28:00|440.28|438.08|440.01|437.81|440.28|438.08|440.01|437.81|0
1626370090000|2021-07-15 17:28:10|440.19|437.99|440.19|437.99|440.19|437.99|440.19|437.99|0
1626370100000|2021-07-15 17:28:20|440.01|437.81|440.01|437.81|440.19|437.99|440.01|437.81|0
1626370110000|2021-07-15 17:28:30|439.91|437.71|440.01|437.81|440.19|437.99|439.91|437.71|0
1626370120000|2021-07-15 17:28:40|440.19|437.99|440.19|437.99|440.19|437.99|440.19|437.99|0
1626370130000|2021-07-15 17:28:50|440.01|437.81|439.64|437.44|440.01|437.81|439.64|437.44|0
1626370140000|2021-07-15 17:29:00|439.45|437.25|439.45|437.25|439.45|437.25|439.45|437.25|0
1626370150000|2021-07-15 17:29:10|439.64|437.44|439.54|437.34|439.64|437.44|439.45|437.25|0
1626370160000|2021-07-15 17:29:20|439.82|437.62|440|437.8|440|437.8|439.82|437.62|0
1626370170000|2021-07-15 17:29:30|439.82|437.62|439.64|437.44|439.82|437.62|439.64|437.44|0
1626370180000|2021-07-15 17:29:40|439.45|437.25|439.64|437.44|439.64|437.44|439.45|437.25|0
1626370190000|2021-07-15 17:29:50|439.45|437.25|439.45|437.25|439.64|437.44|439.45|437.25|0
1626370200000|2021-07-15 17:30:00|439.27|437.07|438.9|436.7|439.27|437.07|438.71|436.51|0
1626370210000|2021-07-15 17:30:10|438.53|436.33|437.61|435.41|438.53|436.33|437.61|435.41|0
1626370220000|2021-07-15 17:30:20|437.42|435.22|437.61|435.41|437.61|435.41|437.24|435.04|0
1626370230000|2021-07-15 17:30:30|437.79|435.59|438.16|435.96|438.16|435.96|437.79|435.59|0
1626370240000|2021-07-15 17:30:40|438.34|436.14|438.34|436.14|438.53|436.33|438.34|436.14|0
1626370250000|2021-07-15 17:30:50|438.16|435.96|438.34|436.14|438.34|436.14|438.16|435.96|0
1626370260000|2021-07-15 17:31:00|438.16|435.96|438.34|436.14|438.34|436.14|438.16|435.96|0
1626370270000|2021-07-15 17:31:10|438.53|436.33|438.34|436.14|438.53|436.33|438.34|436.14|0
1626370280000|2021-07-15 17:31:20|437.97|435.77|437.97|435.77|437.97|435.77|437.79|435.59|0
1626370290000|2021-07-15 17:31:30|438.16|435.96|438.16|435.96|438.16|435.96|437.97|435.77|0
1626370300000|2021-07-15 17:31:40|437.24|435.04|437.24|435.04|437.32|435.12|437.24|435.04|0
1626370310000|2021-07-15 17:31:50|437.42|435.22|437.24|435.04|437.42|435.22|437.24|435.04|0
1626370320000|2021-07-15 17:32:00|437.42|435.22|437.24|435.04|437.42|435.22|437.05|434.85|0
1626370330000|2021-07-15 17:32:10|437.05|434.85|436.87|434.67|437.05|434.85|436.87|434.67|0
1626370340000|2021-07-15 17:32:20|436.32|434.12|435.95|433.75|436.32|434.12|435.95|433.75|0
1626370350000|2021-07-15 17:32:30|435.76|433.56|435.76|433.56|435.95|433.75|435.76|433.56|0
1626370360000|2021-07-15 17:32:40|436.13|433.93|435.95|433.75|436.13|433.93|435.95|433.75|0
1626370370000|2021-07-15 17:32:50|435.76|433.56|435.58|433.38|435.95|433.75|435.58|433.38|0
1626370380000|2021-07-15 17:33:00|435.76|433.56|435.95|433.75|436.13|433.93|435.76|433.56|0
1626370390000|2021-07-15 17:33:10|436.04|433.84|436.5|434.3|436.5|434.3|436.04|433.84|0
1626370400000|2021-07-15 17:33:20|436.31|434.11|435.95|433.75|436.31|434.11|435.95|433.75|0
1626370410000|2021-07-15 17:33:30|436.13|433.93|436.31|434.11|436.31|434.11|436.04|433.84|0
1626370420000|2021-07-15 17:33:40|436.13|433.93|435.76|433.56|436.31|434.11|435.76|433.56|0
1626370430000|2021-07-15 17:33:50|435.95|433.75|435.76|433.56|435.95|433.75|435.76|433.56|0
1626370440000|2021-07-15 17:34:00|435.95|433.75|436.13|433.93|436.13|433.93|435.95|433.75|0
1626370450000|2021-07-15 17:34:10|435.95|433.75|435.95|433.75|435.95|433.75|435.95|433.75|0
1626370460000|2021-07-15 17:34:20|435.76|433.56|435.58|433.38|435.76|433.56|435.48|433.28|0
1626370470000|2021-07-15 17:34:30|435.76|433.56|435.76|433.56|435.76|433.56|435.76|433.56|0
1626370480000|2021-07-15 17:34:40|435.95|433.75|435.76|433.56|435.95|433.75|435.76|433.56|0
1626370490000|2021-07-15 17:34:50|435.95|433.75|435.95|433.75|435.95|433.75|435.95|433.75|0
1626370500000|2021-07-15 17:35:00|435.85|433.65|435.95|433.75|435.95|433.75|435.58|433.38|0
1626370510000|2021-07-15 17:35:10|435.58|433.38|435.03|432.83|435.58|433.38|435.03|432.83|0
1626370520000|2021-07-15 17:35:20|434.84|432.64|435.03|432.83|435.03|432.83|434.84|432.64|0
1626370530000|2021-07-15 17:35:30|435.21|433.01|435.21|433.01|435.39|433.19|435.21|433.01|0
1626370540000|2021-07-15 17:35:40|434.84|432.64|434.66|432.46|434.84|432.64|434.66|432.46|0
1626370550000|2021-07-15 17:35:50|435.95|433.75|435.95|433.75|435.95|433.75|435.58|433.38|0
1626370560000|2021-07-15 17:36:00|435.76|433.56|435.58|433.38|435.76|433.56|435.39|433.19|0
1626370570000|2021-07-15 17:36:10|435.76|433.56|436.5|434.3|436.5|434.3|435.76|433.56|0
1626370580000|2021-07-15 17:36:20|436.68|434.48|436.68|434.48|436.68|434.48|436.68|434.48|0
1626370590000|2021-07-15 17:36:30|436.87|434.67|436.68|434.48|436.87|434.67|436.68|434.48|0
1626370600000|2021-07-15 17:36:40|436.31|434.11|436.31|434.11|436.31|434.11|436.31|434.11|0
1626370610000|2021-07-15 17:36:50|436.5|434.3|436.59|434.39|436.59|434.39|436.5|434.3|0
1626370620000|2021-07-15 17:37:00|436.5|434.3|436.5|434.3|436.5|434.3|436.31|434.11|0
1626370630000|2021-07-15 17:37:10|436.31|434.11|436.5|434.3|436.68|434.48|436.31|434.11|0
1626370640000|2021-07-15 17:37:20|436.31|434.11|436.68|434.48|436.68|434.48|436.31|434.11|0
1626370660000|2021-07-15 17:37:40|436.87|434.67|436.5|434.3|436.87|434.67|436.5|434.3|0
1626370670000|2021-07-15 17:37:50|436.31|434.11|436.31|434.11|436.5|434.3|436.31|434.11|0
1626370680000|2021-07-15 17:38:00|436.13|433.93|436.13|433.93|436.13|433.93|436.13|433.93|0
1626370690000|2021-07-15 17:38:10|435.94|433.74|435.94|433.74|435.94|433.74|435.94|433.74|0
1626370730000|2021-07-15 17:38:50|435.76|433.56|435.58|433.38|435.76|433.56|435.58|433.38|0
1626370740000|2021-07-15 17:39:00|435.21|433.01|435.39|433.19|435.39|433.19|435.21|433.01|0
1626370750000|2021-07-15 17:39:10|434.66|432.46|434.29|432.09|434.66|432.46|434.29|432.09|0
1626370760000|2021-07-15 17:39:20|434.47|432.27|434.66|432.46|434.66|432.46|434.47|432.27|0
1626370770000|2021-07-15 17:39:30|434.47|432.27|434.29|432.09|434.47|432.27|434.29|432.09|0
1626370780000|2021-07-15 17:39:40|434.47|432.27|434.66|432.46|434.66|432.46|434.47|432.27|0
1626370790000|2021-07-15 17:39:50|434.84|432.64|434.66|432.46|434.84|432.64|434.66|432.46|0
1626370800000|2021-07-15 17:40:00|434.84|432.64|435.02|432.82|435.02|432.82|434.66|432.46|0
1626370810000|2021-07-15 17:40:10|434.84|432.64|434.84|432.64|435.02|432.82|434.84|432.64|0
1626370830000|2021-07-15 17:40:30|435.02|432.82|434.84|432.64|435.02|432.82|434.84|432.64|0
1626370840000|2021-07-15 17:40:40|435.02|432.82|435.21|433.01|435.21|433.01|435.02|432.82|0
1626370850000|2021-07-15 17:40:50|435.39|433.19|435.21|433.01|435.39|433.19|435.21|433.01|0
1626370860000|2021-07-15 17:41:00|435.02|432.82|435.02|432.82|435.02|432.82|435.02|432.82|0
1626370870000|2021-07-15 17:41:10|435.21|433.01|435.02|432.82|435.21|433.01|435.02|432.82|0
1626370880000|2021-07-15 17:41:20|435.21|433.01|435.21|433.01|435.21|433.01|435.21|433.01|0
1626370890000|2021-07-15 17:41:30|435.02|432.82|434.84|432.64|435.02|432.82|434.84|432.64|0
1626370900000|2021-07-15 17:41:40|435.02|432.82|435.02|432.82|435.02|432.82|434.84|432.64|0
1626370910000|2021-07-15 17:41:50|435.21|433.01|435.39|433.19|435.39|433.19|435.21|433.01|0
1626370920000|2021-07-15 17:42:00|435.58|433.38|435.76|433.56|435.76|433.56|435.39|433.19|0
1626370930000|2021-07-15 17:42:10|435.94|433.74|436.68|434.48|436.68|434.48|435.94|433.74|0
1626370940000|2021-07-15 17:42:20|436.5|434.3|436.49|434.29|436.5|434.3|436.31|434.11|0
1626370950000|2021-07-15 17:42:30|436.31|434.11|436.31|434.11|436.49|434.29|436.31|434.11|0
1626370960000|2021-07-15 17:42:40|436.13|433.93|435.94|433.74|436.13|433.93|435.94|433.74|0
1626370970000|2021-07-15 17:42:50|435.76|433.56|435.94|433.74|435.94|433.74|435.76|433.56|0
1626370980000|2021-07-15 17:43:00|435.76|433.56|435.76|433.56|435.76|433.56|435.57|433.37|0
1626370990000|2021-07-15 17:43:10|435.57|433.37|435.76|433.56|435.76|433.56|435.57|433.37|0
1626371030000|2021-07-15 17:43:50|435.39|433.19|435.21|433.01|435.39|433.19|435.21|433.01|0
1626371040000|2021-07-15 17:44:00|435.39|433.19|434.84|432.64|435.39|433.19|434.84|432.64|0
1626371050000|2021-07-15 17:44:10|434.65|432.45|434.1|431.9|434.65|432.45|434.1|431.9|0
1626371060000|2021-07-15 17:44:20|433.92|431.72|434.1|431.9|434.1|431.9|433.92|431.72|0
1626371080000|2021-07-15 17:44:40|433.92|431.72|434.1|431.9|434.1|431.9|433.74|431.54|0
1626371090000|2021-07-15 17:44:50|433.92|431.72|434.29|432.09|434.29|432.09|433.92|431.72|0
1626371100000|2021-07-15 17:45:00|434.1|431.9|434.1|431.9|434.1|431.9|434.1|431.9|0
1626371110000|2021-07-15 17:45:10|433.92|431.72|433.74|431.54|434.1|431.9|433.74|431.54|0
1626371120000|2021-07-15 17:45:20|433.37|431.17|433.74|431.54|433.74|431.54|433.37|431.17|0
1626371140000|2021-07-15 17:45:40|433.92|431.72|431.55|429.35|434.29|432.09|431.55|429.35|0
1626371150000|2021-07-15 17:45:50|433.85|431.65|433.85|431.65|433.85|431.65|433.85|431.65|0
1626371160000|2021-07-15 17:46:00|433.67|431.47|435.88|433.68|435.88|433.68|433.48|431.28|0
1626371170000|2021-07-15 17:46:10|436.07|433.87|434.5|432.3|436.07|433.87|434.5|432.3|0
1626371180000|2021-07-15 17:46:20|434.13|431.93|434.68|432.48|434.68|432.48|434.13|431.93|0
1626371190000|2021-07-15 17:46:30|434.5|432.3|434.86|432.66|434.86|432.66|434.5|432.3|0
1626371200000|2021-07-15 17:46:40|435.05|432.85|434.68|432.48|435.05|432.85|434.68|432.48|0
1626371210000|2021-07-15 17:46:50|435.05|432.85|435.23|433.03|435.41|433.21|435.05|432.85|0
1626371220000|2021-07-15 17:47:00|434.86|432.66|435.23|433.03|435.23|433.03|434.86|432.66|0
1626371230000|2021-07-15 17:47:10|435.41|433.21|435.23|433.03|435.41|433.21|435.23|433.03|0
1626371240000|2021-07-15 17:47:20|436.06|433.86|436.43|434.23|436.43|434.23|436.06|433.86|0
1626371250000|2021-07-15 17:47:30|436.61|434.41|436.98|434.78|436.98|434.78|436.61|434.41|0
1626371260000|2021-07-15 17:47:40|437.17|434.97|436.98|434.78|437.17|434.97|436.98|434.78|0
1626371270000|2021-07-15 17:47:50|437.17|434.97|436.98|434.78|437.17|434.97|436.8|434.6|0
1626371280000|2021-07-15 17:48:00|437.16|434.96|436.8|434.6|437.16|434.96|436.8|434.6|0
1626371290000|2021-07-15 17:48:10|436.61|434.41|436.43|434.23|436.61|434.41|436.43|434.23|0
1626371300000|2021-07-15 17:48:20|436.25|434.05|436.43|434.23|436.43|434.23|436.25|434.05|0
1626371310000|2021-07-15 17:48:30|436.25|434.05|435.88|433.68|436.25|434.05|435.88|433.68|0
1626371320000|2021-07-15 17:48:40|435.7|433.5|435.88|433.68|435.88|433.68|435.7|433.5|0
1626371330000|2021-07-15 17:48:50|436.06|433.86|436.06|433.86|436.06|433.86|435.88|433.68|0
1626371340000|2021-07-15 17:49:00|436.25|434.05|435.88|433.68|436.25|434.05|435.88|433.68|0
1626371350000|2021-07-15 17:49:10|435.7|433.5|436.06|433.86|436.06|433.86|435.7|433.5|0
1626371360000|2021-07-15 17:49:20|436.25|434.05|436.43|434.23|436.43|434.23|436.25|434.05|0
1626371370000|2021-07-15 17:49:30|436.8|434.6|437.16|434.96|437.16|434.96|436.61|434.41|0
1626371380000|2021-07-15 17:49:40|437.35|435.15|437.16|434.96|437.35|435.15|437.16|434.96|0
1626371390000|2021-07-15 17:49:50|436.98|434.78|436.8|434.6|437.16|434.96|436.8|434.6|0
1626371400000|2021-07-15 17:50:00|436.61|434.41|436.61|434.41|436.61|434.41|436.61|434.41|0
1626371410000|2021-07-15 17:50:10|436.43|434.23|436.06|433.86|436.61|434.41|436.06|433.86|0
1626371420000|2021-07-15 17:50:20|435.88|433.68|435.88|433.68|435.88|433.68|435.7|433.5|0
1626371440000|2021-07-15 17:50:40|436.06|433.86|435.7|433.5|436.06|433.86|435.7|433.5|0
1626371450000|2021-07-15 17:50:50|435.88|433.68|436.43|434.23|436.43|434.23|435.88|433.68|0
1626371460000|2021-07-15 17:51:00|436.25|434.05|436.61|434.41|436.61|434.41|436.25|434.05|0
1626371470000|2021-07-15 17:51:10|436.98|434.78|437.16|434.96|437.16|434.96|436.98|434.78|0
1626371480000|2021-07-15 17:51:20|437.35|435.15|437.16|434.96|437.35|435.15|436.98|434.78|0
1626371490000|2021-07-15 17:51:30|437.35|435.15|437.35|435.15|437.35|435.15|437.16|434.96|0
1626371500000|2021-07-15 17:51:40|437.53|435.33|437.71|435.51|437.71|435.51|437.53|435.33|0
1626371510000|2021-07-15 17:51:50|437.53|435.33|437.35|435.15|437.53|435.33|437.35|435.15|0
1626371520000|2021-07-15 17:52:00|437.53|435.33|436.98|434.78|437.53|435.33|436.98|434.78|0
1626371540000|2021-07-15 17:52:20|436.8|434.6|436.43|434.23|436.8|434.6|436.43|434.23|0
1626371550000|2021-07-15 17:52:30|436.24|434.04|436.43|434.23|436.61|434.41|436.24|434.04|0
1626371560000|2021-07-15 17:52:40|436.61|434.41|436.24|434.04|436.61|434.41|436.24|434.04|0
1626371570000|2021-07-15 17:52:50|436.43|434.23|436.24|434.04|436.43|434.23|436.24|434.04|0
1626371580000|2021-07-15 17:53:00|436.06|433.86|435.88|433.68|436.06|433.86|435.88|433.68|0
1626371590000|2021-07-15 17:53:10|436.06|433.86|436.06|433.86|436.06|433.86|436.06|433.86|0
1626371600000|2021-07-15 17:53:20|436.24|434.04|436.24|434.04|436.24|434.04|436.24|434.04|0
1626371610000|2021-07-15 17:53:30|436.43|434.23|436.43|434.23|436.43|434.23|436.33|434.13|0
1626371620000|2021-07-15 17:53:40|436.61|434.41|436.24|434.04|436.61|434.41|436.24|434.04|0
1626371630000|2021-07-15 17:53:50|436.06|433.86|435.88|433.68|436.06|433.86|435.69|433.49|0
1626371640000|2021-07-15 17:54:00|435.33|433.13|435.41|433.21|435.41|433.21|435.33|433.13|0
1626371650000|2021-07-15 17:54:10|435.51|433.31|435.51|433.31|435.69|433.49|435.51|433.31|0
1626371660000|2021-07-15 17:54:20|435.33|433.13|435.33|433.13|435.33|433.13|435.33|433.13|0
1626371670000|2021-07-15 17:54:30|435.14|432.94|435.14|432.94|435.14|432.94|435.14|432.94|0
1626371680000|2021-07-15 17:54:40|434.78|432.58|434.78|432.58|434.78|432.58|434.78|432.58|0
1626371690000|2021-07-15 17:54:50|434.59|432.39|434.23|432.03|434.59|432.39|434.23|432.03|0
1626371700000|2021-07-15 17:55:00|433.86|431.66|433.49|431.29|433.86|431.66|433.49|431.29|0
1626371710000|2021-07-15 17:55:10|433.31|431.11|433.49|431.29|433.49|431.29|433.13|430.93|0
1626371720000|2021-07-15 17:55:20|433.31|431.11|433.13|430.93|433.49|431.29|433.13|430.93|0
1626371730000|2021-07-15 17:55:30|433.31|431.11|433.49|431.29|433.49|431.29|433.31|431.11|0
1626371740000|2021-07-15 17:55:40|433.13|430.93|433.31|431.11|433.31|431.11|433.13|430.93|0
1626371750000|2021-07-15 17:55:50|433.13|430.93|433.13|430.93|433.31|431.11|433.13|430.93|0
1626371760000|2021-07-15 17:56:00|433.49|431.29|433.86|431.66|433.86|431.66|433.49|431.29|0
1626371770000|2021-07-15 17:56:10|433.49|431.29|433.49|431.29|433.49|431.29|433.31|431.11|0
1626371780000|2021-07-15 17:56:20|433.31|431.11|433.31|431.11|433.31|431.11|433.13|430.93|0
1626371790000|2021-07-15 17:56:30|433.13|430.93|432.76|430.56|433.13|430.93|432.76|430.56|0
1626371800000|2021-07-15 17:56:40|432.4|430.2|433.13|430.93|433.13|430.93|432.4|430.2|0
1626371810000|2021-07-15 17:56:50|432.94|430.74|432.4|430.2|432.94|430.74|432.4|430.2|0
1626371820000|2021-07-15 17:57:00|432.58|430.38|432.76|430.56|432.76|430.56|432.58|430.38|0
1626371830000|2021-07-15 17:57:10|433.13|430.93|433.31|431.11|433.31|431.11|432.94|430.74|0
1626371840000|2021-07-15 17:57:20|433.49|431.29|433.49|431.29|433.49|431.29|433.31|431.11|0
1626371850000|2021-07-15 17:57:30|433.13|430.93|432.94|430.74|433.31|431.11|432.94|430.74|0
1626371860000|2021-07-15 17:57:40|433.13|430.93|432.94|430.74|433.13|430.93|432.94|430.74|0
1626371870000|2021-07-15 17:57:50|433.13|430.93|433.49|431.29|433.49|431.29|433.13|430.93|0
1626371880000|2021-07-15 17:58:00|434.04|431.84|433.68|431.48|434.04|431.84|433.49|431.29|0
1626371890000|2021-07-15 17:58:10|433.49|431.29|433.13|430.93|433.49|431.29|433.13|430.93|0
1626371900000|2021-07-15 17:58:20|433.31|431.11|433.31|431.11|433.49|431.29|433.13|430.93|0
1626371910000|2021-07-15 17:58:30|433.49|431.29|433.49|431.29|433.49|431.29|433.4|431.2|0
1626371920000|2021-07-15 17:58:40|433.31|431.11|433.49|431.29|433.49|431.29|433.31|431.11|0
1626371930000|2021-07-15 17:58:50|433.68|431.48|433.86|431.66|433.86|431.66|433.68|431.48|0
1626371940000|2021-07-15 17:59:00|433.68|431.48|433.68|431.48|433.86|431.66|433.68|431.48|0
1626371950000|2021-07-15 17:59:10|433.49|431.29|433.31|431.11|433.49|431.29|433.31|431.11|0
1626371960000|2021-07-15 17:59:20|433.13|430.93|432.94|430.74|433.13|430.93|432.94|430.74|0
1626371970000|2021-07-15 17:59:30|433.13|430.93|433.13|430.93|433.13|430.93|432.94|430.74|0
1626371980000|2021-07-15 17:59:40|433.4|431.2|433.31|431.11|433.4|431.2|433.31|431.11|0
1626371990000|2021-07-15 17:59:50|433.13|430.93|432.94|430.74|433.13|430.93|432.94|430.74|0
1626372000000|2021-07-15 18:00:00|432.76|430.56|432.76|430.56|432.76|430.56|432.58|430.38|0
1626372010000|2021-07-15 18:00:10|432.94|430.74|433.49|431.29|433.49|431.29|432.94|430.74|0
1626372020000|2021-07-15 18:00:20|433.31|431.11|433.13|430.93|433.31|431.11|433.13|430.93|0
1626372030000|2021-07-15 18:00:30|433.31|431.11|433.31|431.11|433.68|431.48|433.31|431.11|0
1626372040000|2021-07-15 18:00:40|433.13|430.93|434.04|431.84|434.04|431.84|433.13|430.93|0
1626372050000|2021-07-15 18:00:50|434.22|432.02|434.31|432.11|434.41|432.21|434.22|432.02|0
1626372060000|2021-07-15 18:01:00|434.59|432.39|434.59|432.39|434.77|432.57|434.59|432.39|0
1626372070000|2021-07-15 18:01:10|434.41|432.21|434.41|432.21|434.41|432.21|434.41|432.21|0
1626372080000|2021-07-15 18:01:20|434.22|432.02|434.41|432.21|434.41|432.21|434.22|432.02|0
1626372090000|2021-07-15 18:01:30|434.04|431.84|434.59|432.39|434.59|432.39|434.04|431.84|0
1626372100000|2021-07-15 18:01:40|434.41|432.21|434.68|432.48|434.68|432.48|434.41|432.21|0
1626372110000|2021-07-15 18:01:50|434.77|432.57|434.22|432.02|434.77|432.57|434.22|432.02|0
1626372120000|2021-07-15 18:02:00|434.04|431.84|434.22|432.02|434.41|432.21|434.04|431.84|0
1626372130000|2021-07-15 18:02:10|434.41|432.21|434.77|432.57|434.77|432.57|434.41|432.21|0
1626372140000|2021-07-15 18:02:20|434.59|432.39|434.59|432.39|434.59|432.39|434.59|432.39|0
1626372150000|2021-07-15 18:02:30|434.77|432.57|435.14|432.94|435.14|432.94|434.59|432.39|0
1626372160000|2021-07-15 18:02:40|435.69|433.49|435.87|433.67|436.06|433.86|435.69|433.49|0
1626372170000|2021-07-15 18:02:50|435.69|433.49|435.69|433.49|435.87|433.67|435.69|433.49|0
1626372180000|2021-07-15 18:03:00|435.87|433.67|435.69|433.49|435.87|433.67|435.51|433.31|0
1626372190000|2021-07-15 18:03:10|435.87|433.67|435.51|433.31|436.06|433.86|435.51|433.31|0
1626372200000|2021-07-15 18:03:20|435.32|433.12|434.96|432.76|435.32|433.12|434.96|432.76|0
1626372210000|2021-07-15 18:03:30|435.04|432.84|435.14|432.94|435.14|432.94|434.77|432.57|0
1626372220000|2021-07-15 18:03:40|435.32|433.12|434.96|432.76|435.32|433.12|434.96|432.76|0
1626372230000|2021-07-15 18:03:50|434.77|432.57|434.96|432.76|434.96|432.76|434.59|432.39|0
1626372240000|2021-07-15 18:04:00|434.77|432.57|434.96|432.76|434.96|432.76|434.59|432.39|0
1626372250000|2021-07-15 18:04:10|434.77|432.57|434.77|432.57|434.77|432.57|434.77|432.57|0
1626372260000|2021-07-15 18:04:20|434.41|432.21|434.41|432.21|434.41|432.21|434.41|432.21|0
1626372270000|2021-07-15 18:04:30|434.59|432.39|434.96|432.76|434.96|432.76|434.59|432.39|0
1626372280000|2021-07-15 18:04:40|435.32|433.12|434.96|432.76|435.32|433.12|434.96|432.76|0
1626372290000|2021-07-15 18:04:50|434.77|432.57|434.77|432.57|434.77|432.57|434.77|432.57|0
1626372300000|2021-07-15 18:05:00|434.59|432.39|434.96|432.76|435.14|432.94|434.59|432.39|0
1626372310000|2021-07-15 18:05:10|434.77|432.57|434.96|432.76|435.14|432.94|434.77|432.57|0
1626372320000|2021-07-15 18:05:20|434.77|432.57|434.77|432.57|434.77|432.57|434.77|432.57|0
1626372330000|2021-07-15 18:05:30|434.96|432.76|434.96|432.76|434.96|432.76|434.96|432.76|0
1626372340000|2021-07-15 18:05:40|434.77|432.57|434.77|432.57|434.77|432.57|434.59|432.39|0
1626372350000|2021-07-15 18:05:50|434.95|432.75|435.5|433.3|435.5|433.3|434.95|432.75|0
1626372360000|2021-07-15 18:06:00|435.69|433.49|435.5|433.3|435.69|433.49|435.5|433.3|0
1626372370000|2021-07-15 18:06:10|435.32|433.12|435.5|433.3|435.69|433.49|435.32|433.12|0
1626372380000|2021-07-15 18:06:20|435.69|433.49|435.87|433.67|435.87|433.67|435.69|433.49|0
1626372390000|2021-07-15 18:06:30|435.69|433.49|435.69|433.49|435.87|433.67|435.69|433.49|0
1626372400000|2021-07-15 18:06:40|435.5|433.3|435.69|433.49|435.87|433.67|435.5|433.3|0
1626372410000|2021-07-15 18:06:50|436.05|433.85|436.05|433.85|436.05|433.85|435.87|433.67|0
1626372420000|2021-07-15 18:07:00|435.87|433.67|435.87|433.67|435.87|433.67|435.87|433.67|0
1626372430000|2021-07-15 18:07:10|436.05|433.85|435.87|433.67|436.05|433.85|435.87|433.67|0
1626372440000|2021-07-15 18:07:20|435.69|433.49|435.87|433.67|435.87|433.67|435.69|433.49|0
1626372460000|2021-07-15 18:07:40|436.24|434.04|436.42|434.22|436.61|434.41|436.24|434.04|0
1626372470000|2021-07-15 18:07:50|436.33|434.13|436.42|434.22|436.61|434.41|436.33|434.13|0
1626372480000|2021-07-15 18:08:00|436.24|434.04|436.42|434.22|436.42|434.22|436.24|434.04|0
1626372490000|2021-07-15 18:08:10|436.24|434.04|436.42|434.22|436.42|434.22|436.24|434.04|0
1626372500000|2021-07-15 18:08:20|436.6|434.4|436.97|434.77|436.97|434.77|436.6|434.4|0
1626372510000|2021-07-15 18:08:30|437.16|434.96|437.16|434.96|437.16|434.96|437.16|434.96|0
1626372520000|2021-07-15 18:08:40|437.34|435.14|437.34|435.14|437.34|435.14|437.34|435.14|0
1626372530000|2021-07-15 18:08:50|437.52|435.32|437.16|434.96|437.52|435.32|437.16|434.96|0
1626372540000|2021-07-15 18:09:00|437.34|435.14|437.52|435.32|437.52|435.32|437.16|434.96|0
1626372550000|2021-07-15 18:09:10|437.34|435.14|437.52|435.32|437.52|435.32|437.34|435.14|0
1626372560000|2021-07-15 18:09:20|437.34|435.14|437.34|435.14|437.34|435.14|437.34|435.14|0
1626372570000|2021-07-15 18:09:30|436.97|434.77|437.34|435.14|437.34|435.14|436.97|434.77|0
1626372580000|2021-07-15 18:09:40|437.16|434.96|437.16|434.96|437.16|434.96|436.97|434.77|0
1626372590000|2021-07-15 18:09:50|436.79|434.59|436.97|434.77|436.97|434.77|436.79|434.59|0
1626372600000|2021-07-15 18:10:00|436.79|434.59|436.42|434.22|436.79|434.59|436.42|434.22|0
1626372610000|2021-07-15 18:10:10|436.24|434.04|436.24|434.04|436.24|434.04|436.24|434.04|0
1626372620000|2021-07-15 18:10:20|436.42|434.22|436.79|434.59|436.79|434.59|436.42|434.22|0
1626372630000|2021-07-15 18:10:30|436.97|434.77|436.42|434.22|436.97|434.77|436.42|434.22|0
1626372640000|2021-07-15 18:10:40|436.6|434.4|436.79|434.59|436.79|434.59|436.6|434.4|0
1626372650000|2021-07-15 18:10:50|436.6|434.4|436.97|434.77|436.97|434.77|436.6|434.4|0
1626372660000|2021-07-15 18:11:00|436.79|434.59|436.42|434.22|436.79|434.59|436.42|434.22|0
1626372670000|2021-07-15 18:11:10|436.05|433.85|435.87|433.67|436.05|433.85|435.87|433.67|0
1626372680000|2021-07-15 18:11:20|436.05|433.85|436.05|433.85|436.05|433.85|436.05|433.85|0
1626372690000|2021-07-15 18:11:30|435.87|433.67|436.05|433.85|436.05|433.85|435.69|433.49|0
1626372700000|2021-07-15 18:11:40|436.24|434.04|436.05|433.85|436.42|434.22|436.05|433.85|0
1626372710000|2021-07-15 18:11:50|436.24|434.04|436.24|434.04|436.24|434.04|436.24|434.04|0
1626372720000|2021-07-15 18:12:00|436.05|433.85|435.87|433.67|436.05|433.85|435.87|433.67|0
1626372730000|2021-07-15 18:12:10|436.05|433.85|436.05|433.85|436.05|433.85|435.87|433.67|0
1626372740000|2021-07-15 18:12:20|435.87|433.67|435.87|433.67|435.87|433.67|435.87|433.67|0
1626372750000|2021-07-15 18:12:30|436.05|433.85|436.24|434.04|436.24|434.04|435.87|433.67|0
1626372760000|2021-07-15 18:12:40|436.42|434.22|436.42|434.22|436.42|434.22|436.42|434.22|0
1626372770000|2021-07-15 18:12:50|436.6|434.4|436.6|434.4|436.6|434.4|436.6|434.4|0
1626372780000|2021-07-15 18:13:00|436.79|434.59|436.79|434.59|436.97|434.77|436.79|434.59|0
1626372790000|2021-07-15 18:13:10|436.6|434.4|436.79|434.59|436.79|434.59|436.6|434.4|0
1626372800000|2021-07-15 18:13:20|436.97|434.77|436.79|434.59|436.97|434.77|436.79|434.59|0
1626372810000|2021-07-15 18:13:30|436.97|434.77|437.15|434.95|437.15|434.95|436.97|434.77|0
1626372820000|2021-07-15 18:13:40|437.34|435.14|437.52|435.32|437.7|435.5|437.34|435.14|0
1626372830000|2021-07-15 18:13:50|437.34|435.14|437.52|435.32|437.52|435.32|437.34|435.14|0
1626372840000|2021-07-15 18:14:00|437.34|435.14|437.15|434.95|437.34|435.14|436.97|434.77|0
1626372850000|2021-07-15 18:14:10|437.06|434.86|437.15|434.95|437.15|434.95|437.06|434.86|0
1626372860000|2021-07-15 18:14:20|436.97|434.77|437.15|434.95|437.15|434.95|436.97|434.77|0
1626372870000|2021-07-15 18:14:30|437.34|435.14|437.34|435.14|437.7|435.5|437.34|435.14|0
1626372880000|2021-07-15 18:14:40|437.42|435.22|437.34|435.14|437.52|435.32|437.34|435.14|0
1626372890000|2021-07-15 18:14:50|436.97|434.77|437.15|434.95|437.15|434.95|436.97|434.77|0
1626372900000|2021-07-15 18:15:00|436.97|434.77|436.6|434.4|436.97|434.77|436.6|434.4|0
1626372910000|2021-07-15 18:15:10|436.23|434.03|436.42|434.22|436.42|434.22|436.23|434.03|0
1626372920000|2021-07-15 18:15:20|436.6|434.4|437.15|434.95|437.15|434.95|436.6|434.4|0
1626372930000|2021-07-15 18:15:30|437.52|435.32|438.07|435.87|438.07|435.87|437.52|435.32|0
1626372940000|2021-07-15 18:15:40|438.26|436.06|438.26|436.06|438.26|436.06|438.26|436.06|0
1626372950000|2021-07-15 18:15:50|438.07|435.87|437.89|435.69|438.07|435.87|437.89|435.69|0
1626372960000|2021-07-15 18:16:00|437.7|435.5|437.7|435.5|437.7|435.5|437.52|435.32|0
1626372970000|2021-07-15 18:16:10|438.07|435.87|438.62|436.42|438.62|436.42|438.07|435.87|0
1626372980000|2021-07-15 18:16:20|438.44|436.24|438.62|436.42|438.62|436.42|438.44|436.24|0
1626372990000|2021-07-15 18:16:30|438.44|436.24|438.25|436.05|438.44|436.24|438.25|436.05|0
1626373000000|2021-07-15 18:16:40|438.07|435.87|438.44|436.24|438.44|436.24|438.07|435.87|0
1626373010000|2021-07-15 18:16:50|438.62|436.42|438.44|436.24|438.62|436.42|438.44|436.24|0
1626373020000|2021-07-15 18:17:00|438.62|436.42|438.44|436.24|438.62|436.42|438.44|436.24|0
1626373030000|2021-07-15 18:17:10|438.62|436.42|438.62|436.42|438.62|436.42|438.44|436.24|0
1626373040000|2021-07-15 18:17:20|438.81|436.61|438.81|436.61|438.81|436.61|438.81|436.61|0
1626373050000|2021-07-15 18:17:30|438.99|436.79|438.99|436.79|438.99|436.79|438.99|436.79|0
1626373070000|2021-07-15 18:17:50|438.81|436.61|438.81|436.61|438.81|436.61|438.62|436.42|0
1626373080000|2021-07-15 18:18:00|438.62|436.42|439.17|436.97|439.17|436.97|438.62|436.42|0
1626373090000|2021-07-15 18:18:10|438.99|436.79|439.36|437.16|439.36|437.16|438.99|436.79|0
1626373100000|2021-07-15 18:18:20|439.17|436.97|439.54|437.34|439.54|437.34|439.17|436.97|0
1626373110000|2021-07-15 18:18:30|439.36|437.16|439.36|437.16|439.36|437.16|439.36|437.16|0
1626373120000|2021-07-15 18:18:40|439.17|436.97|438.99|436.79|439.17|436.97|438.99|436.79|0
1626373130000|2021-07-15 18:18:50|439.17|436.97|439.36|437.16|439.36|437.16|439.17|436.97|0
1626373140000|2021-07-15 18:19:00|439.17|436.97|439.17|436.97|439.17|436.97|438.99|436.79|0
1626373150000|2021-07-15 18:19:10|438.99|436.79|438.81|436.61|438.99|436.79|438.81|436.61|0
1626373160000|2021-07-15 18:19:20|438.99|436.79|438.81|436.61|438.99|436.79|438.81|436.61|0
1626373170000|2021-07-15 18:19:30|438.99|436.79|439.36|437.16|439.36|437.16|438.99|436.79|0
1626373180000|2021-07-15 18:19:40|439.54|437.34|439.36|437.16|439.54|437.34|439.36|437.16|0
1626373190000|2021-07-15 18:19:50|439.54|437.34|439.54|437.34|439.54|437.34|439.54|437.34|0
1626373200000|2021-07-15 18:20:00|439.73|437.53|439.73|437.53|439.73|437.53|439.73|437.53|0
1626373210000|2021-07-15 18:20:10|439.54|437.34|439.73|437.53|439.73|437.53|439.54|437.34|0
1626373220000|2021-07-15 18:20:20|439.91|437.71|439.91|437.71|440.09|437.89|439.91|437.71|0
1626373240000|2021-07-15 18:20:40|440.09|437.89|439.91|437.71|440.09|437.89|439.91|437.71|0
1626373250000|2021-07-15 18:20:50|440.09|437.89|440.09|437.89|440.09|437.89|440.09|437.89|0
1626373260000|2021-07-15 18:21:00|440.28|438.08|440.09|437.89|440.28|438.08|440.09|437.89|0
1626373270000|2021-07-15 18:21:10|440.28|438.08|440.28|438.08|440.28|438.08|440.09|437.89|0
1626373280000|2021-07-15 18:21:20|440.09|437.89|440.09|437.89|440.09|437.89|440.09|437.89|0
1626373290000|2021-07-15 18:21:30|439.91|437.71|439.91|437.71|440.09|437.89|439.91|437.71|0
1626373310000|2021-07-15 18:21:50|440.09|437.89|440.28|438.08|440.28|438.08|440.09|437.89|0
1626373320000|2021-07-15 18:22:00|440.09|437.89|440.09|437.89|440.09|437.89|440.09|437.89|0
1626373330000|2021-07-15 18:22:10|440.28|438.08|440.28|438.08|440.65|438.45|440.28|438.08|0
1626373340000|2021-07-15 18:22:20|440.18|437.98|440.09|437.89|440.18|437.98|440.09|437.89|0
1626373350000|2021-07-15 18:22:30|439.91|437.71|439.91|437.71|439.91|437.71|439.72|437.52|0
1626373360000|2021-07-15 18:22:40|439.72|437.52|439.91|437.71|439.91|437.71|439.72|437.52|0
1626373370000|2021-07-15 18:22:50|440.28|438.08|440.28|438.08|440.28|438.08|440.09|437.89|0
1626373380000|2021-07-15 18:23:00|440.46|438.26|440.46|438.26|440.65|438.45|440.46|438.26|0
1626373390000|2021-07-15 18:23:10|440.28|438.08|440.09|437.89|440.28|438.08|440.09|437.89|0
1626373400000|2021-07-15 18:23:20|439.91|437.71|440.09|437.89|440.28|438.08|439.91|437.71|0
1626373410000|2021-07-15 18:23:30|439.91|437.71|439.91|437.71|440.09|437.89|439.91|437.71|0
1626373420000|2021-07-15 18:23:40|440.28|438.08|440.28|438.08|440.28|438.08|440.28|438.08|0
1626373430000|2021-07-15 18:23:50|440.46|438.26|440.09|437.89|440.46|438.26|440.09|437.89|0
1626373440000|2021-07-15 18:24:00|439.91|437.71|440.09|437.89|440.09|437.89|439.91|437.71|0
1626373450000|2021-07-15 18:24:10|439.91|437.71|440.09|437.89|440.09|437.89|439.72|437.52|0
1626373460000|2021-07-15 18:24:20|440.28|438.08|440.28|438.08|440.28|438.08|440.28|438.08|0
1626373470000|2021-07-15 18:24:30|440.09|437.89|440.28|438.08|440.28|438.08|440.09|437.89|0
1626373480000|2021-07-15 18:24:40|440.09|437.89|440.28|438.08|440.28|438.08|440.09|437.89|0
1626373490000|2021-07-15 18:24:50|440.64|438.44|440.64|438.44|440.64|438.44|440.64|438.44|0
1626373500000|2021-07-15 18:25:00|440.46|438.26|440.46|438.26|440.64|438.44|440.46|438.26|0
1626373510000|2021-07-15 18:25:10|440.64|438.44|440.83|438.63|440.83|438.63|440.64|438.44|0
1626373520000|2021-07-15 18:25:20|440.64|438.44|440.46|438.26|440.64|438.44|440.46|438.26|0
1626373530000|2021-07-15 18:25:30|440.64|438.44|440.64|438.44|440.64|438.44|440.64|438.44|0
1626373540000|2021-07-15 18:25:40|440.83|438.63|440.64|438.44|440.83|438.63|440.64|438.44|0
1626373550000|2021-07-15 18:25:50|441.01|438.81|440.83|438.63|441.01|438.81|440.83|438.63|0
1626373560000|2021-07-15 18:26:00|441.01|438.81|440.64|438.44|441.01|438.81|440.64|438.44|0
1626373570000|2021-07-15 18:26:10|440.46|438.26|440.46|438.26|440.46|438.26|440.46|438.26|0
1626373580000|2021-07-15 18:26:20|440.64|438.44|440.46|438.26|440.64|438.44|440.46|438.26|0
1626373590000|2021-07-15 18:26:30|440.28|438.08|440.09|437.89|440.28|438.08|440.09|437.89|0
1626373600000|2021-07-15 18:26:40|440.28|438.08|440.46|438.26|440.46|438.26|440.28|438.08|0
1626373610000|2021-07-15 18:26:50|440.27|438.07|440.46|438.26|440.64|438.44|440.27|438.07|0
1626373620000|2021-07-15 18:27:00|440.64|438.44|441.01|438.81|441.01|438.81|440.64|438.44|0
1626373630000|2021-07-15 18:27:10|440.83|438.63|440.64|438.44|440.83|438.63|440.64|438.44|0
1626373640000|2021-07-15 18:27:20|440.83|438.63|440.46|438.26|440.83|438.63|440.46|438.26|0
1626373650000|2021-07-15 18:27:30|440.64|438.44|440.83|438.63|440.83|438.63|440.64|438.44|0
1626373660000|2021-07-15 18:27:40|441.01|438.81|441.01|438.81|441.01|438.81|441.01|438.81|0
1626373670000|2021-07-15 18:27:50|440.83|438.63|441.01|438.81|441.01|438.81|440.83|438.63|0
1626373680000|2021-07-15 18:28:00|441.2|439|441.2|439|441.2|439|441.2|439|0
1626373690000|2021-07-15 18:28:10|441.56|439.36|441.56|439.36|441.56|439.36|441.56|439.36|0
1626373700000|2021-07-15 18:28:20|441.75|439.55|441.75|439.55|441.75|439.55|441.75|439.55|0
1626373710000|2021-07-15 18:28:30|441.93|439.73|441.56|439.36|441.93|439.73|441.56|439.36|0
1626373720000|2021-07-15 18:28:40|441.38|439.18|441.38|439.18|441.38|439.18|441.38|439.18|0
1626373730000|2021-07-15 18:28:50|441.2|439|441.2|439|441.2|439|441.01|438.81|0
1626373740000|2021-07-15 18:29:00|441.01|438.81|441.01|438.81|441.01|438.81|440.83|438.63|0
1626373750000|2021-07-15 18:29:10|441.2|439|441.38|439.18|441.38|439.18|441.01|438.81|0
1626373760000|2021-07-15 18:29:20|441.56|439.36|441.56|439.36|441.56|439.36|441.38|439.18|0
1626373770000|2021-07-15 18:29:30|441.38|439.18|441.56|439.36|441.56|439.36|441.38|439.18|0
1626373780000|2021-07-15 18:29:40|441.38|439.18|441.38|439.18|441.56|439.36|441.38|439.18|0
1626373800000|2021-07-15 18:30:00|441.2|439|441.2|439|441.38|439.18|441.2|439|0
1626373810000|2021-07-15 18:30:10|441.38|439.18|441.01|438.81|441.38|439.18|441.01|438.81|0
1626373820000|2021-07-15 18:30:20|440.83|438.63|440.09|437.89|440.83|438.63|440.09|437.89|0
1626373830000|2021-07-15 18:30:30|439.9|437.7|440.09|437.89|440.09|437.89|439.9|437.7|0
1626373840000|2021-07-15 18:30:40|440.27|438.07|440.46|438.26|440.46|438.26|440.27|438.07|0
1626373860000|2021-07-15 18:31:00|440.27|438.07|440.46|438.26|440.46|438.26|440.27|438.07|0
1626373870000|2021-07-15 18:31:10|440.64|438.44|440.46|438.26|440.64|438.44|440.46|438.26|0
1626373890000|2021-07-15 18:31:30|440.27|438.07|440.46|438.26|440.46|438.26|440.27|438.07|0
1626373900000|2021-07-15 18:31:40|440.27|438.07|440.64|438.44|440.64|438.44|440.27|438.07|0
1626373910000|2021-07-15 18:31:50|440.46|438.26|440.46|438.26|440.46|438.26|440.46|438.26|0
1626373920000|2021-07-15 18:32:00|440.27|438.07|440.27|438.07|440.64|438.44|440.27|438.07|0
1626373930000|2021-07-15 18:32:10|440.46|438.26|440.46|438.26|440.46|438.26|440.27|438.07|0
1626373940000|2021-07-15 18:32:20|440.27|438.07|440.46|438.26|440.46|438.26|440.27|438.07|0
1626373950000|2021-07-15 18:32:30|440.64|438.44|440.64|438.44|440.64|438.44|440.64|438.44|0
1626373970000|2021-07-15 18:32:50|440.83|438.63|440.83|438.63|440.83|438.63|440.83|438.63|0
1626373980000|2021-07-15 18:33:00|440.64|438.44|440.83|438.63|440.83|438.63|440.64|438.44|0
1626373990000|2021-07-15 18:33:10|440.46|438.26|440.64|438.44|440.64|438.44|440.46|438.26|0
1626374000000|2021-07-15 18:33:20|440.82|438.62|441.01|438.81|441.01|438.81|440.82|438.62|0
1626374010000|2021-07-15 18:33:30|441.19|438.99|441.19|438.99|441.38|439.18|441.19|438.99|0
1626374020000|2021-07-15 18:33:40|441.38|439.18|441.19|438.99|441.38|439.18|441.19|438.99|0
1626374030000|2021-07-15 18:33:50|441.01|438.81|441.01|438.81|441.01|438.81|441.01|438.81|0
1626374040000|2021-07-15 18:34:00|440.82|438.62|440.82|438.62|440.82|438.62|440.82|438.62|0
1626374050000|2021-07-15 18:34:10|440.64|438.44|440.82|438.62|441.01|438.81|440.64|438.44|0
1626374060000|2021-07-15 18:34:20|440.64|438.44|440.64|438.44|440.64|438.44|440.64|438.44|0
1626374070000|2021-07-15 18:34:30|440.46|438.26|440.27|438.07|440.46|438.26|440.27|438.07|0
1626374080000|2021-07-15 18:34:40|440.18|437.98|440.09|437.89|440.18|437.98|440.09|437.89|0
1626374100000|2021-07-15 18:35:00|439.9|437.7|440.09|437.89|440.18|437.98|439.9|437.7|0
1626374110000|2021-07-15 18:35:10|439.9|437.7|440.09|437.89|440.09|437.89|439.9|437.7|0
1626374120000|2021-07-15 18:35:20|439.9|437.7|439.9|437.7|439.9|437.7|439.9|437.7|0
1626374130000|2021-07-15 18:35:30|439.72|437.52|439.35|437.15|439.72|437.52|439.35|437.15|0
1626374140000|2021-07-15 18:35:40|439.53|437.33|439.53|437.33|439.53|437.33|439.53|437.33|0
1626374150000|2021-07-15 18:35:50|439.72|437.52|439.53|437.33|439.72|437.52|439.53|437.33|0
1626374160000|2021-07-15 18:36:00|439.35|437.15|439.53|437.33|439.53|437.33|439.35|437.15|0
1626374170000|2021-07-15 18:36:10|439.35|437.15|439.53|437.33|439.53|437.33|439.35|437.15|0
1626374180000|2021-07-15 18:36:20|439.72|437.52|439.72|437.52|439.72|437.52|439.72|437.52|0
1626374190000|2021-07-15 18:36:30|439.53|437.33|439.35|437.15|439.53|437.33|439.35|437.15|0
1626374200000|2021-07-15 18:36:40|439.17|436.97|439.17|436.97|439.17|436.97|439.17|436.97|0
1626374210000|2021-07-15 18:36:50|438.98|436.78|438.98|436.78|438.98|436.78|438.8|436.6|0
1626374220000|2021-07-15 18:37:00|439.17|436.97|439.53|437.33|439.53|437.33|439.17|436.97|0
1626374230000|2021-07-15 18:37:10|439.72|437.52|439.17|436.97|439.72|437.52|439.17|436.97|0
1626374240000|2021-07-15 18:37:20|438.98|436.78|439.17|436.97|439.17|436.97|438.8|436.6|0
1626374250000|2021-07-15 18:37:30|438.98|436.78|438.98|436.78|439.17|436.97|438.98|436.78|0
1626374260000|2021-07-15 18:37:40|439.17|436.97|439.17|436.97|439.17|436.97|439.07|436.87|0
1626374270000|2021-07-15 18:37:50|439.35|437.15|439.17|436.97|439.35|437.15|438.98|436.78|0
1626374280000|2021-07-15 18:38:00|438.98|436.78|438.8|436.6|438.98|436.78|438.8|436.6|0
1626374290000|2021-07-15 18:38:10|438.98|436.78|438.8|436.6|438.98|436.78|438.8|436.6|0
1626374300000|2021-07-15 18:38:20|438.98|436.78|438.98|436.78|438.98|436.78|438.8|436.6|0
1626374310000|2021-07-15 18:38:30|438.8|436.6|438.98|436.78|439.16|436.96|438.8|436.6|0
1626374320000|2021-07-15 18:38:40|438.8|436.6|438.8|436.6|438.98|436.78|438.8|436.6|0
1626374330000|2021-07-15 18:38:50|438.98|436.78|438.8|436.6|438.98|436.78|438.8|436.6|0
1626374340000|2021-07-15 18:39:00|438.98|436.78|438.8|436.6|438.98|436.78|438.8|436.6|0
1626374350000|2021-07-15 18:39:10|438.98|436.78|438.8|436.6|438.98|436.78|438.8|436.6|0
1626374370000|2021-07-15 18:39:30|438.61|436.41|438.61|436.41|438.8|436.6|438.61|436.41|0
1626374390000|2021-07-15 18:39:50|438.43|436.23|438.61|436.41|438.61|436.41|438.43|436.23|0
1626374400000|2021-07-15 18:40:00|438.8|436.6|438.61|436.41|438.8|436.6|438.61|436.41|0
1626374410000|2021-07-15 18:40:10|438.43|436.23|438.43|436.23|438.43|436.23|438.43|436.23|0
1626374420000|2021-07-15 18:40:20|438.24|436.04|438.24|436.04|438.24|436.04|438.24|436.04|0
1626374430000|2021-07-15 18:40:30|438.06|435.86|437.88|435.68|438.06|435.86|437.88|435.68|0
1626374440000|2021-07-15 18:40:40|438.06|435.86|438.06|435.86|438.06|435.86|438.06|435.86|0
1626374450000|2021-07-15 18:40:50|438.24|436.04|438.24|436.04|438.24|436.04|438.06|435.86|0
1626374460000|2021-07-15 18:41:00|438.43|436.23|438.43|436.23|438.43|436.23|438.43|436.23|0
1626374470000|2021-07-15 18:41:10|438.61|436.41|438.43|436.23|438.61|436.41|438.43|436.23|0
1626374480000|2021-07-15 18:41:20|438.24|436.04|438.06|435.86|438.24|436.04|438.06|435.86|0
1626374490000|2021-07-15 18:41:30|437.88|435.68|437.69|435.49|437.88|435.68|437.69|435.49|0
1626374500000|2021-07-15 18:41:40|437.88|435.68|437.69|435.49|437.88|435.68|437.69|435.49|0
1626374510000|2021-07-15 18:41:50|437.51|435.31|437.69|435.49|437.69|435.49|437.51|435.31|0
1626374520000|2021-07-15 18:42:00|437.88|435.68|437.88|435.68|438.06|435.86|437.88|435.68|0
1626374540000|2021-07-15 18:42:20|438.06|435.86|438.06|435.86|438.06|435.86|438.06|435.86|0
1626374550000|2021-07-15 18:42:30|437.88|435.68|438.24|436.04|438.24|436.04|437.88|435.68|0
1626374560000|2021-07-15 18:42:40|438.43|436.23|438.43|436.23|438.43|436.23|438.24|436.04|0
1626374570000|2021-07-15 18:42:50|438.61|436.41|438.98|436.78|438.98|436.78|438.61|436.41|0
1626374580000|2021-07-15 18:43:00|438.61|436.41|438.61|436.41|438.61|436.41|438.43|436.23|0
1626374590000|2021-07-15 18:43:10|438.79|436.59|438.79|436.59|438.79|436.59|438.61|436.41|0
1626374600000|2021-07-15 18:43:20|438.61|436.41|438.61|436.41|438.61|436.41|438.61|436.41|0
1626374610000|2021-07-15 18:43:30|438.43|436.23|438.43|436.23|438.43|436.23|438.43|436.23|0
1626374620000|2021-07-15 18:43:40|438.24|436.04|438.24|436.04|438.24|436.04|438.24|436.04|0
1626374630000|2021-07-15 18:43:50|438.06|435.86|438.24|436.04|438.24|436.04|438.06|435.86|0
1626374640000|2021-07-15 18:44:00|438.43|436.23|438.43|436.23|438.43|436.23|438.43|436.23|0
1626374650000|2021-07-15 18:44:10|438.24|436.04|438.24|436.04|438.24|436.04|438.24|436.04|0
1626374660000|2021-07-15 18:44:20|438.43|436.23|438.61|436.41|438.61|436.41|438.43|436.23|0
1626374670000|2021-07-15 18:44:30|438.43|436.23|438.61|436.41|438.61|436.41|438.43|436.23|0
1626374680000|2021-07-15 18:44:40|438.79|436.59|438.79|436.59|438.79|436.59|438.79|436.59|0
1626374690000|2021-07-15 18:44:50|438.61|436.41|438.43|436.23|438.61|436.41|438.43|436.23|0
1626374700000|2021-07-15 18:45:00|438.24|436.04|438.06|435.86|438.24|436.04|438.06|435.86|0
1626374710000|2021-07-15 18:45:10|437.87|435.67|437.87|435.67|438.06|435.86|437.87|435.67|0
1626374720000|2021-07-15 18:45:20|438.06|435.86|437.51|435.31|438.06|435.86|437.51|435.31|0
1626374730000|2021-07-15 18:45:30|437.59|435.39|437.51|435.31|437.59|435.39|437.51|435.31|0
1626374740000|2021-07-15 18:45:40|437.69|435.49|437.51|435.31|437.69|435.49|437.51|435.31|0
1626374750000|2021-07-15 18:45:50|436.96|434.76|436.4|434.2|436.96|434.76|436.22|434.02|0
1626374760000|2021-07-15 18:46:00|436.77|434.57|436.77|434.57|436.77|434.57|436.77|434.57|0
1626374770000|2021-07-15 18:46:10|436.95|434.75|436.77|434.57|436.95|434.75|436.59|434.39|0
1626374780000|2021-07-15 18:46:20|436.95|434.75|437.32|435.12|437.32|435.12|436.95|434.75|0
1626374790000|2021-07-15 18:46:30|437.51|435.31|437.51|435.31|437.51|435.31|437.32|435.12|0
1626374800000|2021-07-15 18:46:40|437.32|435.12|437.32|435.12|437.32|435.12|437.32|435.12|0
1626374810000|2021-07-15 18:46:50|437.14|434.94|437.32|435.12|437.32|435.12|437.14|434.94|0
1626374820000|2021-07-15 18:47:00|437.69|435.49|438.06|435.86|438.42|436.22|437.69|435.49|0
1626374830000|2021-07-15 18:47:10|438.24|436.04|438.42|436.22|438.42|436.22|438.06|435.86|0
1626374840000|2021-07-15 18:47:20|438.24|436.04|438.61|436.41|438.61|436.41|438.24|436.04|0
1626374850000|2021-07-15 18:47:30|438.42|436.22|438.42|436.22|438.42|436.22|438.24|436.04|0
1626374860000|2021-07-15 18:47:40|438.24|436.04|438.42|436.22|438.42|436.22|438.24|436.04|0
1626374870000|2021-07-15 18:47:50|438.61|436.41|438.61|436.41|438.79|436.59|438.61|436.41|0
1626374880000|2021-07-15 18:48:00|438.79|436.59|438.42|436.22|438.79|436.59|438.42|436.22|0
1626374890000|2021-07-15 18:48:10|438.61|436.41|438.79|436.59|438.79|436.59|438.61|436.41|0
1626374900000|2021-07-15 18:48:20|438.61|436.41|438.79|436.59|438.79|436.59|438.61|436.41|0
1626374910000|2021-07-15 18:48:30|438.98|436.78|438.98|436.78|438.98|436.78|438.79|436.59|0
1626374920000|2021-07-15 18:48:40|439.16|436.96|439.34|437.14|439.53|437.33|439.16|436.96|0
1626374930000|2021-07-15 18:48:50|439.16|436.96|439.34|437.14|439.34|437.14|439.16|436.96|0
1626374940000|2021-07-15 18:49:00|438.98|436.78|439.34|437.14|439.34|437.14|438.98|436.78|0
1626374950000|2021-07-15 18:49:10|438.98|436.78|439.16|436.96|439.16|436.96|438.98|436.78|0
1626374960000|2021-07-15 18:49:20|439.34|437.14|439.71|437.51|439.71|437.51|439.34|437.14|0
1626374970000|2021-07-15 18:49:30|439.9|437.7|440.26|438.06|440.26|438.06|439.9|437.7|0
1626374980000|2021-07-15 18:49:40|440.45|438.25|440.82|438.62|440.82|438.62|440.45|438.25|0
1626374990000|2021-07-15 18:49:50|440.45|438.25|440.82|438.62|441|438.8|440.45|438.25|0
1626375000000|2021-07-15 18:50:00|440.63|438.43|440.82|438.62|440.82|438.62|440.63|438.43|0
1626375010000|2021-07-15 18:50:10|440.63|438.43|441|438.8|441|438.8|440.63|438.43|0
1626375020000|2021-07-15 18:50:20|440.82|438.62|441|438.8|441|438.8|440.82|438.62|0
1626375030000|2021-07-15 18:50:30|440.82|438.62|440.82|438.62|440.82|438.62|440.63|438.43|0
1626375040000|2021-07-15 18:50:40|441|438.8|441|438.8|441|438.8|441|438.8|0
1626375050000|2021-07-15 18:50:50|441.19|438.99|441.19|438.99|441.19|438.99|441.19|438.99|0
1626375060000|2021-07-15 18:51:00|441|438.8|441.37|439.17|441.37|439.17|441|438.8|0
1626375070000|2021-07-15 18:51:10|441.19|438.99|441|438.8|441.19|438.99|441|438.8|0
1626375090000|2021-07-15 18:51:30|440.72|438.52|440.63|438.43|440.72|438.52|440.63|438.43|0
1626375100000|2021-07-15 18:51:40|440.45|438.25|440.54|438.34|440.54|438.34|440.45|438.25|0
1626375110000|2021-07-15 18:51:50|440.63|438.43|440.82|438.62|440.82|438.62|440.63|438.43|0
1626375120000|2021-07-15 18:52:00|440.63|438.43|440.63|438.43|440.63|438.43|440.45|438.25|0
1626375130000|2021-07-15 18:52:10|440.45|438.25|440.82|438.62|440.82|438.62|440.45|438.25|0
1626375140000|2021-07-15 18:52:20|440.63|438.43|440.63|438.43|440.63|438.43|440.63|438.43|0
1626375150000|2021-07-15 18:52:30|440.82|438.62|440.82|438.62|440.82|438.62|440.63|438.43|0
1626375160000|2021-07-15 18:52:40|440.63|438.43|440.45|438.25|440.63|438.43|440.45|438.25|0
1626375170000|2021-07-15 18:52:50|440.26|438.06|440.26|438.06|440.26|438.06|440.26|438.06|0
1626375180000|2021-07-15 18:53:00|440.45|438.25|440.45|438.25|440.63|438.43|440.45|438.25|0
1626375190000|2021-07-15 18:53:10|440.26|438.06|440.35|438.15|440.35|438.15|440.26|438.06|0
1626375200000|2021-07-15 18:53:20|440.45|438.25|440.45|438.25|440.45|438.25|440.45|438.25|0
1626375210000|2021-07-15 18:53:30|440.63|438.43|440.82|438.62|440.82|438.62|440.63|438.43|0
1626375220000|2021-07-15 18:53:40|441|438.8|441.18|438.98|441.18|438.98|441|438.8|0
1626375230000|2021-07-15 18:53:50|441.37|439.17|441.37|439.17|441.37|439.17|441.37|439.17|0
1626375240000|2021-07-15 18:54:00|441.18|438.98|441.37|439.17|441.37|439.17|441.18|438.98|0
1626375300000|2021-07-15 18:55:00|441.18|438.98|441.18|438.98|441.18|438.98|441.18|438.98|0
1626375310000|2021-07-15 18:55:10|441.37|439.17|441.37|439.17|441.37|439.17|441.37|439.17|0
1626375330000|2021-07-15 18:55:30|441.18|438.98|441.18|438.98|441.18|438.98|441.18|438.98|0
1626375340000|2021-07-15 18:55:40|441.37|439.17|441.37|439.17|441.37|439.17|441.37|439.17|0
1626375360000|2021-07-15 18:56:00|441.18|438.98|441.37|439.17|441.37|439.17|441.18|438.98|0
1626375390000|2021-07-15 18:56:30|441.92|439.72|441.92|439.72|441.92|439.72|441.92|439.72|0
1626375400000|2021-07-15 18:56:40|442.29|440.09|442.48|440.28|442.48|440.28|442.29|440.09|0
1626375410000|2021-07-15 18:56:50|442.47|440.27|442.47|440.27|442.47|440.27|442.47|440.27|0
1626375420000|2021-07-15 18:57:00|442.66|440.46|442.66|440.46|442.84|440.64|442.66|440.46|0
1626375430000|2021-07-15 18:57:10|442.47|440.27|442.47|440.27|442.47|440.27|442.47|440.27|0
1626375440000|2021-07-15 18:57:20|442.66|440.46|442.84|440.64|442.84|440.64|442.66|440.46|0
1626375450000|2021-07-15 18:57:30|443.03|440.83|443.03|440.83|443.21|441.01|443.03|440.83|0
1626375460000|2021-07-15 18:57:40|442.84|440.64|443.03|440.83|443.03|440.83|442.84|440.64|0
1626375470000|2021-07-15 18:57:50|442.84|440.64|442.84|440.64|442.84|440.64|442.66|440.46|0
1626375480000|2021-07-15 18:58:00|442.66|440.46|442.66|440.46|442.84|440.64|442.66|440.46|0
1626375490000|2021-07-15 18:58:10|442.47|440.27|442.66|440.46|442.66|440.46|442.47|440.27|0
1626375500000|2021-07-15 18:58:20|442.47|440.27|442.47|440.27|442.47|440.27|442.29|440.09|0
1626375510000|2021-07-15 18:58:30|442.38|440.18|442.38|440.18|442.47|440.27|442.38|440.18|0
1626375520000|2021-07-15 18:58:40|442.29|440.09|442.47|440.27|442.47|440.27|442.29|440.09|0
1626375530000|2021-07-15 18:58:50|442.66|440.46|442.84|440.64|442.84|440.64|442.66|440.46|0
1626375540000|2021-07-15 18:59:00|442.66|440.46|442.66|440.46|442.84|440.64|442.66|440.46|0
1626375550000|2021-07-15 18:59:10|442.84|440.64|442.84|440.64|442.84|440.64|442.66|440.46|0
1626375560000|2021-07-15 18:59:20|442.66|440.46|442.47|440.27|442.66|440.46|442.47|440.27|0
1626375580000|2021-07-15 18:59:40|442.66|440.46|442.84|440.64|442.84|440.64|442.66|440.46|0
1626375590000|2021-07-15 18:59:50|443.03|440.83|443.21|441.01|443.21|441.01|443.03|440.83|0
1626375610000|2021-07-15 19:00:10|443.3|441.1|443.3|441.1|443.3|441.1|443.3|441.1|0
1626375620000|2021-07-15 19:00:20|443.58|441.38|443.77|441.57|443.77|441.57|443.4|441.2|0
1626375630000|2021-07-15 19:00:30|443.95|441.75|442.58|440.38|443.95|441.75|442.58|440.38|0
1626375640000|2021-07-15 19:00:40|442.76|440.56|442.76|440.56|442.76|440.56|442.76|440.56|0
1626375650000|2021-07-15 19:00:50|442.95|440.75|442.95|440.75|442.95|440.75|442.95|440.75|0
1626375660000|2021-07-15 19:01:00|442.76|440.56|442.76|440.56|442.76|440.56|442.76|440.56|0
1626375670000|2021-07-15 19:01:10|442.58|440.38|442.48|440.28|442.58|440.38|442.48|440.28|0
1626375680000|2021-07-15 19:01:20|442.58|440.38|442.76|440.56|442.76|440.56|442.58|440.38|0
1626375690000|2021-07-15 19:01:30|442.58|440.38|442.76|440.56|442.76|440.56|442.58|440.38|0
1626375700000|2021-07-15 19:01:40|442.58|440.38|442.76|440.56|442.76|440.56|442.58|440.38|0
1626375710000|2021-07-15 19:01:50|442.95|440.75|442.95|440.75|442.95|440.75|442.95|440.75|0
1626375720000|2021-07-15 19:02:00|442.76|440.56|442.39|440.19|442.76|440.56|442.39|440.19|0
1626375730000|2021-07-15 19:02:10|442.58|440.38|442.76|440.56|442.76|440.56|442.58|440.38|0
1626375740000|2021-07-15 19:02:20|442.58|440.38|442.58|440.38|442.58|440.38|442.58|440.38|0
1626375750000|2021-07-15 19:02:30|442.76|440.56|442.76|440.56|442.76|440.56|442.76|440.56|0
1626375760000|2021-07-15 19:02:40|442.95|440.75|442.76|440.56|442.95|440.75|442.76|440.56|0
1626375780000|2021-07-15 19:03:00|442.95|440.75|442.95|440.75|442.95|440.75|442.95|440.75|0
1626375790000|2021-07-15 19:03:10|443.13|440.93|443.13|440.93|443.13|440.93|442.95|440.75|0
1626375800000|2021-07-15 19:03:20|443.32|441.12|443.13|440.93|443.32|441.12|443.13|440.93|0
1626375810000|2021-07-15 19:03:30|443.32|441.12|443.32|441.12|443.32|441.12|443.32|441.12|0
1626375820000|2021-07-15 19:03:40|443.13|440.93|443.13|440.93|443.32|441.12|443.13|440.93|0
1626375830000|2021-07-15 19:03:50|442.95|440.75|442.95|440.75|442.95|440.75|442.95|440.75|0
1626375840000|2021-07-15 19:04:00|443.13|440.93|443.13|440.93|443.32|441.12|443.13|440.93|0
1626375850000|2021-07-15 19:04:10|442.95|440.75|442.95|440.75|442.95|440.75|442.95|440.75|0
1626375860000|2021-07-15 19:04:20|442.76|440.56|442.58|440.38|442.76|440.56|442.58|440.38|0
1626375870000|2021-07-15 19:04:30|442.76|440.56|442.58|440.38|442.76|440.56|442.58|440.38|0
1626375880000|2021-07-15 19:04:40|442.39|440.19|442.21|440.01|442.39|440.19|442.21|440.01|0
1626375900000|2021-07-15 19:05:00|442.39|440.19|442.58|440.38|442.58|440.38|442.39|440.19|0
1626375910000|2021-07-15 19:05:10|442.76|440.56|442.58|440.38|442.76|440.56|442.58|440.38|0
1626375920000|2021-07-15 19:05:20|442.76|440.56|442.39|440.19|442.76|440.56|442.39|440.19|0
1626375930000|2021-07-15 19:05:30|442.58|440.38|442.58|440.38|442.58|440.38|442.39|440.19|0
1626375940000|2021-07-15 19:05:40|442.76|440.56|442.58|440.38|442.76|440.56|442.58|440.38|0
1626375960000|2021-07-15 19:06:00|442.76|440.56|442.95|440.75|442.95|440.75|442.76|440.56|0
1626375980000|2021-07-15 19:06:20|443.13|440.93|442.95|440.75|443.13|440.93|442.95|440.75|0
1626375990000|2021-07-15 19:06:30|443.03|440.83|442.95|440.75|443.03|440.83|442.95|440.75|0
1626376000000|2021-07-15 19:06:40|442.76|440.56|442.2|440|442.76|440.56|442.2|440|0
1626376010000|2021-07-15 19:06:50|442.02|439.82|441.46|439.26|442.02|439.82|441.46|439.26|0
1626376020000|2021-07-15 19:07:00|441.65|439.45|441.46|439.26|441.65|439.45|441.46|439.26|0
1626376030000|2021-07-15 19:07:10|441.65|439.45|442.02|439.82|442.02|439.82|441.65|439.45|0
1626376040000|2021-07-15 19:07:20|441.83|439.63|441.46|439.26|441.83|439.63|441.46|439.26|0
1626376050000|2021-07-15 19:07:30|441.65|439.45|441.65|439.45|441.83|439.63|441.65|439.45|0
1626376060000|2021-07-15 19:07:40|441.83|439.63|441.92|439.72|441.92|439.72|441.83|439.63|0
1626376070000|2021-07-15 19:07:50|441.83|439.63|441.65|439.45|441.83|439.63|441.65|439.45|0
1626376080000|2021-07-15 19:08:00|441.46|439.26|441.65|439.45|441.74|439.54|441.46|439.26|0
1626376090000|2021-07-15 19:08:10|441.83|439.63|441.46|439.26|441.83|439.63|441.46|439.26|0
1626376100000|2021-07-15 19:08:20|441.65|439.45|441.65|439.45|441.65|439.45|441.46|439.26|0
1626376110000|2021-07-15 19:08:30|441.46|439.26|441.83|439.63|441.83|439.63|441.46|439.26|0
1626376120000|2021-07-15 19:08:40|441.65|439.45|441.83|439.63|441.83|439.63|441.65|439.45|0
1626376130000|2021-07-15 19:08:50|441.65|439.45|441.83|439.63|441.83|439.63|441.65|439.45|0
1626376140000|2021-07-15 19:09:00|441.74|439.54|442.02|439.82|442.2|440|441.74|439.54|0
1626376150000|2021-07-15 19:09:10|442.2|440|442.02|439.82|442.39|440.19|442.02|439.82|0
1626376160000|2021-07-15 19:09:20|442.2|440|442.39|440.19|442.39|440.19|442.2|440|0
1626376170000|2021-07-15 19:09:30|442.57|440.37|442.39|440.19|442.57|440.37|442.39|440.19|0
1626376180000|2021-07-15 19:09:40|442.57|440.37|442.2|440|442.57|440.37|442.2|440|0
1626376190000|2021-07-15 19:09:50|442.39|440.19|442.39|440.19|442.39|440.19|442.39|440.19|0
1626376200000|2021-07-15 19:10:00|442.2|440|442.2|440|442.2|440|442.2|440|0
1626376210000|2021-07-15 19:10:10|442.02|439.82|442.2|440|442.2|440|442.02|439.82|0
1626376220000|2021-07-15 19:10:20|442.29|440.09|442.02|439.82|442.29|440.09|442.02|439.82|0
1626376230000|2021-07-15 19:10:30|441.83|439.63|441.83|439.63|442.02|439.82|441.83|439.63|0
1626376240000|2021-07-15 19:10:40|442.02|439.82|442.02|439.82|442.02|439.82|442.02|439.82|0
1626376250000|2021-07-15 19:10:50|441.83|439.63|442.02|439.82|442.02|439.82|441.83|439.63|0
1626376270000|2021-07-15 19:11:10|441.92|439.72|442.02|439.82|442.02|439.82|441.83|439.63|0
1626376280000|2021-07-15 19:11:20|441.83|439.63|442.02|439.82|442.02|439.82|441.83|439.63|0
1626376290000|2021-07-15 19:11:30|441.83|439.63|441.65|439.45|441.83|439.63|441.65|439.45|0
1626376300000|2021-07-15 19:11:40|441.46|439.26|441.09|438.89|441.46|439.26|441.09|438.89|0
1626376310000|2021-07-15 19:11:50|440.91|438.71|440.91|438.71|440.91|438.71|440.91|438.71|0
1626376320000|2021-07-15 19:12:00|440.54|438.34|441.46|439.26|441.46|439.26|440.54|438.34|0
1626376330000|2021-07-15 19:12:10|441.65|439.45|441.46|439.26|441.65|439.45|441.46|439.26|0
1626376340000|2021-07-15 19:12:20|441.28|439.08|441.28|439.08|441.28|439.08|441.09|438.89|0
1626376350000|2021-07-15 19:12:30|441.09|438.89|440.91|438.71|441.09|438.89|440.91|438.71|0
1626376360000|2021-07-15 19:12:40|441.09|438.89|441.09|438.89|441.09|438.89|441.09|438.89|0
1626376370000|2021-07-15 19:12:50|440.91|438.71|440.91|438.71|440.91|438.71|440.91|438.71|0
1626376380000|2021-07-15 19:13:00|441.09|438.89|441|438.8|441.09|438.89|441|438.8|0
1626376390000|2021-07-15 19:13:10|441.09|438.89|441.46|439.26|441.46|439.26|441.09|438.89|0
1626376400000|2021-07-15 19:13:20|441.28|439.08|441.46|439.26|441.46|439.26|441.28|439.08|0
1626376410000|2021-07-15 19:13:30|441.65|439.45|441.46|439.26|441.65|439.45|441.46|439.26|0
1626376420000|2021-07-15 19:13:40|441.28|439.08|441.09|438.89|441.28|439.08|441.09|438.89|0
1626376430000|2021-07-15 19:13:50|440.91|438.71|440.72|438.52|440.91|438.71|440.72|438.52|0
1626376440000|2021-07-15 19:14:00|440.54|438.34|440.72|438.52|440.72|438.52|440.54|438.34|0
1626376450000|2021-07-15 19:14:10|440.54|438.34|440.72|438.52|440.72|438.52|440.54|438.34|0
1626376460000|2021-07-15 19:14:20|440.91|438.71|440.72|438.52|440.91|438.71|440.72|438.52|0
1626376470000|2021-07-15 19:14:30|440.91|438.71|440.81|438.61|440.91|438.71|440.72|438.52|0
1626376480000|2021-07-15 19:14:40|440.91|438.71|440.91|438.71|440.91|438.71|440.72|438.52|0
1626376490000|2021-07-15 19:14:50|440.72|438.52|440.91|438.71|440.91|438.71|440.72|438.52|0
1626376500000|2021-07-15 19:15:00|441.28|439.08|441.09|438.89|441.28|439.08|441.09|438.89|0
1626376510000|2021-07-15 19:15:10|441.28|439.08|441.46|439.26|441.83|439.63|441.28|439.08|0
1626376520000|2021-07-15 19:15:20|441.65|439.45|441.46|439.26|441.65|439.45|441.46|439.26|0
1626376530000|2021-07-15 19:15:30|441.65|439.45|441.65|439.45|441.65|439.45|441.46|439.26|0
1626376540000|2021-07-15 19:15:40|441.46|439.26|441.46|439.26|441.46|439.26|441.46|439.26|0
1626376550000|2021-07-15 19:15:50|441.65|439.45|442.1|439.9|442.1|439.9|441.65|439.45|0
1626376560000|2021-07-15 19:16:00|442.02|439.82|441.46|439.26|442.02|439.82|441.46|439.26|0
1626376570000|2021-07-15 19:16:10|441.28|439.08|441.09|438.89|441.28|439.08|441.09|438.89|0
1626376580000|2021-07-15 19:16:20|441.27|439.07|441.27|439.07|441.27|439.07|441.27|439.07|0
1626376590000|2021-07-15 19:16:30|441.46|439.26|441.46|439.26|441.64|439.44|441.46|439.26|0
1626376600000|2021-07-15 19:16:40|441.27|439.07|441.27|439.07|441.46|439.26|441.27|439.07|0
1626376620000|2021-07-15 19:17:00|441.09|438.89|440.9|438.7|441.09|438.89|440.9|438.7|0
1626376630000|2021-07-15 19:17:10|440.72|438.52|440.53|438.33|440.72|438.52|440.53|438.33|0
1626376640000|2021-07-15 19:17:20|440.72|438.52|441.09|438.89|441.09|438.89|440.72|438.52|0
1626376650000|2021-07-15 19:17:30|441.27|439.07|441.18|438.98|441.27|439.07|441.09|438.89|0
1626376660000|2021-07-15 19:17:40|441.09|438.89|440.9|438.7|441.09|438.89|440.9|438.7|0
1626376670000|2021-07-15 19:17:50|441.09|438.89|440.9|438.7|441.27|439.07|440.9|438.7|0
1626376680000|2021-07-15 19:18:00|440.72|438.52|440.72|438.52|440.72|438.52|440.72|438.52|0
1626376690000|2021-07-15 19:18:10|440.9|438.7|440.72|438.52|440.9|438.7|440.72|438.52|0
1626376700000|2021-07-15 19:18:20|440.9|438.7|440.9|438.7|440.9|438.7|440.9|438.7|0
1626376710000|2021-07-15 19:18:30|441.09|438.89|440.9|438.7|441.09|438.89|440.9|438.7|0
1626376720000|2021-07-15 19:18:40|440.81|438.61|440.72|438.52|440.81|438.61|440.72|438.52|0
1626376730000|2021-07-15 19:18:50|440.9|438.7|440.9|438.7|440.9|438.7|440.72|438.52|0
1626376740000|2021-07-15 19:19:00|441.18|438.98|441.09|438.89|441.18|438.98|441.09|438.89|0
1626376750000|2021-07-15 19:19:10|441.27|439.07|441.27|439.07|441.46|439.26|441.27|439.07|0
1626376760000|2021-07-15 19:19:20|441.46|439.26|441.27|439.07|441.46|439.26|441.27|439.07|0
1626376770000|2021-07-15 19:19:30|441.09|438.89|441.46|439.26|441.46|439.26|441.09|438.89|0
1626376780000|2021-07-15 19:19:40|441.64|439.44|441.64|439.44|441.64|439.44|441.46|439.26|0
1626376790000|2021-07-15 19:19:50|441.83|439.63|441.83|439.63|441.83|439.63|441.83|439.63|0
1626376800000|2021-07-15 19:20:00|441.64|439.44|441.83|439.63|442.01|439.81|441.64|439.44|0
1626376810000|2021-07-15 19:20:10|441.64|439.44|441.46|439.26|441.64|439.44|441.46|439.26|0
1626376820000|2021-07-15 19:20:20|441.64|439.44|441.64|439.44|441.64|439.44|441.46|439.26|0
1626376830000|2021-07-15 19:20:30|442.01|439.81|442.2|440|442.2|440|442.01|439.81|0
1626376840000|2021-07-15 19:20:40|442.01|439.81|442.57|440.37|442.57|440.37|442.01|439.81|0
1626376850000|2021-07-15 19:20:50|442.75|440.55|442.75|440.55|442.94|440.74|442.75|440.55|0
1626376860000|2021-07-15 19:21:00|442.38|440.18|442.38|440.18|442.38|440.18|442.2|440|0
1626376870000|2021-07-15 19:21:10|442.2|440|442.57|440.37|442.57|440.37|442.2|440|0
1626376880000|2021-07-15 19:21:20|442.38|440.18|442.01|439.81|442.57|440.37|442.01|439.81|0
1626376890000|2021-07-15 19:21:30|442.1|439.9|441.83|439.63|442.1|439.9|441.83|439.63|0
1626376900000|2021-07-15 19:21:40|441.92|439.72|442.2|440|442.2|440|441.92|439.72|0
1626376910000|2021-07-15 19:21:50|442.01|439.81|442.01|439.81|442.01|439.81|442.01|439.81|0
1626376920000|2021-07-15 19:22:00|441.64|439.44|441.27|439.07|441.64|439.44|441.09|438.89|0
1626376930000|2021-07-15 19:22:10|441.09|438.89|441.46|439.26|441.46|439.26|441.09|438.89|0
1626376940000|2021-07-15 19:22:20|441.27|439.07|441.27|439.07|441.46|439.26|441.27|439.07|0
1626376950000|2021-07-15 19:22:30|441.09|438.89|441.09|438.89|441.09|438.89|441.09|438.89|0
1626376960000|2021-07-15 19:22:40|440.9|438.7|440.72|438.52|440.9|438.7|440.72|438.52|0
1626376970000|2021-07-15 19:22:50|440.9|438.7|440.9|438.7|440.9|438.7|440.9|438.7|0
1626376980000|2021-07-15 19:23:00|440.72|438.52|440.72|438.52|440.9|438.7|440.72|438.52|0
1626376990000|2021-07-15 19:23:10|441.09|438.89|441.46|439.26|441.46|439.26|441.09|438.89|0
1626377000000|2021-07-15 19:23:20|441.27|439.07|441.09|438.89|441.27|439.07|441.09|438.89|0
1626377010000|2021-07-15 19:23:30|440.9|438.7|440.9|438.7|440.9|438.7|440.72|438.52|0
1626377020000|2021-07-15 19:23:40|440.72|438.52|440.72|438.52|440.72|438.52|440.53|438.33|0
1626377030000|2021-07-15 19:23:50|440.9|438.7|441.09|438.89|441.09|438.89|440.81|438.61|0
1626377040000|2021-07-15 19:24:00|441.27|439.07|441.46|439.26|441.46|439.26|441.27|439.07|0
1626377050000|2021-07-15 19:24:10|441.64|439.44|441.64|439.44|441.64|439.44|441.64|439.44|0
1626377060000|2021-07-15 19:24:20|441.46|439.26|441.83|439.63|441.83|439.63|441.46|439.26|0
1626377070000|2021-07-15 19:24:30|441.64|439.44|441.83|439.63|441.83|439.63|441.64|439.44|0
1626377080000|2021-07-15 19:24:40|441.64|439.44|441.64|439.44|441.64|439.44|441.55|439.35|0
1626377090000|2021-07-15 19:24:50|441.83|439.63|441.83|439.63|442.01|439.81|441.83|439.63|0
1626377100000|2021-07-15 19:25:00|441.64|439.44|442.2|440|442.38|440.18|441.64|439.44|0
1626377110000|2021-07-15 19:25:10|442.38|440.18|442.47|440.27|442.57|440.37|442.38|440.18|0
1626377120000|2021-07-15 19:25:20|442.57|440.37|442.38|440.18|442.57|440.37|442.2|440|0
1626377130000|2021-07-15 19:25:30|442.57|440.37|442.2|440|442.57|440.37|442.2|440|0
1626377140000|2021-07-15 19:25:40|442.38|440.18|442.75|440.55|442.94|440.74|442.38|440.18|0
1626377150000|2021-07-15 19:25:50|442.94|440.74|442.94|440.74|442.94|440.74|442.75|440.55|0
1626377160000|2021-07-15 19:26:00|442.75|440.55|442.75|440.55|442.94|440.74|442.75|440.55|0
1626377170000|2021-07-15 19:26:10|442.57|440.37|442.57|440.37|442.57|440.37|442.57|440.37|0
1626377180000|2021-07-15 19:26:20|442.38|440.18|442.2|440|442.38|440.18|442.01|439.81|0
1626377190000|2021-07-15 19:26:30|442.38|440.18|442.57|440.37|442.57|440.37|442.38|440.18|0
1626377200000|2021-07-15 19:26:40|442.75|440.55|442.75|440.55|442.75|440.55|442.75|440.55|0
1626377210000|2021-07-15 19:26:50|443.12|440.92|443.12|440.92|443.12|440.92|443.12|440.92|0
1626377220000|2021-07-15 19:27:00|442.94|440.74|442.94|440.74|443.12|440.92|442.94|440.74|0
1626377230000|2021-07-15 19:27:10|443.12|440.92|443.12|440.92|443.12|440.92|443.12|440.92|0
1626377240000|2021-07-15 19:27:20|442.94|440.74|442.94|440.74|442.94|440.74|442.94|440.74|0
1626377250000|2021-07-15 19:27:30|443.12|440.92|443.12|440.92|443.12|440.92|443.12|440.92|0
1626377260000|2021-07-15 19:27:40|442.94|440.74|442.75|440.55|442.94|440.74|442.75|440.55|0
1626377270000|2021-07-15 19:27:50|442.94|440.74|442.94|440.74|442.94|440.74|442.94|440.74|0
1626377280000|2021-07-15 19:28:00|443.02|440.82|443.31|441.11|443.31|441.11|442.94|440.74|0
1626377300000|2021-07-15 19:28:20|443.12|440.92|443.12|440.92|443.12|440.92|443.12|440.92|0
1626377310000|2021-07-15 19:28:30|442.94|440.74|443.12|440.92|443.12|440.92|442.94|440.74|0
1626377320000|2021-07-15 19:28:40|443.21|441.01|443.12|440.92|443.21|441.01|443.12|440.92|0
1626377340000|2021-07-15 19:29:00|443.31|441.11|443.31|441.11|443.31|441.11|443.31|441.11|0
1626377350000|2021-07-15 19:29:10|443.49|441.29|443.31|441.11|443.49|441.29|443.31|441.11|0
1626377360000|2021-07-15 19:29:20|443.49|441.29|443.31|441.11|443.49|441.29|443.31|441.11|0
1626377370000|2021-07-15 19:29:30|443.49|441.29|443.31|441.11|443.49|441.29|443.31|441.11|0
1626377380000|2021-07-15 19:29:40|443.12|440.92|443.31|441.11|443.31|441.11|443.12|440.92|0
1626377390000|2021-07-15 19:29:50|443.12|440.92|442.94|440.74|443.12|440.92|442.94|440.74|0
1626377400000|2021-07-15 19:30:00|443.12|440.92|443.31|441.11|443.31|441.11|443.12|440.92|0
1626377410000|2021-07-15 19:30:10|443.49|441.29|443.49|441.29|443.49|441.29|443.49|441.29|0
1626377430000|2021-07-15 19:30:30|443.68|441.48|443.49|441.29|443.68|441.48|443.49|441.29|0
1626377440000|2021-07-15 19:30:40|443.68|441.48|443.68|441.48|443.68|441.48|443.68|441.48|0
1626377450000|2021-07-15 19:30:50|444.05|441.85|444.05|441.85|444.05|441.85|444.05|441.85|0
1626377460000|2021-07-15 19:31:00|444.42|442.22|444.6|442.4|444.79|442.59|444.42|442.22|0
1626377470000|2021-07-15 19:31:10|444.79|442.59|444.79|442.59|444.79|442.59|444.6|442.4|0
1626377480000|2021-07-15 19:31:20|444.6|442.4|444.79|442.59|444.79|442.59|444.6|442.4|0
1626377500000|2021-07-15 19:31:40|444.97|442.77|444.79|442.59|444.97|442.77|444.79|442.59|0
1626377510000|2021-07-15 19:31:50|444.97|442.77|445.16|442.96|445.16|442.96|444.97|442.77|0
1626377520000|2021-07-15 19:32:00|445.35|443.15|444.97|442.77|445.35|443.15|444.97|442.77|0
1626377530000|2021-07-15 19:32:10|445.16|442.96|445.35|443.15|445.35|443.15|445.16|442.96|0
1626377540000|2021-07-15 19:32:20|445.53|443.33|445.35|443.15|445.53|443.33|445.35|443.15|0
1626377550000|2021-07-15 19:32:30|445.53|443.33|444.66|442.46|447.59|445.39|444.66|442.46|0
1626377560000|2021-07-15 19:32:40|444.85|442.65|444.85|442.65|444.85|442.65|444.66|442.46|0
1626377570000|2021-07-15 19:32:50|444.66|442.46|444.48|442.28|444.66|442.46|444.48|442.28|0
1626377580000|2021-07-15 19:33:00|444.66|442.46|444.1|441.9|444.66|442.46|444.1|441.9|0
1626377590000|2021-07-15 19:33:10|443.92|441.72|444.1|441.9|444.1|441.9|443.92|441.72|0
1626377600000|2021-07-15 19:33:20|444.01|441.81|444.1|441.9|444.1|441.9|443.92|441.72|0
1626377610000|2021-07-15 19:33:30|443.92|441.72|443.92|441.72|443.92|441.72|443.92|441.72|0
1626377620000|2021-07-15 19:33:40|443.73|441.53|443.55|441.35|443.73|441.53|443.55|441.35|0
1626377630000|2021-07-15 19:33:50|443.64|441.44|444.29|442.09|444.29|442.09|443.64|441.44|0
1626377640000|2021-07-15 19:34:00|444.1|441.9|444.48|442.28|444.48|442.28|444.1|441.9|0
1626377650000|2021-07-15 19:34:10|444.29|442.09|444.47|442.27|444.47|442.27|444.29|442.09|0
1626377660000|2021-07-15 19:34:20|444.29|442.09|444.29|442.09|444.47|442.27|444.29|442.09|0
1626377670000|2021-07-15 19:34:30|444.19|441.99|444.29|442.09|444.29|442.09|444.1|441.9|0
1626377680000|2021-07-15 19:34:40|444.1|441.9|444.1|441.9|444.1|441.9|444.1|441.9|0
1626377690000|2021-07-15 19:34:50|444.29|442.09|444.29|442.09|444.29|442.09|444.29|442.09|0
1626377700000|2021-07-15 19:35:00|444.66|442.46|444.66|442.46|444.66|442.46|444.47|442.27|0
1626377710000|2021-07-15 19:35:10|444.85|442.65|444.85|442.65|445.03|442.83|444.85|442.65|0
1626377720000|2021-07-15 19:35:20|445.03|442.83|445.03|442.83|445.03|442.83|444.85|442.65|0
1626377730000|2021-07-15 19:35:30|445.22|443.02|445.4|443.2|445.4|443.2|445.22|443.02|0
1626377740000|2021-07-15 19:35:40|445.59|443.39|445.4|443.2|445.59|443.39|445.4|443.2|0
1626377750000|2021-07-15 19:35:50|445.59|443.39|445.22|443.02|445.59|443.39|445.22|443.02|0
1626377760000|2021-07-15 19:36:00|445.4|443.2|445.22|443.02|445.4|443.2|445.22|443.02|0
1626377770000|2021-07-15 19:36:10|444.85|442.65|444.47|442.27|444.85|442.65|444.47|442.27|0
1626377780000|2021-07-15 19:36:20|444.29|442.09|444.1|441.9|444.29|442.09|444.1|441.9|0
1626377790000|2021-07-15 19:36:30|443.92|441.72|443.73|441.53|443.92|441.72|443.73|441.53|0
1626377800000|2021-07-15 19:36:40|443.92|441.72|443.73|441.53|443.92|441.72|443.73|441.53|0
1626377810000|2021-07-15 19:36:50|443.63|441.43|443.73|441.53|443.73|441.53|443.63|441.43|0
1626377820000|2021-07-15 19:37:00|443.92|441.72|443.55|441.35|443.92|441.72|443.55|441.35|0
1626377830000|2021-07-15 19:37:10|443.54|441.34|443.54|441.34|443.54|441.34|443.54|441.34|0
1626377840000|2021-07-15 19:37:20|443.36|441.16|443.54|441.34|443.54|441.34|443.36|441.16|0
1626377850000|2021-07-15 19:37:30|443.63|441.43|443.54|441.34|443.63|441.43|443.54|441.34|0
1626377860000|2021-07-15 19:37:40|443.36|441.16|443.36|441.16|443.36|441.16|443.36|441.16|0
1626377870000|2021-07-15 19:37:50|443.54|441.34|443.36|441.16|443.54|441.34|443.36|441.16|0
1626377880000|2021-07-15 19:38:00|443.17|440.97|443.36|441.16|443.36|441.16|443.17|440.97|0
1626377890000|2021-07-15 19:38:10|443.54|441.34|442.99|440.79|443.54|441.34|442.99|440.79|0
1626377900000|2021-07-15 19:38:20|442.8|440.6|442.8|440.6|442.8|440.6|442.8|440.6|0
1626377910000|2021-07-15 19:38:30|442.62|440.42|442.99|440.79|443.17|440.97|442.62|440.42|0
1626377920000|2021-07-15 19:38:40|443.17|440.97|442.99|440.79|443.17|440.97|442.99|440.79|0
1626377930000|2021-07-15 19:38:50|442.8|440.6|442.8|440.6|442.8|440.6|442.8|440.6|0
1626377940000|2021-07-15 19:39:00|442.62|440.42|442.62|440.42|442.8|440.6|442.62|440.42|0
1626377950000|2021-07-15 19:39:10|442.99|440.79|442.62|440.42|442.99|440.79|442.43|440.23|0
1626377960000|2021-07-15 19:39:20|442.43|440.23|442.25|440.05|442.43|440.23|442.25|440.05|0
1626377970000|2021-07-15 19:39:30|442.06|439.86|442.06|439.86|442.06|439.86|442.06|439.86|0
1626377980000|2021-07-15 19:39:40|441.87|439.67|442.06|439.86|442.06|439.86|441.87|439.67|0
1626377990000|2021-07-15 19:39:50|441.87|439.67|441.69|439.49|442.06|439.86|441.69|439.49|0
1626378000000|2021-07-15 19:40:00|441.87|439.67|442.06|439.86|442.06|439.86|441.87|439.67|0
1626378010000|2021-07-15 19:40:10|442.25|440.05|442.15|439.95|442.25|440.05|442.06|439.86|0
1626378020000|2021-07-15 19:40:20|442.06|439.86|442.06|439.86|442.06|439.86|442.06|439.86|0
1626378030000|2021-07-15 19:40:30|441.87|439.67|442.06|439.86|442.06|439.86|441.87|439.67|0
1626378040000|2021-07-15 19:40:40|441.87|439.67|441.87|439.67|442.06|439.86|441.87|439.67|0
1626378050000|2021-07-15 19:40:50|442.06|439.86|442.24|440.04|442.24|440.04|442.06|439.86|0
1626378060000|2021-07-15 19:41:00|442.43|440.23|442.24|440.04|442.43|440.23|442.24|440.04|0
1626378070000|2021-07-15 19:41:10|442.06|439.86|442.06|439.86|442.06|439.86|442.06|439.86|0
1626378080000|2021-07-15 19:41:20|441.87|439.67|441.87|439.67|441.87|439.67|441.87|439.67|0
1626378090000|2021-07-15 19:41:30|442.06|439.86|442.24|440.04|442.24|440.04|442.06|439.86|0
1626378100000|2021-07-15 19:41:40|442.43|440.23|442.24|440.04|442.43|440.23|442.24|440.04|0
1626378110000|2021-07-15 19:41:50|442.43|440.23|442.06|439.86|442.43|440.23|442.06|439.86|0
1626378120000|2021-07-15 19:42:00|441.87|439.67|442.06|439.86|442.24|440.04|441.87|439.67|0
1626378130000|2021-07-15 19:42:10|441.87|439.67|441.87|439.67|441.87|439.67|441.87|439.67|0
1626378140000|2021-07-15 19:42:20|442.06|439.86|442.06|439.86|442.06|439.86|442.06|439.86|0
1626378150000|2021-07-15 19:42:30|442.24|440.04|442.24|440.04|442.24|440.04|442.24|440.04|0
1626378160000|2021-07-15 19:42:40|441.87|439.67|441.69|439.49|441.87|439.67|441.69|439.49|0
1626378170000|2021-07-15 19:42:50|441.87|439.67|441.87|439.67|442.06|439.86|441.87|439.67|0
1626378180000|2021-07-15 19:43:00|441.5|439.3|440.95|438.75|441.5|439.3|440.95|438.75|0
1626378190000|2021-07-15 19:43:10|441.13|438.93|440.95|438.75|441.13|438.93|440.95|438.75|0
1626378200000|2021-07-15 19:43:20|440.76|438.56|441.13|438.93|441.13|438.93|440.76|438.56|0
1626378210000|2021-07-15 19:43:30|441.32|439.12|441.13|438.93|441.32|439.12|441.13|438.93|0
1626378220000|2021-07-15 19:43:40|441.59|439.39|441.4|439.2|441.77|439.57|441.4|439.2|0
1626378230000|2021-07-15 19:43:50|441.59|439.39|441.96|439.76|441.96|439.76|441.59|439.39|0
1626378240000|2021-07-15 19:44:00|442.05|439.85|442.33|440.13|442.33|440.13|442.05|439.85|0
1626378250000|2021-07-15 19:44:10|442.14|439.94|441.96|439.76|442.14|439.94|441.96|439.76|0
1626378260000|2021-07-15 19:44:20|441.77|439.57|441.96|439.76|441.96|439.76|441.77|439.57|0
1626378270000|2021-07-15 19:44:30|441.77|439.57|441.77|439.57|441.77|439.57|441.59|439.39|0
1626378280000|2021-07-15 19:44:40|441.96|439.76|441.77|439.57|441.96|439.76|441.77|439.57|0
1626378290000|2021-07-15 19:44:50|441.59|439.39|441.77|439.57|441.77|439.57|441.59|439.39|0
1626378300000|2021-07-15 19:45:00|441.96|439.76|442.33|440.13|442.33|440.13|441.96|439.76|0
1626378310000|2021-07-15 19:45:10|442.51|440.31|443.07|440.87|443.07|440.87|442.51|440.31|0
1626378320000|2021-07-15 19:45:20|442.88|440.68|443.07|440.87|443.07|440.87|442.88|440.68|0
1626378330000|2021-07-15 19:45:30|443.26|441.06|443.26|441.06|443.26|441.06|443.26|441.06|0
1626378340000|2021-07-15 19:45:40|443.44|441.24|443.26|441.06|443.44|441.24|443.26|441.06|0
1626378350000|2021-07-15 19:45:50|443.07|440.87|442.7|440.5|443.07|440.87|442.7|440.5|0
1626378360000|2021-07-15 19:46:00|442.88|440.68|443.07|440.87|443.53|441.33|442.88|440.68|0
1626378370000|2021-07-15 19:46:10|442.88|440.68|443.26|441.06|443.26|441.06|442.88|440.68|0
1626378380000|2021-07-15 19:46:20|443.44|441.24|443.44|441.24|443.44|441.24|443.26|441.06|0
1626378390000|2021-07-15 19:46:30|443.26|441.06|443.26|441.06|443.44|441.24|443.26|441.06|0
1626378410000|2021-07-15 19:46:50|443.07|440.87|442.88|440.68|443.07|440.87|442.88|440.68|0
1626378420000|2021-07-15 19:47:00|442.7|440.5|442.7|440.5|442.88|440.68|442.7|440.5|0
1626378430000|2021-07-15 19:47:10|442.51|440.31|442.33|440.13|442.51|440.31|442.33|440.13|0
1626378440000|2021-07-15 19:47:20|442.51|440.31|442.51|440.31|442.7|440.5|442.51|440.31|0
1626378450000|2021-07-15 19:47:30|442.33|440.13|442.14|439.94|442.33|440.13|442.14|439.94|0
1626378460000|2021-07-15 19:47:40|442.33|440.13|442.14|439.94|442.33|440.13|442.14|439.94|0
1626378470000|2021-07-15 19:47:50|442.33|440.13|442.33|440.13|442.51|440.31|442.33|440.13|0
1626378480000|2021-07-15 19:48:00|441.96|439.76|442.42|440.22|442.42|440.22|441.96|439.76|0
1626378490000|2021-07-15 19:48:10|442.51|440.31|442.51|440.31|442.7|440.5|442.51|440.31|0
1626378500000|2021-07-15 19:48:20|442.33|440.13|442.14|439.94|442.33|440.13|442.14|439.94|0
1626378510000|2021-07-15 19:48:30|442.33|440.13|442.33|440.13|442.33|440.13|442.33|440.13|0
1626378520000|2021-07-15 19:48:40|442.51|440.31|442.51|440.31|442.51|440.31|442.33|440.13|0
1626378530000|2021-07-15 19:48:50|441.96|439.76|441.96|439.76|441.96|439.76|441.96|439.76|0
1626378540000|2021-07-15 19:49:00|442.14|439.94|442.33|440.13|442.33|440.13|442.14|439.94|0
1626378550000|2021-07-15 19:49:10|442.51|440.31|442.33|440.13|442.51|440.31|442.33|440.13|0
1626378560000|2021-07-15 19:49:20|442.51|440.31|442.51|440.31|442.51|440.31|442.33|440.13|0
1626378570000|2021-07-15 19:49:30|442.7|440.5|442.7|440.5|442.88|440.68|442.7|440.5|0
1626378580000|2021-07-15 19:49:40|442.51|440.31|442.7|440.5|442.88|440.68|442.51|440.31|0
1626378590000|2021-07-15 19:49:50|442.51|440.31|441.96|439.76|442.51|440.31|441.77|439.57|0
1626378600000|2021-07-15 19:50:00|442.14|439.94|442.88|440.68|442.88|440.68|442.14|439.94|0
1626378610000|2021-07-15 19:50:10|442.7|440.5|443.25|441.05|443.25|441.05|442.7|440.5|0
1626378620000|2021-07-15 19:50:20|442.97|440.77|442.7|440.5|443.07|440.87|442.7|440.5|0
1626378630000|2021-07-15 19:50:30|442.51|440.31|442.88|440.68|442.88|440.68|442.51|440.31|0
1626378640000|2021-07-15 19:50:40|442.7|440.5|442.88|440.68|443.07|440.87|442.7|440.5|0
1626378650000|2021-07-15 19:50:50|443.07|440.87|443.25|441.05|443.44|441.24|443.07|440.87|0
1626378660000|2021-07-15 19:51:00|443.44|441.24|443.44|441.24|443.44|441.24|443.07|440.87|0
1626378670000|2021-07-15 19:51:10|443.81|441.61|443.81|441.61|443.81|441.61|443.81|441.61|0
1626378680000|2021-07-15 19:51:20|444|441.8|444.37|442.17|444.37|442.17|444|441.8|0
1626378690000|2021-07-15 19:51:30|444.55|442.35|444.18|441.98|444.55|442.35|444.18|441.98|0
1626378700000|2021-07-15 19:51:40|444.37|442.17|444.37|442.17|444.37|442.17|444.18|441.98|0
1626378710000|2021-07-15 19:51:50|444.18|441.98|443.62|441.42|444.18|441.98|443.62|441.42|0
1626378720000|2021-07-15 19:52:00|443.25|441.05|443.07|440.87|443.25|441.05|442.88|440.68|0
1626378730000|2021-07-15 19:52:10|442.88|440.68|443.07|440.87|443.07|440.87|442.88|440.68|0
1626378740000|2021-07-15 19:52:20|443.44|441.24|443.44|441.24|443.44|441.24|443.44|441.24|0
1626378750000|2021-07-15 19:52:30|443.25|441.05|443.25|441.05|443.25|441.05|443.25|441.05|0
1626378770000|2021-07-15 19:52:50|442.88|440.68|442.88|440.68|442.88|440.68|442.88|440.68|0
1626378780000|2021-07-15 19:53:00|443.07|440.87|442.51|440.31|443.07|440.87|442.51|440.31|0
1626378790000|2021-07-15 19:53:10|442.33|440.13|442.51|440.31|442.7|440.5|442.33|440.13|0
1626378800000|2021-07-15 19:53:20|442.33|440.13|442.51|440.31|442.51|440.31|442.14|439.94|0
1626378810000|2021-07-15 19:53:30|442.33|440.13|442.33|440.13|442.33|440.13|442.14|439.94|0
1626378820000|2021-07-15 19:53:40|442.51|440.31|442.33|440.13|442.51|440.31|442.33|440.13|0
1626378830000|2021-07-15 19:53:50|442.51|440.31|442.51|440.31|442.51|440.31|442.51|440.31|0
1626378840000|2021-07-15 19:54:00|442.88|440.68|443.44|441.24|443.44|441.24|442.88|440.68|0
1626378850000|2021-07-15 19:54:10|443.25|441.05|443.44|441.24|443.44|441.24|443.25|441.05|0
1626378860000|2021-07-15 19:54:20|443.62|441.42|443.62|441.42|443.62|441.42|443.62|441.42|0
1626378870000|2021-07-15 19:54:30|443.25|441.05|443.16|440.96|443.25|441.05|443.07|440.87|0
1626378880000|2021-07-15 19:54:40|443.81|441.61|444.36|442.16|444.36|442.16|443.81|441.61|0
1626378890000|2021-07-15 19:54:50|444.55|442.35|444.18|441.98|444.55|442.35|444.18|441.98|0
1626378900000|2021-07-15 19:55:00|443.99|441.79|443.81|441.61|443.99|441.79|443.81|441.61|0
1626378910000|2021-07-15 19:55:10|443.62|441.42|443.62|441.42|443.62|441.42|443.44|441.24|0
1626378920000|2021-07-15 19:55:20|443.44|441.24|443.44|441.24|443.44|441.24|443.44|441.24|0
1626378930000|2021-07-15 19:55:30|443.62|441.42|443.62|441.42|443.62|441.42|443.62|441.42|0
1626378940000|2021-07-15 19:55:40|443.44|441.24|443.99|441.79|443.99|441.79|443.44|441.24|0
1626378950000|2021-07-15 19:55:50|443.81|441.61|444.18|441.98|444.18|441.98|443.81|441.61|0
1626378960000|2021-07-15 19:56:00|444.36|442.16|443.44|441.24|444.36|442.16|443.44|441.24|0
1626378970000|2021-07-15 19:56:10|443.34|441.14|443.34|441.14|443.34|441.14|443.34|441.14|0
1626378980000|2021-07-15 19:56:20|443.44|441.24|443.62|441.42|443.62|441.42|443.44|441.24|0
1626378990000|2021-07-15 19:56:30|443.81|441.61|443.99|441.79|443.99|441.79|443.81|441.61|0
1626379000000|2021-07-15 19:56:40|444.08|441.88|444.18|441.98|444.18|441.98|444.08|441.88|0
1626379010000|2021-07-15 19:56:50|443.99|441.79|443.99|441.79|444.36|442.16|443.99|441.79|0
1626379020000|2021-07-15 19:57:00|443.81|441.61|443.62|441.42|443.81|441.61|443.52|441.32|0
1626379030000|2021-07-15 19:57:10|443.99|441.79|443.99|441.79|443.99|441.79|443.99|441.79|0
1626379040000|2021-07-15 19:57:20|443.81|441.61|444.36|442.16|444.36|442.16|443.81|441.61|0
1626379050000|2021-07-15 19:57:30|444.55|442.35|444.36|442.16|444.55|442.35|444.36|442.16|0
1626379060000|2021-07-15 19:57:40|444.73|442.53|444.73|442.53|444.92|442.72|444.73|442.53|0
1626379070000|2021-07-15 19:57:50|444.55|442.35|444.55|442.35|444.55|442.35|444.36|442.16|0
1626379080000|2021-07-15 19:58:00|444.36|442.16|444.36|442.16|444.55|442.35|444.36|442.16|0
1626379090000|2021-07-15 19:58:10|444.55|442.35|444.73|442.53|444.73|442.53|444.55|442.35|0
1626379100000|2021-07-15 19:58:20|444.64|442.44|444.73|442.53|444.73|442.53|444.55|442.35|0
1626379110000|2021-07-15 19:58:30|444.82|442.62|444.92|442.72|444.92|442.72|444.73|442.53|0
1626379120000|2021-07-15 19:58:40|444.73|442.53|444.73|442.53|444.73|442.53|444.73|442.53|0
1626379130000|2021-07-15 19:58:50|444.55|442.35|444.55|442.35|444.55|442.35|444.55|442.35|0
1626379140000|2021-07-15 19:59:00|444.73|442.53|444.55|442.35|444.73|442.53|444.55|442.35|0
1626379150000|2021-07-15 19:59:10|444.92|442.72|444.73|442.53|444.92|442.72|444.73|442.53|0
1626379160000|2021-07-15 19:59:20|444.92|442.72|444.92|442.72|444.92|442.72|444.92|442.72|0
1626379170000|2021-07-15 19:59:30|444.73|442.53|444.92|442.72|444.92|442.72|444.73|442.53|0
1626379180000|2021-07-15 19:59:40|444.73|442.53|444.73|442.53|444.73|442.53|444.73|442.53|0
1626379190000|2021-07-15 19:59:50|444.92|442.72|444.55|442.35|444.92|442.72|444.55|442.35|0
1626379200000|2021-07-15 20:00:00|444.92|442.72|444.92|442.72|444.92|442.72|444.92|442.72|0
1626379210000|2021-07-15 20:00:10|445.66|443.46|445.66|443.46|445.66|443.46|445.66|443.46|0
1626379220000|2021-07-15 20:00:20|445.85|443.65|446.03|443.83|446.03|443.83|445.85|443.65|0
1626379230000|2021-07-15 20:00:30|446.22|444.02|446.03|443.83|446.22|444.02|446.03|443.83|0
1626379240000|2021-07-15 20:00:40|446.22|444.02|446.22|444.02|446.22|444.02|446.22|444.02|0
1626379250000|2021-07-15 20:00:50|446.03|443.83|446.03|443.83|446.03|443.83|446.03|443.83|0
1626379260000|2021-07-15 20:01:00|446.22|444.02|446.41|444.21|446.41|444.21|446.22|444.02|0
1626379270000|2021-07-15 20:01:10|446.22|444.02|446.22|444.02|446.22|444.02|446.22|444.02|0
1626379280000|2021-07-15 20:01:20|446.03|443.83|446.03|443.83|446.22|444.02|446.03|443.83|0
1626379300000|2021-07-15 20:01:40|445.85|443.65|445.85|443.65|446.03|443.83|445.85|443.65|0
1626379320000|2021-07-15 20:02:00|446.03|443.83|446.03|443.83|446.03|443.83|446.03|443.83|0
1626379330000|2021-07-15 20:02:10|445.85|443.65|445.85|443.65|445.85|443.65|445.85|443.65|0
1626379340000|2021-07-15 20:02:20|445.66|443.46|445.66|443.46|445.66|443.46|445.66|443.46|0
1626379360000|2021-07-15 20:02:40|445.48|443.28|445.29|443.09|445.48|443.28|445.29|443.09|0
1626379370000|2021-07-15 20:02:50|445.1|442.9|444.92|442.72|445.1|442.9|444.92|442.72|0
1626379380000|2021-07-15 20:03:00|444.73|442.53|444.36|442.16|444.73|442.53|444.36|442.16|0
1626379400000|2021-07-15 20:03:20|444.55|442.35|444.73|442.53|444.73|442.53|444.55|442.35|0
1626379420000|2021-07-15 20:03:40|444.55|442.35|444.55|442.35|444.55|442.35|444.55|442.35|0
1626379440000|2021-07-15 20:04:00|444.36|442.16|444.36|442.16|444.55|442.35|444.36|442.16|0
1626379450000|2021-07-15 20:04:10|444.17|441.97|444.17|441.97|444.17|441.97|444.17|441.97|0
1626379460000|2021-07-15 20:04:20|444.36|442.16|444.36|442.16|444.36|442.16|444.36|442.16|0
1626379470000|2021-07-15 20:04:30|444.17|441.97|443.99|441.79|444.17|441.97|443.99|441.79|0
1626379510000|2021-07-15 20:05:10|443.43|441.23|443.43|441.23|443.43|441.23|443.43|441.23|0
1626379520000|2021-07-15 20:05:20|443.25|441.05|443.25|441.05|443.25|441.05|443.25|441.05|0
1626379540000|2021-07-15 20:05:40|442.88|440.68|443.06|440.86|443.06|440.86|442.88|440.68|0
1626379550000|2021-07-15 20:05:50|442.88|440.68|442.69|440.49|442.88|440.68|442.69|440.49|0
1626379560000|2021-07-15 20:06:00|442.88|440.68|442.88|440.68|442.88|440.68|442.88|440.68|0
1626379570000|2021-07-15 20:06:10|442.69|440.49|442.88|440.68|442.88|440.68|442.69|440.49|0
1626379580000|2021-07-15 20:06:20|443.06|440.86|442.88|440.68|443.06|440.86|442.88|440.68|0
1626379590000|2021-07-15 20:06:30|443.06|440.86|443.06|440.86|443.06|440.86|442.88|440.68|0
1626379600000|2021-07-15 20:06:40|442.88|440.68|443.06|440.86|443.06|440.86|442.88|440.68|0
1626379640000|2021-07-15 20:07:20|442.88|440.68|442.88|440.68|442.88|440.68|442.88|440.68|0
1626379660000|2021-07-15 20:07:40|442.87|440.67|442.87|440.67|442.87|440.67|442.87|440.67|0
1626379670000|2021-07-15 20:07:50|443.06|440.86|443.06|440.86|443.06|440.86|443.06|440.86|0
1626379680000|2021-07-15 20:08:00|442.87|440.67|442.87|440.67|442.87|440.67|442.87|440.67|0
1626379690000|2021-07-15 20:08:10|442.69|440.49|442.69|440.49|442.69|440.49|442.69|440.49|0
1626379700000|2021-07-15 20:08:20|443.06|440.86|443.06|440.86|443.06|440.86|443.06|440.86|0
1626379710000|2021-07-15 20:08:30|442.87|440.67|442.87|440.67|442.87|440.67|442.87|440.67|0
1626379730000|2021-07-15 20:08:50|442.69|440.49|442.5|440.3|442.69|440.49|442.5|440.3|0
1626379740000|2021-07-15 20:09:00|442.69|440.49|442.5|440.3|442.69|440.49|442.5|440.3|0
1626379790000|2021-07-15 20:09:50|442.13|439.93|441.76|439.56|442.13|439.93|441.76|439.56|0
1626379800000|2021-07-15 20:10:00|442.32|440.12|442.13|439.93|442.32|440.12|442.13|439.93|0
1626379810000|2021-07-15 20:10:10|442.32|440.12|442.5|440.3|442.5|440.3|442.32|440.12|0
1626379820000|2021-07-15 20:10:20|442.69|440.49|442.5|440.3|442.69|440.49|442.5|440.3|0
1626379830000|2021-07-15 20:10:30|442.69|440.49|442.69|440.49|442.69|440.49|442.69|440.49|0
1626379840000|2021-07-15 20:10:40|442.5|440.3|442.69|440.49|442.69|440.49|442.5|440.3|0
1626379860000|2021-07-15 20:11:00|442.87|440.67|442.87|440.67|442.87|440.67|442.87|440.67|0
1626379870000|2021-07-15 20:11:10|442.69|440.49|442.69|440.49|442.69|440.49|442.69|440.49|0
1626379890000|2021-07-15 20:11:30|442.5|440.3|442.5|440.3|442.5|440.3|442.5|440.3|0
1626379900000|2021-07-15 20:11:40|442.32|440.12|442.5|440.3|442.5|440.3|442.32|440.12|0
1626379930000|2021-07-15 20:12:10|442.69|440.49|442.69|440.49|442.69|440.49|442.69|440.49|0
1626379940000|2021-07-15 20:12:20|442.5|440.3|442.5|440.3|442.5|440.3|442.5|440.3|0
1626379960000|2021-07-15 20:12:40|442.69|440.49|442.69|440.49|442.69|440.49|442.69|440.49|0
1626379980000|2021-07-15 20:13:00|442.5|440.3|442.5|440.3|442.5|440.3|442.5|440.3|0
1626379990000|2021-07-15 20:13:10|442.32|440.12|442.32|440.12|442.32|440.12|442.32|440.12|0
1626380010000|2021-07-15 20:13:30|442.13|439.93|442.13|439.93|442.13|439.93|442.13|439.93|0
1626380020000|2021-07-15 20:13:40|441.95|439.75|441.95|439.75|441.95|439.75|441.95|439.75|0
1626380060000|2021-07-15 20:14:20|442.13|439.93|442.32|440.12|442.32|440.12|442.13|439.93|0
1626380070000|2021-07-15 20:14:30|442.5|440.3|442.69|440.49|442.69|440.49|442.5|440.3|0
1626380080000|2021-07-15 20:14:40|442.5|440.3|442.5|440.3|442.69|440.49|442.5|440.3|0
1626380090000|2021-07-15 20:14:50|442.32|440.12|441.95|439.75|442.32|440.12|441.95|439.75|0
1626380120000|2021-07-15 20:15:20|442.15|439.55|442.15|439.55|442.15|439.55|442.15|439.55|0
1626380130000|2021-07-15 20:15:30|442.33|439.73|442.15|439.55|442.33|439.73|442.15|439.55|0
1626380140000|2021-07-15 20:15:40|441.96|439.36|441.96|439.36|441.96|439.36|441.96|439.36|0
1626380150000|2021-07-15 20:15:50|441.77|439.17|441.77|439.17|441.77|439.17|441.77|439.17|0
1626380160000|2021-07-15 20:16:00|441.86|439.26|441.96|439.36|441.96|439.36|441.86|439.26|0
1626380170000|2021-07-15 20:16:10|441.59|438.99|441.77|439.17|441.77|439.17|441.59|438.99|0
1626380190000|2021-07-15 20:16:30|441.96|439.36|441.77|439.17|441.96|439.36|441.77|439.17|0
1626380210000|2021-07-15 20:16:50|441.96|439.36|441.96|439.36|441.96|439.36|441.96|439.36|0
1626380250000|2021-07-15 20:17:30|442.14|439.54|442.14|439.54|442.14|439.54|442.14|439.54|0
1626380320000|2021-07-15 20:18:40|442.05|439.45|441.96|439.36|442.14|439.54|441.96|439.36|0
1626380330000|2021-07-15 20:18:50|442.14|439.54|442.14|439.54|442.14|439.54|442.14|439.54|0
1626380530000|2021-07-15 20:22:10|442.05|439.45|441.96|439.36|442.05|439.45|441.96|439.36|0
1626380570000|2021-07-15 20:22:50|442.05|439.45|442.51|439.91|442.51|439.91|442.05|439.45|0
1626380590000|2021-07-15 20:23:10|442.33|439.73|442.33|439.73|442.33|439.73|442.33|439.73|0
1626380630000|2021-07-15 20:23:50|442.23|439.63|442.14|439.54|442.23|439.63|442.14|439.54|0
1626380670000|2021-07-15 20:24:30|441.96|439.36|442.14|439.54|442.14|439.54|441.96|439.36|0
1626380690000|2021-07-15 20:24:50|441.96|439.36|441.96|439.36|441.96|439.36|441.96|439.36|0
1626380700000|2021-07-15 20:25:00|441.86|439.26|441.96|439.36|441.96|439.36|441.86|439.26|0
1626380730000|2021-07-15 20:25:30|441.77|439.17|441.77|439.17|441.77|439.17|441.77|439.17|0
1626380740000|2021-07-15 20:25:40|441.96|439.36|441.96|439.36|441.96|439.36|441.96|439.36|0
1626380800000|2021-07-15 20:26:40|442.04|439.44|442.04|439.44|442.04|439.44|442.04|439.44|0
1626380810000|2021-07-15 20:26:50|441.95|439.35|441.95|439.35|441.95|439.35|441.95|439.35|0
1626380860000|2021-07-15 20:27:40|442.14|439.54|442.14|439.54|442.14|439.54|442.14|439.54|0
1626380980000|2021-07-15 20:29:40|442.04|439.44|442.04|439.44|442.04|439.44|442.04|439.44|0
1626380990000|2021-07-15 20:29:50|442.14|439.54|442.14|439.54|442.14|439.54|442.14|439.54|0
1626381080000|2021-07-15 20:31:20|441.95|439.35|441.95|439.35|441.95|439.35|441.95|439.35|0
1626381150000|2021-07-15 20:32:30|442.14|439.54|442.14|439.54|442.14|439.54|442.14|439.54|0
1626381250000|2021-07-15 20:34:10|441.95|439.35|441.95|439.35|441.95|439.35|441.95|439.35|0
1626381280000|2021-07-15 20:34:40|442.04|439.44|442.14|439.54|442.14|439.54|442.04|439.44|0
1626381380000|2021-07-15 20:36:20|441.95|439.35|441.95|439.35|441.95|439.35|441.95|439.35|0
1626381390000|2021-07-15 20:36:30|442.14|439.54|442.14|439.54|442.14|439.54|442.14|439.54|0
1626381450000|2021-07-15 20:37:30|441.95|439.35|441.95|439.35|441.95|439.35|441.95|439.35|0
1626381480000|2021-07-15 20:38:00|442.14|439.54|442.14|439.54|442.14|439.54|442.14|439.54|0
1626381500000|2021-07-15 20:38:20|442.13|439.53|442.13|439.53|442.13|439.53|442.13|439.53|0
1626381700000|2021-07-15 20:41:40|442.32|439.72|442.32|439.72|442.32|439.72|442.32|439.72|0
1626381760000|2021-07-15 20:42:40|442.41|439.81|442.32|439.72|442.41|439.81|442.32|439.72|0
1626381900000|2021-07-15 20:45:00|442.13|439.53|442.13|439.53|442.13|439.53|442.13|439.53|0
1626382060000|2021-07-15 20:47:40|441.95|439.35|441.95|439.35|441.95|439.35|441.95|439.35|0
1626382080000|2021-07-15 20:48:00|441.76|439.16|441.76|439.16|441.76|439.16|441.76|439.16|0
1626382130000|2021-07-15 20:48:50|441.95|439.35|441.76|439.16|441.95|439.35|441.76|439.16|0
1626382140000|2021-07-15 20:49:00|441.95|439.35|441.95|439.35|441.95|439.35|441.95|439.35|0
1626382150000|2021-07-15 20:49:10|441.57|438.97|441.57|438.97|441.57|438.97|441.57|438.97|0
1626382180000|2021-07-15 20:49:40|441.39|438.79|441.39|438.79|441.39|438.79|441.39|438.79|0
1626382250000|2021-07-15 20:50:50|441.57|438.97|441.39|438.79|441.57|438.97|441.39|438.79|0
1626382270000|2021-07-15 20:51:10|441.57|438.97|441.57|438.97|441.57|438.97|441.57|438.97|0
1626382350000|2021-07-15 20:52:30|441.76|439.16|441.94|439.34|441.94|439.34|441.76|439.16|0
1626382360000|2021-07-15 20:52:40|442.13|439.53|442.13|439.53|442.13|439.53|442.13|439.53|0
1626382480000|2021-07-15 20:54:40|442.03|439.43|441.94|439.34|442.03|439.43|441.94|439.34|0
1626382490000|2021-07-15 20:54:50|442.13|439.53|442.13|439.53|442.13|439.53|442.13|439.53|0
1626382500000|2021-07-15 20:55:00|441.94|439.34|441.94|439.34|441.94|439.34|441.94|439.34|0
1626382510000|2021-07-15 20:55:10|442.13|439.53|442.13|439.53|442.13|439.53|442.13|439.53|0
1626382630000|2021-07-15 20:57:10|442.03|439.43|442.03|439.43|442.03|439.43|442.03|439.43|0
1626382640000|2021-07-15 20:57:20|441.94|439.34|442.13|439.53|442.13|439.53|441.94|439.34|0
1626382790000|2021-07-15 20:59:50|442.21|439.61|442.13|439.53|442.21|439.61|442.03|439.43|0
1626382800000|2021-07-15 21:00:00|442.59|439.99|442.59|439.99|442.59|439.99|442.59|439.99|0
1626382810000|2021-07-15 21:00:10|442.67|440.07|442.67|440.07|442.67|440.07|442.67|440.07|0
1626382830000|2021-07-15 21:00:30|442.64|440.04|442.64|440.04|442.64|440.04|442.64|440.04|0
1626382970000|2021-07-15 21:02:50|442.67|440.07|442.67|440.07|442.67|440.07|442.67|440.07|0
1626382980000|2021-07-15 21:03:00|442.64|440.04|442.64|440.04|442.64|440.04|442.64|440.04|0
1626383020000|2021-07-15 21:03:40|442.69|440.09|442.69|440.09|442.69|440.09|442.69|440.09|0
1626383250000|2021-07-15 21:07:30|442.77|440.17|442.77|440.17|442.77|440.17|442.77|440.17|0
1626383310000|2021-07-15 21:08:30|442.69|440.09|442.69|440.09|442.69|440.09|442.69|440.09|0
1626383350000|2021-07-15 21:09:10|442.53|439.93|442.53|439.93|442.53|439.93|442.53|439.93|0
1626383360000|2021-07-15 21:09:20|442.56|439.96|442.56|439.96|442.56|439.96|442.56|439.96|0
1626383370000|2021-07-15 21:09:30|442.51|439.91|442.48|439.88|442.51|439.91|442.48|439.88|0
1626383400000|2021-07-15 21:10:00|442.59|439.99|442.59|439.99|442.59|439.99|442.59|439.99|0
1626383430000|2021-07-15 21:10:30|442.61|440.01|442.61|440.01|442.61|440.01|442.61|440.01|0
1626383520000|2021-07-15 21:12:00|442.59|439.99|442.59|439.99|442.59|439.99|442.59|439.99|0
1626383560000|2021-07-15 21:12:40|442.61|440.01|442.61|440.01|442.61|440.01|442.61|440.01|0
1626383590000|2021-07-15 21:13:10|441.96|439.36|441.82|439.22|441.96|439.36|441.82|439.22|0
1626383600000|2021-07-15 21:13:20|441.85|439.25|441.82|439.22|441.85|439.25|441.82|439.22|0
1626383610000|2021-07-15 21:13:30|441.85|439.25|441.88|439.28|441.88|439.28|441.85|439.25|0
1626383620000|2021-07-15 21:13:40|441.85|439.25|441.85|439.25|441.85|439.25|441.85|439.25|0
1626383640000|2021-07-15 21:14:00|441.93|439.33|441.93|439.33|441.93|439.33|441.93|439.33|0
1626383650000|2021-07-15 21:14:10|441.96|439.36|442.02|439.42|442.02|439.42|441.96|439.36|0
1626383660000|2021-07-15 21:14:20|441.96|439.36|441.96|439.36|441.96|439.36|441.96|439.36|0
1626383710000|2021-07-15 21:15:10|441.99|439.39|441.99|439.39|441.99|439.39|441.99|439.39|0
1626383730000|2021-07-15 21:15:30|442.01|439.41|442.01|439.41|442.01|439.41|442.01|439.41|0
1626383870000|2021-07-15 21:17:50|441.98|439.38|441.98|439.38|441.98|439.38|441.98|439.38|0
1626383890000|2021-07-15 21:18:10|442.01|439.41|442.01|439.41|442.01|439.41|442.01|439.41|0
1626383900000|2021-07-15 21:18:20|441.98|439.38|441.98|439.38|441.98|439.38|441.98|439.38|0
1626384010000|2021-07-15 21:20:10|441.96|439.36|441.96|439.36|441.96|439.36|441.96|439.36|0
1626384030000|2021-07-15 21:20:30|442.01|439.41|442.01|439.41|442.01|439.41|442.01|439.41|0
1626384100000|2021-07-15 21:21:40|441.85|439.25|441.85|439.25|441.85|439.25|441.85|439.25|0
1626384130000|2021-07-15 21:22:10|441.82|439.22|441.75|439.15|441.82|439.22|441.75|439.15|0
1626384160000|2021-07-15 21:22:40|441.74|439.14|441.74|439.14|441.74|439.14|441.74|439.14|0
1626384180000|2021-07-15 21:23:00|441.66|439.06|441.66|439.06|441.66|439.06|441.66|439.06|0
1626384190000|2021-07-15 21:23:10|441.58|438.98|441.96|439.36|441.96|439.36|441.58|438.98|0
1626384200000|2021-07-15 21:23:20|441.82|439.22|441.82|439.22|441.82|439.22|441.82|439.22|0
1626384240000|2021-07-15 21:24:00|441.8|439.2|441.8|439.2|441.8|439.2|441.8|439.2|0
1626384250000|2021-07-15 21:24:10|441.85|439.25|441.85|439.25|441.85|439.25|441.85|439.25|0
1626384270000|2021-07-15 21:24:30|441.9|439.3|441.9|439.3|441.9|439.3|441.9|439.3|0
1626384280000|2021-07-15 21:24:40|441.85|439.25|441.88|439.28|441.88|439.28|441.85|439.25|0
1626384300000|2021-07-15 21:25:00|441.9|439.3|441.9|439.3|441.9|439.3|441.9|439.3|0
1626384310000|2021-07-15 21:25:10|441.96|439.36|442.01|439.41|442.12|439.52|441.96|439.36|0
1626384330000|2021-07-15 21:25:30|442.04|439.44|442.04|439.44|442.04|439.44|442.04|439.44|0
1626384350000|2021-07-15 21:25:50|442.09|439.49|442.09|439.49|442.09|439.49|442.09|439.49|0
1626384360000|2021-07-15 21:26:00|442.14|439.54|442.14|439.54|442.14|439.54|442.14|439.54|0
1626384400000|2021-07-15 21:26:40|442.17|439.57|442.17|439.57|442.17|439.57|442.17|439.57|0
1626384520000|2021-07-15 21:28:40|442.01|439.41|442.01|439.41|442.01|439.41|442.01|439.41|0
1626384530000|2021-07-15 21:28:50|441.96|439.36|441.96|439.36|441.96|439.36|441.96|439.36|0
1626384560000|2021-07-15 21:29:20|441.98|439.38|441.98|439.38|441.98|439.38|441.98|439.38|0
1626384580000|2021-07-15 21:29:40|441.96|439.36|441.96|439.36|441.96|439.36|441.96|439.36|0
1626384700000|2021-07-15 21:31:40|441.53|438.93|441.53|438.93|441.53|438.93|441.53|438.93|0
1626384720000|2021-07-15 21:32:00|441.76|439.16|441.76|439.16|441.76|439.16|441.76|439.16|0
1626384820000|2021-07-15 21:33:40|441.44|438.84|441.44|438.84|441.44|438.84|441.44|438.84|0
1626384840000|2021-07-15 21:34:00|441.26|438.66|441.26|438.66|441.26|438.66|441.26|438.66|0
1626384850000|2021-07-15 21:34:10|441.36|438.76|441.36|438.76|441.36|438.76|441.36|438.76|0
1626384860000|2021-07-15 21:34:20|441.39|438.79|441.39|438.79|441.39|438.79|441.39|438.79|0
1626384960000|2021-07-15 21:36:00|441.41|438.81|441.41|438.81|441.41|438.81|441.41|438.81|0
1626385000000|2021-07-15 21:36:40|441.68|439.08|441.68|439.08|441.68|439.08|441.68|439.08|0
1626385030000|2021-07-15 21:37:10|441.79|439.19|441.79|439.19|441.79|439.19|441.79|439.19|0
1626385040000|2021-07-15 21:37:20|441.74|439.14|441.74|439.14|441.74|439.14|441.74|439.14|0
1626385050000|2021-07-15 21:37:30|441.92|439.32|441.74|439.14|441.92|439.32|441.74|439.14|0
1626385060000|2021-07-15 21:37:40|441.98|439.38|441.74|439.14|441.98|439.38|441.74|439.14|0
1626385100000|2021-07-15 21:38:20|441.79|439.19|441.79|439.19|441.79|439.19|441.79|439.19|0
1626385210000|2021-07-15 21:40:10|441.74|439.14|441.74|439.14|441.74|439.14|441.74|439.14|0
1626385220000|2021-07-15 21:40:20|441.49|438.89|441.49|438.89|441.49|438.89|441.49|438.89|0
1626385250000|2021-07-15 21:40:50|441.31|438.71|441.55|438.95|441.55|438.95|441.31|438.71|0
1626385260000|2021-07-15 21:41:00|441.68|439.08|441.57|438.97|441.68|439.08|441.41|438.81|0
1626385290000|2021-07-15 21:41:30|441.63|439.03|441.63|439.03|441.63|439.03|441.63|439.03|0
1626385300000|2021-07-15 21:41:40|441.57|438.97|441.68|439.08|441.68|439.08|441.57|438.97|0
1626385310000|2021-07-15 21:41:50|441.74|439.14|441.74|439.14|441.74|439.14|441.74|439.14|0
1626385320000|2021-07-15 21:42:00|441.79|439.19|441.79|439.19|441.79|439.19|441.79|439.19|0
1626385330000|2021-07-15 21:42:10|441.81|439.21|441.79|439.19|441.81|439.21|441.79|439.19|0
1626385350000|2021-07-15 21:42:30|441.89|439.29|441.89|439.29|441.89|439.29|441.89|439.29|0
1626385360000|2021-07-15 21:42:40|441.92|439.32|441.92|439.32|441.92|439.32|441.92|439.32|0
1626385370000|2021-07-15 21:42:50|441.81|439.21|441.81|439.21|441.81|439.21|441.81|439.21|0
1626385380000|2021-07-15 21:43:00|442|439.4|442|439.4|442|439.4|442|439.4|0
1626385390000|2021-07-15 21:43:10|441.89|439.29|441.87|439.27|441.89|439.29|441.87|439.27|0
1626385400000|2021-07-15 21:43:20|441.89|439.29|441.89|439.29|441.89|439.29|441.89|439.29|0
1626385410000|2021-07-15 21:43:30|441.92|439.32|441.92|439.32|441.92|439.32|441.92|439.32|0
1626385420000|2021-07-15 21:43:40|441.89|439.29|441.89|439.29|441.89|439.29|441.89|439.29|0
1626385440000|2021-07-15 21:44:00|441.84|439.24|441.84|439.24|441.84|439.24|441.84|439.24|0
1626385530000|2021-07-15 21:45:30|441.92|439.32|441.84|439.24|441.92|439.32|441.84|439.24|0
1626385580000|2021-07-15 21:46:20|441.79|439.19|441.79|439.19|441.79|439.19|441.79|439.19|0
1626385610000|2021-07-15 21:46:50|441.81|439.21|441.81|439.21|441.81|439.21|441.81|439.21|0
1626385640000|2021-07-15 21:47:20|441.87|439.27|441.87|439.27|441.87|439.27|441.87|439.27|0
1626385660000|2021-07-15 21:47:40|441.92|439.32|441.92|439.32|441.92|439.32|441.92|439.32|0
1626385690000|2021-07-15 21:48:10|441.87|439.27|441.87|439.27|441.87|439.27|441.87|439.27|0
1626385700000|2021-07-15 21:48:20|441.79|439.19|441.79|439.19|441.79|439.19|441.79|439.19|0
1626385710000|2021-07-15 21:48:30|441.87|439.27|441.87|439.27|441.87|439.27|441.87|439.27|0
1626385720000|2021-07-15 21:48:40|441.84|439.24|441.84|439.24|441.84|439.24|441.84|439.24|0
1626385730000|2021-07-15 21:48:50|441.76|439.16|441.76|439.16|441.76|439.16|441.76|439.16|0
1626385810000|2021-07-15 21:50:10|441.75|439.15|441.75|439.15|441.75|439.15|441.75|439.15|0
1626385840000|2021-07-15 21:50:40|441.73|439.13|441.7|439.1|441.73|439.13|441.7|439.1|0
1626385880000|2021-07-15 21:51:20|441.67|439.07|441.67|439.07|441.67|439.07|441.67|439.07|0
1626385900000|2021-07-15 21:51:40|441.7|439.1|441.7|439.1|441.7|439.1|441.7|439.1|0
1626385910000|2021-07-15 21:51:50|441.75|439.15|441.75|439.15|441.75|439.15|441.75|439.15|0
1626385920000|2021-07-15 21:52:00|441.78|439.18|441.78|439.18|441.78|439.18|441.78|439.18|0
1626385930000|2021-07-15 21:52:10|441.84|439.24|441.84|439.24|441.84|439.24|441.84|439.24|0
1626385960000|2021-07-15 21:52:40|441.78|439.18|441.78|439.18|441.78|439.18|441.78|439.18|0
1626386000000|2021-07-15 21:53:20|441.75|439.15|441.75|439.15|441.75|439.15|441.75|439.15|0
1626386100000|2021-07-15 21:55:00|441.65|439.05|441.65|439.05|441.65|439.05|441.65|439.05|0
1626386120000|2021-07-15 21:55:20|441.75|439.15|441.75|439.15|441.75|439.15|441.75|439.15|0
1626386200000|2021-07-15 21:56:40|441.78|439.18|441.78|439.18|441.78|439.18|441.78|439.18|0
1626393600000|2021-07-16 00:00:00|438.53|435.93|438.62|436.02|438.72|436.12|438.53|435.93|0
1626393610000|2021-07-16 00:00:10|438.35|435.75|438.53|435.93|438.53|435.93|438.35|435.75|0
1626393620000|2021-07-16 00:00:20|438.16|435.56|438.53|435.93|438.53|435.93|438.16|435.56|0
1626393630000|2021-07-16 00:00:30|438.35|435.75|438.35|435.75|438.35|435.75|438.35|435.75|0
1626393640000|2021-07-16 00:00:40|438.53|435.93|438.53|435.93|438.53|435.93|438.53|435.93|0
1626393650000|2021-07-16 00:00:50|438.72|436.12|438.72|436.12|438.72|436.12|438.72|436.12|0
1626393660000|2021-07-16 00:01:00|438.53|435.93|438.16|435.56|438.53|435.93|438.16|435.56|0
1626393670000|2021-07-16 00:01:10|438.35|435.75|438.16|435.56|438.35|435.75|438.16|435.56|0
1626393690000|2021-07-16 00:01:30|438.35|435.75|438.35|435.75|438.35|435.75|438.35|435.75|0
1626393700000|2021-07-16 00:01:40|438.16|435.56|438.16|435.56|438.16|435.56|438.16|435.56|0
1626393710000|2021-07-16 00:01:50|437.98|435.38|437.79|435.19|437.98|435.38|437.79|435.19|0
1626393720000|2021-07-16 00:02:00|437.61|435.01|437.61|435.01|437.79|435.19|437.61|435.01|0
1626393730000|2021-07-16 00:02:10|437.79|435.19|437.79|435.19|437.98|435.38|437.79|435.19|0
1626393740000|2021-07-16 00:02:20|437.98|435.38|437.79|435.19|437.98|435.38|437.61|435.01|0
1626393760000|2021-07-16 00:02:40|437.61|435.01|437.79|435.19|437.79|435.19|437.61|435.01|0
1626393770000|2021-07-16 00:02:50|437.98|435.38|437.98|435.38|437.98|435.38|437.98|435.38|0
1626393780000|2021-07-16 00:03:00|437.79|435.19|438.16|435.56|438.16|435.56|437.79|435.19|0
1626393790000|2021-07-16 00:03:10|438.35|435.75|438.35|435.75|438.35|435.75|438.35|435.75|0
1626393810000|2021-07-16 00:03:30|438.53|435.93|438.43|435.83|438.53|435.93|438.43|435.83|0
1626393820000|2021-07-16 00:03:40|438.35|435.75|438.16|435.56|438.35|435.75|438.16|435.56|0
1626393830000|2021-07-16 00:03:50|438.35|435.75|438.35|435.75|438.43|435.83|438.35|435.75|0
1626393840000|2021-07-16 00:04:00|438.53|435.93|438.53|435.93|438.53|435.93|438.53|435.93|0
1626393850000|2021-07-16 00:04:10|438.35|435.75|438.35|435.75|438.35|435.75|438.35|435.75|0
1626393860000|2021-07-16 00:04:20|438.16|435.56|437.98|435.38|438.16|435.56|437.98|435.38|0
1626393870000|2021-07-16 00:04:30|438.16|435.56|437.98|435.38|438.16|435.56|437.98|435.38|0
1626393880000|2021-07-16 00:04:40|438.16|435.56|438.16|435.56|438.16|435.56|438.16|435.56|0
1626393890000|2021-07-16 00:04:50|438.07|435.47|437.98|435.38|438.07|435.47|437.98|435.38|0
1626393900000|2021-07-16 00:05:00|437.79|435.19|437.79|435.19|437.79|435.19|437.79|435.19|0
1626393910000|2021-07-16 00:05:10|437.88|435.28|437.98|435.38|437.98|435.38|437.88|435.28|0
1626393940000|2021-07-16 00:05:40|437.79|435.19|437.79|435.19|437.79|435.19|437.79|435.19|0
1626393950000|2021-07-16 00:05:50|437.61|435.01|437.61|435.01|437.61|435.01|437.61|435.01|0
1626393960000|2021-07-16 00:06:00|437.42|434.82|437.61|435.01|437.61|435.01|437.42|434.82|0
1626393970000|2021-07-16 00:06:10|437.42|434.82|437.61|435.01|437.61|435.01|437.42|434.82|0
1626393980000|2021-07-16 00:06:20|437.42|434.82|437.42|434.82|437.42|434.82|437.42|434.82|0
1626393990000|2021-07-16 00:06:30|437.51|434.91|437.61|435.01|437.61|435.01|437.51|434.91|0
1626394020000|2021-07-16 00:07:00|437.42|434.82|437.42|434.82|437.42|434.82|437.42|434.82|0
1626394040000|2021-07-16 00:07:20|437.24|434.64|437.24|434.64|437.24|434.64|437.24|434.64|0
1626394050000|2021-07-16 00:07:30|437.05|434.45|437.05|434.45|437.05|434.45|437.05|434.45|0
1626394060000|2021-07-16 00:07:40|436.96|434.36|436.87|434.27|436.96|434.36|436.68|434.08|0
1626394070000|2021-07-16 00:07:50|436.77|434.17|436.87|434.27|436.87|434.27|436.68|434.08|0
1626394100000|2021-07-16 00:08:20|436.77|434.17|436.5|433.9|436.77|434.17|436.5|433.9|0
1626394110000|2021-07-16 00:08:30|436.68|434.08|436.68|434.08|436.68|434.08|436.68|434.08|0
1626394130000|2021-07-16 00:08:50|436.5|433.9|436.87|434.27|436.87|434.27|436.5|433.9|0
1626394140000|2021-07-16 00:09:00|436.68|434.08|436.87|434.27|436.87|434.27|436.68|434.08|0
1626394190000|2021-07-16 00:09:50|436.68|434.08|436.68|434.08|436.68|434.08|436.68|434.08|0
1626394200000|2021-07-16 00:10:00|436.87|434.27|437.24|434.64|437.24|434.64|436.87|434.27|0
1626394210000|2021-07-16 00:10:10|437.42|434.82|437.79|435.19|437.79|435.19|437.42|434.82|0
1626394220000|2021-07-16 00:10:20|437.61|435.01|437.61|435.01|437.61|435.01|437.61|435.01|0
1626394230000|2021-07-16 00:10:30|437.42|434.82|437.42|434.82|437.42|434.82|437.42|434.82|0
1626394240000|2021-07-16 00:10:40|437.61|435.01|437.42|434.82|437.61|435.01|437.42|434.82|0
1626394260000|2021-07-16 00:11:00|437.6|435|437.79|435.19|437.79|435.19|437.6|435|0
1626394270000|2021-07-16 00:11:10|437.97|435.37|438.34|435.74|438.34|435.74|437.97|435.37|0
1626394280000|2021-07-16 00:11:20|438.16|435.56|438.34|435.74|438.34|435.74|438.16|435.56|0
1626394290000|2021-07-16 00:11:30|438.53|435.93|438.53|435.93|438.53|435.93|438.53|435.93|0
1626394300000|2021-07-16 00:11:40|438.34|435.74|438.53|435.93|438.53|435.93|438.34|435.74|0
1626394320000|2021-07-16 00:12:00|438.8|436.2|438.9|436.3|438.9|436.3|438.71|436.11|0
1626394330000|2021-07-16 00:12:10|439.08|436.48|439.08|436.48|439.08|436.48|438.98|436.38|0
1626394340000|2021-07-16 00:12:20|438.9|436.3|438.9|436.3|438.9|436.3|438.9|436.3|0
1626394350000|2021-07-16 00:12:30|439.08|436.48|438.98|436.38|439.08|436.48|438.98|436.38|0
1626394360000|2021-07-16 00:12:40|439.08|436.48|439.45|436.85|439.45|436.85|439.08|436.48|0
1626394370000|2021-07-16 00:12:50|439.27|436.67|439.27|436.67|439.45|436.85|439.27|436.67|0
1626394380000|2021-07-16 00:13:00|439.45|436.85|439.45|436.85|439.45|436.85|439.45|436.85|0
1626394390000|2021-07-16 00:13:10|439.27|436.67|439.27|436.67|439.27|436.67|439.27|436.67|0
1626394400000|2021-07-16 00:13:20|439.45|436.85|439.45|436.85|439.45|436.85|439.45|436.85|0
1626394410000|2021-07-16 00:13:30|439.63|437.03|439.82|437.22|439.82|437.22|439.63|437.03|0
1626394420000|2021-07-16 00:13:40|439.63|437.03|439.82|437.22|439.82|437.22|439.63|437.03|0
1626394430000|2021-07-16 00:13:50|440|437.4|440|437.4|440|437.4|440|437.4|0
1626394440000|2021-07-16 00:14:00|439.82|437.22|439.82|437.22|440|437.4|439.82|437.22|0
1626394450000|2021-07-16 00:14:10|440|437.4|439.82|437.22|440|437.4|439.82|437.22|0
1626394460000|2021-07-16 00:14:20|440|437.4|439.63|437.03|440|437.4|439.63|437.03|0
1626394470000|2021-07-16 00:14:30|439.82|437.22|439.82|437.22|439.82|437.22|439.82|437.22|0
1626394480000|2021-07-16 00:14:40|440|437.4|440|437.4|440|437.4|440|437.4|0
1626394490000|2021-07-16 00:14:50|440.19|437.59|440|437.4|440.19|437.59|440|437.4|0
1626394500000|2021-07-16 00:15:00|440.19|437.59|440|437.4|440.19|437.59|440|437.4|0
1626394510000|2021-07-16 00:15:10|440.19|437.59|440.19|437.59|440.19|437.59|440.19|437.59|0
1626394520000|2021-07-16 00:15:20|440|437.4|440.19|437.59|440.19|437.59|440|437.4|0
1626394540000|2021-07-16 00:15:40|440|437.4|440|437.4|440|437.4|440|437.4|0
1626394550000|2021-07-16 00:15:50|440.19|437.59|440.19|437.59|440.19|437.59|440.19|437.59|0
1626394560000|2021-07-16 00:16:00|440.37|437.77|440.28|437.68|440.37|437.77|440.28|437.68|0
1626394570000|2021-07-16 00:16:10|440.09|437.49|440|437.4|440.19|437.59|440|437.4|0
1626394580000|2021-07-16 00:16:20|439.82|437.22|439.91|437.31|440|437.4|439.82|437.22|0
1626394590000|2021-07-16 00:16:30|440|437.4|440|437.4|440|437.4|439.91|437.31|0
1626394620000|2021-07-16 00:17:00|440.19|437.59|440.19|437.59|440.19|437.59|440.19|437.59|0
1626394630000|2021-07-16 00:17:10|440|437.4|440|437.4|440|437.4|440|437.4|0
1626394640000|2021-07-16 00:17:20|439.82|437.22|439.91|437.31|440|437.4|439.82|437.22|0
1626394650000|2021-07-16 00:17:30|439.82|437.22|440|437.4|440|437.4|439.82|437.22|0
1626394660000|2021-07-16 00:17:40|439.82|437.22|439.82|437.22|439.91|437.31|439.82|437.22|0
1626394680000|2021-07-16 00:18:00|439.91|437.31|439.91|437.31|440|437.4|439.82|437.22|0
1626394690000|2021-07-16 00:18:10|439.82|437.22|439.63|437.03|439.91|437.31|439.63|437.03|0
1626394700000|2021-07-16 00:18:20|439.82|437.22|439.82|437.22|439.82|437.22|439.82|437.22|0
1626394730000|2021-07-16 00:18:50|440|437.4|440|437.4|440|437.4|440|437.4|0
1626394740000|2021-07-16 00:19:00|439.82|437.22|439.82|437.22|439.82|437.22|439.82|437.22|0
1626394750000|2021-07-16 00:19:10|439.63|437.03|439.45|436.85|439.63|437.03|439.45|436.85|0
1626394760000|2021-07-16 00:19:20|439.63|437.03|439.63|437.03|439.63|437.03|439.63|437.03|0
1626394770000|2021-07-16 00:19:30|439.45|436.85|439.26|436.66|439.45|436.85|439.26|436.66|0
1626394790000|2021-07-16 00:19:50|439.45|436.85|439.45|436.85|439.45|436.85|439.45|436.85|0
1626394800000|2021-07-16 00:20:00|439.26|436.66|439.26|436.66|439.26|436.66|439.26|436.66|0
1626394820000|2021-07-16 00:20:20|439.08|436.48|439.08|436.48|439.26|436.66|439.08|436.48|0
1626394830000|2021-07-16 00:20:30|439.26|436.66|439.08|436.48|439.26|436.66|439.08|436.48|0
1626394840000|2021-07-16 00:20:40|439.26|436.66|439.08|436.48|439.26|436.66|439.08|436.48|0
1626394850000|2021-07-16 00:20:50|438.89|436.29|438.89|436.29|438.98|436.38|438.89|436.29|0
1626394860000|2021-07-16 00:21:00|438.71|436.11|438.89|436.29|438.89|436.29|438.71|436.11|0
1626394870000|2021-07-16 00:21:10|439.08|436.48|439.26|436.66|439.26|436.66|439.08|436.48|0
1626394880000|2021-07-16 00:21:20|439.45|436.85|439.45|436.85|439.45|436.85|439.26|436.66|0
1626394890000|2021-07-16 00:21:30|439.63|437.03|439.82|437.22|439.82|437.22|439.63|437.03|0
1626394900000|2021-07-16 00:21:40|440|437.4|440.37|437.77|440.37|437.77|440|437.4|0
1626394910000|2021-07-16 00:21:50|440.46|437.86|440.37|437.77|440.46|437.86|440.37|437.77|0
1626394920000|2021-07-16 00:22:00|440.46|437.86|440.37|437.77|440.46|437.86|440.37|437.77|0
1626394930000|2021-07-16 00:22:10|440.55|437.95|440.19|437.59|440.55|437.95|440.19|437.59|0
1626394940000|2021-07-16 00:22:20|440.37|437.77|440.37|437.77|440.37|437.77|440.37|437.77|0
1626394950000|2021-07-16 00:22:30|440.27|437.67|440.37|437.77|440.37|437.77|440.27|437.67|0
1626394960000|2021-07-16 00:22:40|440.18|437.58|440.37|437.77|440.37|437.77|440.18|437.58|0
1626394970000|2021-07-16 00:22:50|440.55|437.95|440.55|437.95|440.55|437.95|440.55|437.95|0
1626394980000|2021-07-16 00:23:00|440.37|437.77|440.55|437.95|440.55|437.95|440.37|437.77|0
1626394990000|2021-07-16 00:23:10|440.74|438.14|440.64|438.04|440.74|438.14|440.64|438.04|0
1626395000000|2021-07-16 00:23:20|440.55|437.95|440.55|437.95|440.55|437.95|440.55|437.95|0
1626395010000|2021-07-16 00:23:30|440.64|438.04|440.74|438.14|440.83|438.23|440.64|438.04|0
1626395020000|2021-07-16 00:23:40|440.92|438.32|441.01|438.41|441.01|438.41|440.92|438.32|0
1626395030000|2021-07-16 00:23:50|441.11|438.51|441.11|438.51|441.11|438.51|441.01|438.41|0
1626395040000|2021-07-16 00:24:00|441.29|438.69|441.29|438.69|441.29|438.69|441.29|438.69|0
1626395050000|2021-07-16 00:24:10|441.11|438.51|441.48|438.88|441.48|438.88|441.11|438.51|0
1626395060000|2021-07-16 00:24:20|441.38|438.78|441.48|438.88|441.48|438.88|441.29|438.69|0
1626395070000|2021-07-16 00:24:30|441.66|439.06|441.66|439.06|441.66|439.06|441.66|439.06|0
1626395080000|2021-07-16 00:24:40|441.75|439.15|442.03|439.43|442.03|439.43|441.75|439.15|0
1626395090000|2021-07-16 00:24:50|441.85|439.25|441.85|439.25|441.85|439.25|441.66|439.06|0
1626395100000|2021-07-16 00:25:00|441.66|439.06|441.66|439.06|441.66|439.06|441.48|438.88|0
1626395120000|2021-07-16 00:25:20|441.48|438.88|441.66|439.06|441.66|439.06|441.48|438.88|0
1626395130000|2021-07-16 00:25:30|441.48|438.88|441.29|438.69|441.48|438.88|441.29|438.69|0
1626395140000|2021-07-16 00:25:40|441.48|438.88|441.11|438.51|441.48|438.88|441.11|438.51|0
1626395150000|2021-07-16 00:25:50|441.29|438.69|441.38|438.78|441.38|438.78|441.29|438.69|0
1626395160000|2021-07-16 00:26:00|441.29|438.69|441.29|438.69|441.48|438.88|441.29|438.69|0
1626395180000|2021-07-16 00:26:20|441.11|438.51|441.11|438.51|441.11|438.51|441.11|438.51|0
1626395190000|2021-07-16 00:26:30|441.29|438.69|441.29|438.69|441.29|438.69|441.11|438.51|0
1626395200000|2021-07-16 00:26:40|441.11|438.51|441.29|438.69|441.29|438.69|441.11|438.51|0
1626395210000|2021-07-16 00:26:50|441.11|438.51|441.11|438.51|441.11|438.51|441.11|438.51|0
1626395230000|2021-07-16 00:27:10|440.92|438.32|440.92|438.32|440.92|438.32|440.92|438.32|0
1626395240000|2021-07-16 00:27:20|441.11|438.51|440.92|438.32|441.11|438.51|440.92|438.32|0
1626395260000|2021-07-16 00:27:40|441.01|438.41|441.11|438.51|441.11|438.51|441.01|438.41|0
1626395270000|2021-07-16 00:27:50|441.2|438.6|441.29|438.69|441.29|438.69|441.2|438.6|0
1626395280000|2021-07-16 00:28:00|441.48|438.88|441.48|438.88|441.48|438.88|441.48|438.88|0
1626395290000|2021-07-16 00:28:10|441.29|438.69|441.29|438.69|441.29|438.69|441.29|438.69|0
1626395320000|2021-07-16 00:28:40|441.11|438.51|441.11|438.51|441.11|438.51|441.11|438.51|0
1626395330000|2021-07-16 00:28:50|441.2|438.6|441.11|438.51|441.2|438.6|441.11|438.51|0
1626395350000|2021-07-16 00:29:10|441.01|438.41|441.01|438.41|441.01|438.41|441.01|438.41|0
1626395360000|2021-07-16 00:29:20|440.92|438.32|440.74|438.14|440.92|438.32|440.74|438.14|0
1626395370000|2021-07-16 00:29:30|440.55|437.95|440.55|437.95|440.55|437.95|440.55|437.95|0
1626395380000|2021-07-16 00:29:40|440.74|438.14|440.74|438.14|440.74|438.14|440.74|438.14|0
1626395390000|2021-07-16 00:29:50|440.92|438.32|441.11|438.51|441.11|438.51|440.92|438.32|0
1626395400000|2021-07-16 00:30:00|440.92|438.32|441.2|438.6|441.2|438.6|440.92|438.32|0
1626395410000|2021-07-16 00:30:10|441.29|438.69|441.11|438.51|441.29|438.69|441.11|438.51|0
1626395420000|2021-07-16 00:30:20|440.92|438.32|440.92|438.32|440.92|438.32|440.74|438.14|0
1626395450000|2021-07-16 00:30:50|440.82|438.22|440.82|438.22|440.82|438.22|440.82|438.22|0
1626395460000|2021-07-16 00:31:00|440.74|438.14|440.74|438.14|440.92|438.32|440.74|438.14|0
1626395470000|2021-07-16 00:31:10|440.92|438.32|440.92|438.32|440.92|438.32|440.92|438.32|0
1626395490000|2021-07-16 00:31:30|441.11|438.51|441.11|438.51|441.11|438.51|440.92|438.32|0
1626395500000|2021-07-16 00:31:40|440.92|438.32|440.92|438.32|440.92|438.32|440.92|438.32|0
1626395510000|2021-07-16 00:31:50|440.82|438.22|440.74|438.14|440.82|438.22|440.74|438.14|0
1626395520000|2021-07-16 00:32:00|440.82|438.22|440.92|438.32|440.92|438.32|440.82|438.22|0
1626395550000|2021-07-16 00:32:30|440.74|438.14|440.92|438.32|440.92|438.32|440.74|438.14|0
1626395560000|2021-07-16 00:32:40|440.74|438.14|440.74|438.14|440.74|438.14|440.74|438.14|0
1626395580000|2021-07-16 00:33:00|440.55|437.95|440.55|437.95|440.55|437.95|440.55|437.95|0
1626395600000|2021-07-16 00:33:20|440.45|437.85|440.27|437.67|440.45|437.85|440.27|437.67|0
1626395610000|2021-07-16 00:33:30|440.18|437.58|440.36|437.76|440.36|437.76|440.18|437.58|0
1626395620000|2021-07-16 00:33:40|440.18|437.58|440.18|437.58|440.18|437.58|440.18|437.58|0
1626395630000|2021-07-16 00:33:50|440.27|437.67|440.36|437.76|440.36|437.76|440.27|437.67|0
1626395640000|2021-07-16 00:34:00|440.18|437.58|440.36|437.76|440.36|437.76|440.18|437.58|0
1626395660000|2021-07-16 00:34:20|440.55|437.95|440.55|437.95|440.55|437.95|440.55|437.95|0
1626395710000|2021-07-16 00:35:10|440.45|437.85|440.36|437.76|440.45|437.85|440.36|437.76|0
1626395720000|2021-07-16 00:35:20|440.45|437.85|440.55|437.95|440.55|437.95|440.36|437.76|0
1626395750000|2021-07-16 00:35:50|440.45|437.85|440.55|437.95|440.55|437.95|440.45|437.85|0
1626395760000|2021-07-16 00:36:00|440.45|437.85|440.45|437.85|440.55|437.95|440.45|437.85|0
1626395770000|2021-07-16 00:36:10|440.36|437.76|440.36|437.76|440.36|437.76|440.36|437.76|0
1626395790000|2021-07-16 00:36:30|440.55|437.95|440.55|437.95|440.55|437.95|440.55|437.95|0
1626395810000|2021-07-16 00:36:50|440.45|437.85|440.36|437.76|440.45|437.85|440.36|437.76|0
1626395820000|2021-07-16 00:37:00|440.18|437.58|440.18|437.58|440.18|437.58|440.18|437.58|0
1626395830000|2021-07-16 00:37:10|440.36|437.76|440.36|437.76|440.36|437.76|440.36|437.76|0
1626395840000|2021-07-16 00:37:20|440.55|437.95|440.36|437.76|440.55|437.95|440.36|437.76|0
1626395850000|2021-07-16 00:37:30|440.55|437.95|440.36|437.76|440.55|437.95|440.36|437.76|0
1626395880000|2021-07-16 00:38:00|440.18|437.58|440.36|437.76|440.36|437.76|440.18|437.58|0
1626395920000|2021-07-16 00:38:40|440.18|437.58|440.18|437.58|440.18|437.58|440.18|437.58|0
1626395930000|2021-07-16 00:38:50|440.36|437.76|440.36|437.76|440.45|437.85|440.36|437.76|0
1626395940000|2021-07-16 00:39:00|440.55|437.95|440.55|437.95|440.55|437.95|440.36|437.76|0
1626395950000|2021-07-16 00:39:10|440.36|437.76|440.36|437.76|440.36|437.76|440.36|437.76|0
1626395970000|2021-07-16 00:39:30|440.45|437.85|440.55|437.95|440.55|437.95|440.45|437.85|0
1626395980000|2021-07-16 00:39:40|440.64|438.04|440.55|437.95|440.64|438.04|440.55|437.95|0
1626395990000|2021-07-16 00:39:50|440.36|437.76|440.36|437.76|440.36|437.76|440.36|437.76|0
1626396000000|2021-07-16 00:40:00|440.18|437.58|440.18|437.58|440.18|437.58|440.18|437.58|0
1626396030000|2021-07-16 00:40:30|439.99|437.39|439.99|437.39|439.99|437.39|439.99|437.39|0
1626396040000|2021-07-16 00:40:40|439.81|437.21|439.71|437.11|439.81|437.21|439.71|437.11|0
1626396050000|2021-07-16 00:40:50|439.62|437.02|439.44|436.84|439.62|437.02|439.44|436.84|0
1626396060000|2021-07-16 00:41:00|439.25|436.65|439.25|436.65|439.25|436.65|439.25|436.65|0
1626396070000|2021-07-16 00:41:10|439.44|436.84|439.44|436.84|439.44|436.84|439.44|436.84|0
1626396080000|2021-07-16 00:41:20|439.34|436.74|439.25|436.65|439.44|436.84|439.25|436.65|0
1626396090000|2021-07-16 00:41:30|439.07|436.47|439.07|436.47|439.07|436.47|438.97|436.37|0
1626396100000|2021-07-16 00:41:40|438.88|436.28|438.88|436.28|438.88|436.28|438.79|436.19|0
1626396110000|2021-07-16 00:41:50|438.79|436.19|438.7|436.1|438.79|436.19|438.7|436.1|0
1626396120000|2021-07-16 00:42:00|438.51|435.91|438.51|435.91|438.51|435.91|438.33|435.73|0
1626396130000|2021-07-16 00:42:10|438.33|435.73|438.33|435.73|438.33|435.73|438.33|435.73|0
1626396140000|2021-07-16 00:42:20|438.51|435.91|438.33|435.73|438.51|435.91|438.33|435.73|0
1626396150000|2021-07-16 00:42:30|438.51|435.91|438.51|435.91|438.51|435.91|438.51|435.91|0
1626396160000|2021-07-16 00:42:40|438.33|435.73|438.33|435.73|438.33|435.73|438.33|435.73|0
1626396180000|2021-07-16 00:43:00|438.14|435.54|437.96|435.36|438.14|435.54|437.96|435.36|0
1626396200000|2021-07-16 00:43:20|437.77|435.17|437.77|435.17|437.86|435.26|437.77|435.17|0
1626396210000|2021-07-16 00:43:30|437.96|435.36|437.77|435.17|437.96|435.36|437.77|435.17|0
1626396220000|2021-07-16 00:43:40|437.96|435.36|437.96|435.36|437.96|435.36|437.96|435.36|0
1626396230000|2021-07-16 00:43:50|437.77|435.17|437.86|435.26|437.86|435.26|437.77|435.17|0
1626396240000|2021-07-16 00:44:00|437.77|435.17|437.96|435.36|437.96|435.36|437.77|435.17|0
1626396260000|2021-07-16 00:44:20|438.05|435.45|437.96|435.36|438.05|435.45|437.96|435.36|0
1626396270000|2021-07-16 00:44:30|438.05|435.45|438.14|435.54|438.14|435.54|438.05|435.45|0
1626396290000|2021-07-16 00:44:50|438.33|435.73|438.14|435.54|438.33|435.73|438.14|435.54|0
1626396300000|2021-07-16 00:45:00|437.96|435.36|437.96|435.36|437.96|435.36|437.96|435.36|0
1626396340000|2021-07-16 00:45:40|438.14|435.54|438.14|435.54|438.14|435.54|438.05|435.45|0
1626396350000|2021-07-16 00:45:50|437.96|435.36|437.96|435.36|437.96|435.36|437.96|435.36|0
1626396360000|2021-07-16 00:46:00|438.14|435.54|438.14|435.54|438.14|435.54|438.14|435.54|0
1626396370000|2021-07-16 00:46:10|438.33|435.73|438.33|435.73|438.33|435.73|438.14|435.54|0
1626396390000|2021-07-16 00:46:30|438.42|435.82|438.33|435.73|438.42|435.82|438.33|435.73|0
1626396400000|2021-07-16 00:46:40|438.14|435.54|438.14|435.54|438.14|435.54|438.14|435.54|0
1626396450000|2021-07-16 00:47:30|438.05|435.45|437.96|435.36|438.05|435.45|437.96|435.36|0
1626396490000|2021-07-16 00:48:10|437.77|435.17|437.77|435.17|437.77|435.17|437.77|435.17|0
1626396500000|2021-07-16 00:48:20|437.96|435.36|437.96|435.36|437.96|435.36|437.96|435.36|0
1626396510000|2021-07-16 00:48:30|438.14|435.54|438.14|435.54|438.14|435.54|438.14|435.54|0
1626396520000|2021-07-16 00:48:40|437.96|435.36|437.96|435.36|437.96|435.36|437.96|435.36|0
1626396530000|2021-07-16 00:48:50|437.77|435.17|437.77|435.17|437.77|435.17|437.77|435.17|0
1626396540000|2021-07-16 00:49:00|437.96|435.36|437.77|435.17|437.96|435.36|437.77|435.17|0
1626396550000|2021-07-16 00:49:10|437.96|435.36|437.96|435.36|437.96|435.36|437.96|435.36|0
1626396560000|2021-07-16 00:49:20|438.14|435.54|438.14|435.54|438.14|435.54|438.05|435.45|0
1626396570000|2021-07-16 00:49:30|438.33|435.73|438.33|435.73|438.33|435.73|438.33|435.73|0
1626396580000|2021-07-16 00:49:40|438.41|435.81|438.41|435.81|438.51|435.91|438.41|435.81|0
1626396590000|2021-07-16 00:49:50|438.51|435.91|438.51|435.91|438.51|435.91|438.51|435.91|0
1626396600000|2021-07-16 00:50:00|438.33|435.73|438.33|435.73|438.33|435.73|438.33|435.73|0
1626396620000|2021-07-16 00:50:20|438.41|435.81|438.51|435.91|438.51|435.91|438.41|435.81|0
1626396630000|2021-07-16 00:50:30|438.69|436.09|438.69|436.09|438.69|436.09|438.6|436|0
1626396650000|2021-07-16 00:50:50|438.88|436.28|438.69|436.09|438.88|436.28|438.69|436.09|0
1626396660000|2021-07-16 00:51:00|438.88|436.28|438.88|436.28|438.88|436.28|438.88|436.28|0
1626396690000|2021-07-16 00:51:30|438.69|436.09|438.88|436.28|438.88|436.28|438.69|436.09|0
1626396700000|2021-07-16 00:51:40|438.69|436.09|438.88|436.28|438.88|436.28|438.69|436.09|0
1626396710000|2021-07-16 00:51:50|439.06|436.46|438.97|436.37|439.06|436.46|438.97|436.37|0
1626396720000|2021-07-16 00:52:00|438.88|436.28|438.69|436.09|438.88|436.28|438.69|436.09|0
1626396730000|2021-07-16 00:52:10|438.88|436.28|438.88|436.28|438.88|436.28|438.88|436.28|0
1626396740000|2021-07-16 00:52:20|439.06|436.46|439.06|436.46|439.06|436.46|439.06|436.46|0
1626396750000|2021-07-16 00:52:30|438.88|436.28|439.06|436.46|439.06|436.46|438.88|436.28|0
1626396760000|2021-07-16 00:52:40|438.88|436.28|439.06|436.46|439.06|436.46|438.88|436.28|0
1626396770000|2021-07-16 00:52:50|439.15|436.55|439.25|436.65|439.25|436.65|439.15|436.55|0
1626396780000|2021-07-16 00:53:00|439.06|436.46|439.06|436.46|439.06|436.46|439.06|436.46|0
1626396790000|2021-07-16 00:53:10|438.88|436.28|438.97|436.37|438.97|436.37|438.88|436.28|0
1626396800000|2021-07-16 00:53:20|439.06|436.46|438.88|436.28|439.06|436.46|438.88|436.28|0
1626396820000|2021-07-16 00:53:40|438.97|436.37|439.06|436.46|439.06|436.46|438.97|436.37|0
1626396850000|2021-07-16 00:54:10|438.97|436.37|438.88|436.28|438.97|436.37|438.88|436.28|0
1626396870000|2021-07-16 00:54:30|439.06|436.46|439.06|436.46|439.06|436.46|439.06|436.46|0
1626396880000|2021-07-16 00:54:40|438.88|436.28|439.06|436.46|439.06|436.46|438.88|436.28|0
1626396900000|2021-07-16 00:55:00|438.88|436.28|438.69|436.09|438.88|436.28|438.69|436.09|0
1626396910000|2021-07-16 00:55:10|438.6|436|438.51|435.91|438.6|436|438.51|435.91|0
1626396920000|2021-07-16 00:55:20|438.32|435.72|438.14|435.54|438.32|435.72|438.14|435.54|0
1626396930000|2021-07-16 00:55:30|437.95|435.35|437.95|435.35|437.95|435.35|437.77|435.17|0
1626396940000|2021-07-16 00:55:40|438.04|435.44|438.04|435.44|438.04|435.44|438.04|435.44|0
1626396950000|2021-07-16 00:55:50|438.14|435.54|438.14|435.54|438.14|435.54|438.14|435.54|0
1626396960000|2021-07-16 00:56:00|438.32|435.72|438.32|435.72|438.32|435.72|438.32|435.72|0
1626396970000|2021-07-16 00:56:10|438.51|435.91|438.32|435.72|438.51|435.91|438.32|435.72|0
1626396980000|2021-07-16 00:56:20|438.14|435.54|438.14|435.54|438.14|435.54|438.14|435.54|0
1626396990000|2021-07-16 00:56:30|438.32|435.72|438.14|435.54|438.32|435.72|438.14|435.54|0
1626397000000|2021-07-16 00:56:40|437.95|435.35|437.95|435.35|437.95|435.35|437.95|435.35|0
1626397040000|2021-07-16 00:57:20|437.77|435.17|437.77|435.17|437.77|435.17|437.77|435.17|0
1626397060000|2021-07-16 00:57:40|437.58|434.98|437.58|434.98|437.58|434.98|437.58|434.98|0
1626397080000|2021-07-16 00:58:00|437.49|434.89|437.49|434.89|437.49|434.89|437.49|434.89|0
1626397090000|2021-07-16 00:58:10|437.4|434.8|437.4|434.8|437.4|434.8|437.4|434.8|0
1626397100000|2021-07-16 00:58:20|437.22|434.62|437.03|434.43|437.22|434.62|437.03|434.43|0
1626397110000|2021-07-16 00:58:30|437.21|434.61|437.03|434.43|437.21|434.61|437.03|434.43|0
1626397120000|2021-07-16 00:58:40|437.21|434.61|437.21|434.61|437.21|434.61|437.21|434.61|0
1626397130000|2021-07-16 00:58:50|437.4|434.8|437.4|434.8|437.4|434.8|437.3|434.7|0
1626397140000|2021-07-16 00:59:00|437.58|434.98|437.58|434.98|437.58|434.98|437.58|434.98|0
1626397150000|2021-07-16 00:59:10|437.77|435.17|437.77|435.17|437.77|435.17|437.77|435.17|0
1626397160000|2021-07-16 00:59:20|437.95|435.35|437.77|435.17|437.95|435.35|437.77|435.17|0
1626397170000|2021-07-16 00:59:30|437.58|434.98|437.4|434.8|437.58|434.98|437.4|434.8|0
1626397180000|2021-07-16 00:59:40|437.21|434.61|437.21|434.61|437.21|434.61|437.21|434.61|0
1626397190000|2021-07-16 00:59:50|437.03|434.43|436.85|434.25|437.03|434.43|436.85|434.25|0
1626397200000|2021-07-16 01:00:00|436.66|434.06|436.29|433.69|436.75|434.15|436.29|433.69|0
1626397210000|2021-07-16 01:00:10|436.11|433.51|436.11|433.51|436.2|433.6|436.11|433.51|0
1626397220000|2021-07-16 01:00:20|436.29|433.69|436.11|433.51|436.29|433.69|436.11|433.51|0
1626397230000|2021-07-16 01:00:30|435.92|433.32|435.92|433.32|435.92|433.32|435.92|433.32|0
1626397240000|2021-07-16 01:00:40|435.83|433.23|435.83|433.23|435.83|433.23|435.83|433.23|0
1626397250000|2021-07-16 01:00:50|435.74|433.14|435.56|432.96|435.74|433.14|435.56|432.96|0
1626397280000|2021-07-16 01:01:20|435.37|432.77|435.56|432.96|435.56|432.96|435.37|432.77|0
1626397290000|2021-07-16 01:01:30|435.74|433.14|435.74|433.14|435.74|433.14|435.74|433.14|0
1626397300000|2021-07-16 01:01:40|435.92|433.32|436.11|433.51|436.11|433.51|435.92|433.32|0
1626397310000|2021-07-16 01:01:50|435.92|433.32|436.11|433.51|436.11|433.51|435.92|433.32|0
1626397340000|2021-07-16 01:02:20|436.2|433.6|436.29|433.69|436.29|433.69|436.2|433.6|0
1626397350000|2021-07-16 01:02:30|436.11|433.51|436.11|433.51|436.29|433.69|436.11|433.51|0
1626397360000|2021-07-16 01:02:40|436.2|433.6|436.29|433.69|436.29|433.69|436.2|433.6|0
1626397370000|2021-07-16 01:02:50|436.11|433.51|436.11|433.51|436.11|433.51|436.11|433.51|0
1626397380000|2021-07-16 01:03:00|435.92|433.32|435.74|433.14|435.92|433.32|435.74|433.14|0
1626397390000|2021-07-16 01:03:10|435.92|433.32|435.92|433.32|435.92|433.32|435.92|433.32|0
1626397400000|2021-07-16 01:03:20|436.11|433.51|436.11|433.51|436.11|433.51|436.11|433.51|0
1626397430000|2021-07-16 01:03:50|435.92|433.32|435.92|433.32|435.92|433.32|435.92|433.32|0
1626397440000|2021-07-16 01:04:00|436.01|433.41|435.92|433.32|436.01|433.41|435.92|433.32|0
1626397450000|2021-07-16 01:04:10|435.74|433.14|435.74|433.14|435.74|433.14|435.74|433.14|0
1626397460000|2021-07-16 01:04:20|435.64|433.04|435.55|432.95|435.64|433.04|435.55|432.95|0
1626397470000|2021-07-16 01:04:30|435.74|433.14|435.74|433.14|435.74|433.14|435.74|433.14|0
1626397480000|2021-07-16 01:04:40|435.92|433.32|436.11|433.51|436.11|433.51|435.92|433.32|0
1626397500000|2021-07-16 01:05:00|435.92|433.32|435.92|433.32|435.92|433.32|435.92|433.32|0
1626397510000|2021-07-16 01:05:10|436.11|433.51|435.92|433.32|436.11|433.51|435.92|433.32|0
1626397520000|2021-07-16 01:05:20|435.74|433.14|435.74|433.14|435.74|433.14|435.74|433.14|0
1626397530000|2021-07-16 01:05:30|435.92|433.32|435.92|433.32|435.92|433.32|435.92|433.32|0
1626397540000|2021-07-16 01:05:40|435.74|433.14|435.74|433.14|435.74|433.14|435.74|433.14|0
1626397560000|2021-07-16 01:06:00|435.55|432.95|435.55|432.95|435.55|432.95|435.55|432.95|0
1626397590000|2021-07-16 01:06:30|435.74|433.14|435.55|432.95|435.74|433.14|435.55|432.95|0
1626397620000|2021-07-16 01:07:00|435.37|432.77|435.37|432.77|435.37|432.77|435.37|432.77|0
1626397630000|2021-07-16 01:07:10|435.19|432.59|435.19|432.59|435.19|432.59|435.19|432.59|0
1626397640000|2021-07-16 01:07:20|435.37|432.77|435.37|432.77|435.37|432.77|435.37|432.77|0
1626397690000|2021-07-16 01:08:10|435.55|432.95|435.74|433.14|435.74|433.14|435.37|432.77|0
1626397700000|2021-07-16 01:08:20|435.92|433.32|436.29|433.69|436.29|433.69|435.92|433.32|0
1626397710000|2021-07-16 01:08:30|436.47|433.87|436.47|433.87|436.47|433.87|436.47|433.87|0
1626397720000|2021-07-16 01:08:40|436.29|433.69|436.29|433.69|436.29|433.69|436.19|433.59|0
1626397730000|2021-07-16 01:08:50|436.47|433.87|436.47|433.87|436.47|433.87|436.47|433.87|0
1626397750000|2021-07-16 01:09:10|436.66|434.06|436.66|434.06|436.84|434.24|436.66|434.06|0
1626397760000|2021-07-16 01:09:20|436.84|434.24|436.84|434.24|436.84|434.24|436.84|434.24|0
1626397780000|2021-07-16 01:09:40|437.03|434.43|437.03|434.43|437.03|434.43|436.84|434.24|0
1626397790000|2021-07-16 01:09:50|436.84|434.24|436.84|434.24|436.84|434.24|436.84|434.24|0
1626397810000|2021-07-16 01:10:10|436.93|434.33|436.84|434.24|437.03|434.43|436.84|434.24|0
1626397820000|2021-07-16 01:10:20|437.03|434.43|437.03|434.43|437.03|434.43|437.03|434.43|0
1626397830000|2021-07-16 01:10:30|436.93|434.33|437.03|434.43|437.03|434.43|436.84|434.24|0
1626397840000|2021-07-16 01:10:40|437.21|434.61|437.21|434.61|437.21|434.61|437.21|434.61|0
1626397850000|2021-07-16 01:10:50|437.39|434.79|437.39|434.79|437.39|434.79|437.39|434.79|0
1626397860000|2021-07-16 01:11:00|437.21|434.61|437.39|434.79|437.39|434.79|437.21|434.61|0
1626397890000|2021-07-16 01:11:30|437.58|434.98|437.39|434.79|437.58|434.98|437.39|434.79|0
1626397900000|2021-07-16 01:11:40|437.21|434.61|437.21|434.61|437.21|434.61|437.21|434.61|0
1626397910000|2021-07-16 01:11:50|437.02|434.42|437.02|434.42|437.02|434.42|437.02|434.42|0
1626397940000|2021-07-16 01:12:20|437.21|434.61|437.21|434.61|437.21|434.61|437.21|434.61|0
1626397950000|2021-07-16 01:12:30|437.11|434.51|437.21|434.61|437.21|434.61|437.11|434.51|0
1626397960000|2021-07-16 01:12:40|437.11|434.51|437.21|434.61|437.21|434.61|437.02|434.42|0
1626397970000|2021-07-16 01:12:50|437.39|434.79|437.21|434.61|437.39|434.79|437.21|434.61|0
1626397990000|2021-07-16 01:13:10|437.02|434.42|437.21|434.61|437.21|434.61|437.02|434.42|0
1626398000000|2021-07-16 01:13:20|437.39|434.79|437.39|434.79|437.39|434.79|437.39|434.79|0
1626398010000|2021-07-16 01:13:30|437.21|434.61|437.21|434.61|437.21|434.61|437.21|434.61|0
1626398030000|2021-07-16 01:13:50|437.39|434.79|437.39|434.79|437.39|434.79|437.39|434.79|0
1626398040000|2021-07-16 01:14:00|437.02|434.42|437.21|434.61|437.21|434.61|437.02|434.42|0
1626398050000|2021-07-16 01:14:10|437.02|434.42|437.02|434.42|437.21|434.61|437.02|434.42|0
1626398070000|2021-07-16 01:14:30|436.84|434.24|437.02|434.42|437.02|434.42|436.84|434.24|0
1626398080000|2021-07-16 01:14:40|436.93|434.33|436.74|434.14|436.93|434.33|436.74|434.14|0
1626398090000|2021-07-16 01:14:50|436.84|434.24|436.65|434.05|436.84|434.24|436.65|434.05|0
1626398100000|2021-07-16 01:15:00|436.84|434.24|436.84|434.24|436.84|434.24|436.84|434.24|0
1626398110000|2021-07-16 01:15:10|437.02|434.42|437.21|434.61|437.21|434.61|437.02|434.42|0
1626398130000|2021-07-16 01:15:30|437.02|434.42|437.02|434.42|437.02|434.42|437.02|434.42|0
1626398140000|2021-07-16 01:15:40|436.84|434.24|436.84|434.24|436.84|434.24|436.84|434.24|0
1626398150000|2021-07-16 01:15:50|436.65|434.05|436.84|434.24|436.84|434.24|436.65|434.05|0
1626398160000|2021-07-16 01:16:00|436.65|434.05|436.65|434.05|436.65|434.05|436.65|434.05|0
1626398180000|2021-07-16 01:16:20|436.74|434.14|436.74|434.14|436.74|434.14|436.74|434.14|0
1626398190000|2021-07-16 01:16:30|436.84|434.24|436.84|434.24|437.02|434.42|436.84|434.24|0
1626398200000|2021-07-16 01:16:40|437.02|434.42|436.84|434.24|437.21|434.61|436.84|434.24|0
1626398210000|2021-07-16 01:16:50|436.65|434.05|436.84|434.24|436.84|434.24|436.65|434.05|0
1626398220000|2021-07-16 01:17:00|436.65|434.05|436.93|434.33|436.93|434.33|436.65|434.05|0
1626398230000|2021-07-16 01:17:10|437.02|434.42|437.02|434.42|437.02|434.42|437.02|434.42|0
1626398240000|2021-07-16 01:17:20|437.21|434.61|437.02|434.42|437.21|434.61|437.02|434.42|0
1626398250000|2021-07-16 01:17:30|437.21|434.61|437.02|434.42|437.21|434.61|437.02|434.42|0
1626398260000|2021-07-16 01:17:40|437.21|434.61|437.21|434.61|437.21|434.61|437.02|434.42|0
1626398280000|2021-07-16 01:18:00|437.39|434.79|437.39|434.79|437.39|434.79|437.39|434.79|0
1626398330000|2021-07-16 01:18:50|437.94|435.34|438.03|435.43|438.03|435.43|437.94|435.34|0
1626398340000|2021-07-16 01:19:00|438.13|435.53|438.13|435.53|438.13|435.53|438.13|435.53|0
1626398370000|2021-07-16 01:19:30|437.94|435.34|437.94|435.34|437.94|435.34|437.94|435.34|0
1626398380000|2021-07-16 01:19:40|437.76|435.16|437.76|435.16|437.76|435.16|437.76|435.16|0
1626398390000|2021-07-16 01:19:50|437.85|435.25|437.94|435.34|437.94|435.34|437.85|435.25|0
1626398400000|2021-07-16 01:20:00|438.13|435.53|437.94|435.34|438.13|435.53|437.94|435.34|0
1626398410000|2021-07-16 01:20:10|438.03|435.43|437.94|435.34|438.03|435.43|437.94|435.34|0
1626398420000|2021-07-16 01:20:20|437.57|434.97|437.57|434.97|437.57|434.97|437.57|434.97|0
1626398440000|2021-07-16 01:20:40|437.39|434.79|437.39|434.79|437.39|434.79|437.39|434.79|0
1626398450000|2021-07-16 01:20:50|437.21|434.61|437.2|434.6|437.21|434.61|437.2|434.6|0
1626398460000|2021-07-16 01:21:00|437.39|434.79|437.39|434.79|437.39|434.79|437.39|434.79|0
1626398470000|2021-07-16 01:21:10|437.29|434.69|437.39|434.79|437.39|434.79|437.29|434.69|0
1626398480000|2021-07-16 01:21:20|437.29|434.69|437.2|434.6|437.39|434.79|437.2|434.6|0
1626398490000|2021-07-16 01:21:30|437.02|434.42|437.02|434.42|437.02|434.42|437.02|434.42|0
1626398500000|2021-07-16 01:21:40|437.11|434.51|437.2|434.6|437.2|434.6|437.02|434.42|0
1626398510000|2021-07-16 01:21:50|437.39|434.79|437.2|434.6|437.39|434.79|437.2|434.6|0
1626398520000|2021-07-16 01:22:00|437.39|434.79|437.57|434.97|437.57|434.97|437.39|434.79|0
1626398530000|2021-07-16 01:22:10|437.48|434.88|437.39|434.79|437.48|434.88|437.39|434.79|0
1626398550000|2021-07-16 01:22:30|437.2|434.6|437.29|434.69|437.39|434.79|437.2|434.6|0
1626398560000|2021-07-16 01:22:40|437.39|434.79|437.02|434.42|437.39|434.79|437.02|434.42|0
1626398580000|2021-07-16 01:23:00|437.2|434.6|437.2|434.6|437.2|434.6|437.2|434.6|0
1626398600000|2021-07-16 01:23:20|437.39|434.79|437.39|434.79|437.39|434.79|437.39|434.79|0
1626398640000|2021-07-16 01:24:00|437.57|434.97|437.39|434.79|437.57|434.97|437.39|434.79|0
1626398650000|2021-07-16 01:24:10|437.57|434.97|437.57|434.97|437.57|434.97|437.57|434.97|0
1626398660000|2021-07-16 01:24:20|437.48|434.88|437.39|434.79|437.48|434.88|437.39|434.79|0
1626398680000|2021-07-16 01:24:40|437.2|434.6|437.29|434.69|437.29|434.69|437.2|434.6|0
1626398690000|2021-07-16 01:24:50|437.39|434.79|437.39|434.79|437.39|434.79|437.39|434.79|0
1626398700000|2021-07-16 01:25:00|437.57|434.97|437.57|434.97|437.57|434.97|437.57|434.97|0
1626398710000|2021-07-16 01:25:10|437.39|434.79|437.2|434.6|437.39|434.79|437.2|434.6|0
1626398720000|2021-07-16 01:25:20|437.39|434.79|437.39|434.79|437.39|434.79|437.39|434.79|0
1626398730000|2021-07-16 01:25:30|437.57|434.97|437.57|434.97|437.57|434.97|437.57|434.97|0
1626398740000|2021-07-16 01:25:40|437.66|435.06|437.57|434.97|437.76|435.16|437.57|434.97|0
1626398750000|2021-07-16 01:25:50|437.66|435.06|437.76|435.16|437.76|435.16|437.66|435.06|0
1626398760000|2021-07-16 01:26:00|437.84|435.24|438.12|435.52|438.12|435.52|437.84|435.24|0
1626398770000|2021-07-16 01:26:10|438.03|435.43|438.03|435.43|438.12|435.52|438.03|435.43|0
1626398780000|2021-07-16 01:26:20|437.94|435.34|437.94|435.34|437.94|435.34|437.94|435.34|0
1626398790000|2021-07-16 01:26:30|438.03|435.43|438.12|435.52|438.12|435.52|438.03|435.43|0
1626398800000|2021-07-16 01:26:40|438.31|435.71|438.31|435.71|438.31|435.71|438.31|435.71|0
1626398820000|2021-07-16 01:27:00|438.49|435.89|438.49|435.89|438.68|436.08|438.49|435.89|0
1626398830000|2021-07-16 01:27:10|438.31|435.71|438.31|435.71|438.31|435.71|438.31|435.71|0
1626398850000|2021-07-16 01:27:30|438.12|435.52|438.12|435.52|438.12|435.52|438.12|435.52|0
1626398860000|2021-07-16 01:27:40|437.94|435.34|437.94|435.34|438.03|435.43|437.94|435.34|0
1626398880000|2021-07-16 01:28:00|438.12|435.52|438.12|435.52|438.12|435.52|437.94|435.34|0
1626398890000|2021-07-16 01:28:10|438.03|435.43|438.03|435.43|438.12|435.52|438.03|435.43|0
1626398900000|2021-07-16 01:28:20|438.12|435.52|437.94|435.34|438.12|435.52|437.94|435.34|0
1626398910000|2021-07-16 01:28:30|438.12|435.52|438.12|435.52|438.12|435.52|438.12|435.52|0
1626398920000|2021-07-16 01:28:40|438.21|435.61|438.31|435.71|438.31|435.71|438.21|435.61|0
1626398930000|2021-07-16 01:28:50|438.4|435.8|438.49|435.89|438.49|435.89|438.4|435.8|0
1626398950000|2021-07-16 01:29:10|438.31|435.71|438.49|435.89|438.49|435.89|438.31|435.71|0
1626398970000|2021-07-16 01:29:30|438.58|435.98|438.68|436.08|438.68|436.08|438.58|435.98|0
1626398980000|2021-07-16 01:29:40|438.49|435.89|438.49|435.89|438.49|435.89|438.49|435.89|0
1626399000000|2021-07-16 01:30:00|438.68|436.08|438.68|436.08|438.86|436.26|438.68|436.08|0
1626399020000|2021-07-16 01:30:20|438.86|436.26|438.68|436.08|438.86|436.26|438.68|436.08|0
1626399030000|2021-07-16 01:30:30|438.49|435.89|438.31|435.71|438.49|435.89|438.31|435.71|0
1626399040000|2021-07-16 01:30:40|438.49|435.89|438.68|436.08|438.68|436.08|438.49|435.89|0
1626399050000|2021-07-16 01:30:50|438.49|435.89|438.49|435.89|438.49|435.89|438.49|435.89|0
1626399060000|2021-07-16 01:31:00|438.68|436.08|438.68|436.08|438.68|436.08|438.58|435.98|0
1626399070000|2021-07-16 01:31:10|438.86|436.26|438.86|436.26|438.86|436.26|438.68|436.08|0
1626399080000|2021-07-16 01:31:20|439.05|436.45|439.05|436.45|439.05|436.45|438.86|436.26|0
1626399090000|2021-07-16 01:31:30|438.86|436.26|438.68|436.08|438.86|436.26|438.68|436.08|0
1626399100000|2021-07-16 01:31:40|438.86|436.26|438.86|436.26|438.86|436.26|438.86|436.26|0
1626399110000|2021-07-16 01:31:50|439.05|436.45|439.05|436.45|439.05|436.45|439.05|436.45|0
1626399120000|2021-07-16 01:32:00|438.86|436.26|439.05|436.45|439.05|436.45|438.86|436.26|0
1626399130000|2021-07-16 01:32:10|438.95|436.35|438.86|436.26|439.05|436.45|438.86|436.26|0
1626399140000|2021-07-16 01:32:20|439.05|436.45|439.23|436.63|439.23|436.63|439.05|436.45|0
1626399150000|2021-07-16 01:32:30|439.04|436.44|439.04|436.44|439.04|436.44|439.04|436.44|0
1626399160000|2021-07-16 01:32:40|438.95|436.35|438.95|436.35|438.95|436.35|438.95|436.35|0
1626399170000|2021-07-16 01:32:50|439.04|436.44|439.04|436.44|439.04|436.44|438.95|436.35|0
1626399180000|2021-07-16 01:33:00|439.23|436.63|439.23|436.63|439.23|436.63|439.04|436.44|0
1626399200000|2021-07-16 01:33:20|439.6|437|439.6|437|439.6|437|439.6|437|0
1626399210000|2021-07-16 01:33:30|439.41|436.81|439.41|436.81|439.41|436.81|439.41|436.81|0
1626399220000|2021-07-16 01:33:40|439.6|437|439.6|437|439.6|437|439.6|437|0
1626399230000|2021-07-16 01:33:50|439.41|436.81|439.23|436.63|439.41|436.81|439.23|436.63|0
1626399250000|2021-07-16 01:34:10|439.04|436.44|439.04|436.44|439.04|436.44|439.04|436.44|0
1626399260000|2021-07-16 01:34:20|438.86|436.26|438.86|436.26|438.86|436.26|438.86|436.26|0
1626399270000|2021-07-16 01:34:30|438.67|436.07|438.86|436.26|438.86|436.26|438.67|436.07|0
1626399280000|2021-07-16 01:34:40|438.76|436.16|438.67|436.07|438.76|436.16|438.67|436.07|0
1626399290000|2021-07-16 01:34:50|438.86|436.26|438.67|436.07|438.86|436.26|438.67|436.07|0
1626399300000|2021-07-16 01:35:00|438.86|436.26|438.76|436.16|438.86|436.26|438.76|436.16|0
1626399310000|2021-07-16 01:35:10|438.67|436.07|438.49|435.89|438.67|436.07|438.49|435.89|0
1626399330000|2021-07-16 01:35:30|438.67|436.07|438.67|436.07|438.67|436.07|438.49|435.89|0
1626399340000|2021-07-16 01:35:40|438.58|435.98|438.49|435.89|438.58|435.98|438.49|435.89|0
1626399350000|2021-07-16 01:35:50|438.67|436.07|438.67|436.07|438.67|436.07|438.49|435.89|0
1626399360000|2021-07-16 01:36:00|438.49|435.89|438.49|435.89|438.58|435.98|438.49|435.89|0
1626399370000|2021-07-16 01:36:10|438.3|435.7|438.3|435.7|438.3|435.7|438.3|435.7|0
1626399380000|2021-07-16 01:36:20|438.12|435.52|438.49|435.89|438.49|435.89|438.12|435.52|0
1626399390000|2021-07-16 01:36:30|438.67|436.07|438.49|435.89|438.67|436.07|438.49|435.89|0
1626399400000|2021-07-16 01:36:40|438.58|435.98|438.49|435.89|438.58|435.98|438.49|435.89|0
1626399410000|2021-07-16 01:36:50|438.3|435.7|438.3|435.7|438.39|435.79|438.3|435.7|0
1626399420000|2021-07-16 01:37:00|438.12|435.52|438.12|435.52|438.12|435.52|437.94|435.34|0
1626399440000|2021-07-16 01:37:20|438.3|435.7|438.3|435.7|438.3|435.7|438.3|435.7|0
1626399450000|2021-07-16 01:37:30|438.12|435.52|438.3|435.7|438.3|435.7|438.12|435.52|0
1626399480000|2021-07-16 01:38:00|438.49|435.89|438.67|436.07|438.67|436.07|438.49|435.89|0
1626399490000|2021-07-16 01:38:10|438.58|435.98|438.58|435.98|438.58|435.98|438.58|435.98|0
1626399500000|2021-07-16 01:38:20|438.49|435.89|438.49|435.89|438.49|435.89|438.49|435.89|0
1626399520000|2021-07-16 01:38:40|438.3|435.7|438.3|435.7|438.3|435.7|438.3|435.7|0
1626399540000|2021-07-16 01:39:00|438.12|435.52|438.3|435.7|438.3|435.7|438.12|435.52|0
1626399550000|2021-07-16 01:39:10|438.49|435.89|438.49|435.89|438.49|435.89|438.49|435.89|0
1626399560000|2021-07-16 01:39:20|438.39|435.79|438.3|435.7|438.39|435.79|438.12|435.52|0
1626399580000|2021-07-16 01:39:40|438.12|435.52|438.12|435.52|438.12|435.52|438.12|435.52|0
1626399590000|2021-07-16 01:39:50|438.3|435.7|438.12|435.52|438.3|435.7|438.12|435.52|0
1626399620000|2021-07-16 01:40:20|438.21|435.61|438.3|435.7|438.3|435.7|438.21|435.61|0
1626399630000|2021-07-16 01:40:30|438.21|435.61|438.12|435.52|438.21|435.61|438.12|435.52|0
1626399650000|2021-07-16 01:40:50|438.02|435.42|438.02|435.42|438.02|435.42|438.02|435.42|0
1626399660000|2021-07-16 01:41:00|437.93|435.33|438.12|435.52|438.12|435.52|437.93|435.33|0
1626399680000|2021-07-16 01:41:20|438.3|435.7|438.3|435.7|438.3|435.7|438.3|435.7|0
1626399690000|2021-07-16 01:41:30|438.21|435.61|438.21|435.61|438.21|435.61|438.21|435.61|0
1626399700000|2021-07-16 01:41:40|438.12|435.52|438.12|435.52|438.12|435.52|438.12|435.52|0
1626399730000|2021-07-16 01:42:10|438.21|435.61|438.12|435.52|438.21|435.61|438.12|435.52|0
1626399750000|2021-07-16 01:42:30|437.93|435.33|438.12|435.52|438.12|435.52|437.93|435.33|0
1626399760000|2021-07-16 01:42:40|438.02|435.42|438.12|435.52|438.12|435.52|437.93|435.33|0
1626399770000|2021-07-16 01:42:50|437.93|435.33|437.93|435.33|437.93|435.33|437.93|435.33|0
1626399780000|2021-07-16 01:43:00|438.12|435.52|438.12|435.52|438.12|435.52|438.12|435.52|0
1626399790000|2021-07-16 01:43:10|437.93|435.33|438.12|435.52|438.12|435.52|437.93|435.33|0
1626399800000|2021-07-16 01:43:20|437.93|435.33|438.12|435.52|438.12|435.52|437.93|435.33|0
1626399820000|2021-07-16 01:43:40|438.3|435.7|438.3|435.7|438.3|435.7|438.3|435.7|0
1626399830000|2021-07-16 01:43:50|438.12|435.52|438.12|435.52|438.12|435.52|438.12|435.52|0
1626399840000|2021-07-16 01:44:00|438.02|435.42|437.93|435.33|438.02|435.42|437.93|435.33|0
1626399850000|2021-07-16 01:44:10|438.02|435.42|438.02|435.42|438.02|435.42|438.02|435.42|0
1626399860000|2021-07-16 01:44:20|437.93|435.33|437.75|435.15|437.93|435.33|437.75|435.15|0
1626399870000|2021-07-16 01:44:30|437.93|435.33|438.12|435.52|438.12|435.52|437.93|435.33|0
1626399880000|2021-07-16 01:44:40|438.3|435.7|438.3|435.7|438.3|435.7|438.3|435.7|0
1626399890000|2021-07-16 01:44:50|438.39|435.79|438.3|435.7|438.39|435.79|438.3|435.7|0
1626399900000|2021-07-16 01:45:00|438.39|435.79|438.49|435.89|438.49|435.89|438.39|435.79|0
1626399910000|2021-07-16 01:45:10|438.12|435.52|437.93|435.33|438.12|435.52|437.93|435.33|0
1626399920000|2021-07-16 01:45:20|438.12|435.52|438.2|435.6|438.2|435.6|438.12|435.52|0
1626399930000|2021-07-16 01:45:30|438.12|435.52|438.3|435.7|438.3|435.7|438.12|435.52|0
1626399940000|2021-07-16 01:45:40|438.2|435.6|438.12|435.52|438.2|435.6|438.12|435.52|0
1626399950000|2021-07-16 01:45:50|437.93|435.33|437.93|435.33|437.93|435.33|437.93|435.33|0
1626399960000|2021-07-16 01:46:00|437.75|435.15|438.02|435.42|438.02|435.42|437.75|435.15|0
1626399970000|2021-07-16 01:46:10|438.12|435.52|437.93|435.33|438.12|435.52|437.93|435.33|0
1626399980000|2021-07-16 01:46:20|438.12|435.52|438.12|435.52|438.12|435.52|437.93|435.33|0
1626399990000|2021-07-16 01:46:30|438.02|435.42|437.93|435.33|438.02|435.42|437.93|435.33|0
1626400010000|2021-07-16 01:46:50|437.75|435.15|437.75|435.15|437.75|435.15|437.75|435.15|0
1626400030000|2021-07-16 01:47:10|437.56|434.96|437.56|434.96|437.56|434.96|437.56|434.96|0
1626400040000|2021-07-16 01:47:20|437.75|435.15|437.93|435.33|437.93|435.33|437.75|435.15|0
1626400050000|2021-07-16 01:47:30|438.12|435.52|438.12|435.52|438.12|435.52|438.12|435.52|0
1626400070000|2021-07-16 01:47:50|438.02|435.42|437.93|435.33|438.02|435.42|437.93|435.33|0
1626400080000|2021-07-16 01:48:00|438.12|435.52|438.12|435.52|438.12|435.52|438.12|435.52|0
1626400090000|2021-07-16 01:48:10|437.93|435.33|438.11|435.51|438.11|435.51|437.93|435.33|0
1626400100000|2021-07-16 01:48:20|437.93|435.33|437.93|435.33|437.93|435.33|437.93|435.33|0
1626400120000|2021-07-16 01:48:40|438.11|435.51|438.3|435.7|438.3|435.7|438.11|435.51|0
1626400130000|2021-07-16 01:48:50|438.48|435.88|438.48|435.88|438.48|435.88|438.48|435.88|0
1626400140000|2021-07-16 01:49:00|438.3|435.7|438.48|435.88|438.48|435.88|438.3|435.7|0
1626400150000|2021-07-16 01:49:10|438.39|435.79|438.39|435.79|438.39|435.79|438.3|435.7|0
1626400160000|2021-07-16 01:49:20|438.3|435.7|438.3|435.7|438.3|435.7|438.11|435.51|0
1626400170000|2021-07-16 01:49:30|438.39|435.79|438.48|435.88|438.48|435.88|438.39|435.79|0
1626400180000|2021-07-16 01:49:40|438.3|435.7|438.3|435.7|438.3|435.7|438.3|435.7|0
1626400190000|2021-07-16 01:49:50|438.48|435.88|438.3|435.7|438.48|435.88|438.3|435.7|0
1626400210000|2021-07-16 01:50:10|438.39|435.79|438.39|435.79|438.39|435.79|438.39|435.79|0
1626400220000|2021-07-16 01:50:20|438.48|435.88|438.85|436.25|438.85|436.25|438.48|435.88|0
1626400230000|2021-07-16 01:50:30|438.67|436.07|438.48|435.88|438.67|436.07|438.48|435.88|0
1626400250000|2021-07-16 01:50:50|438.67|436.07|438.67|436.07|438.67|436.07|438.67|436.07|0
1626400260000|2021-07-16 01:51:00|438.57|435.97|438.39|435.79|438.57|435.97|438.39|435.79|0
1626400270000|2021-07-16 01:51:10|438.3|435.7|438.3|435.7|438.48|435.88|438.3|435.7|0
1626400280000|2021-07-16 01:51:20|438.11|435.51|437.93|435.33|438.11|435.51|437.93|435.33|0
1626400290000|2021-07-16 01:51:30|438.11|435.51|437.93|435.33|438.11|435.51|437.93|435.33|0
1626400300000|2021-07-16 01:51:40|438.02|435.42|438.11|435.51|438.11|435.51|438.02|435.42|0
1626400320000|2021-07-16 01:52:00|437.93|435.33|438.11|435.51|438.11|435.51|437.93|435.33|0
1626400330000|2021-07-16 01:52:10|437.93|435.33|437.93|435.33|438.02|435.42|437.93|435.33|0
1626400340000|2021-07-16 01:52:20|438.11|435.51|438.11|435.51|438.11|435.51|438.11|435.51|0
1626400350000|2021-07-16 01:52:30|437.93|435.33|438.02|435.42|438.02|435.42|437.93|435.33|0
1626400360000|2021-07-16 01:52:40|438.11|435.51|438.11|435.51|438.11|435.51|438.11|435.51|0
1626400370000|2021-07-16 01:52:50|438.3|435.7|438.11|435.51|438.3|435.7|438.11|435.51|0
1626400390000|2021-07-16 01:53:10|438.2|435.6|438.11|435.51|438.2|435.6|438.11|435.51|0
1626400400000|2021-07-16 01:53:20|437.93|435.33|438.11|435.51|438.11|435.51|437.93|435.33|0
1626400420000|2021-07-16 01:53:40|438.02|435.42|438.11|435.51|438.11|435.51|437.93|435.33|0
1626400430000|2021-07-16 01:53:50|438.02|435.42|437.93|435.33|438.02|435.42|437.93|435.33|0
1626400440000|2021-07-16 01:54:00|438.02|435.42|437.93|435.33|438.02|435.42|437.93|435.33|0
1626400460000|2021-07-16 01:54:20|438.11|435.51|437.93|435.33|438.11|435.51|437.93|435.33|0
1626400470000|2021-07-16 01:54:30|437.74|435.14|437.74|435.14|437.93|435.33|437.74|435.14|0
1626400480000|2021-07-16 01:54:40|437.93|435.33|437.93|435.33|437.93|435.33|437.93|435.33|0
1626400490000|2021-07-16 01:54:50|438.11|435.51|437.93|435.33|438.11|435.51|437.93|435.33|0
1626400500000|2021-07-16 01:55:00|437.74|435.14|437.74|435.14|437.74|435.14|437.74|435.14|0
1626400510000|2021-07-16 01:55:10|437.93|435.33|437.83|435.23|437.93|435.33|437.83|435.23|0
1626400520000|2021-07-16 01:55:20|437.93|435.33|437.74|435.14|437.93|435.33|437.74|435.14|0
1626400530000|2021-07-16 01:55:30|437.93|435.33|437.74|435.14|437.93|435.33|437.74|435.14|0
1626400560000|2021-07-16 01:56:00|437.19|434.59|437.19|434.59|437.19|434.59|437.19|434.59|0
1626400580000|2021-07-16 01:56:20|437.37|434.77|437.37|434.77|437.37|434.77|437.28|434.68|0
1626400590000|2021-07-16 01:56:30|437.56|434.96|437.74|435.14|437.74|435.14|437.56|434.96|0
1626400600000|2021-07-16 01:56:40|437.19|434.59|437.37|434.77|437.37|434.77|437.19|434.59|0
1626400620000|2021-07-16 01:57:00|437.19|434.59|437.19|434.59|437.37|434.77|437.19|434.59|0
1626400630000|2021-07-16 01:57:10|437.37|434.77|437.37|434.77|437.37|434.77|437.37|434.77|0
1626400650000|2021-07-16 01:57:30|437.56|434.96|437.56|434.96|437.56|434.96|437.56|434.96|0
1626400660000|2021-07-16 01:57:40|437.74|435.14|437.74|435.14|437.74|435.14|437.74|435.14|0
1626400670000|2021-07-16 01:57:50|437.65|435.05|437.65|435.05|437.65|435.05|437.65|435.05|0
1626400680000|2021-07-16 01:58:00|437.74|435.14|437.74|435.14|437.74|435.14|437.74|435.14|0
1626400690000|2021-07-16 01:58:10|437.56|434.96|437.56|434.96|437.56|434.96|437.56|434.96|0
1626400740000|2021-07-16 01:59:00|437.37|434.77|437.37|434.77|437.37|434.77|437.37|434.77|0
1626400750000|2021-07-16 01:59:10|437.56|434.96|437.37|434.77|437.56|434.96|437.37|434.77|0
1626400760000|2021-07-16 01:59:20|437.19|434.59|437.19|434.59|437.19|434.59|437.19|434.59|0
1626400780000|2021-07-16 01:59:40|437.37|434.77|437.37|434.77|437.37|434.77|437.37|434.77|0
1626400790000|2021-07-16 01:59:50|437.19|434.59|437.37|434.77|437.37|434.77|437.19|434.59|0
1626400800000|2021-07-16 02:00:00|437.56|434.96|437.37|434.77|437.56|434.96|437.37|434.77|0
1626400810000|2021-07-16 02:00:10|437.19|434.59|437.19|434.59|437.19|434.59|437.19|434.59|0
1626400820000|2021-07-16 02:00:20|437.28|434.68|437.19|434.59|437.28|434.68|437.19|434.59|0
1626400830000|2021-07-16 02:00:30|437.28|434.68|437.37|434.77|437.37|434.77|437.19|434.59|0
1626400840000|2021-07-16 02:00:40|437.56|434.96|437.56|434.96|437.56|434.96|437.56|434.96|0
1626400850000|2021-07-16 02:00:50|437.74|435.14|437.74|435.14|437.74|435.14|437.74|435.14|0
1626400860000|2021-07-16 02:01:00|437.56|434.96|437.56|434.96|437.56|434.96|437.56|434.96|0
1626400880000|2021-07-16 02:01:20|437.37|434.77|437.56|434.96|437.56|434.96|437.37|434.77|0
1626400890000|2021-07-16 02:01:30|437.46|434.86|437.56|434.96|437.56|434.96|437.37|434.77|0
1626400900000|2021-07-16 02:01:40|437.37|434.77|437.56|434.96|437.56|434.96|437.37|434.77|0
1626400920000|2021-07-16 02:02:00|437.19|434.59|437.19|434.59|437.19|434.59|437.19|434.59|0
1626400930000|2021-07-16 02:02:10|437.28|434.68|437.37|434.77|437.37|434.77|437.19|434.59|0
1626400940000|2021-07-16 02:02:20|437.19|434.59|437.19|434.59|437.19|434.59|437.19|434.59|0
1626400960000|2021-07-16 02:02:40|437|434.4|437|434.4|437.19|434.59|437|434.4|0
1626400980000|2021-07-16 02:03:00|437.19|434.59|437.55|434.95|437.55|434.95|437.19|434.59|0
1626400990000|2021-07-16 02:03:10|437.37|434.77|437.37|434.77|437.37|434.77|437.37|434.77|0
1626401010000|2021-07-16 02:03:30|437.19|434.59|437.37|434.77|437.37|434.77|437.19|434.59|0
1626401030000|2021-07-16 02:03:50|437.55|434.95|437.55|434.95|437.55|434.95|437.55|434.95|0
1626401040000|2021-07-16 02:04:00|437.74|435.14|437.74|435.14|437.74|435.14|437.74|435.14|0
1626401050000|2021-07-16 02:04:10|437.64|435.04|437.74|435.14|437.74|435.14|437.64|435.04|0
1626401080000|2021-07-16 02:04:40|437.92|435.32|437.92|435.32|437.92|435.32|437.74|435.14|0
1626401100000|2021-07-16 02:05:00|438.01|435.41|437.92|435.32|438.01|435.41|437.92|435.32|0
1626401120000|2021-07-16 02:05:20|438.01|435.41|438.11|435.51|438.11|435.51|437.92|435.32|0
1626401160000|2021-07-16 02:06:00|438.48|435.88|438.29|435.69|438.48|435.88|438.29|435.69|0
1626401170000|2021-07-16 02:06:10|438.48|435.88|438.29|435.69|438.48|435.88|438.29|435.69|0
1626401190000|2021-07-16 02:06:30|438.11|435.51|438.11|435.51|438.11|435.51|438.11|435.51|0
1626401200000|2021-07-16 02:06:40|438.29|435.69|438.29|435.69|438.29|435.69|438.29|435.69|0
1626401210000|2021-07-16 02:06:50|438.11|435.51|438.48|435.88|438.48|435.88|438.11|435.51|0
1626401220000|2021-07-16 02:07:00|438.38|435.78|438.66|436.06|438.66|436.06|438.38|435.78|0
1626401230000|2021-07-16 02:07:10|438.48|435.88|438.48|435.88|438.56|435.96|438.48|435.88|0
1626401240000|2021-07-16 02:07:20|438.66|436.06|438.66|436.06|438.66|436.06|438.66|436.06|0
1626401250000|2021-07-16 02:07:30|438.84|436.24|438.84|436.24|438.84|436.24|438.75|436.15|0
1626401260000|2021-07-16 02:07:40|438.66|436.06|438.48|435.88|438.66|436.06|438.48|435.88|0
1626401270000|2021-07-16 02:07:50|438.29|435.69|438.29|435.69|438.29|435.69|438.29|435.69|0
1626401280000|2021-07-16 02:08:00|438.11|435.51|438.29|435.69|438.29|435.69|438.11|435.51|0
1626401310000|2021-07-16 02:08:30|438.38|435.78|438.38|435.78|438.38|435.78|438.38|435.78|0
1626401320000|2021-07-16 02:08:40|438.47|435.87|438.47|435.87|438.47|435.87|438.38|435.78|0
1626401330000|2021-07-16 02:08:50|438.29|435.69|438.29|435.69|438.29|435.69|438.29|435.69|0
1626401340000|2021-07-16 02:09:00|438.11|435.51|438.11|435.51|438.19|435.59|438.11|435.51|0
1626401350000|2021-07-16 02:09:10|438.01|435.41|438.01|435.41|438.01|435.41|438.01|435.41|0
1626401360000|2021-07-16 02:09:20|438.11|435.51|438.11|435.51|438.11|435.51|438.01|435.41|0
1626401370000|2021-07-16 02:09:30|437.92|435.32|438.11|435.51|438.11|435.51|437.92|435.32|0
1626401380000|2021-07-16 02:09:40|438.19|435.59|438.29|435.69|438.29|435.69|438.19|435.59|0
1626401400000|2021-07-16 02:10:00|438.47|435.87|438.47|435.87|438.47|435.87|438.47|435.87|0
1626401410000|2021-07-16 02:10:10|438.66|436.06|438.47|435.87|438.66|436.06|438.47|435.87|0
1626401420000|2021-07-16 02:10:20|438.29|435.69|438.47|435.87|438.47|435.87|438.29|435.69|0
1626401470000|2021-07-16 02:11:10|438.29|435.69|438.29|435.69|438.29|435.69|438.29|435.69|0
1626401480000|2021-07-16 02:11:20|438.1|435.5|438.1|435.5|438.1|435.5|438.1|435.5|0
1626401490000|2021-07-16 02:11:30|437.92|435.32|438.1|435.5|438.1|435.5|437.92|435.32|0
1626401500000|2021-07-16 02:11:40|438.01|435.41|437.92|435.32|438.01|435.41|437.92|435.32|0
1626401510000|2021-07-16 02:11:50|437.82|435.22|437.92|435.32|437.92|435.32|437.82|435.22|0
1626401520000|2021-07-16 02:12:00|438.1|435.5|438.1|435.5|438.1|435.5|438.1|435.5|0
1626401540000|2021-07-16 02:12:20|438.29|435.69|438.29|435.69|438.29|435.69|438.29|435.69|0
1626401550000|2021-07-16 02:12:30|438.19|435.59|438.29|435.69|438.29|435.69|438.1|435.5|0
1626401570000|2021-07-16 02:12:50|438.1|435.5|438.1|435.5|438.1|435.5|438.1|435.5|0
1626401580000|2021-07-16 02:13:00|438.29|435.69|438.29|435.69|438.29|435.69|438.1|435.5|0
1626401600000|2021-07-16 02:13:20|438.1|435.5|438.1|435.5|438.1|435.5|438.1|435.5|0
1626401610000|2021-07-16 02:13:30|438.29|435.69|438.29|435.69|438.29|435.69|438.29|435.69|0
1626401630000|2021-07-16 02:13:50|438.47|435.87|438.38|435.78|438.47|435.87|438.29|435.69|0
1626401640000|2021-07-16 02:14:00|438.29|435.69|438.29|435.69|438.29|435.69|438.29|435.69|0
1626401650000|2021-07-16 02:14:10|438.47|435.87|438.66|436.06|438.66|436.06|438.47|435.87|0
1626401660000|2021-07-16 02:14:20|438.84|436.24|438.84|436.24|438.84|436.24|438.84|436.24|0
1626401690000|2021-07-16 02:14:50|439.03|436.43|439.03|436.43|439.03|436.43|439.03|436.43|0
1626401700000|2021-07-16 02:15:00|438.84|436.24|438.84|436.24|439.03|436.43|438.84|436.24|0
1626401710000|2021-07-16 02:15:10|438.93|436.33|439.03|436.43|439.03|436.43|438.84|436.24|0
1626401730000|2021-07-16 02:15:30|438.84|436.24|438.84|436.24|438.84|436.24|438.84|436.24|0
1626401750000|2021-07-16 02:15:50|439.03|436.43|438.84|436.24|439.03|436.43|438.84|436.24|0
1626401760000|2021-07-16 02:16:00|439.03|436.43|438.84|436.24|439.03|436.43|438.84|436.24|0
1626401770000|2021-07-16 02:16:10|438.93|436.33|438.93|436.33|439.03|436.43|438.84|436.24|0
1626401780000|2021-07-16 02:16:20|439.03|436.43|439.03|436.43|439.03|436.43|438.93|436.33|0
1626401790000|2021-07-16 02:16:30|438.84|436.24|438.84|436.24|438.84|436.24|438.84|436.24|0
1626401820000|2021-07-16 02:17:00|439.03|436.43|439.03|436.43|439.03|436.43|439.03|436.43|0
1626401840000|2021-07-16 02:17:20|439.02|436.42|439.02|436.42|439.02|436.42|439.02|436.42|0
1626401850000|2021-07-16 02:17:30|438.84|436.24|439.02|436.42|439.02|436.42|438.84|436.24|0
1626401870000|2021-07-16 02:17:50|439.21|436.61|439.21|436.61|439.21|436.61|439.21|436.61|0
1626401880000|2021-07-16 02:18:00|439.02|436.42|439.02|436.42|439.02|436.42|439.02|436.42|0
1626401890000|2021-07-16 02:18:10|438.84|436.24|438.84|436.24|438.84|436.24|438.84|436.24|0
1626401900000|2021-07-16 02:18:20|438.74|436.14|438.84|436.24|438.84|436.24|438.66|436.06|0
1626401920000|2021-07-16 02:18:40|438.66|436.06|438.66|436.06|438.66|436.06|438.66|436.06|0
1626401930000|2021-07-16 02:18:50|438.65|436.05|438.65|436.05|438.65|436.05|438.65|436.05|0
1626401950000|2021-07-16 02:19:10|438.47|435.87|438.47|435.87|438.47|435.87|438.47|435.87|0
1626401960000|2021-07-16 02:19:20|438.29|435.69|438.29|435.69|438.29|435.69|438.29|435.69|0
1626401970000|2021-07-16 02:19:30|438.47|435.87|438.47|435.87|438.47|435.87|438.47|435.87|0
1626401990000|2021-07-16 02:19:50|438.65|436.05|438.65|436.05|438.65|436.05|438.65|436.05|0
1626402010000|2021-07-16 02:20:10|438.47|435.87|438.47|435.87|438.47|435.87|438.47|435.87|0
1626402030000|2021-07-16 02:20:30|438.65|436.05|438.65|436.05|438.65|436.05|438.65|436.05|0
1626402040000|2021-07-16 02:20:40|438.74|436.14|438.84|436.24|438.84|436.24|438.65|436.05|0
1626402080000|2021-07-16 02:21:20|438.65|436.05|438.84|436.24|438.84|436.24|438.65|436.05|0
1626402090000|2021-07-16 02:21:30|438.65|436.05|438.65|436.05|438.65|436.05|438.65|436.05|0
1626402130000|2021-07-16 02:22:10|438.84|436.24|438.65|436.05|438.84|436.24|438.65|436.05|0
1626402180000|2021-07-16 02:23:00|438.47|435.87|438.47|435.87|438.47|435.87|438.47|435.87|0
1626402190000|2021-07-16 02:23:10|438.65|436.05|438.65|436.05|438.65|436.05|438.65|436.05|0
1626402210000|2021-07-16 02:23:30|438.47|435.87|438.47|435.87|438.47|435.87|438.47|435.87|0
1626402220000|2021-07-16 02:23:40|438.56|435.96|438.47|435.87|438.65|436.05|438.47|435.87|0
1626402230000|2021-07-16 02:23:50|438.65|436.05|438.56|435.96|438.65|436.05|438.56|435.96|0
1626402240000|2021-07-16 02:24:00|438.47|435.87|438.65|436.05|438.65|436.05|438.47|435.87|0
1626402250000|2021-07-16 02:24:10|438.47|435.87|438.47|435.87|438.47|435.87|438.47|435.87|0
1626402270000|2021-07-16 02:24:30|438.65|436.05|438.65|436.05|438.65|436.05|438.65|436.05|0
1626402300000|2021-07-16 02:25:00|438.47|435.87|438.65|436.05|438.65|436.05|438.47|435.87|0
1626402310000|2021-07-16 02:25:10|438.47|435.87|438.47|435.87|438.47|435.87|438.47|435.87|0
1626402320000|2021-07-16 02:25:20|438.28|435.68|438.1|435.5|438.28|435.68|438.1|435.5|0
1626402330000|2021-07-16 02:25:30|438.28|435.68|438.28|435.68|438.28|435.68|438.28|435.68|0
1626402340000|2021-07-16 02:25:40|437.91|435.31|437.91|435.31|437.91|435.31|437.91|435.31|0
1626402350000|2021-07-16 02:25:50|437.73|435.13|437.73|435.13|437.73|435.13|437.73|435.13|0
1626402360000|2021-07-16 02:26:00|437.91|435.31|437.91|435.31|437.91|435.31|437.73|435.13|0
1626402370000|2021-07-16 02:26:10|438|435.4|438.1|435.5|438.1|435.5|437.91|435.31|0
1626402380000|2021-07-16 02:26:20|437.91|435.31|438|435.4|438|435.4|437.91|435.31|0
1626402390000|2021-07-16 02:26:30|438.1|435.5|438.1|435.5|438.1|435.5|438.1|435.5|0
1626402400000|2021-07-16 02:26:40|437.91|435.31|438.1|435.5|438.1|435.5|437.91|435.31|0
1626402420000|2021-07-16 02:27:00|437.91|435.31|437.91|435.31|437.91|435.31|437.91|435.31|0
1626402430000|2021-07-16 02:27:10|438.1|435.5|438.1|435.5|438.19|435.59|438.1|435.5|0
1626402440000|2021-07-16 02:27:20|438.28|435.68|438.28|435.68|438.28|435.68|438.28|435.68|0
1626402450000|2021-07-16 02:27:30|438.19|435.59|438.1|435.5|438.19|435.59|438.1|435.5|0
1626402490000|2021-07-16 02:28:10|437.91|435.31|437.91|435.31|437.91|435.31|437.91|435.31|0
1626402520000|2021-07-16 02:28:40|437.73|435.13|437.73|435.13|437.73|435.13|437.73|435.13|0
1626402540000|2021-07-16 02:29:00|437.54|434.94|437.54|434.94|437.54|434.94|437.54|434.94|0
1626402570000|2021-07-16 02:29:30|437.73|435.13|437.54|434.94|437.73|435.13|437.54|434.94|0
1626402590000|2021-07-16 02:29:50|437.73|435.13|437.54|434.94|437.73|435.13|437.54|434.94|0
1626402610000|2021-07-16 02:30:10|437.63|435.03|437.63|435.03|437.63|435.03|437.63|435.03|0
1626402620000|2021-07-16 02:30:20|437.73|435.13|437.91|435.31|437.91|435.31|437.73|435.13|0
1626402640000|2021-07-16 02:30:40|438.1|435.5|438.1|435.5|438.1|435.5|438.1|435.5|0
1626402660000|2021-07-16 02:31:00|438.28|435.68|438.28|435.68|438.28|435.68|438.28|435.68|0
1626402690000|2021-07-16 02:31:30|438.1|435.5|438.1|435.5|438.1|435.5|438.1|435.5|0
1626402700000|2021-07-16 02:31:40|438|435.4|437.91|435.31|438|435.4|437.91|435.31|0
1626402730000|2021-07-16 02:32:10|437.81|435.21|437.73|435.13|437.81|435.21|437.73|435.13|0
1626402750000|2021-07-16 02:32:30|437.81|435.21|437.81|435.21|437.91|435.31|437.81|435.21|0
1626402760000|2021-07-16 02:32:40|437.73|435.13|437.91|435.31|437.91|435.31|437.73|435.13|0
1626402780000|2021-07-16 02:33:00|437.73|435.13|437.91|435.31|437.91|435.31|437.73|435.13|0
1626402840000|2021-07-16 02:34:00|438|435.4|438|435.4|438|435.4|438|435.4|0
1626402850000|2021-07-16 02:34:10|438.28|435.68|438.09|435.49|438.28|435.68|438.09|435.49|0
1626402930000|2021-07-16 02:35:30|438.28|435.68|438.28|435.68|438.28|435.68|438.28|435.68|0
1626402940000|2021-07-16 02:35:40|438.09|435.49|438.09|435.49|438.09|435.49|438.09|435.49|0
1626402970000|2021-07-16 02:36:10|438.28|435.68|438.09|435.49|438.28|435.68|438.09|435.49|0
1626402980000|2021-07-16 02:36:20|438.28|435.68|438.09|435.49|438.28|435.68|438.09|435.49|0
1626403070000|2021-07-16 02:37:50|438.28|435.68|438.28|435.68|438.28|435.68|438.28|435.68|0
1626403100000|2021-07-16 02:38:20|438.37|435.77|438.28|435.68|438.37|435.77|438.28|435.68|0
1626403110000|2021-07-16 02:38:30|438.46|435.86|438.46|435.86|438.46|435.86|438.46|435.86|0
1626403120000|2021-07-16 02:38:40|438.28|435.68|438.28|435.68|438.28|435.68|438.28|435.68|0
1626403130000|2021-07-16 02:38:50|438.37|435.77|438.46|435.86|438.46|435.86|438.28|435.68|0
1626403170000|2021-07-16 02:39:30|438.65|436.05|438.55|435.95|438.65|436.05|438.55|435.95|0
1626403180000|2021-07-16 02:39:40|438.65|436.05|438.65|436.05|438.65|436.05|438.65|436.05|0
1626403190000|2021-07-16 02:39:50|438.46|435.86|438.46|435.86|438.46|435.86|438.46|435.86|0
1626403200000|2021-07-16 02:40:00|438.65|436.05|438.46|435.86|438.65|436.05|438.46|435.86|0
1626403250000|2021-07-16 02:40:50|438.36|435.76|438.28|435.68|438.36|435.76|438.28|435.68|0
1626403300000|2021-07-16 02:41:40|438.46|435.86|438.46|435.86|438.46|435.86|438.46|435.86|0
1626403320000|2021-07-16 02:42:00|438.64|436.04|438.64|436.04|438.64|436.04|438.64|436.04|0
1626403360000|2021-07-16 02:42:40|438.83|436.23|438.83|436.23|438.83|436.23|438.83|436.23|0
1626403370000|2021-07-16 02:42:50|438.64|436.04|438.64|436.04|438.64|436.04|438.64|436.04|0
1626403380000|2021-07-16 02:43:00|438.73|436.13|438.73|436.13|438.73|436.13|438.73|436.13|0
1626403390000|2021-07-16 02:43:10|438.64|436.04|438.73|436.13|438.73|436.13|438.64|436.04|0
1626403400000|2021-07-16 02:43:20|438.64|436.04|438.64|436.04|438.64|436.04|438.64|436.04|0
1626403410000|2021-07-16 02:43:30|438.83|436.23|438.83|436.23|438.83|436.23|438.83|436.23|0
1626403430000|2021-07-16 02:43:50|438.64|436.04|438.64|436.04|438.64|436.04|438.64|436.04|0
1626403440000|2021-07-16 02:44:00|438.83|436.23|438.64|436.04|438.83|436.23|438.64|436.04|0
1626403460000|2021-07-16 02:44:20|438.73|436.13|438.73|436.13|438.73|436.13|438.73|436.13|0
1626403470000|2021-07-16 02:44:30|438.83|436.23|438.83|436.23|438.83|436.23|438.83|436.23|0
1626403510000|2021-07-16 02:45:10|439.01|436.41|439.01|436.41|439.01|436.41|439.01|436.41|0
1626403520000|2021-07-16 02:45:20|438.83|436.23|438.83|436.23|438.83|436.23|438.83|436.23|0
1626403580000|2021-07-16 02:46:20|439.01|436.41|439.01|436.41|439.01|436.41|439.01|436.41|0
1626403590000|2021-07-16 02:46:30|438.83|436.23|438.83|436.23|438.83|436.23|438.83|436.23|0
1626403600000|2021-07-16 02:46:40|438.64|436.04|438.64|436.04|438.64|436.04|438.64|436.04|0
1626403610000|2021-07-16 02:46:50|438.83|436.23|438.83|436.23|438.83|436.23|438.73|436.13|0
1626403620000|2021-07-16 02:47:00|438.64|436.04|438.83|436.23|438.83|436.23|438.64|436.04|0
1626403640000|2021-07-16 02:47:20|439.01|436.41|439.01|436.41|439.01|436.41|439.01|436.41|0
1626403660000|2021-07-16 02:47:40|438.83|436.23|438.83|436.23|438.83|436.23|438.83|436.23|0
1626403690000|2021-07-16 02:48:10|439.01|436.41|439.01|436.41|439.01|436.41|439.01|436.41|0
1626403700000|2021-07-16 02:48:20|438.92|436.32|438.92|436.32|438.92|436.32|438.83|436.23|0
1626403710000|2021-07-16 02:48:30|438.83|436.23|438.83|436.23|438.83|436.23|438.83|436.23|0
1626403720000|2021-07-16 02:48:40|438.64|436.04|438.83|436.23|438.83|436.23|438.64|436.04|0
1626403730000|2021-07-16 02:48:50|438.73|436.13|438.83|436.23|438.83|436.23|438.73|436.13|0
1626403740000|2021-07-16 02:49:00|438.64|436.04|438.83|436.23|438.83|436.23|438.64|436.04|0
1626403770000|2021-07-16 02:49:30|438.64|436.04|438.64|436.04|438.64|436.04|438.64|436.04|0
1626403810000|2021-07-16 02:50:10|438.46|435.86|438.64|436.04|438.64|436.04|438.46|435.86|0
1626403850000|2021-07-16 02:50:50|438.83|436.23|438.73|436.13|438.83|436.23|438.73|436.13|0
1626403860000|2021-07-16 02:51:00|438.83|436.23|438.83|436.23|438.83|436.23|438.83|436.23|0
1626403880000|2021-07-16 02:51:20|438.64|436.04|438.64|436.04|438.64|436.04|438.64|436.04|0
1626403910000|2021-07-16 02:51:50|438.82|436.22|438.64|436.04|438.82|436.22|438.64|436.04|0
1626403920000|2021-07-16 02:52:00|438.73|436.13|438.82|436.22|438.82|436.22|438.73|436.13|0
1626403930000|2021-07-16 02:52:10|438.73|436.13|438.73|436.13|438.73|436.13|438.73|436.13|0
1626403940000|2021-07-16 02:52:20|438.82|436.22|438.82|436.22|438.82|436.22|438.82|436.22|0
1626403960000|2021-07-16 02:52:40|438.91|436.31|438.82|436.22|439.01|436.41|438.82|436.22|0
1626404010000|2021-07-16 02:53:30|439.01|436.41|439.01|436.41|439.01|436.41|439.01|436.41|0
1626404040000|2021-07-16 02:54:00|438.82|436.22|438.82|436.22|438.82|436.22|438.82|436.22|0
1626404060000|2021-07-16 02:54:20|439.01|436.41|438.91|436.31|439.01|436.41|438.91|436.31|0
1626404070000|2021-07-16 02:54:30|438.82|436.22|438.82|436.22|438.82|436.22|438.82|436.22|0
1626404090000|2021-07-16 02:54:50|439.01|436.41|439.01|436.41|439.01|436.41|438.82|436.22|0
1626404100000|2021-07-16 02:55:00|438.82|436.22|438.82|436.22|438.82|436.22|438.82|436.22|0
1626404120000|2021-07-16 02:55:20|438.91|436.31|438.82|436.22|438.91|436.31|438.82|436.22|0
1626404130000|2021-07-16 02:55:30|438.91|436.31|438.91|436.31|438.91|436.31|438.91|436.31|0
1626404140000|2021-07-16 02:55:40|439.01|436.41|439.01|436.41|439.01|436.41|439.01|436.41|0
1626404180000|2021-07-16 02:56:20|438.82|436.22|438.82|436.22|438.82|436.22|438.82|436.22|0
1626404190000|2021-07-16 02:56:30|438.64|436.04|438.64|436.04|438.64|436.04|438.64|436.04|0
1626404220000|2021-07-16 02:57:00|438.45|435.85|438.45|435.85|438.45|435.85|438.45|435.85|0
1626404240000|2021-07-16 02:57:20|438.64|436.04|438.64|436.04|438.64|436.04|438.64|436.04|0
1626404260000|2021-07-16 02:57:40|438.82|436.22|438.82|436.22|438.82|436.22|438.82|436.22|0
1626404270000|2021-07-16 02:57:50|438.73|436.13|438.82|436.22|438.82|436.22|438.73|436.13|0
1626404280000|2021-07-16 02:58:00|438.64|436.04|438.64|436.04|438.64|436.04|438.64|436.04|0
1626404290000|2021-07-16 02:58:10|438.73|436.13|439.01|436.41|439.01|436.41|438.73|436.13|0
1626404310000|2021-07-16 02:58:30|439.19|436.59|439.19|436.59|439.19|436.59|439.19|436.59|0
1626404330000|2021-07-16 02:58:50|439.38|436.78|439.56|436.96|439.56|436.96|439.38|436.78|0
1626404360000|2021-07-16 02:59:20|439.38|436.78|439.38|436.78|439.38|436.78|439.38|436.78|0
1626404370000|2021-07-16 02:59:30|439.28|436.68|439.28|436.68|439.28|436.68|439.28|436.68|0
1626404380000|2021-07-16 02:59:40|439.19|436.59|439.28|436.68|439.28|436.68|439.19|436.59|0
1626404390000|2021-07-16 02:59:50|439.38|436.78|439.56|436.96|439.56|436.96|439.38|436.78|0
1626404400000|2021-07-16 03:00:00|439.75|437.15|439.93|437.33|439.93|437.33|439.75|437.15|0
1626404410000|2021-07-16 03:00:10|439.74|437.14|439.83|437.23|439.83|437.23|439.74|437.14|0
1626404420000|2021-07-16 03:00:20|439.74|437.14|440.11|437.51|440.11|437.51|439.74|437.14|0
1626404430000|2021-07-16 03:00:30|440.48|437.88|440.48|437.88|440.48|437.88|440.48|437.88|0
1626404440000|2021-07-16 03:00:40|440.39|437.79|440.67|438.07|440.67|438.07|440.39|437.79|0
1626404460000|2021-07-16 03:01:00|440.85|438.25|440.67|438.07|440.85|438.25|440.67|438.07|0
1626404470000|2021-07-16 03:01:10|440.48|437.88|440.67|438.07|440.67|438.07|440.48|437.88|0
1626404490000|2021-07-16 03:01:30|440.3|437.7|440.3|437.7|440.3|437.7|440.3|437.7|0
1626404500000|2021-07-16 03:01:40|440.2|437.6|440.3|437.7|440.3|437.7|440.2|437.6|0
1626404510000|2021-07-16 03:01:50|440.11|437.51|440.11|437.51|440.11|437.51|440.11|437.51|0
1626404530000|2021-07-16 03:02:10|440.2|437.6|440.11|437.51|440.2|437.6|440.11|437.51|0
1626404550000|2021-07-16 03:02:30|439.93|437.33|439.93|437.33|439.93|437.33|439.93|437.33|0
1626404560000|2021-07-16 03:02:40|440.11|437.51|440.11|437.51|440.11|437.51|440.11|437.51|0
1626404570000|2021-07-16 03:02:50|439.93|437.33|439.93|437.33|439.93|437.33|439.93|437.33|0
1626404580000|2021-07-16 03:03:00|440.11|437.51|440.11|437.51|440.11|437.51|440.11|437.51|0
1626404590000|2021-07-16 03:03:10|439.93|437.33|440.11|437.51|440.11|437.51|439.93|437.33|0
1626404600000|2021-07-16 03:03:20|439.93|437.33|439.93|437.33|440.11|437.51|439.93|437.33|0
1626404610000|2021-07-16 03:03:30|440.11|437.51|439.93|437.33|440.11|437.51|439.93|437.33|0
1626404650000|2021-07-16 03:04:10|439.74|437.14|439.74|437.14|439.74|437.14|439.74|437.14|0
1626404660000|2021-07-16 03:04:20|439.93|437.33|439.93|437.33|439.93|437.33|439.93|437.33|0
1626404670000|2021-07-16 03:04:30|440.11|437.51|440.11|437.51|440.11|437.51|440.11|437.51|0
1626404690000|2021-07-16 03:04:50|440.02|437.42|439.93|437.33|440.11|437.51|439.93|437.33|0
1626404700000|2021-07-16 03:05:00|440.11|437.51|440.11|437.51|440.11|437.51|440.11|437.51|0
1626404720000|2021-07-16 03:05:20|439.93|437.33|439.93|437.33|439.93|437.33|439.93|437.33|0
1626404730000|2021-07-16 03:05:30|440.11|437.51|440.11|437.51|440.11|437.51|440.11|437.51|0
1626404740000|2021-07-16 03:05:40|439.93|437.33|440.11|437.51|440.11|437.51|439.93|437.33|0
1626404750000|2021-07-16 03:05:50|440.3|437.7|440.3|437.7|440.3|437.7|440.3|437.7|0
1626404760000|2021-07-16 03:06:00|440.11|437.51|440.11|437.51|440.11|437.51|440.11|437.51|0
1626404770000|2021-07-16 03:06:10|440.3|437.7|440.11|437.51|440.3|437.7|440.11|437.51|0
1626404780000|2021-07-16 03:06:20|440.3|437.7|440.3|437.7|440.3|437.7|440.3|437.7|0
1626404790000|2021-07-16 03:06:30|440.11|437.51|440.3|437.7|440.3|437.7|440.11|437.51|0
1626404800000|2021-07-16 03:06:40|440.11|437.51|440.11|437.51|440.2|437.6|440.11|437.51|0
1626404820000|2021-07-16 03:07:00|439.93|437.33|440.11|437.51|440.11|437.51|439.93|437.33|0
1626404860000|2021-07-16 03:07:40|440.3|437.7|440.11|437.51|440.3|437.7|440.11|437.51|0
1626404870000|2021-07-16 03:07:50|440.3|437.7|440.3|437.7|440.3|437.7|440.3|437.7|0
1626404880000|2021-07-16 03:08:00|440.48|437.88|440.3|437.7|440.48|437.88|440.3|437.7|0
1626404890000|2021-07-16 03:08:10|440.11|437.51|440.11|437.51|440.11|437.51|440.11|437.51|0
1626404900000|2021-07-16 03:08:20|440.3|437.7|440.48|437.88|440.48|437.88|440.3|437.7|0
1626404920000|2021-07-16 03:08:40|440.3|437.7|440.3|437.7|440.3|437.7|440.3|437.7|0
1626404940000|2021-07-16 03:09:00|440.11|437.51|440.11|437.51|440.11|437.51|440.11|437.51|0
1626404950000|2021-07-16 03:09:10|440.3|437.7|440.3|437.7|440.3|437.7|440.3|437.7|0
1626404980000|2021-07-16 03:09:40|440.48|437.88|440.48|437.88|440.48|437.88|440.48|437.88|0
1626405000000|2021-07-16 03:10:00|440.38|437.78|440.3|437.7|440.38|437.78|440.3|437.7|0
1626405010000|2021-07-16 03:10:10|440.48|437.88|440.48|437.88|440.48|437.88|440.48|437.88|0
1626405020000|2021-07-16 03:10:20|440.3|437.7|440.48|437.88|440.48|437.88|440.3|437.7|0
1626405040000|2021-07-16 03:10:40|440.66|438.06|440.66|438.06|440.66|438.06|440.66|438.06|0
1626405050000|2021-07-16 03:10:50|440.85|438.25|440.85|438.25|440.85|438.25|440.85|438.25|0
1626405060000|2021-07-16 03:11:00|441.03|438.43|440.85|438.25|441.03|438.43|440.85|438.25|0
1626405120000|2021-07-16 03:12:00|440.66|438.06|440.66|438.06|440.66|438.06|440.66|438.06|0
1626405130000|2021-07-16 03:12:10|440.48|437.88|440.48|437.88|440.48|437.88|440.48|437.88|0
1626405140000|2021-07-16 03:12:20|440.57|437.97|440.57|437.97|440.57|437.97|440.57|437.97|0
1626405150000|2021-07-16 03:12:30|440.66|438.06|440.66|438.06|440.66|438.06|440.66|438.06|0
1626405160000|2021-07-16 03:12:40|440.48|437.88|440.57|437.97|440.57|437.97|440.48|437.88|0
1626405170000|2021-07-16 03:12:50|440.48|437.88|440.48|437.88|440.66|438.06|440.48|437.88|0
1626405180000|2021-07-16 03:13:00|440.66|438.06|440.66|438.06|440.66|438.06|440.66|438.06|0
1626405190000|2021-07-16 03:13:10|440.57|437.97|440.66|438.06|440.66|438.06|440.48|437.88|0
1626405200000|2021-07-16 03:13:20|440.48|437.88|440.48|437.88|440.48|437.88|440.48|437.88|0
1626405210000|2021-07-16 03:13:30|440.57|437.97|440.66|438.06|440.66|438.06|440.57|437.97|0
1626405220000|2021-07-16 03:13:40|440.48|437.88|440.48|437.88|440.48|437.88|440.48|437.88|0
1626405230000|2021-07-16 03:13:50|440.66|438.06|440.66|438.06|440.66|438.06|440.66|438.06|0
1626405270000|2021-07-16 03:14:30|440.48|437.88|440.48|437.88|440.48|437.88|440.48|437.88|0
1626405280000|2021-07-16 03:14:40|440.66|438.06|440.66|438.06|440.66|438.06|440.66|438.06|0
1626405290000|2021-07-16 03:14:50|440.57|437.97|440.48|437.88|440.66|438.06|440.48|437.88|0
1626405300000|2021-07-16 03:15:00|440.66|438.06|440.66|438.06|440.66|438.06|440.66|438.06|0
1626405310000|2021-07-16 03:15:10|440.57|437.97|440.57|437.97|440.57|437.97|440.57|437.97|0
1626405320000|2021-07-16 03:15:20|440.48|437.88|440.48|437.88|440.57|437.97|440.48|437.88|0
1626405330000|2021-07-16 03:15:30|440.57|437.97|440.48|437.88|440.57|437.97|440.48|437.88|0
1626405340000|2021-07-16 03:15:40|440.66|438.06|440.66|438.06|440.66|438.06|440.66|438.06|0
1626405360000|2021-07-16 03:16:00|440.48|437.88|440.57|437.97|440.66|438.06|440.48|437.88|0
1626405370000|2021-07-16 03:16:10|440.66|438.06|440.48|437.88|440.66|438.06|440.48|437.88|0
1626405390000|2021-07-16 03:16:30|440.66|438.06|440.66|438.06|440.66|438.06|440.66|438.06|0
1626405400000|2021-07-16 03:16:40|440.57|437.97|440.48|437.88|440.57|437.97|440.48|437.88|0
1626405410000|2021-07-16 03:16:50|440.66|438.06|440.66|438.06|440.66|438.06|440.48|437.88|0
1626405420000|2021-07-16 03:17:00|440.48|437.88|440.66|438.06|440.66|438.06|440.48|437.88|0
1626405440000|2021-07-16 03:17:20|440.48|437.88|440.48|437.88|440.48|437.88|440.48|437.88|0
1626405450000|2021-07-16 03:17:30|440.57|437.97|440.48|437.88|440.57|437.97|440.48|437.88|0
1626405480000|2021-07-16 03:18:00|440.29|437.69|440.29|437.69|440.29|437.69|440.29|437.69|0
1626405490000|2021-07-16 03:18:10|440.38|437.78|440.29|437.69|440.38|437.78|440.29|437.69|0
1626405510000|2021-07-16 03:18:30|440.2|437.6|440.2|437.6|440.2|437.6|440.2|437.6|0
1626405520000|2021-07-16 03:18:40|440.11|437.51|440.11|437.51|440.11|437.51|440.11|437.51|0
1626405530000|2021-07-16 03:18:50|440.48|437.88|440.48|437.88|440.48|437.88|440.48|437.88|0
1626405540000|2021-07-16 03:19:00|440.29|437.69|440.48|437.88|440.48|437.88|440.29|437.69|0
1626405560000|2021-07-16 03:19:20|440.56|437.96|440.56|437.96|440.56|437.96|440.56|437.96|0
1626405570000|2021-07-16 03:19:30|440.48|437.88|440.48|437.88|440.48|437.88|440.48|437.88|0
1626405660000|2021-07-16 03:21:00|440.66|438.06|440.66|438.06|440.66|438.06|440.66|438.06|0
1626405680000|2021-07-16 03:21:20|440.75|438.15|440.85|438.25|440.85|438.25|440.75|438.15|0
1626405690000|2021-07-16 03:21:30|440.66|438.06|440.66|438.06|440.66|438.06|440.66|438.06|0
1626405720000|2021-07-16 03:22:00|440.75|438.15|440.75|438.15|440.75|438.15|440.75|438.15|0
1626405730000|2021-07-16 03:22:10|440.84|438.24|440.84|438.24|440.84|438.24|440.84|438.24|0
1626405810000|2021-07-16 03:23:30|440.66|438.06|440.84|438.24|440.84|438.24|440.66|438.06|0
1626405820000|2021-07-16 03:23:40|440.66|438.06|440.66|438.06|440.66|438.06|440.66|438.06|0
1626405830000|2021-07-16 03:23:50|440.47|437.87|440.47|437.87|440.47|437.87|440.47|437.87|0
1626405840000|2021-07-16 03:24:00|440.66|438.06|440.47|437.87|440.66|438.06|440.47|437.87|0
1626405850000|2021-07-16 03:24:10|440.66|438.06|440.84|438.24|440.84|438.24|440.66|438.06|0
1626405860000|2021-07-16 03:24:20|440.75|438.15|440.66|438.06|440.75|438.15|440.66|438.06|0
1626405870000|2021-07-16 03:24:30|440.75|438.15|440.84|438.24|440.84|438.24|440.75|438.15|0
1626405910000|2021-07-16 03:25:10|440.93|438.33|440.93|438.33|440.93|438.33|440.84|438.24|0
1626405920000|2021-07-16 03:25:20|440.84|438.24|441.03|438.43|441.03|438.43|440.84|438.24|0
1626405970000|2021-07-16 03:26:10|441.21|438.61|441.21|438.61|441.21|438.61|441.21|438.61|0
1626405980000|2021-07-16 03:26:20|441.03|438.43|441.03|438.43|441.03|438.43|441.03|438.43|0
1626406040000|2021-07-16 03:27:20|441.21|438.61|441.21|438.61|441.21|438.61|441.21|438.61|0
1626406050000|2021-07-16 03:27:30|441.4|438.8|441.4|438.8|441.4|438.8|441.4|438.8|0
1626406060000|2021-07-16 03:27:40|441.58|438.98|441.58|438.98|441.58|438.98|441.58|438.98|0
1626406070000|2021-07-16 03:27:50|441.77|439.17|441.77|439.17|441.77|439.17|441.58|438.98|0
1626406080000|2021-07-16 03:28:00|441.67|439.07|441.95|439.35|441.95|439.35|441.67|439.07|0
1626406100000|2021-07-16 03:28:20|441.77|439.17|441.77|439.17|441.77|439.17|441.77|439.17|0
1626406120000|2021-07-16 03:28:40|441.95|439.35|441.95|439.35|441.95|439.35|441.95|439.35|0
1626406140000|2021-07-16 03:29:00|442.04|439.44|442.14|439.54|442.14|439.54|442.04|439.44|0
1626406150000|2021-07-16 03:29:10|441.95|439.35|441.95|439.35|441.95|439.35|441.95|439.35|0
1626406180000|2021-07-16 03:29:40|442.04|439.44|442.04|439.44|442.04|439.44|442.04|439.44|0
1626406190000|2021-07-16 03:29:50|441.95|439.35|442.14|439.54|442.14|439.54|441.95|439.35|0
1626406210000|2021-07-16 03:30:10|442.23|439.63|442.51|439.91|442.51|439.91|442.23|439.63|0
1626406220000|2021-07-16 03:30:20|442.32|439.72|442.32|439.72|442.51|439.91|442.32|439.72|0
1626406230000|2021-07-16 03:30:30|442.41|439.81|442.32|439.72|442.41|439.81|442.32|439.72|0
1626406240000|2021-07-16 03:30:40|442.51|439.91|442.51|439.91|442.51|439.91|442.51|439.91|0
1626406250000|2021-07-16 03:30:50|442.88|440.28|442.88|440.28|442.88|440.28|442.69|440.09|0
1626406260000|2021-07-16 03:31:00|442.97|440.37|442.97|440.37|442.97|440.37|442.97|440.37|0
1626406270000|2021-07-16 03:31:10|442.88|440.28|442.88|440.28|442.88|440.28|442.88|440.28|0
1626406310000|2021-07-16 03:31:50|443.06|440.46|443.06|440.46|443.06|440.46|443.06|440.46|0
1626406320000|2021-07-16 03:32:00|442.88|440.28|442.88|440.28|442.88|440.28|442.88|440.28|0
1626406330000|2021-07-16 03:32:10|443.06|440.46|443.06|440.46|443.06|440.46|443.06|440.46|0
1626406340000|2021-07-16 03:32:20|443.25|440.65|443.25|440.65|443.25|440.65|443.25|440.65|0
1626406350000|2021-07-16 03:32:30|443.8|441.2|443.8|441.2|443.8|441.2|443.8|441.2|0
1626406360000|2021-07-16 03:32:40|444.18|441.58|444.36|441.76|444.36|441.76|444.18|441.58|0
1626406370000|2021-07-16 03:32:50|444.55|441.95|444.36|441.76|444.55|441.95|444.36|441.76|0
1626406380000|2021-07-16 03:33:00|444.45|441.85|444.73|442.13|444.73|442.13|444.45|441.85|0
1626406390000|2021-07-16 03:33:10|444.55|441.95|444.36|441.76|444.55|441.95|444.36|441.76|0
1626406400000|2021-07-16 03:33:20|444.26|441.66|444.26|441.66|444.26|441.66|444.26|441.66|0
1626406410000|2021-07-16 03:33:30|444.18|441.58|444.36|441.76|444.36|441.76|444.18|441.58|0
1626406450000|2021-07-16 03:34:10|444.18|441.58|444.18|441.58|444.26|441.66|444.18|441.58|0
1626406460000|2021-07-16 03:34:20|443.99|441.39|444.18|441.58|444.18|441.58|443.99|441.39|0
1626406480000|2021-07-16 03:34:40|443.99|441.39|443.99|441.39|443.99|441.39|443.99|441.39|0
1626406500000|2021-07-16 03:35:00|444.17|441.57|444.17|441.57|444.17|441.57|444.17|441.57|0
1626406510000|2021-07-16 03:35:10|443.99|441.39|444.17|441.57|444.17|441.57|443.99|441.39|0
1626406520000|2021-07-16 03:35:20|443.99|441.39|444.17|441.57|444.17|441.57|443.99|441.39|0
1626406560000|2021-07-16 03:36:00|444.36|441.76|444.36|441.76|444.36|441.76|444.36|441.76|0
1626406570000|2021-07-16 03:36:10|444.17|441.57|444.26|441.66|444.26|441.66|444.17|441.57|0
1626406580000|2021-07-16 03:36:20|444.36|441.76|444.36|441.76|444.36|441.76|444.17|441.57|0
1626406590000|2021-07-16 03:36:30|444.17|441.57|444.17|441.57|444.26|441.66|444.17|441.57|0
1626406600000|2021-07-16 03:36:40|443.99|441.39|444.17|441.57|444.17|441.57|443.99|441.39|0
1626406620000|2021-07-16 03:37:00|444.26|441.66|444.26|441.66|444.26|441.66|444.26|441.66|0
1626406630000|2021-07-16 03:37:10|444.17|441.57|444.17|441.57|444.17|441.57|444.17|441.57|0
1626406650000|2021-07-16 03:37:30|444.26|441.66|444.36|441.76|444.36|441.76|444.26|441.66|0
1626406660000|2021-07-16 03:37:40|444.17|441.57|444.17|441.57|444.26|441.66|444.17|441.57|0
1626406670000|2021-07-16 03:37:50|444.26|441.66|444.36|441.76|444.36|441.76|444.17|441.57|0
1626406690000|2021-07-16 03:38:10|444.45|441.85|444.45|441.85|444.45|441.85|444.36|441.76|0
1626406700000|2021-07-16 03:38:20|444.36|441.76|444.36|441.76|444.45|441.85|444.36|441.76|0
1626406710000|2021-07-16 03:38:30|444.54|441.94|444.73|442.13|444.73|442.13|444.45|441.85|0
1626406720000|2021-07-16 03:38:40|444.63|442.03|444.63|442.03|444.63|442.03|444.63|442.03|0
1626406730000|2021-07-16 03:38:50|444.73|442.13|444.73|442.13|444.73|442.13|444.54|441.94|0
1626406760000|2021-07-16 03:39:20|444.92|442.32|444.92|442.32|444.92|442.32|444.92|442.32|0
1626406770000|2021-07-16 03:39:30|445.1|442.5|445.1|442.5|445.1|442.5|445.1|442.5|0
1626406790000|2021-07-16 03:39:50|445.19|442.59|445.1|442.5|445.19|442.59|445.1|442.5|0
1626406800000|2021-07-16 03:40:00|445|442.4|445|442.4|445|442.4|445|442.4|0
1626406810000|2021-07-16 03:40:10|444.92|442.32|444.92|442.32|445.1|442.5|444.92|442.32|0
1626406820000|2021-07-16 03:40:20|444.73|442.13|444.92|442.32|444.92|442.32|444.73|442.13|0
1626406830000|2021-07-16 03:40:30|445.1|442.5|445.1|442.5|445.1|442.5|445.1|442.5|0
1626406890000|2021-07-16 03:41:30|444.91|442.31|444.91|442.31|444.91|442.31|444.91|442.31|0
1626406900000|2021-07-16 03:41:40|444.73|442.13|444.73|442.13|444.73|442.13|444.73|442.13|0
1626406910000|2021-07-16 03:41:50|444.91|442.31|444.91|442.31|444.91|442.31|444.82|442.22|0
1626406940000|2021-07-16 03:42:20|444.73|442.13|444.73|442.13|444.73|442.13|444.73|442.13|0
1626406950000|2021-07-16 03:42:30|444.54|441.94|444.54|441.94|444.54|441.94|444.54|441.94|0
1626406960000|2021-07-16 03:42:40|444.36|441.76|444.36|441.76|444.36|441.76|444.36|441.76|0
1626406970000|2021-07-16 03:42:50|444.54|441.94|444.54|441.94|444.54|441.94|444.54|441.94|0
1626407020000|2021-07-16 03:43:40|444.36|441.76|444.36|441.76|444.36|441.76|444.36|441.76|0
1626407060000|2021-07-16 03:44:20|444.17|441.57|444.17|441.57|444.17|441.57|444.17|441.57|0
1626407100000|2021-07-16 03:45:00|444.36|441.76|444.36|441.76|444.36|441.76|444.36|441.76|0
1626407110000|2021-07-16 03:45:10|444.54|441.94|444.54|441.94|444.54|441.94|444.54|441.94|0
1626407130000|2021-07-16 03:45:30|444.63|442.03|444.91|442.31|444.91|442.31|444.63|442.03|0
1626407140000|2021-07-16 03:45:40|444.82|442.22|444.91|442.31|444.91|442.31|444.82|442.22|0
1626407160000|2021-07-16 03:46:00|444.73|442.13|444.73|442.13|444.73|442.13|444.73|442.13|0
1626407180000|2021-07-16 03:46:20|444.54|441.94|444.54|441.94|444.54|441.94|444.54|441.94|0
1626407190000|2021-07-16 03:46:30|444.36|441.76|444.36|441.76|444.36|441.76|444.36|441.76|0
1626407220000|2021-07-16 03:47:00|444.54|441.94|444.54|441.94|444.54|441.94|444.54|441.94|0
1626407240000|2021-07-16 03:47:20|444.36|441.76|444.36|441.76|444.36|441.76|444.36|441.76|0
1626407260000|2021-07-16 03:47:40|444.35|441.75|444.35|441.75|444.35|441.75|444.35|441.75|0
1626407280000|2021-07-16 03:48:00|444.17|441.57|444.17|441.57|444.17|441.57|444.17|441.57|0
1626407290000|2021-07-16 03:48:10|444.35|441.75|444.35|441.75|444.35|441.75|444.35|441.75|0
1626407320000|2021-07-16 03:48:40|444.17|441.57|444.17|441.57|444.17|441.57|444.17|441.57|0
1626407360000|2021-07-16 03:49:20|443.98|441.38|443.98|441.38|443.98|441.38|443.98|441.38|0
1626407390000|2021-07-16 03:49:50|444.17|441.57|444.17|441.57|444.17|441.57|444.17|441.57|0
1626407400000|2021-07-16 03:50:00|444.07|441.47|444.17|441.57|444.17|441.57|444.07|441.47|0
1626407410000|2021-07-16 03:50:10|443.98|441.38|443.98|441.38|443.98|441.38|443.98|441.38|0
1626407420000|2021-07-16 03:50:20|444.17|441.57|443.98|441.38|444.17|441.57|443.98|441.38|0
1626407440000|2021-07-16 03:50:40|444.17|441.57|443.8|441.2|444.17|441.57|443.8|441.2|0
1626407450000|2021-07-16 03:50:50|443.98|441.38|443.98|441.38|443.98|441.38|443.8|441.2|0
1626407460000|2021-07-16 03:51:00|443.89|441.29|443.8|441.2|443.89|441.29|443.8|441.2|0
1626407470000|2021-07-16 03:51:10|443.61|441.01|443.61|441.01|443.61|441.01|443.61|441.01|0
1626407480000|2021-07-16 03:51:20|443.8|441.2|443.8|441.2|443.8|441.2|443.8|441.2|0
1626407530000|2021-07-16 03:52:10|443.61|441.01|443.61|441.01|443.61|441.01|443.61|441.01|0
1626407550000|2021-07-16 03:52:30|443.42|440.82|443.42|440.82|443.42|440.82|443.42|440.82|0
1626407560000|2021-07-16 03:52:40|443.61|441.01|443.61|441.01|443.61|441.01|443.61|441.01|0
1626407570000|2021-07-16 03:52:50|443.42|440.82|443.61|441.01|443.61|441.01|443.42|440.82|0
1626407640000|2021-07-16 03:54:00|443.42|440.82|443.61|441.01|443.61|441.01|443.42|440.82|0
1626407650000|2021-07-16 03:54:10|443.51|440.91|443.42|440.82|443.51|440.91|443.42|440.82|0
1626407670000|2021-07-16 03:54:30|443.24|440.64|443.24|440.64|443.24|440.64|443.24|440.64|0
1626407680000|2021-07-16 03:54:40|443.42|440.82|443.42|440.82|443.42|440.82|443.42|440.82|0
1626407750000|2021-07-16 03:55:50|443.61|441.01|443.61|441.01|443.61|441.01|443.61|441.01|0
1626407770000|2021-07-16 03:56:10|443.79|441.19|443.79|441.19|443.79|441.19|443.79|441.19|0
1626407780000|2021-07-16 03:56:20|443.61|441.01|443.61|441.01|443.61|441.01|443.61|441.01|0
1626407800000|2021-07-16 03:56:40|443.79|441.19|443.61|441.01|443.79|441.19|443.61|441.01|0
1626407820000|2021-07-16 03:57:00|443.7|441.1|443.7|441.1|443.7|441.1|443.7|441.1|0
1626407830000|2021-07-16 03:57:10|443.79|441.19|443.79|441.19|443.79|441.19|443.79|441.19|0
1626407890000|2021-07-16 03:58:10|443.88|441.28|443.88|441.28|443.88|441.28|443.88|441.28|0
1626407900000|2021-07-16 03:58:20|443.79|441.19|443.79|441.19|443.79|441.19|443.79|441.19|0
1626407910000|2021-07-16 03:58:30|443.98|441.38|443.98|441.38|443.98|441.38|443.98|441.38|0
1626407920000|2021-07-16 03:58:40|444.16|441.56|443.98|441.38|444.16|441.56|443.98|441.38|0
1626407970000|2021-07-16 03:59:30|444.16|441.56|444.16|441.56|444.16|441.56|444.16|441.56|0
1626407990000|2021-07-16 03:59:50|444.07|441.47|444.07|441.47|444.07|441.47|444.07|441.47|0
1626408000000|2021-07-16 04:00:00|443.98|441.38|444.16|441.56|444.16|441.56|443.98|441.38|0
1626408020000|2021-07-16 04:00:20|444.35|441.75|444.35|441.75|444.35|441.75|444.35|441.75|0
1626408030000|2021-07-16 04:00:30|444.53|441.93|444.53|441.93|444.53|441.93|444.53|441.93|0
1626408060000|2021-07-16 04:01:00|444.35|441.75|444.35|441.75|444.35|441.75|444.35|441.75|0
1626408120000|2021-07-16 04:02:00|444.53|441.93|444.53|441.93|444.53|441.93|444.53|441.93|0
1626408160000|2021-07-16 04:02:40|444.35|441.75|444.44|441.84|444.44|441.84|444.35|441.75|0
1626408170000|2021-07-16 04:02:50|444.53|441.93|444.53|441.93|444.53|441.93|444.53|441.93|0
1626408180000|2021-07-16 04:03:00|444.44|441.84|444.35|441.75|444.44|441.84|444.35|441.75|0
1626408210000|2021-07-16 04:03:30|444.16|441.56|444.35|441.75|444.35|441.75|444.16|441.56|0
1626408220000|2021-07-16 04:03:40|444.16|441.56|444.35|441.75|444.35|441.75|444.16|441.56|0
1626408280000|2021-07-16 04:04:40|444.53|441.93|444.53|441.93|444.53|441.93|444.53|441.93|0
1626408400000|2021-07-16 04:06:40|444.16|441.56|444.16|441.56|444.16|441.56|444.16|441.56|0
1626408460000|2021-07-16 04:07:40|444.06|441.46|443.97|441.37|444.06|441.46|443.97|441.37|0
1626408470000|2021-07-16 04:07:50|443.88|441.28|443.97|441.37|443.97|441.37|443.88|441.28|0
1626408480000|2021-07-16 04:08:00|443.79|441.19|443.79|441.19|443.79|441.19|443.79|441.19|0
1626408500000|2021-07-16 04:08:20|443.97|441.37|443.97|441.37|443.97|441.37|443.97|441.37|0
1626408560000|2021-07-16 04:09:20|443.79|441.19|443.79|441.19|443.79|441.19|443.79|441.19|0
1626408570000|2021-07-16 04:09:30|443.6|441|443.6|441|443.6|441|443.6|441|0
1626408580000|2021-07-16 04:09:40|443.42|440.82|443.6|441|443.6|441|443.42|440.82|0
1626408590000|2021-07-16 04:09:50|443.51|440.91|443.6|441|443.6|441|443.51|440.91|0
1626408680000|2021-07-16 04:11:20|443.79|441.19|443.79|441.19|443.79|441.19|443.79|441.19|0
1626408690000|2021-07-16 04:11:30|443.69|441.09|443.6|441|443.69|441.09|443.6|441|0
1626408720000|2021-07-16 04:12:00|443.79|441.19|443.79|441.19|443.79|441.19|443.79|441.19|0
1626408810000|2021-07-16 04:13:30|443.6|441|443.6|441|443.6|441|443.6|441|0
1626408850000|2021-07-16 04:14:10|443.42|440.82|443.42|440.82|443.42|440.82|443.42|440.82|0
1626408860000|2021-07-16 04:14:20|443.6|441|443.42|440.82|443.6|441|443.42|440.82|0
1626408870000|2021-07-16 04:14:30|443.6|441|443.6|441|443.6|441|443.42|440.82|0
1626408880000|2021-07-16 04:14:40|443.79|441.19|443.79|441.19|443.79|441.19|443.79|441.19|0
1626408900000|2021-07-16 04:15:00|443.97|441.37|443.79|441.19|443.97|441.37|443.79|441.19|0
1626408990000|2021-07-16 04:16:30|443.97|441.37|443.97|441.37|443.97|441.37|443.97|441.37|0
1626409010000|2021-07-16 04:16:50|444.16|441.56|443.97|441.37|444.16|441.56|443.97|441.37|0
1626409020000|2021-07-16 04:17:00|444.16|441.56|444.16|441.56|444.16|441.56|444.16|441.56|0
1626409030000|2021-07-16 04:17:10|443.97|441.37|443.97|441.37|443.97|441.37|443.97|441.37|0
1626409050000|2021-07-16 04:17:30|444.16|441.56|444.16|441.56|444.16|441.56|444.16|441.56|0
1626409060000|2021-07-16 04:17:40|443.97|441.37|443.97|441.37|443.97|441.37|443.97|441.37|0
1626409090000|2021-07-16 04:18:10|443.87|441.27|443.97|441.37|443.97|441.37|443.87|441.27|0
1626409100000|2021-07-16 04:18:20|443.87|441.27|443.87|441.27|443.87|441.27|443.87|441.27|0
1626409110000|2021-07-16 04:18:30|443.97|441.37|443.78|441.18|443.97|441.37|443.78|441.18|0
1626409130000|2021-07-16 04:18:50|443.6|441|443.6|441|443.6|441|443.6|441|0
1626409170000|2021-07-16 04:19:30|443.78|441.18|443.78|441.18|443.78|441.18|443.78|441.18|0
1626409200000|2021-07-16 04:20:00|443.6|441|443.6|441|443.6|441|443.6|441|0
1626409220000|2021-07-16 04:20:20|443.5|440.9|443.41|440.81|443.5|440.9|443.41|440.81|0
1626409230000|2021-07-16 04:20:30|443.6|441|443.6|441|443.6|441|443.6|441|0
1626409430000|2021-07-16 04:23:50|443.78|441.18|443.78|441.18|443.78|441.18|443.78|441.18|0
1626409450000|2021-07-16 04:24:10|443.97|441.37|443.97|441.37|443.97|441.37|443.97|441.37|0
1626409470000|2021-07-16 04:24:30|443.78|441.18|443.78|441.18|443.78|441.18|443.78|441.18|0
1626409500000|2021-07-16 04:25:00|443.6|441|443.6|441|443.6|441|443.6|441|0
1626409510000|2021-07-16 04:25:10|443.41|440.81|443.41|440.81|443.41|440.81|443.41|440.81|0
1626409540000|2021-07-16 04:25:40|443.22|440.62|443.41|440.81|443.41|440.81|443.22|440.62|0
1626409550000|2021-07-16 04:25:50|443.31|440.71|443.31|440.71|443.31|440.71|443.31|440.71|0
1626409560000|2021-07-16 04:26:00|443.41|440.81|443.41|440.81|443.41|440.81|443.41|440.81|0
1626409570000|2021-07-16 04:26:10|443.22|440.62|443.41|440.81|443.41|440.81|443.22|440.62|0
1626409670000|2021-07-16 04:27:50|443.59|440.99|443.59|440.99|443.59|440.99|443.59|440.99|0
1626409800000|2021-07-16 04:30:00|443.78|441.18|443.78|441.18|443.78|441.18|443.78|441.18|0
1626409820000|2021-07-16 04:30:20|443.96|441.36|443.96|441.36|443.96|441.36|443.96|441.36|0
1626409880000|2021-07-16 04:31:20|444.15|441.55|444.15|441.55|444.15|441.55|444.15|441.55|0
1626409890000|2021-07-16 04:31:30|444.05|441.45|443.96|441.36|444.05|441.45|443.96|441.36|0
1626409930000|2021-07-16 04:32:10|444.15|441.55|444.15|441.55|444.15|441.55|444.15|441.55|0
1626409940000|2021-07-16 04:32:20|443.96|441.36|443.96|441.36|443.96|441.36|443.96|441.36|0
1626409960000|2021-07-16 04:32:40|444.15|441.55|444.15|441.55|444.15|441.55|444.05|441.45|0
1626409990000|2021-07-16 04:33:10|444.33|441.73|444.33|441.73|444.33|441.73|444.33|441.73|0
1626410000000|2021-07-16 04:33:20|444.15|441.55|444.33|441.73|444.33|441.73|444.15|441.55|0
1626410010000|2021-07-16 04:33:30|444.15|441.55|444.15|441.55|444.15|441.55|444.15|441.55|0
1626410090000|2021-07-16 04:34:50|444.33|441.73|444.15|441.55|444.33|441.73|444.15|441.55|0
1626410110000|2021-07-16 04:35:10|444.33|441.73|444.33|441.73|444.33|441.73|444.33|441.73|0
1626410160000|2021-07-16 04:36:00|444.52|441.92|444.52|441.92|444.52|441.92|444.52|441.92|0
1626410230000|2021-07-16 04:37:10|444.7|442.1|444.7|442.1|444.7|442.1|444.7|442.1|0
1626410250000|2021-07-16 04:37:30|444.52|441.92|444.52|441.92|444.52|441.92|444.52|441.92|0
1626410260000|2021-07-16 04:37:40|444.33|441.73|444.42|441.82|444.42|441.82|444.33|441.73|0
1626410270000|2021-07-16 04:37:50|444.33|441.73|444.33|441.73|444.33|441.73|444.33|441.73|0
1626410280000|2021-07-16 04:38:00|444.15|441.55|444.15|441.55|444.33|441.73|444.15|441.55|0
1626410290000|2021-07-16 04:38:10|444.33|441.73|444.33|441.73|444.33|441.73|444.33|441.73|0
1626410300000|2021-07-16 04:38:20|444.24|441.64|444.15|441.55|444.33|441.73|444.15|441.55|0
1626410310000|2021-07-16 04:38:30|444.24|441.64|444.24|441.64|444.33|441.73|444.24|441.64|0
1626410320000|2021-07-16 04:38:40|444.15|441.55|444.15|441.55|444.15|441.55|444.15|441.55|0
1626410360000|2021-07-16 04:39:20|444.33|441.73|444.33|441.73|444.33|441.73|444.33|441.73|0
1626410370000|2021-07-16 04:39:30|444.15|441.55|444.15|441.55|444.15|441.55|444.15|441.55|0
1626410380000|2021-07-16 04:39:40|444.33|441.73|444.33|441.73|444.33|441.73|444.33|441.73|0
1626410410000|2021-07-16 04:40:10|444.24|441.64|444.24|441.64|444.24|441.64|444.24|441.64|0
1626410420000|2021-07-16 04:40:20|444.15|441.55|444.15|441.55|444.15|441.55|444.15|441.55|0
1626410450000|2021-07-16 04:40:50|443.96|441.36|443.96|441.36|443.96|441.36|443.96|441.36|0
1626410460000|2021-07-16 04:41:00|444.15|441.55|444.15|441.55|444.15|441.55|444.15|441.55|0
1626410520000|2021-07-16 04:42:00|444.33|441.73|444.23|441.63|444.33|441.73|444.23|441.63|0
1626410530000|2021-07-16 04:42:10|444.33|441.73|444.33|441.73|444.33|441.73|444.33|441.73|0
1626410580000|2021-07-16 04:43:00|444.14|441.54|444.23|441.63|444.23|441.63|444.14|441.54|0
1626410590000|2021-07-16 04:43:10|444.33|441.73|444.33|441.73|444.33|441.73|444.33|441.73|0
1626410620000|2021-07-16 04:43:40|444.14|441.54|444.14|441.54|444.14|441.54|444.14|441.54|0
1626410640000|2021-07-16 04:44:00|444.33|441.73|444.33|441.73|444.33|441.73|444.33|441.73|0
1626410670000|2021-07-16 04:44:30|444.52|441.92|444.52|441.92|444.52|441.92|444.42|441.82|0
1626410680000|2021-07-16 04:44:40|444.33|441.73|444.33|441.73|444.33|441.73|444.33|441.73|0
1626410700000|2021-07-16 04:45:00|444.14|441.54|444.33|441.73|444.33|441.73|444.14|441.54|0
1626410730000|2021-07-16 04:45:30|444.14|441.54|444.14|441.54|444.14|441.54|444.14|441.54|0
1626410740000|2021-07-16 04:45:40|444.33|441.73|444.33|441.73|444.33|441.73|444.33|441.73|0
1626410750000|2021-07-16 04:45:50|444.51|441.91|444.7|442.1|444.7|442.1|444.51|441.91|0
1626410780000|2021-07-16 04:46:20|444.89|442.29|444.89|442.29|444.89|442.29|444.89|442.29|0
1626410790000|2021-07-16 04:46:30|445.07|442.47|445.07|442.47|445.07|442.47|445.07|442.47|0
1626410800000|2021-07-16 04:46:40|444.89|442.29|444.89|442.29|444.89|442.29|444.89|442.29|0
1626410810000|2021-07-16 04:46:50|444.98|442.38|445.07|442.47|445.07|442.47|444.98|442.38|0
1626410830000|2021-07-16 04:47:10|444.89|442.29|445.07|442.47|445.07|442.47|444.89|442.29|0
1626410840000|2021-07-16 04:47:20|444.89|442.29|444.7|442.1|444.89|442.29|444.7|442.1|0
1626410860000|2021-07-16 04:47:40|444.51|441.91|444.51|441.91|444.51|441.91|444.51|441.91|0
1626410870000|2021-07-16 04:47:50|444.7|442.1|444.7|442.1|444.7|442.1|444.7|442.1|0
1626410890000|2021-07-16 04:48:10|444.51|441.91|444.7|442.1|444.7|442.1|444.51|441.91|0
1626410930000|2021-07-16 04:48:50|444.89|442.29|444.88|442.28|444.89|442.29|444.88|442.28|0
1626410940000|2021-07-16 04:49:00|444.7|442.1|444.88|442.28|444.88|442.28|444.7|442.1|0
1626410950000|2021-07-16 04:49:10|445.07|442.47|444.97|442.37|445.07|442.47|444.97|442.37|0
1626410960000|2021-07-16 04:49:20|444.88|442.28|444.88|442.28|444.88|442.28|444.88|442.28|0
1626411000000|2021-07-16 04:50:00|444.7|442.1|444.7|442.1|444.7|442.1|444.7|442.1|0
1626411030000|2021-07-16 04:50:30|444.6|442|444.51|441.91|444.6|442|444.51|441.91|0
1626411050000|2021-07-16 04:50:50|444.33|441.73|444.33|441.73|444.33|441.73|444.33|441.73|0
1626411060000|2021-07-16 04:51:00|444.51|441.91|444.51|441.91|444.51|441.91|444.51|441.91|0
1626411070000|2021-07-16 04:51:10|444.33|441.73|444.14|441.54|444.33|441.73|444.14|441.54|0
1626411080000|2021-07-16 04:51:20|444.33|441.73|444.33|441.73|444.51|441.91|444.33|441.73|0
1626411100000|2021-07-16 04:51:40|444.14|441.54|444.14|441.54|444.14|441.54|444.14|441.54|0
1626411120000|2021-07-16 04:52:00|444.33|441.73|444.33|441.73|444.33|441.73|444.33|441.73|0
1626411150000|2021-07-16 04:52:30|444.23|441.63|444.33|441.73|444.33|441.73|444.23|441.63|0
1626411160000|2021-07-16 04:52:40|444.23|441.63|444.33|441.73|444.33|441.73|444.14|441.54|0
1626411180000|2021-07-16 04:53:00|444.23|441.63|444.33|441.73|444.33|441.73|444.23|441.63|0
1626411300000|2021-07-16 04:55:00|444.51|441.91|444.51|441.91|444.51|441.91|444.51|441.91|0
1626411410000|2021-07-16 04:56:50|444.7|442.1|444.51|441.91|444.7|442.1|444.51|441.91|0
1626411420000|2021-07-16 04:57:00|444.6|442|444.7|442.1|444.7|442.1|444.6|442|0
1626411470000|2021-07-16 04:57:50|444.78|442.18|444.88|442.28|444.88|442.28|444.78|442.18|0
1626411490000|2021-07-16 04:58:10|444.7|442.1|444.7|442.1|444.78|442.18|444.7|442.1|0
1626411510000|2021-07-16 04:58:30|444.69|442.09|444.69|442.09|444.69|442.09|444.69|442.09|0
1626411560000|2021-07-16 04:59:20|444.78|442.18|444.69|442.09|444.78|442.18|444.69|442.09|0
1626411590000|2021-07-16 04:59:50|444.78|442.18|444.69|442.09|444.78|442.18|444.69|442.09|0
1626411600000|2021-07-16 05:00:00|444.88|442.28|445.07|442.47|445.07|442.47|444.88|442.28|0
1626411630000|2021-07-16 05:00:30|445.15|442.55|445.15|442.55|445.15|442.55|445.15|442.55|0
1626411640000|2021-07-16 05:00:40|445.25|442.65|445.25|442.65|445.25|442.65|445.25|442.65|0
1626411680000|2021-07-16 05:01:20|445.07|442.47|445.07|442.47|445.07|442.47|445.07|442.47|0
1626411690000|2021-07-16 05:01:30|444.88|442.28|444.88|442.28|444.88|442.28|444.88|442.28|0
1626411710000|2021-07-16 05:01:50|445.07|442.47|445.07|442.47|445.07|442.47|444.97|442.37|0
1626411720000|2021-07-16 05:02:00|445.06|442.46|445.06|442.46|445.06|442.46|445.06|442.46|0
1626411730000|2021-07-16 05:02:10|445.15|442.55|445.06|442.46|445.15|442.55|445.06|442.46|0
1626411740000|2021-07-16 05:02:20|445.25|442.65|445.44|442.84|445.44|442.84|445.25|442.65|0
1626411750000|2021-07-16 05:02:30|445.34|442.74|445.44|442.84|445.44|442.84|445.25|442.65|0
1626411760000|2021-07-16 05:02:40|445.53|442.93|445.53|442.93|445.53|442.93|445.53|442.93|0
1626411770000|2021-07-16 05:02:50|445.62|443.02|445.62|443.02|445.62|443.02|445.53|442.93|0
1626411780000|2021-07-16 05:03:00|445.81|443.21|445.81|443.21|445.81|443.21|445.81|443.21|0
1626411790000|2021-07-16 05:03:10|445.99|443.39|445.99|443.39|445.99|443.39|445.99|443.39|0
1626411800000|2021-07-16 05:03:20|445.81|443.21|445.81|443.21|445.81|443.21|445.81|443.21|0
1626411810000|2021-07-16 05:03:30|445.99|443.39|445.81|443.21|445.99|443.39|445.81|443.21|0
1626411820000|2021-07-16 05:03:40|445.62|443.02|445.62|443.02|445.62|443.02|445.62|443.02|0
1626411850000|2021-07-16 05:04:10|445.81|443.21|445.81|443.21|445.81|443.21|445.81|443.21|0
1626411880000|2021-07-16 05:04:40|445.62|443.02|445.62|443.02|445.62|443.02|445.62|443.02|0
1626411890000|2021-07-16 05:04:50|445.44|442.84|445.44|442.84|445.44|442.84|445.44|442.84|0
1626411900000|2021-07-16 05:05:00|445.62|443.02|445.44|442.84|445.62|443.02|445.44|442.84|0
1626411910000|2021-07-16 05:05:10|445.25|442.65|445.25|442.65|445.25|442.65|445.25|442.65|0
1626411930000|2021-07-16 05:05:30|445.34|442.74|445.44|442.84|445.44|442.84|445.25|442.65|0
1626411940000|2021-07-16 05:05:40|445.25|442.65|445.34|442.74|445.34|442.74|445.25|442.65|0
1626411950000|2021-07-16 05:05:50|445.25|442.65|445.34|442.74|445.43|442.83|445.25|442.65|0
1626411960000|2021-07-16 05:06:00|445.43|442.83|445.43|442.83|445.43|442.83|445.43|442.83|0
1626411980000|2021-07-16 05:06:20|445.62|443.02|445.62|443.02|445.62|443.02|445.62|443.02|0
1626411990000|2021-07-16 05:06:30|445.43|442.83|445.43|442.83|445.43|442.83|445.43|442.83|0
1626412000000|2021-07-16 05:06:40|445.62|443.02|445.62|443.02|445.62|443.02|445.62|443.02|0
1626412020000|2021-07-16 05:07:00|445.81|443.21|445.71|443.11|445.81|443.21|445.71|443.11|0
1626412030000|2021-07-16 05:07:10|445.62|443.02|445.62|443.02|445.62|443.02|445.62|443.02|0
1626412040000|2021-07-16 05:07:20|445.81|443.21|445.62|443.02|445.81|443.21|445.62|443.02|0
1626412050000|2021-07-16 05:07:30|445.43|442.83|445.62|443.02|445.62|443.02|445.43|442.83|0
1626412060000|2021-07-16 05:07:40|445.43|442.83|445.43|442.83|445.43|442.83|445.43|442.83|0
1626412080000|2021-07-16 05:08:00|445.62|443.02|445.43|442.83|445.62|443.02|445.43|442.83|0
1626412110000|2021-07-16 05:08:30|445.25|442.65|445.25|442.65|445.25|442.65|445.25|442.65|0
1626412120000|2021-07-16 05:08:40|445.43|442.83|445.43|442.83|445.43|442.83|445.43|442.83|0
1626412180000|2021-07-16 05:09:40|445.25|442.65|445.25|442.65|445.25|442.65|445.25|442.65|0
1626412210000|2021-07-16 05:10:10|445.43|442.83|445.43|442.83|445.43|442.83|445.43|442.83|0
1626412240000|2021-07-16 05:10:40|445.52|442.92|445.62|443.02|445.62|443.02|445.52|442.92|0
1626412260000|2021-07-16 05:11:00|445.25|442.65|445.43|442.83|445.43|442.83|445.25|442.65|0
1626412270000|2021-07-16 05:11:10|445.34|442.74|445.25|442.65|445.34|442.74|445.25|442.65|0
1626412290000|2021-07-16 05:11:30|445.06|442.46|445.06|442.46|445.06|442.46|445.06|442.46|0
1626412300000|2021-07-16 05:11:40|445.25|442.65|445.25|442.65|445.25|442.65|445.06|442.46|0
1626412310000|2021-07-16 05:11:50|445.06|442.46|445.15|442.55|445.15|442.55|445.06|442.46|0
1626412320000|2021-07-16 05:12:00|445.25|442.65|445.43|442.83|445.43|442.83|445.25|442.65|0
1626412330000|2021-07-16 05:12:10|445.25|442.65|445.25|442.65|445.25|442.65|445.25|442.65|0
1626412350000|2021-07-16 05:12:30|445.15|442.55|445.15|442.55|445.15|442.55|445.15|442.55|0
1626412360000|2021-07-16 05:12:40|445.06|442.46|445.06|442.46|445.06|442.46|445.06|442.46|0
1626412390000|2021-07-16 05:13:10|445.25|442.65|445.25|442.65|445.25|442.65|445.25|442.65|0
1626412400000|2021-07-16 05:13:20|445.06|442.46|445.25|442.65|445.25|442.65|445.06|442.46|0
1626412410000|2021-07-16 05:13:30|445.43|442.83|445.43|442.83|445.43|442.83|445.33|442.73|0
1626412420000|2021-07-16 05:13:40|445.25|442.65|445.43|442.83|445.43|442.83|445.25|442.65|0
1626412430000|2021-07-16 05:13:50|445.25|442.65|445.25|442.65|445.25|442.65|445.25|442.65|0
1626412500000|2021-07-16 05:15:00|445.43|442.83|445.43|442.83|445.43|442.83|445.43|442.83|0
1626412520000|2021-07-16 05:15:20|445.24|442.64|445.24|442.64|445.24|442.64|445.24|442.64|0
1626412530000|2021-07-16 05:15:30|445.33|442.73|445.24|442.64|445.33|442.73|445.24|442.64|0
1626412620000|2021-07-16 05:17:00|445.43|442.83|445.43|442.83|445.43|442.83|445.24|442.64|0
1626412630000|2021-07-16 05:17:10|445.33|442.73|445.43|442.83|445.43|442.83|445.24|442.64|0
1626412680000|2021-07-16 05:18:00|445.52|442.92|445.62|443.02|445.62|443.02|445.52|442.92|0
1626412730000|2021-07-16 05:18:50|445.43|442.83|445.43|442.83|445.43|442.83|445.43|442.83|0
1626412740000|2021-07-16 05:19:00|445.61|443.01|445.61|443.01|445.61|443.01|445.61|443.01|0
1626412800000|2021-07-16 05:20:00|445.8|443.2|445.8|443.2|445.8|443.2|445.8|443.2|0
1626412810000|2021-07-16 05:20:10|445.61|443.01|445.61|443.01|445.61|443.01|445.61|443.01|0
1626412830000|2021-07-16 05:20:30|445.52|442.92|445.61|443.01|445.61|443.01|445.52|442.92|0
1626412840000|2021-07-16 05:20:40|445.43|442.83|445.43|442.83|445.43|442.83|445.43|442.83|0
1626412860000|2021-07-16 05:21:00|445.52|442.92|445.43|442.83|445.52|442.92|445.43|442.83|0
1626412870000|2021-07-16 05:21:10|445.24|442.64|445.43|442.83|445.43|442.83|445.24|442.64|0
1626412910000|2021-07-16 05:21:50|445.33|442.73|445.24|442.64|445.33|442.73|445.24|442.64|0
1626412930000|2021-07-16 05:22:10|445.15|442.55|445.06|442.46|445.15|442.55|445.06|442.46|0
1626412970000|2021-07-16 05:22:50|445.24|442.64|445.24|442.64|445.24|442.64|445.24|442.64|0
1626412980000|2021-07-16 05:23:00|445.06|442.46|445.06|442.46|445.06|442.46|445.06|442.46|0
1626413000000|2021-07-16 05:23:20|445.24|442.64|445.06|442.46|445.24|442.64|445.06|442.46|0
1626413010000|2021-07-16 05:23:30|445.24|442.64|445.24|442.64|445.24|442.64|445.24|442.64|0
1626413050000|2021-07-16 05:24:10|445.43|442.83|445.43|442.83|445.43|442.83|445.43|442.83|0
1626413090000|2021-07-16 05:24:50|445.24|442.64|445.24|442.64|445.24|442.64|445.24|442.64|0
1626413100000|2021-07-16 05:25:00|445.05|442.45|445.24|442.64|445.24|442.64|445.05|442.45|0
1626413120000|2021-07-16 05:25:20|445.33|442.73|445.43|442.83|445.43|442.83|445.33|442.73|0
1626413150000|2021-07-16 05:25:50|445.52|442.92|445.43|442.83|445.52|442.92|445.43|442.83|0
1626413170000|2021-07-16 05:26:10|445.61|443.01|445.61|443.01|445.61|443.01|445.61|443.01|0
1626413200000|2021-07-16 05:26:40|445.7|443.1|445.8|443.2|445.8|443.2|445.7|443.1|0
1626413220000|2021-07-16 05:27:00|445.61|443.01|445.61|443.01|445.61|443.01|445.61|443.01|0
1626413230000|2021-07-16 05:27:10|445.43|442.83|445.43|442.83|445.43|442.83|445.43|442.83|0
1626413250000|2021-07-16 05:27:30|445.51|442.91|445.51|442.91|445.51|442.91|445.51|442.91|0
1626413260000|2021-07-16 05:27:40|445.61|443.01|445.43|442.83|445.61|443.01|445.43|442.83|0
1626413270000|2021-07-16 05:27:50|445.61|443.01|445.61|443.01|445.61|443.01|445.61|443.01|0
1626413280000|2021-07-16 05:28:00|445.43|442.83|445.43|442.83|445.61|443.01|445.43|442.83|0
1626413300000|2021-07-16 05:28:20|445.42|442.82|445.42|442.82|445.42|442.82|445.42|442.82|0
1626413320000|2021-07-16 05:28:40|445.24|442.64|445.24|442.64|445.24|442.64|445.24|442.64|0
1626413330000|2021-07-16 05:28:50|445.33|442.73|445.24|442.64|445.33|442.73|445.24|442.64|0
1626413340000|2021-07-16 05:29:00|445.42|442.82|445.24|442.64|445.42|442.82|445.24|442.64|0
1626413360000|2021-07-16 05:29:20|445.33|442.73|445.42|442.82|445.42|442.82|445.33|442.73|0
1626413400000|2021-07-16 05:30:00|445.61|443.01|445.61|443.01|445.61|443.01|445.61|443.01|0
1626413480000|2021-07-16 05:31:20|445.8|443.2|445.61|443.01|445.8|443.2|445.61|443.01|0
1626413500000|2021-07-16 05:31:40|445.7|443.1|445.7|443.1|445.7|443.1|445.7|443.1|0
1626413510000|2021-07-16 05:31:50|445.8|443.2|445.8|443.2|445.8|443.2|445.8|443.2|0
1626413520000|2021-07-16 05:32:00|445.61|443.01|445.61|443.01|445.61|443.01|445.61|443.01|0
1626413530000|2021-07-16 05:32:10|445.8|443.2|445.8|443.2|445.8|443.2|445.8|443.2|0
1626413540000|2021-07-16 05:32:20|445.98|443.38|445.98|443.38|445.98|443.38|445.98|443.38|0
1626413550000|2021-07-16 05:32:30|445.79|443.19|445.79|443.19|445.79|443.19|445.79|443.19|0
1626413580000|2021-07-16 05:33:00|445.88|443.28|445.98|443.38|445.98|443.38|445.88|443.28|0
1626413590000|2021-07-16 05:33:10|445.79|443.19|445.98|443.38|445.98|443.38|445.79|443.19|0
1626413680000|2021-07-16 05:34:40|445.79|443.19|445.79|443.19|445.79|443.19|445.79|443.19|0
1626413690000|2021-07-16 05:34:50|445.88|443.28|445.79|443.19|445.98|443.38|445.79|443.19|0
1626413700000|2021-07-16 05:35:00|445.98|443.38|445.98|443.38|445.98|443.38|445.98|443.38|0
1626413710000|2021-07-16 05:35:10|445.88|443.28|445.79|443.19|445.98|443.38|445.79|443.19|0
1626413720000|2021-07-16 05:35:20|445.88|443.28|445.79|443.19|445.88|443.28|445.79|443.19|0
1626413770000|2021-07-16 05:36:10|445.98|443.38|445.98|443.38|445.98|443.38|445.98|443.38|0
1626413780000|2021-07-16 05:36:20|445.88|443.28|445.88|443.28|445.98|443.38|445.88|443.28|0
1626413790000|2021-07-16 05:36:30|445.79|443.19|445.61|443.01|445.79|443.19|445.61|443.01|0
1626413800000|2021-07-16 05:36:40|445.42|442.82|445.42|442.82|445.42|442.82|445.42|442.82|0
1626413840000|2021-07-16 05:37:20|445.51|442.91|445.61|443.01|445.61|443.01|445.51|442.91|0
1626413850000|2021-07-16 05:37:30|445.42|442.82|445.42|442.82|445.61|443.01|445.42|442.82|0
1626413860000|2021-07-16 05:37:40|445.61|443.01|445.61|443.01|445.61|443.01|445.61|443.01|0
1626413870000|2021-07-16 05:37:50|445.42|442.82|445.23|442.63|445.42|442.82|445.23|442.63|0
1626413920000|2021-07-16 05:38:40|445.42|442.82|445.61|443.01|445.61|443.01|445.42|442.82|0
1626413940000|2021-07-16 05:39:00|445.42|442.82|445.42|442.82|445.42|442.82|445.42|442.82|0
1626413950000|2021-07-16 05:39:10|445.61|443.01|445.61|443.01|445.61|443.01|445.61|443.01|0
1626413970000|2021-07-16 05:39:30|445.42|442.82|445.42|442.82|445.42|442.82|445.42|442.82|0
1626413980000|2021-07-16 05:39:40|445.51|442.91|445.61|443.01|445.61|443.01|445.42|442.82|0
1626413990000|2021-07-16 05:39:50|445.42|442.82|445.61|443.01|445.61|443.01|445.42|442.82|0
1626414020000|2021-07-16 05:40:20|445.42|442.82|445.42|442.82|445.42|442.82|445.42|442.82|0
1626414060000|2021-07-16 05:41:00|445.61|443.01|445.51|442.91|445.61|443.01|445.51|442.91|0
1626414070000|2021-07-16 05:41:10|445.42|442.82|445.42|442.82|445.42|442.82|445.42|442.82|0
1626414090000|2021-07-16 05:41:30|445.23|442.63|445.23|442.63|445.32|442.72|445.23|442.63|0
1626414100000|2021-07-16 05:41:40|445.32|442.72|445.32|442.72|445.32|442.72|445.32|442.72|0
1626414110000|2021-07-16 05:41:50|445.23|442.63|445.23|442.63|445.23|442.63|445.23|442.63|0
1626414120000|2021-07-16 05:42:00|445.32|442.72|445.42|442.82|445.42|442.82|445.23|442.63|0
1626414170000|2021-07-16 05:42:50|445.23|442.63|445.23|442.63|445.23|442.63|445.23|442.63|0
1626414180000|2021-07-16 05:43:00|445.42|442.82|445.42|442.82|445.42|442.82|445.42|442.82|0
1626414230000|2021-07-16 05:43:50|445.6|443|445.42|442.82|445.6|443|445.42|442.82|0
1626414240000|2021-07-16 05:44:00|445.6|443|445.6|443|445.6|443|445.6|443|0
1626414250000|2021-07-16 05:44:10|445.51|442.91|445.6|443|445.6|443|445.51|442.91|0
1626414260000|2021-07-16 05:44:20|445.42|442.82|445.42|442.82|445.42|442.82|445.42|442.82|0
1626414280000|2021-07-16 05:44:40|445.23|442.63|445.23|442.63|445.23|442.63|445.23|442.63|0
1626414310000|2021-07-16 05:45:10|445.05|442.45|444.86|442.26|445.05|442.45|444.86|442.26|0
1626414330000|2021-07-16 05:45:30|444.76|442.16|444.67|442.07|444.76|442.16|444.67|442.07|0
1626414340000|2021-07-16 05:45:40|444.76|442.16|444.67|442.07|444.86|442.26|444.67|442.07|0
1626414360000|2021-07-16 05:46:00|444.86|442.26|444.86|442.26|444.86|442.26|444.86|442.26|0
1626414370000|2021-07-16 05:46:10|444.67|442.07|444.67|442.07|444.67|442.07|444.67|442.07|0
1626414380000|2021-07-16 05:46:20|444.49|441.89|444.49|441.89|444.67|442.07|444.49|441.89|0
1626414390000|2021-07-16 05:46:30|444.58|441.98|444.67|442.07|444.67|442.07|444.58|441.98|0
1626414400000|2021-07-16 05:46:40|444.86|442.26|444.86|442.26|444.86|442.26|444.86|442.26|0
1626414420000|2021-07-16 05:47:00|445.05|442.45|445.05|442.45|445.05|442.45|445.05|442.45|0
1626414430000|2021-07-16 05:47:10|445.04|442.44|445.04|442.44|445.04|442.44|445.04|442.44|0
1626414440000|2021-07-16 05:47:20|444.86|442.26|444.86|442.26|444.86|442.26|444.86|442.26|0
1626414470000|2021-07-16 05:47:50|444.67|442.07|444.67|442.07|444.67|442.07|444.67|442.07|0
1626414480000|2021-07-16 05:48:00|444.76|442.16|444.86|442.26|444.86|442.26|444.76|442.16|0
1626414490000|2021-07-16 05:48:10|444.67|442.07|444.67|442.07|444.67|442.07|444.67|442.07|0
1626414530000|2021-07-16 05:48:50|444.49|441.89|444.49|441.89|444.49|441.89|444.49|441.89|0
1626414550000|2021-07-16 05:49:10|444.3|441.7|444.3|441.7|444.3|441.7|444.3|441.7|0
1626414560000|2021-07-16 05:49:20|444.12|441.52|444.12|441.52|444.12|441.52|444.12|441.52|0
1626414570000|2021-07-16 05:49:30|443.93|441.33|443.93|441.33|443.93|441.33|443.93|441.33|0
1626414630000|2021-07-16 05:50:30|444.11|441.51|444.11|441.51|444.11|441.51|444.11|441.51|0
1626414650000|2021-07-16 05:50:50|444.3|441.7|444.3|441.7|444.3|441.7|444.3|441.7|0
1626414660000|2021-07-16 05:51:00|444.11|441.51|444.11|441.51|444.11|441.51|444.11|441.51|0
1626414670000|2021-07-16 05:51:10|444.2|441.6|444.11|441.51|444.3|441.7|444.11|441.51|0
1626414680000|2021-07-16 05:51:20|444.3|441.7|444.3|441.7|444.3|441.7|444.3|441.7|0
1626414690000|2021-07-16 05:51:30|444.11|441.51|444.11|441.51|444.11|441.51|444.11|441.51|0
1626414700000|2021-07-16 05:51:40|444.3|441.7|444.11|441.51|444.3|441.7|444.11|441.51|0
1626414720000|2021-07-16 05:52:00|444.3|441.7|444.3|441.7|444.3|441.7|444.3|441.7|0
1626414730000|2021-07-16 05:52:10|444.49|441.89|444.49|441.89|444.49|441.89|444.49|441.89|0
1626414750000|2021-07-16 05:52:30|444.67|442.07|444.67|442.07|444.67|442.07|444.67|442.07|0
1626414760000|2021-07-16 05:52:40|444.57|441.97|444.57|441.97|444.57|441.97|444.57|441.97|0
1626414770000|2021-07-16 05:52:50|444.67|442.07|444.49|441.89|444.67|442.07|444.49|441.89|0
1626414790000|2021-07-16 05:53:10|444.48|441.88|444.48|441.88|444.48|441.88|444.48|441.88|0
1626414810000|2021-07-16 05:53:30|444.67|442.07|444.86|442.26|444.86|442.26|444.67|442.07|0
1626414830000|2021-07-16 05:53:50|444.76|442.16|444.67|442.07|444.76|442.16|444.67|442.07|0
1626414840000|2021-07-16 05:54:00|444.57|441.97|444.48|441.88|444.67|442.07|444.48|441.88|0
1626414850000|2021-07-16 05:54:10|444.3|441.7|444.3|441.7|444.3|441.7|444.3|441.7|0
1626414870000|2021-07-16 05:54:30|444.48|441.88|444.48|441.88|444.48|441.88|444.48|441.88|0
1626414930000|2021-07-16 05:55:30|444.39|441.79|444.39|441.79|444.39|441.79|444.39|441.79|0
1626414940000|2021-07-16 05:55:40|444.48|441.88|444.48|441.88|444.48|441.88|444.48|441.88|0
1626414950000|2021-07-16 05:55:50|444.67|442.07|444.48|441.88|444.67|442.07|444.48|441.88|0
1626414960000|2021-07-16 05:56:00|444.67|442.07|444.48|441.88|444.67|442.07|444.48|441.88|0
1626414970000|2021-07-16 05:56:10|444.67|442.07|444.86|442.26|444.86|442.26|444.67|442.07|0
1626414980000|2021-07-16 05:56:20|444.67|442.07|444.67|442.07|444.67|442.07|444.67|442.07|0
1626415010000|2021-07-16 05:56:50|444.48|441.88|444.48|441.88|444.48|441.88|444.48|441.88|0
1626415020000|2021-07-16 05:57:00|444.3|441.7|444.3|441.7|444.3|441.7|444.3|441.7|0
1626415070000|2021-07-16 05:57:50|444.11|441.51|444.2|441.6|444.2|441.6|444.11|441.51|0
1626415080000|2021-07-16 05:58:00|444.11|441.51|443.93|441.33|444.11|441.51|443.93|441.33|0
1626415120000|2021-07-16 05:58:40|444.11|441.51|444.11|441.51|444.11|441.51|444.11|441.51|0
1626415130000|2021-07-16 05:58:50|443.93|441.33|443.93|441.33|443.93|441.33|443.93|441.33|0
1626415140000|2021-07-16 05:59:00|443.74|441.14|443.74|441.14|443.74|441.14|443.74|441.14|0
1626415160000|2021-07-16 05:59:20|443.83|441.23|443.93|441.33|443.93|441.33|443.83|441.23|0
1626415170000|2021-07-16 05:59:30|443.74|441.14|443.74|441.14|443.74|441.14|443.74|441.14|0
1626415180000|2021-07-16 05:59:40|443.55|440.95|443.37|440.77|443.55|440.95|443.37|440.77|0
1626415190000|2021-07-16 05:59:50|443.18|440.58|443.55|440.95|443.55|440.95|443.18|440.58|0
1626415200000|2021-07-16 06:00:00|443.37|440.77|442.81|440.21|443.37|440.77|442.81|440.21|0
1626415220000|2021-07-16 06:00:20|443|440.4|443|440.4|443|440.4|443|440.4|0
1626415230000|2021-07-16 06:00:30|443.18|440.58|443.37|440.77|443.37|440.77|443.18|440.58|0
1626415240000|2021-07-16 06:00:40|443.55|440.95|443.37|440.77|443.55|440.95|443.37|440.77|0
1626415250000|2021-07-16 06:00:50|443.46|440.86|443.37|440.77|443.46|440.86|443.37|440.77|0
1626415260000|2021-07-16 06:01:00|443.18|440.58|442.63|440.03|443.18|440.58|442.63|440.03|0
1626415270000|2021-07-16 06:01:10|442.44|439.84|442.44|439.84|442.44|439.84|442.44|439.84|0
1626415280000|2021-07-16 06:01:20|442.26|439.66|442.44|439.84|442.44|439.84|442.26|439.66|0
1626415290000|2021-07-16 06:01:30|442.26|439.66|442.63|440.03|442.81|440.21|442.26|439.66|0
1626415300000|2021-07-16 06:01:40|442.71|440.11|442.44|439.84|442.71|440.11|442.44|439.84|0
1626415310000|2021-07-16 06:01:50|442.26|439.66|442.34|439.74|442.34|439.74|442.26|439.66|0
1626415320000|2021-07-16 06:02:00|442.44|439.84|442.25|439.65|442.44|439.84|442.25|439.65|0
1626415340000|2021-07-16 06:02:20|442.44|439.84|442.44|439.84|442.44|439.84|442.44|439.84|0
1626415350000|2021-07-16 06:02:30|442.34|439.74|442.25|439.65|442.34|439.74|442.25|439.65|0
1626415360000|2021-07-16 06:02:40|442.07|439.47|442.07|439.47|442.16|439.56|442.07|439.47|0
1626415370000|2021-07-16 06:02:50|441.88|439.28|442.07|439.47|442.07|439.47|441.88|439.28|0
1626415380000|2021-07-16 06:03:00|441.88|439.28|441.7|439.1|441.88|439.28|441.7|439.1|0
1626415400000|2021-07-16 06:03:20|441.51|438.91|441.51|438.91|441.51|438.91|441.51|438.91|0
1626415410000|2021-07-16 06:03:30|441.7|439.1|441.7|439.1|441.7|439.1|441.7|439.1|0
1626415420000|2021-07-16 06:03:40|441.6|439|441.51|438.91|441.6|439|441.51|438.91|0
1626415430000|2021-07-16 06:03:50|441.33|438.73|441.33|438.73|441.33|438.73|441.14|438.54|0
1626415440000|2021-07-16 06:04:00|441.51|438.91|441.33|438.73|441.51|438.91|441.33|438.73|0
1626415450000|2021-07-16 06:04:10|441.51|438.91|441.51|438.91|441.51|438.91|441.51|438.91|0
1626415470000|2021-07-16 06:04:30|441.7|439.1|441.7|439.1|441.7|439.1|441.7|439.1|0
1626415480000|2021-07-16 06:04:40|441.6|439|441.33|438.73|441.6|439|441.33|438.73|0
1626415490000|2021-07-16 06:04:50|441.14|438.54|441.14|438.54|441.14|438.54|441.14|438.54|0
1626415500000|2021-07-16 06:05:00|440.96|438.36|441.23|438.63|441.23|438.63|440.96|438.36|0
1626415510000|2021-07-16 06:05:10|441.14|438.54|441.14|438.54|441.14|438.54|441.14|438.54|0
1626415520000|2021-07-16 06:05:20|441.33|438.73|441.33|438.73|441.33|438.73|441.33|438.73|0
1626415530000|2021-07-16 06:05:30|441.23|438.63|441.33|438.73|441.33|438.73|441.14|438.54|0
1626415540000|2021-07-16 06:05:40|441.23|438.63|441.51|438.91|441.51|438.91|441.23|438.63|0
1626415550000|2021-07-16 06:05:50|441.7|439.1|441.7|439.1|441.7|439.1|441.7|439.1|0
1626415560000|2021-07-16 06:06:00|441.51|438.91|441.14|438.54|441.51|438.91|441.14|438.54|0
1626415570000|2021-07-16 06:06:10|441.33|438.73|441.14|438.54|441.33|438.73|441.14|438.54|0
1626415580000|2021-07-16 06:06:20|440.96|438.36|440.96|438.36|440.96|438.36|440.96|438.36|0
1626415600000|2021-07-16 06:06:40|441.05|438.45|441.14|438.54|441.14|438.54|441.05|438.45|0
1626415610000|2021-07-16 06:06:50|441.05|438.45|441.14|438.54|441.14|438.54|441.05|438.45|0
1626415620000|2021-07-16 06:07:00|441.33|438.73|441.33|438.73|441.33|438.73|441.14|438.54|0
1626415650000|2021-07-16 06:07:30|441.14|438.54|441.14|438.54|441.14|438.54|441.14|438.54|0
1626415680000|2021-07-16 06:08:00|440.96|438.36|440.96|438.36|440.96|438.36|440.96|438.36|0
1626415690000|2021-07-16 06:08:10|441.14|438.54|440.3|437.7|441.14|438.54|440.3|437.7|0
1626415700000|2021-07-16 06:08:20|440.59|437.99|440.59|437.99|440.96|438.36|440.59|437.99|0
1626415710000|2021-07-16 06:08:30|440.77|438.17|440.96|438.36|440.96|438.36|440.77|438.17|0
1626415720000|2021-07-16 06:08:40|441.14|438.54|441.14|438.54|441.14|438.54|441.14|438.54|0
1626415740000|2021-07-16 06:09:00|441.23|438.63|441.14|438.54|441.33|438.73|441.14|438.54|0
1626415750000|2021-07-16 06:09:10|441.23|438.63|441.23|438.63|441.23|438.63|441.23|438.63|0
1626415760000|2021-07-16 06:09:20|441.33|438.73|441.33|438.73|441.33|438.73|441.33|438.73|0
1626415770000|2021-07-16 06:09:30|441.14|438.54|441.14|438.54|441.14|438.54|441.14|438.54|0
1626415790000|2021-07-16 06:09:50|440.96|438.36|440.77|438.17|440.96|438.36|440.77|438.17|0
1626415800000|2021-07-16 06:10:00|441.14|438.54|441.14|438.54|441.14|438.54|441.14|438.54|0
1626415810000|2021-07-16 06:10:10|441.33|438.73|441.14|438.54|441.33|438.73|441.14|438.54|0
1626415820000|2021-07-16 06:10:20|441.33|438.73|441.14|438.54|441.33|438.73|441.14|438.54|0
1626415830000|2021-07-16 06:10:30|441.04|438.44|440.95|438.35|441.04|438.44|440.95|438.35|0
1626415840000|2021-07-16 06:10:40|441.04|438.44|441.14|438.54|441.14|438.54|441.04|438.44|0
1626415850000|2021-07-16 06:10:50|441.32|438.72|441.32|438.72|441.32|438.72|441.32|438.72|0
1626415860000|2021-07-16 06:11:00|441.14|438.54|441.14|438.54|441.14|438.54|441.14|438.54|0
1626415880000|2021-07-16 06:11:20|441.32|438.72|441.32|438.72|441.32|438.72|441.32|438.72|0
1626415900000|2021-07-16 06:11:40|441.14|438.54|441.14|438.54|441.14|438.54|441.14|438.54|0
1626415910000|2021-07-16 06:11:50|441.32|438.72|441.51|438.91|441.51|438.91|441.32|438.72|0
1626415920000|2021-07-16 06:12:00|441.69|439.09|441.51|438.91|441.69|439.09|441.51|438.91|0
1626415930000|2021-07-16 06:12:10|441.6|439|441.51|438.91|441.6|439|441.51|438.91|0
1626415940000|2021-07-16 06:12:20|441.69|439.09|441.88|439.28|441.88|439.28|441.69|439.09|0
1626415970000|2021-07-16 06:12:50|442.06|439.46|441.69|439.09|442.06|439.46|441.69|439.09|0
1626415980000|2021-07-16 06:13:00|441.88|439.28|442.06|439.46|442.06|439.46|441.88|439.28|0
1626415990000|2021-07-16 06:13:10|441.88|439.28|441.88|439.28|441.88|439.28|441.88|439.28|0
1626416000000|2021-07-16 06:13:20|442.06|439.46|442.06|439.46|442.06|439.46|441.88|439.28|0
1626416010000|2021-07-16 06:13:30|442.25|439.65|442.25|439.65|442.25|439.65|442.06|439.46|0
1626416020000|2021-07-16 06:13:40|442.44|439.84|442.44|439.84|442.44|439.84|442.44|439.84|0
1626416040000|2021-07-16 06:14:00|442.52|439.92|442.25|439.65|442.52|439.92|442.25|439.65|0
1626416050000|2021-07-16 06:14:10|442.34|439.74|442.43|439.83|442.43|439.83|442.34|439.74|0
1626416060000|2021-07-16 06:14:20|442.62|440.02|442.62|440.02|442.62|440.02|442.62|440.02|0
1626416080000|2021-07-16 06:14:40|442.43|439.83|442.43|439.83|442.43|439.83|442.43|439.83|0
1626416100000|2021-07-16 06:15:00|442.62|440.02|442.81|440.21|442.81|440.21|442.62|440.02|0
1626416110000|2021-07-16 06:15:10|442.62|440.02|442.62|440.02|442.62|440.02|442.62|440.02|0
1626416120000|2021-07-16 06:15:20|442.43|439.83|442.43|439.83|442.43|439.83|442.43|439.83|0
1626416130000|2021-07-16 06:15:30|442.25|439.65|442.43|439.83|442.43|439.83|442.25|439.65|0
1626416140000|2021-07-16 06:15:40|442.25|439.65|442.25|439.65|442.25|439.65|442.25|439.65|0
1626416160000|2021-07-16 06:16:00|442.43|439.83|442.43|439.83|442.43|439.83|442.34|439.74|0
1626416180000|2021-07-16 06:16:20|442.62|440.02|442.62|440.02|442.62|440.02|442.62|440.02|0
1626416190000|2021-07-16 06:16:30|442.71|440.11|442.8|440.2|442.8|440.2|442.71|440.11|0
1626416210000|2021-07-16 06:16:50|442.62|440.02|442.62|440.02|442.62|440.02|442.62|440.02|0
1626416220000|2021-07-16 06:17:00|442.8|440.2|442.99|440.39|442.99|440.39|442.8|440.2|0
1626416230000|2021-07-16 06:17:10|442.8|440.2|442.62|440.02|442.8|440.2|442.62|440.02|0
1626416240000|2021-07-16 06:17:20|442.8|440.2|442.99|440.39|442.99|440.39|442.8|440.2|0
1626416250000|2021-07-16 06:17:30|443.18|440.58|443.18|440.58|443.18|440.58|443.18|440.58|0
1626416260000|2021-07-16 06:17:40|442.99|440.39|443.17|440.57|443.17|440.57|442.99|440.39|0
1626416270000|2021-07-16 06:17:50|442.99|440.39|442.99|440.39|442.99|440.39|442.99|440.39|0
1626416280000|2021-07-16 06:18:00|443.17|440.57|442.8|440.2|443.17|440.57|442.8|440.2|0
1626416310000|2021-07-16 06:18:30|442.62|440.02|442.8|440.2|442.8|440.2|442.62|440.02|0
1626416320000|2021-07-16 06:18:40|442.62|440.02|442.62|440.02|442.8|440.2|442.62|440.02|0
1626416340000|2021-07-16 06:19:00|442.8|440.2|442.62|440.02|442.8|440.2|442.62|440.02|0
1626416350000|2021-07-16 06:19:10|442.8|440.2|442.8|440.2|442.8|440.2|442.8|440.2|0
1626416370000|2021-07-16 06:19:30|442.99|440.39|442.8|440.2|442.99|440.39|442.8|440.2|0
1626416400000|2021-07-16 06:20:00|442.99|440.39|442.99|440.39|442.99|440.39|442.99|440.39|0
1626416450000|2021-07-16 06:20:50|443.17|440.57|442.99|440.39|443.17|440.57|442.99|440.39|0
1626416460000|2021-07-16 06:21:00|443.17|440.57|443.17|440.57|443.17|440.57|443.17|440.57|0
1626416470000|2021-07-16 06:21:10|443.36|440.76|443.73|441.13|443.73|441.13|443.36|440.76|0
1626416480000|2021-07-16 06:21:20|443.92|441.32|443.92|441.32|443.92|441.32|443.92|441.32|0
1626416490000|2021-07-16 06:21:30|444.1|441.5|444.1|441.5|444.1|441.5|444.1|441.5|0
1626416500000|2021-07-16 06:21:40|444.29|441.69|444.29|441.69|444.29|441.69|444.29|441.69|0
1626416510000|2021-07-16 06:21:50|444.1|441.5|444.29|441.69|444.29|441.69|444.1|441.5|0
1626416520000|2021-07-16 06:22:00|444.1|441.5|443.92|441.32|444.1|441.5|443.92|441.32|0
1626416530000|2021-07-16 06:22:10|444|441.4|443.92|441.32|444|441.4|443.92|441.32|0
1626416540000|2021-07-16 06:22:20|444.1|441.5|444.1|441.5|444.1|441.5|444.1|441.5|0
1626416550000|2021-07-16 06:22:30|444|441.4|444.1|441.5|444.1|441.5|444|441.4|0
1626416570000|2021-07-16 06:22:50|444.29|441.69|444.29|441.69|444.29|441.69|444.29|441.69|0
1626416580000|2021-07-16 06:23:00|444.1|441.5|444.1|441.5|444.1|441.5|444.1|441.5|0
1626416600000|2021-07-16 06:23:20|444.29|441.69|444.1|441.5|444.29|441.69|444.1|441.5|0
1626416610000|2021-07-16 06:23:30|443.91|441.31|443.91|441.31|443.91|441.31|443.91|441.31|0
1626416630000|2021-07-16 06:23:50|444.1|441.5|444.1|441.5|444.1|441.5|444.1|441.5|0
1626416640000|2021-07-16 06:24:00|444.29|441.69|444.47|441.87|444.47|441.87|444.29|441.69|0
1626416650000|2021-07-16 06:24:10|444.66|442.06|444.66|442.06|444.66|442.06|444.66|442.06|0
1626416660000|2021-07-16 06:24:20|444.56|441.96|444.47|441.87|444.56|441.96|444.47|441.87|0
1626416670000|2021-07-16 06:24:30|444.29|441.69|444.47|441.87|444.47|441.87|444.29|441.69|0
1626416680000|2021-07-16 06:24:40|444.66|442.06|444.66|442.06|444.66|442.06|444.66|442.06|0
1626416690000|2021-07-16 06:24:50|444.56|441.96|444.29|441.69|444.56|441.96|444.29|441.69|0
1626416700000|2021-07-16 06:25:00|444.37|441.77|444.47|441.87|444.47|441.87|444.37|441.77|0
1626416730000|2021-07-16 06:25:30|444.66|442.06|445.03|442.43|445.03|442.43|444.66|442.06|0
1626416750000|2021-07-16 06:25:50|444.84|442.24|444.84|442.24|444.84|442.24|444.84|442.24|0
1626416760000|2021-07-16 06:26:00|444.93|442.33|445.03|442.43|445.03|442.43|444.93|442.33|0
1626416770000|2021-07-16 06:26:10|444.93|442.33|444.84|442.24|444.93|442.33|444.84|442.24|0
1626416800000|2021-07-16 06:26:40|444.66|442.06|444.66|442.06|444.66|442.06|444.66|442.06|0
1626416830000|2021-07-16 06:27:10|444.47|441.87|444.47|441.87|444.47|441.87|444.47|441.87|0
1626416840000|2021-07-16 06:27:20|444.66|442.06|444.66|442.06|444.66|442.06|444.66|442.06|0
1626416850000|2021-07-16 06:27:30|444.74|442.14|444.66|442.06|444.84|442.24|444.66|442.06|0
1626416860000|2021-07-16 06:27:40|444.84|442.24|444.84|442.24|444.84|442.24|444.84|442.24|0
1626416880000|2021-07-16 06:28:00|445.03|442.43|445.21|442.61|445.21|442.61|445.03|442.43|0
1626416890000|2021-07-16 06:28:10|445.03|442.43|445.03|442.43|445.03|442.43|444.93|442.33|0
1626416910000|2021-07-16 06:28:30|445.21|442.61|445.21|442.61|445.21|442.61|445.21|442.61|0
1626416920000|2021-07-16 06:28:40|445.3|442.7|445.3|442.7|445.3|442.7|445.3|442.7|0
1626416930000|2021-07-16 06:28:50|445.4|442.8|445.4|442.8|445.4|442.8|445.4|442.8|0
1626416940000|2021-07-16 06:29:00|445.21|442.61|445.3|442.7|445.4|442.8|445.21|442.61|0
1626416950000|2021-07-16 06:29:10|445.21|442.61|445.4|442.8|445.4|442.8|445.21|442.61|0
1626416960000|2021-07-16 06:29:20|445.3|442.7|445.4|442.8|445.4|442.8|445.3|442.7|0
1626416970000|2021-07-16 06:29:30|445.49|442.89|445.4|442.8|445.49|442.89|445.4|442.8|0
1626416980000|2021-07-16 06:29:40|445.58|442.98|445.4|442.8|445.58|442.98|445.4|442.8|0
1626416990000|2021-07-16 06:29:50|445.21|442.61|445.21|442.61|445.21|442.61|445.21|442.61|0
1626417000000|2021-07-16 06:30:00|445.4|442.8|445.4|442.8|445.58|442.98|445.4|442.8|0
1626417010000|2021-07-16 06:30:10|445.21|442.61|445.21|442.61|445.21|442.61|445.21|442.61|0
1626417020000|2021-07-16 06:30:20|445.4|442.8|445.4|442.8|445.4|442.8|445.4|442.8|0
1626417030000|2021-07-16 06:30:30|445.21|442.61|445.03|442.43|445.21|442.61|445.03|442.43|0
1626417040000|2021-07-16 06:30:40|444.84|442.24|444.84|442.24|444.84|442.24|444.84|442.24|0
1626417050000|2021-07-16 06:30:50|444.65|442.05|444.65|442.05|444.65|442.05|444.65|442.05|0
1626417060000|2021-07-16 06:31:00|444.47|441.87|444.56|441.96|444.65|442.05|444.47|441.87|0
1626417070000|2021-07-16 06:31:10|444.47|441.87|444.28|441.68|444.47|441.87|444.28|441.68|0
1626417080000|2021-07-16 06:31:20|444.47|441.87|444.47|441.87|444.47|441.87|444.47|441.87|0
1626417100000|2021-07-16 06:31:40|444.37|441.77|444.47|441.87|444.47|441.87|444.28|441.68|0
1626417120000|2021-07-16 06:32:00|444.28|441.68|444.47|441.87|444.47|441.87|444.28|441.68|0
1626417140000|2021-07-16 06:32:20|444.56|441.96|444.65|442.05|444.65|442.05|444.47|441.87|0
1626417150000|2021-07-16 06:32:30|444.84|442.24|444.84|442.24|444.84|442.24|444.84|442.24|0
1626417160000|2021-07-16 06:32:40|444.65|442.05|444.65|442.05|444.65|442.05|444.65|442.05|0
1626417170000|2021-07-16 06:32:50|444.47|441.87|444.47|441.87|444.47|441.87|444.47|441.87|0
1626417180000|2021-07-16 06:33:00|444.84|442.24|444.74|442.14|444.84|442.24|444.74|442.14|0
1626417190000|2021-07-16 06:33:10|444.84|442.24|444.84|442.24|444.84|442.24|444.84|442.24|0
1626417210000|2021-07-16 06:33:30|444.65|442.05|444.47|441.87|444.65|442.05|444.47|441.87|0
1626417230000|2021-07-16 06:33:50|444.28|441.68|444.37|441.77|444.37|441.77|444.28|441.68|0
1626417240000|2021-07-16 06:34:00|444.47|441.87|444.47|441.87|444.56|441.96|444.47|441.87|0
1626417250000|2021-07-16 06:34:10|444.28|441.68|444.28|441.68|444.28|441.68|444.28|441.68|0
1626417260000|2021-07-16 06:34:20|444.37|441.77|444.28|441.68|444.47|441.87|444.28|441.68|0
1626417270000|2021-07-16 06:34:30|444.37|441.77|444.37|441.77|444.47|441.87|444.28|441.68|0
1626417280000|2021-07-16 06:34:40|444.47|441.87|444.47|441.87|444.47|441.87|444.47|441.87|0
1626417290000|2021-07-16 06:34:50|444.37|441.77|444.37|441.77|444.37|441.77|444.37|441.77|0
1626417300000|2021-07-16 06:35:00|444.28|441.68|444.28|441.68|444.47|441.87|444.28|441.68|0
1626417320000|2021-07-16 06:35:20|444.09|441.49|444.28|441.68|444.28|441.68|444.09|441.49|0
1626417340000|2021-07-16 06:35:40|444.09|441.49|444.09|441.49|444.09|441.49|444.09|441.49|0
1626417350000|2021-07-16 06:35:50|444.28|441.68|444.47|441.87|444.47|441.87|444.28|441.68|0
1626417360000|2021-07-16 06:36:00|444.65|442.05|444.65|442.05|444.65|442.05|444.65|442.05|0
1626417370000|2021-07-16 06:36:10|444.47|441.87|444.47|441.87|444.47|441.87|444.47|441.87|0
1626417380000|2021-07-16 06:36:20|444.28|441.68|444.28|441.68|444.28|441.68|444.28|441.68|0
1626417390000|2021-07-16 06:36:30|444.09|441.49|444.09|441.49|444.09|441.49|444.09|441.49|0
1626417400000|2021-07-16 06:36:40|444.18|441.58|444.09|441.49|444.28|441.68|444.09|441.49|0
1626417420000|2021-07-16 06:37:00|444.28|441.68|444.28|441.68|444.28|441.68|444.28|441.68|0
1626417440000|2021-07-16 06:37:20|444.47|441.87|444.47|441.87|444.47|441.87|444.47|441.87|0
1626417450000|2021-07-16 06:37:30|444.37|441.77|444.47|441.87|444.47|441.87|444.37|441.77|0
1626417470000|2021-07-16 06:37:50|444.09|441.49|444.09|441.49|444.09|441.49|444.09|441.49|0
1626417480000|2021-07-16 06:38:00|444.28|441.68|444.28|441.68|444.37|441.77|444.28|441.68|0
1626417490000|2021-07-16 06:38:10|444.47|441.87|444.55|441.95|444.55|441.95|444.47|441.87|0
1626417500000|2021-07-16 06:38:20|444.47|441.87|444.46|441.86|444.47|441.87|444.46|441.86|0
1626417510000|2021-07-16 06:38:30|444.28|441.68|444.46|441.86|444.46|441.86|444.28|441.68|0
1626417520000|2021-07-16 06:38:40|444.28|441.68|444.28|441.68|444.28|441.68|444.28|441.68|0
1626417540000|2021-07-16 06:39:00|444.46|441.86|444.46|441.86|444.46|441.86|444.46|441.86|0
1626417560000|2021-07-16 06:39:20|444.37|441.77|444.37|441.77|444.37|441.77|444.37|441.77|0
1626417570000|2021-07-16 06:39:30|444.28|441.68|444.28|441.68|444.37|441.77|444.28|441.68|0
1626417580000|2021-07-16 06:39:40|444.18|441.58|444.09|441.49|444.18|441.58|444.09|441.49|0
1626417600000|2021-07-16 06:40:00|444|441.4|443.91|441.31|444|441.4|443.91|441.31|0
1626417610000|2021-07-16 06:40:10|444.09|441.49|444.09|441.49|444.09|441.49|444.09|441.49|0
1626417630000|2021-07-16 06:40:30|444.18|441.58|444.28|441.68|444.28|441.68|444.18|441.58|0
1626417640000|2021-07-16 06:40:40|444.46|441.86|444.46|441.86|444.46|441.86|444.46|441.86|0
1626417660000|2021-07-16 06:41:00|444.28|441.68|444.46|441.86|444.46|441.86|444.28|441.68|0
1626417670000|2021-07-16 06:41:10|444.55|441.95|444.46|441.86|444.55|441.95|444.46|441.86|0
1626417680000|2021-07-16 06:41:20|444.65|442.05|444.65|442.05|444.65|442.05|444.65|442.05|0
1626417690000|2021-07-16 06:41:30|444.84|442.24|444.84|442.24|444.84|442.24|444.84|442.24|0
1626417700000|2021-07-16 06:41:40|444.74|442.14|444.83|442.23|444.84|442.24|444.74|442.14|0
1626417720000|2021-07-16 06:42:00|444.65|442.05|444.65|442.05|444.65|442.05|444.65|442.05|0
1626417730000|2021-07-16 06:42:10|444.74|442.14|444.46|441.86|444.74|442.14|444.46|441.86|0
1626417740000|2021-07-16 06:42:20|444.37|441.77|444.37|441.77|444.37|441.77|444.37|441.77|0
1626417750000|2021-07-16 06:42:30|444.46|441.86|444.46|441.86|444.46|441.86|444.46|441.86|0
1626417770000|2021-07-16 06:42:50|444.28|441.68|444.28|441.68|444.28|441.68|444.28|441.68|0
1626417780000|2021-07-16 06:43:00|444.46|441.86|444.37|441.77|444.46|441.86|444.37|441.77|0
1626417790000|2021-07-16 06:43:10|444.28|441.68|444.28|441.68|444.28|441.68|444.28|441.68|0
1626417830000|2021-07-16 06:43:50|444.37|441.77|444.46|441.86|444.46|441.86|444.37|441.77|0
1626417840000|2021-07-16 06:44:00|444.55|441.95|444.55|441.95|444.55|441.95|444.55|441.95|0
1626417850000|2021-07-16 06:44:10|444.46|441.86|444.46|441.86|444.46|441.86|444.46|441.86|0
1626417860000|2021-07-16 06:44:20|444.55|441.95|444.65|442.05|444.65|442.05|444.46|441.86|0
1626417890000|2021-07-16 06:44:50|444.74|442.14|445.02|442.42|445.02|442.42|444.74|442.14|0
1626417940000|2021-07-16 06:45:40|444.83|442.23|445.02|442.42|445.02|442.42|444.83|442.23|0
1626417950000|2021-07-16 06:45:50|445.2|442.6|445.2|442.6|445.2|442.6|445.2|442.6|0
1626417960000|2021-07-16 06:46:00|445.02|442.42|445.02|442.42|445.02|442.42|445.02|442.42|0
1626417990000|2021-07-16 06:46:30|444.83|442.23|444.83|442.23|444.83|442.23|444.83|442.23|0
1626418000000|2021-07-16 06:46:40|445.02|442.42|444.83|442.23|445.02|442.42|444.83|442.23|0
1626418010000|2021-07-16 06:46:50|444.65|442.05|444.65|442.05|444.65|442.05|444.65|442.05|0
1626418040000|2021-07-16 06:47:20|444.55|441.95|444.46|441.86|444.55|441.95|444.46|441.86|0
1626418080000|2021-07-16 06:48:00|444.65|442.05|444.65|442.05|444.83|442.23|444.65|442.05|0
1626418120000|2021-07-16 06:48:40|444.46|441.86|444.46|441.86|444.46|441.86|444.46|441.86|0
1626418140000|2021-07-16 06:49:00|444.55|441.95|444.65|442.05|444.65|442.05|444.55|441.95|0
1626418150000|2021-07-16 06:49:10|444.83|442.23|445.02|442.42|445.02|442.42|444.83|442.23|0
1626418160000|2021-07-16 06:49:20|444.83|442.23|444.83|442.23|444.83|442.23|444.83|442.23|0
1626418170000|2021-07-16 06:49:30|445.02|442.42|445.02|442.42|445.02|442.42|445.02|442.42|0
1626418180000|2021-07-16 06:49:40|444.83|442.23|445.02|442.42|445.02|442.42|444.83|442.23|0
1626418190000|2021-07-16 06:49:50|444.83|442.23|444.83|442.23|444.83|442.23|444.65|442.05|0
1626418200000|2021-07-16 06:50:00|444.92|442.32|444.92|442.32|444.92|442.32|444.92|442.32|0
1626418210000|2021-07-16 06:50:10|444.83|442.23|444.83|442.23|444.83|442.23|444.83|442.23|0
1626418220000|2021-07-16 06:50:20|444.65|442.05|444.65|442.05|444.65|442.05|444.65|442.05|0
1626418240000|2021-07-16 06:50:40|444.46|441.86|444.46|441.86|444.65|442.05|444.46|441.86|0
1626418260000|2021-07-16 06:51:00|444.27|441.67|444.46|441.86|444.46|441.86|444.27|441.67|0
1626418270000|2021-07-16 06:51:10|444.55|441.95|444.65|442.05|444.65|442.05|444.46|441.86|0
1626418280000|2021-07-16 06:51:20|444.64|442.04|444.27|441.67|444.64|442.04|444.27|441.67|0
1626418290000|2021-07-16 06:51:30|444.36|441.76|444.36|441.76|444.36|441.76|444.36|441.76|0
1626418300000|2021-07-16 06:51:40|444.46|441.86|444.55|441.95|444.55|441.95|444.46|441.86|0
1626418310000|2021-07-16 06:51:50|444.64|442.04|444.55|441.95|444.64|442.04|444.46|441.86|0
1626418320000|2021-07-16 06:52:00|444.64|442.04|444.83|442.23|444.83|442.23|444.64|442.04|0
1626418330000|2021-07-16 06:52:10|445.02|442.42|445.02|442.42|445.02|442.42|445.02|442.42|0
1626418350000|2021-07-16 06:52:30|444.92|442.32|445.02|442.42|445.02|442.42|444.92|442.32|0
1626418360000|2021-07-16 06:52:40|445.2|442.6|445.2|442.6|445.2|442.6|445.2|442.6|0
1626418370000|2021-07-16 06:52:50|445.39|442.79|445.2|442.6|445.39|442.79|445.2|442.6|0
1626418380000|2021-07-16 06:53:00|445.29|442.69|445.2|442.6|445.29|442.69|445.2|442.6|0
1626418390000|2021-07-16 06:53:10|445.39|442.79|445.57|442.97|445.57|442.97|445.39|442.79|0
1626418400000|2021-07-16 06:53:20|445.39|442.79|445.48|442.88|445.48|442.88|445.39|442.79|0
1626418410000|2021-07-16 06:53:30|445.39|442.79|445.39|442.79|445.39|442.79|445.39|442.79|0
1626418420000|2021-07-16 06:53:40|445.57|442.97|445.57|442.97|445.57|442.97|445.57|442.97|0
1626418430000|2021-07-16 06:53:50|445.39|442.79|445.39|442.79|445.39|442.79|445.39|442.79|0
1626418440000|2021-07-16 06:54:00|445.48|442.88|445.39|442.79|445.48|442.88|445.39|442.79|0
1626418450000|2021-07-16 06:54:10|445.57|442.97|445.48|442.88|445.57|442.97|445.48|442.88|0
1626418460000|2021-07-16 06:54:20|445.57|442.97|445.76|443.16|445.76|443.16|445.57|442.97|0
1626418470000|2021-07-16 06:54:30|445.66|443.06|445.94|443.34|445.94|443.34|445.57|442.97|0
1626418480000|2021-07-16 06:54:40|445.76|443.16|445.94|443.34|445.94|443.34|445.76|443.16|0
1626418490000|2021-07-16 06:54:50|445.85|443.25|445.94|443.34|445.94|443.34|445.85|443.25|0
1626418500000|2021-07-16 06:55:00|445.76|443.16|445.57|442.97|445.76|443.16|445.57|442.97|0
1626418510000|2021-07-16 06:55:10|445.66|443.06|445.57|442.97|445.66|443.06|445.57|442.97|0
1626418520000|2021-07-16 06:55:20|445.76|443.16|445.94|443.34|445.94|443.34|445.76|443.16|0
1626418530000|2021-07-16 06:55:30|446.32|443.72|446.13|443.53|446.32|443.72|446.13|443.53|0
1626418560000|2021-07-16 06:56:00|446.22|443.62|446.13|443.53|446.22|443.62|446.13|443.53|0
1626418570000|2021-07-16 06:56:10|446.32|443.72|446.32|443.72|446.32|443.72|446.32|443.72|0
1626418580000|2021-07-16 06:56:20|446.13|443.53|445.94|443.34|446.13|443.53|445.94|443.34|0
1626418590000|2021-07-16 06:56:30|445.76|443.16|445.66|443.06|445.76|443.16|445.66|443.06|0
1626418600000|2021-07-16 06:56:40|445.57|442.97|445.94|443.34|445.94|443.34|445.57|442.97|0
1626418640000|2021-07-16 06:57:20|445.76|443.16|445.57|442.97|445.76|443.16|445.57|442.97|0
1626418670000|2021-07-16 06:57:50|445.66|443.06|445.76|443.16|445.76|443.16|445.66|443.06|0
1626418680000|2021-07-16 06:58:00|445.66|443.06|445.66|443.06|445.76|443.16|445.66|443.06|0
1626418690000|2021-07-16 06:58:10|445.76|443.16|445.85|443.25|445.85|443.25|445.76|443.16|0
1626418700000|2021-07-16 06:58:20|445.76|443.16|445.76|443.16|445.76|443.16|445.76|443.16|0
1626418710000|2021-07-16 06:58:30|445.94|443.34|445.94|443.34|445.94|443.34|445.94|443.34|0
1626418720000|2021-07-16 06:58:40|446.03|443.43|446.03|443.43|446.03|443.43|446.03|443.43|0
1626418730000|2021-07-16 06:58:50|446.13|443.53|446.13|443.53|446.13|443.53|446.13|443.53|0
1626418750000|2021-07-16 06:59:10|445.94|443.34|445.94|443.34|445.94|443.34|445.94|443.34|0
1626418760000|2021-07-16 06:59:20|445.76|443.16|445.57|442.97|445.76|443.16|445.57|442.97|0
1626418770000|2021-07-16 06:59:30|445.76|443.16|445.94|443.34|445.94|443.34|445.76|443.16|0
1626418780000|2021-07-16 06:59:40|445.76|443.16|445.57|442.97|445.76|443.16|445.57|442.97|0
1626418790000|2021-07-16 06:59:50|445.38|442.78|445.38|442.78|445.38|442.78|445.38|442.78|0
1626418800000|2021-07-16 07:00:00|445.57|442.97|446.13|443.53|446.13|443.53|445.57|442.97|0
1626418810000|2021-07-16 07:00:10|447.06|444.46|446.87|444.27|447.06|444.46|446.87|444.27|0
1626418820000|2021-07-16 07:00:20|447.06|444.46|446.69|444.09|447.06|444.46|446.69|444.09|0
1626418830000|2021-07-16 07:00:30|446.87|444.27|446.87|444.27|447.06|444.46|446.87|444.27|0
1626418840000|2021-07-16 07:00:40|446.96|444.36|446.87|444.27|447.06|444.46|446.87|444.27|0
1626418850000|2021-07-16 07:00:50|446.69|444.09|446.69|444.09|446.69|444.09|446.69|444.09|0
1626418860000|2021-07-16 07:01:00|446.87|444.27|446.87|444.27|446.87|444.27|446.87|444.27|0
1626418870000|2021-07-16 07:01:10|446.69|444.09|446.31|443.71|446.69|444.09|446.13|443.53|0
1626418880000|2021-07-16 07:01:20|446.13|443.53|446.13|443.53|446.13|443.53|445.94|443.34|0
1626418890000|2021-07-16 07:01:30|446.31|443.71|446.13|443.53|446.31|443.71|446.03|443.43|0
1626418900000|2021-07-16 07:01:40|445.94|443.34|446.13|443.53|446.13|443.53|445.94|443.34|0
1626418910000|2021-07-16 07:01:50|446.31|443.71|446.13|443.53|446.31|443.71|446.13|443.53|0
1626418920000|2021-07-16 07:02:00|445.94|443.34|445.57|442.97|446.13|443.53|445.57|442.97|0
1626418930000|2021-07-16 07:02:10|445.38|442.78|445.2|442.6|445.38|442.78|445.2|442.6|0
1626418940000|2021-07-16 07:02:20|445.29|442.69|445.94|443.34|445.94|443.34|445.29|442.69|0
1626418950000|2021-07-16 07:02:30|445.57|442.97|445.38|442.78|445.57|442.97|445.38|442.78|0
1626418960000|2021-07-16 07:02:40|445.2|442.6|445.2|442.6|445.2|442.6|445.2|442.6|0
1626418980000|2021-07-16 07:03:00|445.1|442.5|444.64|442.04|445.1|442.5|444.64|442.04|0
1626418990000|2021-07-16 07:03:10|444.45|441.85|444.27|441.67|444.45|441.85|444.27|441.67|0
1626419000000|2021-07-16 07:03:20|444.08|441.48|443.9|441.3|444.08|441.48|443.9|441.3|0
1626419010000|2021-07-16 07:03:30|443.99|441.39|444.08|441.48|444.08|441.48|443.9|441.3|0
1626419020000|2021-07-16 07:03:40|444.27|441.67|444.27|441.67|444.45|441.85|444.27|441.67|0
1626419030000|2021-07-16 07:03:50|444.08|441.48|444.08|441.48|444.08|441.48|444.08|441.48|0
1626419040000|2021-07-16 07:04:00|444.27|441.67|444.45|441.85|444.45|441.85|444.08|441.48|0
1626419050000|2021-07-16 07:04:10|444.83|442.23|444.83|442.23|444.83|442.23|444.64|442.04|0
1626419060000|2021-07-16 07:04:20|444.73|442.13|445.01|442.41|445.01|442.41|444.73|442.13|0
1626419070000|2021-07-16 07:04:30|444.82|442.22|444.64|442.04|444.82|442.22|444.45|441.85|0
1626419080000|2021-07-16 07:04:40|444.45|441.85|444.08|441.48|444.54|441.94|444.08|441.48|0
1626419090000|2021-07-16 07:04:50|443.9|441.3|443.53|440.93|443.9|441.3|443.53|440.93|0
1626419100000|2021-07-16 07:05:00|442.86|440.66|442.77|440.57|442.86|440.66|442.77|440.57|0
1626419110000|2021-07-16 07:05:10|442.58|440.38|442.95|440.75|442.95|440.75|442.58|440.38|0
1626419120000|2021-07-16 07:05:20|442.86|440.66|442.77|440.57|442.86|440.66|442.77|440.57|0
1626419130000|2021-07-16 07:05:30|442.95|440.75|443.14|440.94|443.14|440.94|442.95|440.75|0
1626419140000|2021-07-16 07:05:40|442.95|440.75|442.77|440.57|442.95|440.75|442.77|440.57|0
1626419150000|2021-07-16 07:05:50|442.58|440.38|442.4|440.2|442.58|440.38|442.4|440.2|0
1626419160000|2021-07-16 07:06:00|442.58|440.38|442.77|440.57|442.77|440.57|442.58|440.38|0
1626419170000|2021-07-16 07:06:10|442.95|440.75|443.04|440.84|443.14|440.94|442.86|440.66|0
1626419180000|2021-07-16 07:06:20|443.14|440.94|443.14|440.94|443.14|440.94|442.95|440.75|0
1626419190000|2021-07-16 07:06:30|443.04|440.84|442.86|440.66|443.04|440.84|442.77|440.57|0
1626419200000|2021-07-16 07:06:40|442.95|440.75|443.32|441.12|443.32|441.12|442.95|440.75|0
1626419210000|2021-07-16 07:06:50|443.14|440.94|443.23|441.03|443.51|441.31|443.14|440.94|0
1626419220000|2021-07-16 07:07:00|443.51|441.31|443.88|441.68|443.88|441.68|443.51|441.31|0
1626419230000|2021-07-16 07:07:10|444.07|441.87|444.07|441.87|444.07|441.87|444.07|441.87|0
1626419240000|2021-07-16 07:07:20|444.44|442.24|444.44|442.24|444.44|442.24|444.44|442.24|0
1626419250000|2021-07-16 07:07:30|444.25|442.05|444.53|442.33|444.53|442.33|444.25|442.05|0
1626419260000|2021-07-16 07:07:40|444.44|442.24|445.08|442.88|445.08|442.88|444.44|442.24|0
1626419270000|2021-07-16 07:07:50|444.89|442.69|445.08|442.88|445.08|442.88|444.89|442.69|0
1626419280000|2021-07-16 07:08:00|445.26|443.06|445.26|443.06|445.26|443.06|445.26|443.06|0
1626419290000|2021-07-16 07:08:10|445.64|443.44|445.82|443.62|445.82|443.62|445.64|443.44|0
1626419300000|2021-07-16 07:08:20|445.72|443.52|445.82|443.62|445.82|443.62|445.72|443.52|0
1626419310000|2021-07-16 07:08:30|445.91|443.71|446.19|443.99|446.19|443.99|445.91|443.71|0
1626419320000|2021-07-16 07:08:40|446.56|444.36|446.28|444.08|446.65|444.45|446.28|444.08|0
1626419330000|2021-07-16 07:08:50|446.1|443.9|445.91|443.71|446.1|443.9|445.91|443.71|0
1626419340000|2021-07-16 07:09:00|446.19|443.99|446.19|443.99|446.19|443.99|446.19|443.99|0
1626419350000|2021-07-16 07:09:10|446.28|444.08|446.38|444.18|446.38|444.18|446.28|444.08|0
1626419360000|2021-07-16 07:09:20|446.19|443.99|446.19|443.99|446.38|444.18|446.19|443.99|0
1626419370000|2021-07-16 07:09:30|446.01|443.81|446.01|443.81|446.01|443.81|445.91|443.71|0
1626419380000|2021-07-16 07:09:40|445.82|443.62|445.26|443.06|445.82|443.62|445.26|443.06|0
1626419390000|2021-07-16 07:09:50|445.45|443.25|445.63|443.43|445.82|443.62|445.45|443.25|0
1626419400000|2021-07-16 07:10:00|445.82|443.62|445.26|443.06|445.82|443.62|445.26|443.06|0
1626419410000|2021-07-16 07:10:10|445.45|443.25|446.01|443.81|446.01|443.81|445.45|443.25|0
1626419420000|2021-07-16 07:10:20|445.82|443.62|446.01|443.81|446.19|443.99|445.82|443.62|0
1626419430000|2021-07-16 07:10:30|446.19|443.99|445.63|443.43|446.19|443.99|445.63|443.43|0
1626419440000|2021-07-16 07:10:40|445.72|443.52|445.63|443.43|445.72|443.52|445.45|443.25|0
1626419450000|2021-07-16 07:10:50|445.45|443.25|445.35|443.15|445.45|443.25|445.26|443.06|0
1626419460000|2021-07-16 07:11:00|445.45|443.25|445.82|443.62|445.82|443.62|445.26|443.06|0
1626419470000|2021-07-16 07:11:10|446.01|443.81|446.19|443.99|446.38|444.18|446.01|443.81|0
1626419480000|2021-07-16 07:11:20|446.56|444.36|446.56|444.36|446.75|444.55|446.56|444.36|0
1626419490000|2021-07-16 07:11:30|446.75|444.55|446.94|444.74|446.94|444.74|446.56|444.36|0
1626419500000|2021-07-16 07:11:40|447.12|444.92|447.21|445.01|447.21|445.01|446.94|444.74|0
1626419510000|2021-07-16 07:11:50|447.12|444.92|446.94|444.74|447.12|444.92|446.94|444.74|0
1626419520000|2021-07-16 07:12:00|447.12|444.92|446.94|444.74|447.12|444.92|446.94|444.74|0
1626419530000|2021-07-16 07:12:10|446.75|444.55|447.12|444.92|447.12|444.92|446.75|444.55|0
1626419540000|2021-07-16 07:12:20|447.31|445.11|447.12|444.92|447.31|445.11|447.12|444.92|0
1626419550000|2021-07-16 07:12:30|447.02|444.82|447.21|445.01|447.31|445.11|447.02|444.82|0
1626419560000|2021-07-16 07:12:40|447.12|444.92|447.31|445.11|447.31|445.11|447.12|444.92|0
1626419580000|2021-07-16 07:13:00|447.12|444.92|447.31|445.11|447.31|445.11|447.12|444.92|0
1626419590000|2021-07-16 07:13:10|447.12|444.92|447.12|444.92|447.31|445.11|447.12|444.92|0
1626419600000|2021-07-16 07:13:20|447.31|445.11|447.31|445.11|447.31|445.11|447.31|445.11|0
1626419610000|2021-07-16 07:13:30|447.12|444.92|448.24|446.04|448.24|446.04|447.12|444.92|0
1626419620000|2021-07-16 07:13:40|448.05|445.85|448.05|445.85|448.24|446.04|448.05|445.85|0
1626419630000|2021-07-16 07:13:50|448.14|445.94|448.05|445.85|448.14|445.94|448.05|445.85|0
1626419640000|2021-07-16 07:14:00|448.14|445.94|448.24|446.04|448.42|446.22|448.05|445.85|0
1626419650000|2021-07-16 07:14:10|448.05|445.85|448.24|446.04|448.24|446.04|448.05|445.85|0
1626419660000|2021-07-16 07:14:20|448.42|446.22|448.61|446.41|448.61|446.41|448.42|446.22|0
1626419670000|2021-07-16 07:14:30|448.42|446.22|448.24|446.04|448.42|446.22|448.24|446.04|0
1626419680000|2021-07-16 07:14:40|448.14|445.94|447.86|445.66|448.14|445.94|447.86|445.66|0
1626419690000|2021-07-16 07:14:50|448.05|445.85|447.86|445.66|448.05|445.85|447.86|445.66|0
1626419700000|2021-07-16 07:15:00|448.24|446.04|448.24|446.04|448.24|446.04|448.14|445.94|0
1626419710000|2021-07-16 07:15:10|448.42|446.22|447.86|445.66|448.42|446.22|447.86|445.66|0
1626419720000|2021-07-16 07:15:20|448.42|446.22|448.8|446.6|448.8|446.6|448.42|446.22|0
1626419730000|2021-07-16 07:15:30|448.61|446.41|448.42|446.22|448.8|446.6|448.42|446.22|0
1626419740000|2021-07-16 07:15:40|448.24|446.04|448.61|446.41|448.61|446.41|448.24|446.04|0
1626419750000|2021-07-16 07:15:50|448.8|446.6|448.42|446.22|448.8|446.6|448.42|446.22|0
1626419760000|2021-07-16 07:16:00|448.24|446.04|448.24|446.04|448.24|446.04|448.24|446.04|0
1626419770000|2021-07-16 07:16:10|448.33|446.13|448.24|446.04|448.42|446.22|448.24|446.04|0
1626419780000|2021-07-16 07:16:20|448.33|446.13|448.42|446.22|448.42|446.22|448.24|446.04|0
1626419790000|2021-07-16 07:16:30|448.24|446.04|448.24|446.04|448.24|446.04|448.24|446.04|0
1626419800000|2021-07-16 07:16:40|448.14|445.94|448.05|445.85|448.24|446.04|448.05|445.85|0
1626419810000|2021-07-16 07:16:50|448.24|446.04|447.86|445.66|448.24|446.04|447.86|445.66|0
1626419820000|2021-07-16 07:17:00|447.68|445.48|447.86|445.66|447.86|445.66|447.68|445.48|0
1626419830000|2021-07-16 07:17:10|447.68|445.48|447.49|445.29|447.68|445.48|447.49|445.29|0
1626419840000|2021-07-16 07:17:20|447.3|445.1|447.39|445.19|447.39|445.19|447.3|445.1|0
1626419850000|2021-07-16 07:17:30|447.3|445.1|447.21|445.01|447.3|445.1|447.21|445.01|0
1626419860000|2021-07-16 07:17:40|447.3|445.1|447.12|444.92|447.3|445.1|447.12|444.92|0
1626419870000|2021-07-16 07:17:50|447.3|445.1|447.3|445.1|447.3|445.1|447.3|445.1|0
1626419880000|2021-07-16 07:18:00|447.49|445.29|447.86|445.66|447.86|445.66|447.49|445.29|0
1626419890000|2021-07-16 07:18:10|448.05|445.85|447.86|445.66|448.05|445.85|447.86|445.66|0
1626419900000|2021-07-16 07:18:20|447.68|445.48|447.68|445.48|447.77|445.57|447.68|445.48|0
1626419910000|2021-07-16 07:18:30|447.49|445.29|447.49|445.29|447.49|445.29|447.49|445.29|0
1626419920000|2021-07-16 07:18:40|447.3|445.1|447.02|444.82|447.3|445.1|447.02|444.82|0
1626419930000|2021-07-16 07:18:50|447.12|444.92|446.75|444.55|447.12|444.92|446.75|444.55|0
1626419940000|2021-07-16 07:19:00|446.56|444.36|446.65|444.45|446.75|444.55|446.56|444.36|0
1626419950000|2021-07-16 07:19:10|446.56|444.36|446.75|444.55|446.75|444.55|446.56|444.36|0
1626419960000|2021-07-16 07:19:20|446.65|444.45|446.56|444.36|446.65|444.45|446.37|444.17|0
1626419970000|2021-07-16 07:19:30|446.37|444.17|446.56|444.36|446.56|444.36|446.37|444.17|0
1626419980000|2021-07-16 07:19:40|446.65|444.45|446.56|444.36|446.75|444.55|446.56|444.36|0
1626419990000|2021-07-16 07:19:50|446.37|444.17|446.37|444.17|446.56|444.36|446.37|444.17|0
1626420000000|2021-07-16 07:20:00|446.56|444.36|446.46|444.26|446.56|444.36|446.37|444.17|0
1626420010000|2021-07-16 07:20:10|446.37|444.17|446.93|444.73|447.12|444.92|446.37|444.17|0
1626420020000|2021-07-16 07:20:20|447.12|444.92|447.3|445.1|447.49|445.29|447.12|444.92|0
1626420030000|2021-07-16 07:20:30|447.12|444.92|447.21|445.01|447.21|445.01|446.93|444.73|0
1626420040000|2021-07-16 07:20:40|447.3|445.1|447.49|445.29|447.49|445.29|447.3|445.1|0
1626420050000|2021-07-16 07:20:50|447.68|445.48|447.68|445.48|447.76|445.56|447.68|445.48|0
1626420060000|2021-07-16 07:21:00|447.58|445.38|447.49|445.29|447.58|445.38|447.49|445.29|0
1626420070000|2021-07-16 07:21:10|447.3|445.1|447.68|445.48|447.68|445.48|447.3|445.1|0
1626420080000|2021-07-16 07:21:20|447.49|445.29|447.49|445.29|447.68|445.48|447.49|445.29|0
1626420090000|2021-07-16 07:21:30|446.93|444.73|447.3|445.1|447.3|445.1|446.93|444.73|0
1626420100000|2021-07-16 07:21:40|447.49|445.29|447.12|444.92|447.49|445.29|447.12|444.92|0
1626420110000|2021-07-16 07:21:50|446.93|444.73|446.93|444.73|446.93|444.73|446.74|444.54|0
1626420120000|2021-07-16 07:22:00|447.12|444.92|446.74|444.54|447.12|444.92|446.74|444.54|0
1626420130000|2021-07-16 07:22:10|446.93|444.73|446.65|444.45|446.93|444.73|446.65|444.45|0
1626420140000|2021-07-16 07:22:20|446.74|444.54|446.93|444.73|446.93|444.73|446.56|444.36|0
1626420150000|2021-07-16 07:22:30|447.12|444.92|447.3|445.1|447.3|445.1|447.12|444.92|0
1626420160000|2021-07-16 07:22:40|447.21|445.01|446.93|444.73|447.21|445.01|446.93|444.73|0
1626420170000|2021-07-16 07:22:50|446.74|444.54|446.93|444.73|446.93|444.73|446.74|444.54|0
1626420180000|2021-07-16 07:23:00|446.74|444.54|447.3|445.1|447.3|445.1|446.74|444.54|0
1626420190000|2021-07-16 07:23:10|447.67|445.47|447.67|445.47|447.76|445.56|447.67|445.47|0
1626420200000|2021-07-16 07:23:20|447.49|445.29|447.3|445.1|447.49|445.29|447.3|445.1|0
1626420210000|2021-07-16 07:23:30|447.39|445.19|447.67|445.47|447.67|445.47|447.39|445.19|0
1626420220000|2021-07-16 07:23:40|447.86|445.66|447.67|445.47|447.86|445.66|447.67|445.47|0
1626420230000|2021-07-16 07:23:50|447.86|445.66|447.67|445.47|447.86|445.66|447.67|445.47|0
1626420240000|2021-07-16 07:24:00|447.49|445.29|447.86|445.66|447.86|445.66|447.49|445.29|0
1626420250000|2021-07-16 07:24:10|447.76|445.56|447.76|445.56|447.86|445.66|447.76|445.56|0
1626420260000|2021-07-16 07:24:20|447.86|445.66|447.3|445.1|447.86|445.66|447.3|445.1|0
1626420270000|2021-07-16 07:24:30|447.21|445.01|447.2|445|447.3|445.1|447.2|445|0
1626420280000|2021-07-16 07:24:40|446.93|444.73|446.74|444.54|446.93|444.73|446.74|444.54|0
1626420290000|2021-07-16 07:24:50|446.93|444.73|447.12|444.92|447.12|444.92|446.93|444.73|0
1626420300000|2021-07-16 07:25:00|446.93|444.73|446.74|444.54|446.93|444.73|446.56|444.36|0
1626420310000|2021-07-16 07:25:10|446.93|444.73|447.3|445.1|447.3|445.1|446.93|444.73|0
1626420320000|2021-07-16 07:25:20|447.49|445.29|447.12|444.92|447.49|445.29|447.12|444.92|0
1626420330000|2021-07-16 07:25:30|447.3|445.1|447.12|444.92|447.3|445.1|447.12|444.92|0
1626420340000|2021-07-16 07:25:40|447.2|445|447.12|444.92|447.2|445|447.12|444.92|0
1626420350000|2021-07-16 07:25:50|447.39|445.19|447.39|445.19|447.39|445.19|447.39|445.19|0
1626420360000|2021-07-16 07:26:00|447.49|445.29|447.12|444.92|447.49|445.29|447.12|444.92|0
1626420370000|2021-07-16 07:26:10|447.49|445.29|447.3|445.1|447.49|445.29|447.3|445.1|0
1626420380000|2021-07-16 07:26:20|447.49|445.29|447.49|445.29|447.49|445.29|447.49|445.29|0
1626420390000|2021-07-16 07:26:30|447.39|445.19|447.3|445.1|447.39|445.19|447.3|445.1|0
1626420400000|2021-07-16 07:26:40|447.2|445|447.2|445|447.2|445|447.2|445|0
1626420410000|2021-07-16 07:26:50|447.3|445.1|447.2|445|447.3|445.1|447.2|445|0
1626420420000|2021-07-16 07:27:00|447.3|445.1|447.11|444.91|447.3|445.1|446.74|444.54|0
1626420430000|2021-07-16 07:27:10|446.93|444.73|446.93|444.73|446.93|444.73|446.93|444.73|0
1626420440000|2021-07-16 07:27:20|447.11|444.91|446.93|444.73|447.11|444.91|446.93|444.73|0
1626420450000|2021-07-16 07:27:30|447.02|444.82|447.11|444.91|447.11|444.91|446.93|444.73|0
1626420460000|2021-07-16 07:27:40|446.74|444.54|446.93|444.73|446.93|444.73|446.74|444.54|0
1626420470000|2021-07-16 07:27:50|446.83|444.63|446.37|444.17|446.83|444.63|446.37|444.17|0
1626420480000|2021-07-16 07:28:00|446.56|444.36|446.56|444.36|446.56|444.36|446.46|444.26|0
1626420490000|2021-07-16 07:28:10|446.37|444.17|446.56|444.36|446.56|444.36|446.37|444.17|0
1626420500000|2021-07-16 07:28:20|446.65|444.45|446.46|444.26|446.65|444.45|446.46|444.26|0
1626420510000|2021-07-16 07:28:30|446.37|444.17|446.56|444.36|446.56|444.36|446.37|444.17|0
1626420520000|2021-07-16 07:28:40|446.74|444.54|446.56|444.36|446.74|444.54|446.56|444.36|0
1626420530000|2021-07-16 07:28:50|446.37|444.17|446.37|444.17|446.37|444.17|446.37|444.17|0
1626420540000|2021-07-16 07:29:00|446.46|444.26|446.56|444.36|446.56|444.36|446.46|444.26|0
1626420550000|2021-07-16 07:29:10|446.37|444.17|446.18|443.98|446.37|444.17|446.18|443.98|0
1626420560000|2021-07-16 07:29:20|446|443.8|446|443.8|446|443.8|446|443.8|0
1626420570000|2021-07-16 07:29:30|446.18|443.98|446.37|444.17|446.37|444.17|446.18|443.98|0
1626420580000|2021-07-16 07:29:40|446.09|443.89|446.18|443.98|446.18|443.98|446|443.8|0
1626420590000|2021-07-16 07:29:50|446|443.8|445.81|443.61|446|443.8|445.81|443.61|0
1626420600000|2021-07-16 07:30:00|446|443.8|446|443.8|446|443.8|446|443.8|0
1626420610000|2021-07-16 07:30:10|446.18|443.98|446.74|444.54|446.74|444.54|446.18|443.98|0
1626420620000|2021-07-16 07:30:20|446.56|444.36|446.74|444.54|446.74|444.54|446.56|444.36|0
1626420630000|2021-07-16 07:30:30|446.56|444.36|446.37|444.17|446.56|444.36|446.37|444.17|0
1626420640000|2021-07-16 07:30:40|446.18|443.98|446.18|443.98|446.18|443.98|446.18|443.98|0
1626420650000|2021-07-16 07:30:50|446.37|444.17|446.18|443.98|446.37|444.17|446.18|443.98|0
1626420660000|2021-07-16 07:31:00|446|443.8|446|443.8|446|443.8|446|443.8|0
1626420670000|2021-07-16 07:31:10|446.18|443.98|446|443.8|446.18|443.98|446|443.8|0
1626420680000|2021-07-16 07:31:20|446.18|443.98|446.55|444.35|446.55|444.35|446.18|443.98|0
1626420690000|2021-07-16 07:31:30|446.37|444.17|446|443.8|446.37|444.17|446|443.8|0
1626420700000|2021-07-16 07:31:40|446.18|443.98|445.81|443.61|446.18|443.98|445.81|443.61|0
1626420710000|2021-07-16 07:31:50|445.63|443.43|445.81|443.61|445.81|443.61|445.63|443.43|0
1626420720000|2021-07-16 07:32:00|445.71|443.51|445.44|443.24|445.81|443.61|445.44|443.24|0
1626420730000|2021-07-16 07:32:10|445.53|443.33|445.81|443.61|445.81|443.61|445.44|443.24|0
1626420740000|2021-07-16 07:32:20|446|443.8|446.27|444.07|446.55|444.35|446|443.8|0
1626420750000|2021-07-16 07:32:30|446.37|444.17|446|443.8|446.37|444.17|446|443.8|0
1626420760000|2021-07-16 07:32:40|446.09|443.89|446.18|443.98|446.18|443.98|446|443.8|0
1626420770000|2021-07-16 07:32:50|446.37|444.17|446.37|444.17|446.37|444.17|446.37|444.17|0
1626420780000|2021-07-16 07:33:00|446.55|444.35|446.27|444.07|446.55|444.35|446.27|444.07|0
1626420790000|2021-07-16 07:33:10|446.37|444.17|446.37|444.17|446.55|444.35|446.37|444.17|0
1626420800000|2021-07-16 07:33:20|446.55|444.35|446.55|444.35|446.55|444.35|446.37|444.17|0
1626420810000|2021-07-16 07:33:30|446.37|444.17|446.55|444.35|446.55|444.35|446.37|444.17|0
1626420820000|2021-07-16 07:33:40|446.37|444.17|446.37|444.17|446.55|444.35|446.37|444.17|0
1626420830000|2021-07-16 07:33:50|446.46|444.26|446.64|444.44|446.64|444.44|446.46|444.26|0
1626420840000|2021-07-16 07:34:00|446.74|444.54|446.74|444.54|446.74|444.54|446.55|444.35|0
1626420850000|2021-07-16 07:34:10|446.55|444.35|446.55|444.35|446.55|444.35|446.37|444.17|0
1626420860000|2021-07-16 07:34:20|446.37|444.17|446.55|444.35|446.55|444.35|446.37|444.17|0
1626420870000|2021-07-16 07:34:30|446.37|444.17|446.37|444.17|446.37|444.17|446.37|444.17|0
1626420880000|2021-07-16 07:34:40|446.55|444.35|446.74|444.54|446.74|444.54|446.55|444.35|0
1626420890000|2021-07-16 07:34:50|446.55|444.35|446.74|444.54|446.74|444.54|446.55|444.35|0
1626420900000|2021-07-16 07:35:00|446.55|444.35|446.55|444.35|446.74|444.54|446.55|444.35|0
1626420910000|2021-07-16 07:35:10|446.37|444.17|446.37|444.17|446.37|444.17|446.37|444.17|0
1626420920000|2021-07-16 07:35:20|446.55|444.35|446.46|444.26|446.55|444.35|446.37|444.17|0
1626420930000|2021-07-16 07:35:30|446.74|444.54|446.74|444.54|446.74|444.54|446.74|444.54|0
1626420940000|2021-07-16 07:35:40|446.55|444.35|446.55|444.35|446.55|444.35|446.55|444.35|0
1626420950000|2021-07-16 07:35:50|446.74|444.54|446.74|444.54|446.83|444.63|446.74|444.54|0
1626420960000|2021-07-16 07:36:00|446.55|444.35|446.55|444.35|446.74|444.54|446.55|444.35|0
1626420970000|2021-07-16 07:36:10|446.74|444.54|446.37|444.17|446.74|444.54|446.37|444.17|0
1626420980000|2021-07-16 07:36:20|446.55|444.35|446.64|444.44|446.64|444.44|446.55|444.35|0
1626420990000|2021-07-16 07:36:30|446.55|444.35|446.55|444.35|446.74|444.54|446.55|444.35|0
1626421000000|2021-07-16 07:36:40|446.37|444.17|446.18|443.98|446.37|444.17|446.18|443.98|0
1626421020000|2021-07-16 07:37:00|445.99|443.79|445.99|443.79|446.18|443.98|445.99|443.79|0
1626421030000|2021-07-16 07:37:10|446.18|443.98|445.9|443.7|446.18|443.98|445.81|443.61|0
1626421040000|2021-07-16 07:37:20|445.99|443.79|445.9|443.7|445.99|443.79|445.81|443.61|0
1626421050000|2021-07-16 07:37:30|445.81|443.61|445.81|443.61|445.81|443.61|445.81|443.61|0
1626421060000|2021-07-16 07:37:40|445.62|443.42|445.99|443.79|446.18|443.98|445.62|443.42|0
1626421070000|2021-07-16 07:37:50|446.18|443.98|446.18|443.98|446.18|443.98|446.18|443.98|0
1626421080000|2021-07-16 07:38:00|446.08|443.88|445.99|443.79|446.18|443.98|445.99|443.79|0
1626421090000|2021-07-16 07:38:10|446.37|444.17|446.18|443.98|446.37|444.17|446.18|443.98|0
1626421100000|2021-07-16 07:38:20|446.37|444.17|446.74|444.54|446.74|444.54|446.37|444.17|0
1626421110000|2021-07-16 07:38:30|446.92|444.72|446.92|444.72|446.92|444.72|446.92|444.72|0
1626421120000|2021-07-16 07:38:40|446.74|444.54|446.55|444.35|446.92|444.72|446.55|444.35|0
1626421130000|2021-07-16 07:38:50|446.74|444.54|446.74|444.54|446.74|444.54|446.55|444.35|0
1626421140000|2021-07-16 07:39:00|446.55|444.35|446.55|444.35|446.55|444.35|446.55|444.35|0
1626421150000|2021-07-16 07:39:10|446.64|444.44|446.37|444.17|446.64|444.44|446.37|444.17|0
1626421160000|2021-07-16 07:39:20|446.55|444.35|446.37|444.17|446.55|444.35|446.37|444.17|0
1626421170000|2021-07-16 07:39:30|446.55|444.35|446.74|444.54|446.74|444.54|446.45|444.25|0
1626421180000|2021-07-16 07:39:40|446.92|444.72|446.92|444.72|446.92|444.72|446.92|444.72|0
1626421190000|2021-07-16 07:39:50|446.83|444.63|446.92|444.72|446.92|444.72|446.83|444.63|0
1626421200000|2021-07-16 07:40:00|446.83|444.63|446.83|444.63|446.83|444.63|446.83|444.63|0
1626421210000|2021-07-16 07:40:10|447.11|444.91|446.92|444.72|447.11|444.91|446.92|444.72|0
1626421220000|2021-07-16 07:40:20|447.11|444.91|447.11|444.91|447.11|444.91|447.11|444.91|0
1626421230000|2021-07-16 07:40:30|447.29|445.09|447.11|444.91|447.29|445.09|447.11|444.91|0
1626421240000|2021-07-16 07:40:40|447.29|445.09|447.29|445.09|447.29|445.09|447.29|445.09|0
1626421250000|2021-07-16 07:40:50|446.92|444.72|447.11|444.91|447.11|444.91|446.74|444.54|0
1626421260000|2021-07-16 07:41:00|447.01|444.81|446.55|444.35|447.01|444.81|446.55|444.35|0
1626421270000|2021-07-16 07:41:10|446.64|444.44|446.74|444.54|446.74|444.54|446.55|444.35|0
1626421280000|2021-07-16 07:41:20|446.55|444.35|446.64|444.44|446.74|444.54|446.55|444.35|0
1626421290000|2021-07-16 07:41:30|446.74|444.54|446.74|444.54|446.74|444.54|446.55|444.35|0
1626421300000|2021-07-16 07:41:40|446.55|444.35|446.55|444.35|446.55|444.35|446.55|444.35|0
1626421310000|2021-07-16 07:41:50|446.74|444.54|446.74|444.54|446.83|444.63|446.74|444.54|0
1626421320000|2021-07-16 07:42:00|446.45|444.25|446.74|444.54|446.74|444.54|446.45|444.25|0
1626421330000|2021-07-16 07:42:10|446.55|444.35|446.55|444.35|446.55|444.35|446.55|444.35|0
1626421340000|2021-07-16 07:42:20|446.45|444.25|446.55|444.35|446.55|444.35|446.36|444.16|0
1626421360000|2021-07-16 07:42:40|446.64|444.44|446.74|444.54|446.74|444.54|446.55|444.35|0
1626421370000|2021-07-16 07:42:50|446.55|444.35|446.18|443.98|446.55|444.35|446.18|443.98|0
1626421380000|2021-07-16 07:43:00|446.36|444.16|446.18|443.98|446.36|444.16|446.18|443.98|0
1626421390000|2021-07-16 07:43:10|446.36|444.16|446.55|444.35|446.55|444.35|446.36|444.16|0
1626421400000|2021-07-16 07:43:20|446.36|444.16|446.55|444.35|446.55|444.35|446.36|444.16|0
1626421410000|2021-07-16 07:43:30|446.74|444.54|446.64|444.44|446.74|444.54|446.55|444.35|0
1626421420000|2021-07-16 07:43:40|446.55|444.35|446.92|444.72|446.92|444.72|446.55|444.35|0
1626421430000|2021-07-16 07:43:50|446.74|444.54|446.74|444.54|446.92|444.72|446.74|444.54|0
1626421440000|2021-07-16 07:44:00|446.55|444.35|446.36|444.16|446.55|444.35|446.36|444.16|0
1626421450000|2021-07-16 07:44:10|446.18|443.98|446.36|444.16|446.36|444.16|446.18|443.98|0
1626421460000|2021-07-16 07:44:20|446.18|443.98|446.18|443.98|446.18|443.98|446.18|443.98|0
1626421470000|2021-07-16 07:44:30|445.99|443.79|445.99|443.79|445.99|443.79|445.99|443.79|0
1626421490000|2021-07-16 07:44:50|446.18|443.98|446.18|443.98|446.18|443.98|446.18|443.98|0
1626421500000|2021-07-16 07:45:00|445.99|443.79|445.81|443.61|445.99|443.79|445.81|443.61|0
1626421510000|2021-07-16 07:45:10|445.99|443.79|445.8|443.6|445.99|443.79|445.8|443.6|0
1626421520000|2021-07-16 07:45:20|445.99|443.79|445.99|443.79|445.99|443.79|445.8|443.6|0
1626421530000|2021-07-16 07:45:30|446.18|443.98|446.18|443.98|446.18|443.98|446.18|443.98|0
1626421540000|2021-07-16 07:45:40|446.36|444.16|446.18|443.98|446.36|444.16|446.18|443.98|0
1626421550000|2021-07-16 07:45:50|446.08|443.88|445.99|443.79|446.08|443.88|445.99|443.79|0
1626421560000|2021-07-16 07:46:00|446.18|443.98|446.18|443.98|446.18|443.98|446.18|443.98|0
1626421570000|2021-07-16 07:46:10|446.08|443.88|446.08|443.88|446.08|443.88|446.08|443.88|0
1626421580000|2021-07-16 07:46:20|445.99|443.79|446.18|443.98|446.18|443.98|445.99|443.79|0
1626421590000|2021-07-16 07:46:30|445.99|443.79|446.18|443.98|446.18|443.98|445.99|443.79|0
1626421600000|2021-07-16 07:46:40|446.36|444.16|446.64|444.44|446.64|444.44|446.36|444.16|0
1626421610000|2021-07-16 07:46:50|446.55|444.35|445.99|443.79|446.64|444.44|445.99|443.79|0
1626421620000|2021-07-16 07:47:00|445.8|443.6|445.99|443.79|445.99|443.79|445.8|443.6|0
1626421640000|2021-07-16 07:47:20|446.18|443.98|446.18|443.98|446.18|443.98|446.18|443.98|0
1626421650000|2021-07-16 07:47:30|446.36|444.16|446.36|444.16|446.36|444.16|446.26|444.06|0
1626421660000|2021-07-16 07:47:40|446.18|443.98|446.18|443.98|446.18|443.98|446.18|443.98|0
1626421670000|2021-07-16 07:47:50|446.36|444.16|446.18|443.98|446.36|444.16|446.18|443.98|0
1626421680000|2021-07-16 07:48:00|446.26|444.06|446.26|444.06|446.26|444.06|446.26|444.06|0
1626421690000|2021-07-16 07:48:10|446.36|444.16|445.99|443.79|446.36|444.16|445.99|443.79|0
1626421700000|2021-07-16 07:48:20|445.8|443.6|445.8|443.6|445.8|443.6|445.8|443.6|0
1626421710000|2021-07-16 07:48:30|445.62|443.42|445.71|443.51|445.71|443.51|445.43|443.23|0
1626421720000|2021-07-16 07:48:40|445.62|443.42|445.62|443.42|445.62|443.42|445.62|443.42|0
1626421730000|2021-07-16 07:48:50|445.8|443.6|445.8|443.6|445.8|443.6|445.8|443.6|0
1626421740000|2021-07-16 07:49:00|445.62|443.42|445.8|443.6|445.8|443.6|445.62|443.42|0
1626421750000|2021-07-16 07:49:10|445.89|443.69|445.8|443.6|445.99|443.79|445.8|443.6|0
1626421760000|2021-07-16 07:49:20|445.99|443.79|446.17|443.97|446.17|443.97|445.99|443.79|0
1626421770000|2021-07-16 07:49:30|446.36|444.16|446.36|444.16|446.36|444.16|446.36|444.16|0
1626421780000|2021-07-16 07:49:40|446.45|444.25|446.45|444.25|446.45|444.25|446.45|444.25|0
1626421790000|2021-07-16 07:49:50|446.36|444.16|446.36|444.16|446.36|444.16|446.17|443.97|0
1626421800000|2021-07-16 07:50:00|446.17|443.97|446.36|444.16|446.36|444.16|446.17|443.97|0
1626421810000|2021-07-16 07:50:10|446.17|443.97|446.17|443.97|446.26|444.06|446.17|443.97|0
1626421820000|2021-07-16 07:50:20|446.36|444.16|446.36|444.16|446.36|444.16|446.17|443.97|0
1626421830000|2021-07-16 07:50:30|446.26|444.06|446.36|444.16|446.36|444.16|446.26|444.06|0
1626421840000|2021-07-16 07:50:40|446.17|443.97|445.99|443.79|446.17|443.97|445.99|443.79|0
1626421850000|2021-07-16 07:50:50|445.89|443.69|445.8|443.6|445.89|443.69|445.8|443.6|0
1626421860000|2021-07-16 07:51:00|445.99|443.79|445.89|443.69|445.99|443.79|445.89|443.69|0
1626421870000|2021-07-16 07:51:10|445.99|443.79|445.99|443.79|446.08|443.88|445.99|443.79|0
1626421890000|2021-07-16 07:51:30|445.8|443.6|445.99|443.79|445.99|443.79|445.8|443.6|0
1626421900000|2021-07-16 07:51:40|445.8|443.6|445.8|443.6|445.8|443.6|445.8|443.6|0
1626421910000|2021-07-16 07:51:50|445.99|443.79|445.99|443.79|445.99|443.79|445.99|443.79|0
1626421920000|2021-07-16 07:52:00|445.89|443.69|445.99|443.79|445.99|443.79|445.89|443.69|0
1626421930000|2021-07-16 07:52:10|445.62|443.42|445.8|443.6|445.8|443.6|445.62|443.42|0
1626421940000|2021-07-16 07:52:20|445.89|443.69|445.8|443.6|445.89|443.69|445.8|443.6|0
1626421950000|2021-07-16 07:52:30|445.99|443.79|445.99|443.79|445.99|443.79|445.8|443.6|0
1626421970000|2021-07-16 07:52:50|445.8|443.6|445.99|443.79|445.99|443.79|445.8|443.6|0
1626421980000|2021-07-16 07:53:00|446.08|443.88|445.99|443.79|446.08|443.88|445.99|443.79|0
1626421990000|2021-07-16 07:53:10|445.8|443.6|445.8|443.6|445.8|443.6|445.8|443.6|0
1626422000000|2021-07-16 07:53:20|445.62|443.42|445.7|443.5|445.7|443.5|445.62|443.42|0
1626422010000|2021-07-16 07:53:30|445.8|443.6|445.8|443.6|445.8|443.6|445.62|443.42|0
1626422020000|2021-07-16 07:53:40|445.7|443.5|445.7|443.5|445.7|443.5|445.7|443.5|0
1626422030000|2021-07-16 07:53:50|445.62|443.42|445.62|443.42|445.8|443.6|445.62|443.42|0
1626422040000|2021-07-16 07:54:00|445.7|443.5|445.7|443.5|445.7|443.5|445.7|443.5|0
1626422050000|2021-07-16 07:54:10|445.8|443.6|445.62|443.42|445.8|443.6|445.62|443.42|0
1626422060000|2021-07-16 07:54:20|445.43|443.23|445.62|443.42|445.62|443.42|445.43|443.23|0
1626422070000|2021-07-16 07:54:30|445.7|443.5|445.7|443.5|445.7|443.5|445.7|443.5|0
1626422080000|2021-07-16 07:54:40|445.8|443.6|445.8|443.6|445.8|443.6|445.8|443.6|0
1626422090000|2021-07-16 07:54:50|445.61|443.41|445.8|443.6|445.8|443.6|445.61|443.41|0
1626422100000|2021-07-16 07:55:00|445.7|443.5|445.99|443.79|445.99|443.79|445.7|443.5|0
1626422120000|2021-07-16 07:55:20|446.08|443.88|445.99|443.79|446.08|443.88|445.99|443.79|0
1626422130000|2021-07-16 07:55:30|446.26|444.06|446.36|444.16|446.36|444.16|446.17|443.97|0
1626422140000|2021-07-16 07:55:40|446.17|443.97|445.99|443.79|446.17|443.97|445.99|443.79|0
1626422150000|2021-07-16 07:55:50|446.17|443.97|445.99|443.79|446.17|443.97|445.99|443.79|0
1626422160000|2021-07-16 07:56:00|446.17|443.97|446.17|443.97|446.36|444.16|446.17|443.97|0
1626422170000|2021-07-16 07:56:10|445.99|443.79|446.17|443.97|446.17|443.97|445.99|443.79|0
1626422180000|2021-07-16 07:56:20|445.99|443.79|446.17|443.97|446.17|443.97|445.99|443.79|0
1626422190000|2021-07-16 07:56:30|446.26|444.06|446.54|444.34|446.54|444.34|446.17|443.97|0
1626422210000|2021-07-16 07:56:50|446.73|444.53|446.36|444.16|446.73|444.53|446.36|444.16|0
1626422220000|2021-07-16 07:57:00|446.54|444.34|446.36|444.16|446.54|444.34|446.36|444.16|0
1626422230000|2021-07-16 07:57:10|446.45|444.25|446.54|444.34|446.54|444.34|446.36|444.16|0
1626422240000|2021-07-16 07:57:20|446.73|444.53|446.73|444.53|446.73|444.53|446.73|444.53|0
1626422250000|2021-07-16 07:57:30|446.63|444.43|446.54|444.34|446.63|444.43|446.54|444.34|0
1626422260000|2021-07-16 07:57:40|446.63|444.43|446.91|444.71|446.91|444.71|446.54|444.34|0
1626422270000|2021-07-16 07:57:50|446.73|444.53|446.54|444.34|446.73|444.53|446.54|444.34|0
1626422280000|2021-07-16 07:58:00|446.36|444.16|446.54|444.34|446.54|444.34|446.36|444.16|0
1626422290000|2021-07-16 07:58:10|446.73|444.53|446.73|444.53|446.73|444.53|446.73|444.53|0
1626422310000|2021-07-16 07:58:30|446.91|444.71|446.91|444.71|446.91|444.71|446.91|444.71|0
1626422320000|2021-07-16 07:58:40|447.1|444.9|447.1|444.9|447.1|444.9|447.1|444.9|0
1626422330000|2021-07-16 07:58:50|447.29|445.09|447.29|445.09|447.29|445.09|447.29|445.09|0
1626422340000|2021-07-16 07:59:00|447.47|445.27|447.1|444.9|447.47|445.27|447.1|444.9|0
1626422350000|2021-07-16 07:59:10|446.91|444.71|446.91|444.71|446.91|444.71|446.91|444.71|0
1626422360000|2021-07-16 07:59:20|446.73|444.53|446.73|444.53|446.73|444.53|446.73|444.53|0
1626422370000|2021-07-16 07:59:30|446.91|444.71|446.91|444.71|446.91|444.71|446.82|444.62|0
1626422380000|2021-07-16 07:59:40|447.1|444.9|446.91|444.71|447.1|444.9|446.91|444.71|0
1626422400000|2021-07-16 08:00:00|446.63|444.43|447.1|444.9|447.1|444.9|446.63|444.43|0
1626422410000|2021-07-16 08:00:10|447|444.8|447.1|444.9|447.29|445.09|447|444.8|0
1626422420000|2021-07-16 08:00:20|446.91|444.71|446.73|444.53|446.91|444.71|446.73|444.53|0
1626422430000|2021-07-16 08:00:30|446.91|444.71|447|444.8|447|444.8|446.73|444.53|0
1626422440000|2021-07-16 08:00:40|447.1|444.9|446.73|444.53|447.1|444.9|446.73|444.53|0
1626422450000|2021-07-16 08:00:50|446.91|444.71|446.91|444.71|446.91|444.71|446.91|444.71|0
1626422460000|2021-07-16 08:01:00|447.1|444.9|446.91|444.71|447.1|444.9|446.91|444.71|0
1626422470000|2021-07-16 08:01:10|446.73|444.53|446.73|444.53|446.91|444.71|446.73|444.53|0
1626422480000|2021-07-16 08:01:20|446.91|444.71|446.54|444.34|446.91|444.71|446.54|444.34|0
1626422510000|2021-07-16 08:01:50|446.36|444.16|446.54|444.34|446.54|444.34|446.36|444.16|0
1626422520000|2021-07-16 08:02:00|446.73|444.53|446.73|444.53|446.73|444.53|446.73|444.53|0
1626422530000|2021-07-16 08:02:10|446.91|444.71|446.91|444.71|446.91|444.71|446.91|444.71|0
1626422540000|2021-07-16 08:02:20|446.73|444.53|446.54|444.34|446.73|444.53|446.54|444.34|0
1626422550000|2021-07-16 08:02:30|446.73|444.53|446.26|444.06|446.73|444.53|446.26|444.06|0
1626422560000|2021-07-16 08:02:40|446.17|443.97|446.07|443.87|446.17|443.97|445.98|443.78|0
1626422570000|2021-07-16 08:02:50|445.98|443.78|445.98|443.78|445.98|443.78|445.98|443.78|0
1626422580000|2021-07-16 08:03:00|446.07|443.87|446.07|443.87|446.07|443.87|446.07|443.87|0
1626422590000|2021-07-16 08:03:10|446.26|444.06|446.17|443.97|446.35|444.15|446.17|443.97|0
1626422600000|2021-07-16 08:03:20|446.35|444.15|446.07|443.87|446.35|444.15|446.07|443.87|0
1626422610000|2021-07-16 08:03:30|445.98|443.78|445.98|443.78|446.07|443.87|445.98|443.78|0
1626422630000|2021-07-16 08:03:50|445.8|443.6|445.61|443.41|445.98|443.78|445.61|443.41|0
1626422640000|2021-07-16 08:04:00|445.24|443.04|445.51|443.31|445.61|443.41|445.24|443.04|0
1626422650000|2021-07-16 08:04:10|445.61|443.41|445.7|443.5|445.7|443.5|445.61|443.41|0
1626422660000|2021-07-16 08:04:20|445.61|443.41|445.8|443.6|445.8|443.6|445.61|443.41|0
1626422670000|2021-07-16 08:04:30|445.98|443.78|445.8|443.6|445.98|443.78|445.8|443.6|0
1626422680000|2021-07-16 08:04:40|445.89|443.69|445.8|443.6|445.89|443.69|445.61|443.41|0
1626422700000|2021-07-16 08:05:00|445.98|443.78|446.17|443.97|446.17|443.97|445.98|443.78|0
1626422710000|2021-07-16 08:05:10|446.35|444.15|446.17|443.97|446.35|444.15|446.17|443.97|0
1626422720000|2021-07-16 08:05:20|446.35|444.15|446.35|444.15|446.35|444.15|446.17|443.97|0
1626422740000|2021-07-16 08:05:40|446.26|444.06|446.26|444.06|446.26|444.06|446.26|444.06|0
1626422750000|2021-07-16 08:05:50|446.17|443.97|445.98|443.78|446.17|443.97|445.98|443.78|0
1626422760000|2021-07-16 08:06:00|446.17|443.97|445.98|443.78|446.17|443.97|445.98|443.78|0
1626422770000|2021-07-16 08:06:10|445.8|443.6|445.8|443.6|445.8|443.6|445.61|443.41|0
1626422780000|2021-07-16 08:06:20|445.61|443.41|445.42|443.22|445.8|443.6|445.42|443.22|0
1626422790000|2021-07-16 08:06:30|445.24|443.04|445.24|443.04|445.24|443.04|445.05|442.85|0
1626422800000|2021-07-16 08:06:40|445.05|442.85|445.05|442.85|445.05|442.85|445.05|442.85|0
1626422810000|2021-07-16 08:06:50|444.87|442.67|444.87|442.67|444.87|442.67|444.68|442.48|0
1626422820000|2021-07-16 08:07:00|444.68|442.48|444.5|442.3|444.68|442.48|444.5|442.3|0
1626422830000|2021-07-16 08:07:10|444.68|442.48|444.68|442.48|444.87|442.67|444.68|442.48|0
1626422850000|2021-07-16 08:07:30|444.5|442.3|444.12|441.92|444.58|442.38|444.12|441.92|0
1626422860000|2021-07-16 08:07:40|443.94|441.74|444.12|441.92|444.12|441.92|443.94|441.74|0
1626422870000|2021-07-16 08:07:50|444.21|442.01|444.31|442.11|444.31|442.11|444.21|442.01|0
1626422880000|2021-07-16 08:08:00|444.49|442.29|444.49|442.29|444.49|442.29|444.31|442.11|0
1626422900000|2021-07-16 08:08:20|444.68|442.48|444.68|442.48|444.68|442.48|444.68|442.48|0
1626422910000|2021-07-16 08:08:30|444.49|442.29|444.68|442.48|444.68|442.48|444.49|442.29|0
1626422920000|2021-07-16 08:08:40|444.58|442.38|444.49|442.29|444.58|442.38|444.49|442.29|0
1626422930000|2021-07-16 08:08:50|444.31|442.11|444.31|442.11|444.31|442.11|444.12|441.92|0
1626422940000|2021-07-16 08:09:00|444.49|442.29|444.31|442.11|444.49|442.29|444.31|442.11|0
1626422950000|2021-07-16 08:09:10|444.4|442.2|443.94|441.74|444.4|442.2|443.94|441.74|0
1626422960000|2021-07-16 08:09:20|443.75|441.55|443.75|441.55|443.75|441.55|443.57|441.37|0
1626422970000|2021-07-16 08:09:30|443.57|441.37|443.94|441.74|443.94|441.74|443.57|441.37|0
1626422980000|2021-07-16 08:09:40|443.84|441.64|443.84|441.64|443.84|441.64|443.84|441.64|0
1626422990000|2021-07-16 08:09:50|443.94|441.74|443.75|441.55|443.94|441.74|443.75|441.55|0
1626423000000|2021-07-16 08:10:00|443.57|441.37|443.75|441.55|443.75|441.55|443.57|441.37|0
1626423010000|2021-07-16 08:10:10|443.84|441.64|444.12|441.92|444.12|441.92|443.75|441.55|0
1626423020000|2021-07-16 08:10:20|444.31|442.11|444.31|442.11|444.49|442.29|444.31|442.11|0
1626423030000|2021-07-16 08:10:30|444.12|441.92|444.12|441.92|444.12|441.92|444.12|441.92|0
1626423040000|2021-07-16 08:10:40|443.94|441.74|443.57|441.37|443.94|441.74|443.57|441.37|0
1626423050000|2021-07-16 08:10:50|443.38|441.18|443.57|441.37|443.57|441.37|443.38|441.18|0
1626423060000|2021-07-16 08:11:00|443.38|441.18|443.57|441.37|443.75|441.55|443.38|441.18|0
1626423070000|2021-07-16 08:11:10|443.75|441.55|443.75|441.55|443.75|441.55|443.75|441.55|0
1626423080000|2021-07-16 08:11:20|443.94|441.74|444.12|441.92|444.12|441.92|443.94|441.74|0
1626423090000|2021-07-16 08:11:30|443.94|441.74|444.12|441.92|444.12|441.92|443.94|441.74|0
1626423100000|2021-07-16 08:11:40|444.21|442.01|444.31|442.11|444.31|442.11|444.21|442.01|0
1626423110000|2021-07-16 08:11:50|444.4|442.2|444.86|442.66|444.86|442.66|444.4|442.2|0
1626423120000|2021-07-16 08:12:00|444.95|442.75|444.86|442.66|444.95|442.75|444.86|442.66|0
1626423130000|2021-07-16 08:12:10|444.68|442.48|444.86|442.66|444.86|442.66|444.68|442.48|0
1626423140000|2021-07-16 08:12:20|444.95|442.75|444.86|442.66|444.95|442.75|444.86|442.66|0
1626423150000|2021-07-16 08:12:30|445.24|443.04|444.95|442.75|445.24|443.04|444.95|442.75|0
1626423160000|2021-07-16 08:12:40|445.24|443.04|445.05|442.85|445.24|443.04|445.05|442.85|0
1626423170000|2021-07-16 08:12:50|444.86|442.66|444.86|442.66|444.86|442.66|444.86|442.66|0
1626423180000|2021-07-16 08:13:00|444.95|442.75|444.86|442.66|445.05|442.85|444.86|442.66|0
1626423190000|2021-07-16 08:13:10|444.68|442.48|444.68|442.48|444.68|442.48|444.49|442.29|0
1626423200000|2021-07-16 08:13:20|444.49|442.29|444.31|442.11|444.49|442.29|444.31|442.11|0
1626423210000|2021-07-16 08:13:30|444.49|442.29|444.49|442.29|444.49|442.29|444.49|442.29|0
1626423220000|2021-07-16 08:13:40|444.31|442.11|444.49|442.29|444.49|442.29|444.31|442.11|0
1626423230000|2021-07-16 08:13:50|444.68|442.48|444.68|442.48|444.68|442.48|444.68|442.48|0
1626423240000|2021-07-16 08:14:00|444.49|442.29|444.12|441.92|444.49|442.29|444.12|441.92|0
1626423250000|2021-07-16 08:14:10|444.31|442.11|444.12|441.92|444.31|442.11|444.12|441.92|0
1626423260000|2021-07-16 08:14:20|444.31|442.11|444.31|442.11|444.31|442.11|444.31|442.11|0
1626423270000|2021-07-16 08:14:30|444.49|442.29|444.58|442.38|444.68|442.48|444.49|442.29|0
1626423280000|2021-07-16 08:14:40|444.68|442.48|444.49|442.29|444.68|442.48|444.49|442.29|0
1626423290000|2021-07-16 08:14:50|444.68|442.48|444.86|442.66|444.86|442.66|444.68|442.48|0
1626423300000|2021-07-16 08:15:00|445.05|442.85|445.05|442.85|445.05|442.85|445.05|442.85|0
1626423310000|2021-07-16 08:15:10|445.23|443.03|445.14|442.94|445.23|443.03|445.14|442.94|0
1626423320000|2021-07-16 08:15:20|445.23|443.03|445.14|442.94|445.23|443.03|445.14|442.94|0
1626423330000|2021-07-16 08:15:30|445.05|442.85|445.23|443.03|445.23|443.03|445.05|442.85|0
1626423340000|2021-07-16 08:15:40|445.14|442.94|445.05|442.85|445.23|443.03|445.05|442.85|0
1626423350000|2021-07-16 08:15:50|445.23|443.03|445.05|442.85|445.23|443.03|445.05|442.85|0
1626423360000|2021-07-16 08:16:00|444.86|442.66|444.86|442.66|444.86|442.66|444.86|442.66|0
1626423370000|2021-07-16 08:16:10|444.49|442.29|444.68|442.48|444.68|442.48|444.49|442.29|0
1626423380000|2021-07-16 08:16:20|444.86|442.66|444.86|442.66|444.86|442.66|444.68|442.48|0
1626423390000|2021-07-16 08:16:30|444.68|442.48|444.86|442.66|444.86|442.66|444.68|442.48|0
1626423400000|2021-07-16 08:16:40|445.05|442.85|445.05|442.85|445.23|443.03|445.05|442.85|0
1626423410000|2021-07-16 08:16:50|445.23|443.03|445.05|442.85|445.23|443.03|445.05|442.85|0
1626423420000|2021-07-16 08:17:00|445.23|443.03|445.23|443.03|445.23|443.03|445.23|443.03|0
1626423440000|2021-07-16 08:17:20|445.42|443.22|445.32|443.12|445.42|443.22|445.23|443.03|0
1626423450000|2021-07-16 08:17:30|445.23|443.03|445.32|443.12|445.42|443.22|445.23|443.03|0
1626423460000|2021-07-16 08:17:40|445.23|443.03|445.42|443.22|445.42|443.22|445.23|443.03|0
1626423470000|2021-07-16 08:17:50|445.6|443.4|445.6|443.4|445.6|443.4|445.6|443.4|0
1626423480000|2021-07-16 08:18:00|445.69|443.49|445.6|443.4|445.79|443.59|445.6|443.4|0
1626423490000|2021-07-16 08:18:10|445.42|443.22|445.05|442.85|445.42|443.22|445.05|442.85|0
1626423500000|2021-07-16 08:18:20|445.23|443.03|445.23|443.03|445.23|443.03|445.23|443.03|0
1626423510000|2021-07-16 08:18:30|445.14|442.94|445.05|442.85|445.23|443.03|445.05|442.85|0
1626423520000|2021-07-16 08:18:40|445.23|443.03|445.05|442.85|445.23|443.03|445.05|442.85|0
1626423530000|2021-07-16 08:18:50|444.86|442.66|445.23|443.03|445.23|443.03|444.86|442.66|0
1626423540000|2021-07-16 08:19:00|445.32|443.12|445.42|443.22|445.42|443.22|445.23|443.03|0
1626423560000|2021-07-16 08:19:20|445.6|443.4|445.42|443.22|445.6|443.4|445.42|443.22|0
1626423580000|2021-07-16 08:19:40|445.23|443.03|445.23|443.03|445.23|443.03|445.23|443.03|0
1626423590000|2021-07-16 08:19:50|445.42|443.22|445.42|443.22|445.42|443.22|445.42|443.22|0
1626423610000|2021-07-16 08:20:10|445.32|443.12|445.42|443.22|445.42|443.22|445.32|443.12|0
1626423620000|2021-07-16 08:20:20|445.32|443.12|445.05|442.85|445.32|443.12|445.05|442.85|0
1626423630000|2021-07-16 08:20:30|445.23|443.03|445.05|442.85|445.23|443.03|445.05|442.85|0
1626423640000|2021-07-16 08:20:40|444.86|442.66|444.86|442.66|444.86|442.66|444.76|442.56|0
1626423650000|2021-07-16 08:20:50|444.67|442.47|444.49|442.29|444.67|442.47|444.49|442.29|0
1626423660000|2021-07-16 08:21:00|444.39|442.19|444.12|441.92|444.39|442.19|444.12|441.92|0
1626423670000|2021-07-16 08:21:10|443.93|441.73|443.93|441.73|444.02|441.82|443.93|441.73|0
1626423680000|2021-07-16 08:21:20|443.75|441.55|443.65|441.45|443.75|441.55|443.65|441.45|0
1626423690000|2021-07-16 08:21:30|443.75|441.55|443.75|441.55|443.75|441.55|443.75|441.55|0
1626423700000|2021-07-16 08:21:40|443.56|441.36|443.75|441.55|443.75|441.55|443.56|441.36|0
1626423710000|2021-07-16 08:21:50|443.65|441.45|443.38|441.18|443.65|441.45|443.38|441.18|0
1626423720000|2021-07-16 08:22:00|443.56|441.36|443.75|441.55|443.75|441.55|443.38|441.18|0
1626423730000|2021-07-16 08:22:10|443.93|441.73|443.93|441.73|443.93|441.73|443.93|441.73|0
1626423740000|2021-07-16 08:22:20|443.75|441.55|443.75|441.55|443.75|441.55|443.75|441.55|0
1626423750000|2021-07-16 08:22:30|443.56|441.36|443.65|441.45|443.65|441.45|443.56|441.36|0
1626423760000|2021-07-16 08:22:40|443.75|441.55|443.19|440.99|443.75|441.55|443.19|440.99|0
1626423770000|2021-07-16 08:22:50|443.28|441.08|443.28|441.08|443.28|441.08|443.28|441.08|0
1626423780000|2021-07-16 08:23:00|443.19|440.99|443.09|440.89|443.38|441.18|443.09|440.89|0
1626423790000|2021-07-16 08:23:10|443.19|440.99|443.38|441.18|443.38|441.18|443.19|440.99|0
1626423800000|2021-07-16 08:23:20|443.56|441.36|443.38|441.18|443.56|441.36|443.38|441.18|0
1626423810000|2021-07-16 08:23:30|443.56|441.36|443.56|441.36|443.56|441.36|443.38|441.18|0
1626423820000|2021-07-16 08:23:40|443.37|441.17|443.37|441.17|443.37|441.17|443.19|440.99|0
1626423830000|2021-07-16 08:23:50|443.28|441.08|443.19|440.99|443.37|441.17|443.19|440.99|0
1626423840000|2021-07-16 08:24:00|443.37|441.17|443.37|441.17|443.37|441.17|443.28|441.08|0
1626423850000|2021-07-16 08:24:10|443.28|441.08|443.19|440.99|443.28|441.08|443.19|440.99|0
1626423860000|2021-07-16 08:24:20|443.37|441.17|443.75|441.55|443.75|441.55|443.37|441.17|0
1626423890000|2021-07-16 08:24:50|443.93|441.73|443.93|441.73|443.93|441.73|443.93|441.73|0
1626423900000|2021-07-16 08:25:00|444.02|441.82|443.75|441.55|444.02|441.82|443.75|441.55|0
1626423910000|2021-07-16 08:25:10|443.56|441.36|443.56|441.36|443.56|441.36|443.56|441.36|0
1626423920000|2021-07-16 08:25:20|443.46|441.26|444.02|441.82|444.02|441.82|443.46|441.26|0
1626423930000|2021-07-16 08:25:30|444.12|441.92|444.12|441.92|444.12|441.92|444.12|441.92|0
1626423940000|2021-07-16 08:25:40|444.3|442.1|444.3|442.1|444.3|442.1|444.3|442.1|0
1626423960000|2021-07-16 08:26:00|444.12|441.92|443.93|441.73|444.12|441.92|443.93|441.73|0
1626423970000|2021-07-16 08:26:10|443.74|441.54|443.56|441.36|443.93|441.73|443.56|441.36|0
1626423980000|2021-07-16 08:26:20|443.65|441.45|443.74|441.54|443.74|441.54|443.56|441.36|0
1626423990000|2021-07-16 08:26:30|443.56|441.36|443.93|441.73|443.93|441.73|443.56|441.36|0
1626424000000|2021-07-16 08:26:40|444.02|441.82|444.12|441.92|444.12|441.92|444.02|441.82|0
1626424010000|2021-07-16 08:26:50|444.02|441.82|444.12|441.92|444.12|441.92|444.02|441.82|0
1626424020000|2021-07-16 08:27:00|444.2|442|444.3|442.1|444.3|442.1|444.12|441.92|0
1626424040000|2021-07-16 08:27:20|444.12|441.92|444.39|442.19|444.39|442.19|444.12|441.92|0
1626424050000|2021-07-16 08:27:30|444.3|442.1|444.3|442.1|444.49|442.29|444.3|442.1|0
1626424060000|2021-07-16 08:27:40|444.49|442.29|444.76|442.56|444.86|442.66|444.49|442.29|0
1626424070000|2021-07-16 08:27:50|444.86|442.66|444.86|442.66|445.04|442.84|444.86|442.66|0
1626424080000|2021-07-16 08:28:00|444.67|442.47|444.86|442.66|444.86|442.66|444.67|442.47|0
1626424100000|2021-07-16 08:28:20|444.76|442.56|444.76|442.56|444.76|442.56|444.76|442.56|0
1626424110000|2021-07-16 08:28:30|444.86|442.66|444.67|442.47|444.86|442.66|444.67|442.47|0
1626424120000|2021-07-16 08:28:40|444.49|442.29|444.67|442.47|444.67|442.47|444.49|442.29|0
1626424130000|2021-07-16 08:28:50|444.57|442.37|444.11|441.91|444.67|442.47|444.11|441.91|0
1626424140000|2021-07-16 08:29:00|444.2|442|444.3|442.1|444.3|442.1|444.2|442|0
1626424150000|2021-07-16 08:29:10|444.49|442.29|444.49|442.29|444.67|442.47|444.49|442.29|0
1626424160000|2021-07-16 08:29:20|444.86|442.66|444.49|442.29|444.86|442.66|444.49|442.29|0
1626424170000|2021-07-16 08:29:30|444.67|442.47|444.49|442.29|444.67|442.47|444.49|442.29|0
1626424180000|2021-07-16 08:29:40|444.3|442.1|444.3|442.1|444.3|442.1|444.2|442|0
1626424190000|2021-07-16 08:29:50|444.2|442|444.49|442.29|444.49|442.29|444.2|442|0
1626424200000|2021-07-16 08:30:00|444.39|442.19|444.67|442.47|444.67|442.47|444.39|442.19|0
1626424210000|2021-07-16 08:30:10|444.49|442.29|444.67|442.47|444.67|442.47|444.49|442.29|0
1626424220000|2021-07-16 08:30:20|444.48|442.28|444.3|442.1|444.48|442.28|444.3|442.1|0
1626424230000|2021-07-16 08:30:30|444.39|442.19|444.39|442.19|444.48|442.28|444.39|442.19|0
1626424240000|2021-07-16 08:30:40|444.11|441.91|444.3|442.1|444.3|442.1|444.11|441.91|0
1626424250000|2021-07-16 08:30:50|444.11|441.91|444.3|442.1|444.3|442.1|444.11|441.91|0
1626424260000|2021-07-16 08:31:00|444.48|442.28|444.48|442.28|444.48|442.28|444.3|442.1|0
1626424270000|2021-07-16 08:31:10|444.67|442.47|444.67|442.47|444.67|442.47|444.67|442.47|0
1626424280000|2021-07-16 08:31:20|444.86|442.66|444.86|442.66|444.86|442.66|444.86|442.66|0
1626424290000|2021-07-16 08:31:30|444.67|442.47|444.86|442.66|444.86|442.66|444.67|442.47|0
1626424300000|2021-07-16 08:31:40|444.76|442.56|444.67|442.47|444.76|442.56|444.67|442.47|0
1626424310000|2021-07-16 08:31:50|444.86|442.66|444.67|442.47|444.86|442.66|444.67|442.47|0
1626424320000|2021-07-16 08:32:00|444.86|442.66|445.23|443.03|445.23|443.03|444.86|442.66|0
1626424330000|2021-07-16 08:32:10|445.41|443.21|445.41|443.21|445.41|443.21|445.41|443.21|0
1626424340000|2021-07-16 08:32:20|445.23|443.03|445.23|443.03|445.23|443.03|445.23|443.03|0
1626424350000|2021-07-16 08:32:30|445.04|442.84|445.23|443.03|445.23|443.03|445.04|442.84|0
1626424360000|2021-07-16 08:32:40|445.41|443.21|445.32|443.12|445.41|443.21|445.32|443.12|0
1626424370000|2021-07-16 08:32:50|445.41|443.21|445.23|443.03|445.41|443.21|445.23|443.03|0
1626424380000|2021-07-16 08:33:00|445.41|443.21|445.5|443.3|445.6|443.4|445.41|443.21|0
1626424390000|2021-07-16 08:33:10|445.6|443.4|445.6|443.4|445.6|443.4|445.6|443.4|0
1626424400000|2021-07-16 08:33:20|445.78|443.58|445.6|443.4|445.78|443.58|445.6|443.4|0
1626424410000|2021-07-16 08:33:30|445.69|443.49|445.78|443.58|445.78|443.58|445.69|443.49|0
1626424430000|2021-07-16 08:33:50|445.69|443.49|445.78|443.58|445.78|443.58|445.69|443.49|0
1626424440000|2021-07-16 08:34:00|445.97|443.77|446.15|443.95|446.15|443.95|445.97|443.77|0
1626424450000|2021-07-16 08:34:10|445.97|443.77|445.97|443.77|445.97|443.77|445.97|443.77|0
1626424460000|2021-07-16 08:34:20|446.15|443.95|446.15|443.95|446.15|443.95|446.15|443.95|0
1626424470000|2021-07-16 08:34:30|445.97|443.77|445.97|443.77|445.97|443.77|445.97|443.77|0
1626424480000|2021-07-16 08:34:40|446.15|443.95|446.15|443.95|446.15|443.95|445.97|443.77|0
1626424500000|2021-07-16 08:35:00|445.97|443.77|445.97|443.77|445.97|443.77|445.97|443.77|0
1626424510000|2021-07-16 08:35:10|445.78|443.58|445.87|443.67|445.87|443.67|445.78|443.58|0
1626424520000|2021-07-16 08:35:20|445.97|443.77|445.97|443.77|446.06|443.86|445.97|443.77|0
1626424530000|2021-07-16 08:35:30|446.15|443.95|446.34|444.14|446.34|444.14|446.15|443.95|0
1626424540000|2021-07-16 08:35:40|446.15|443.95|445.97|443.77|446.15|443.95|445.97|443.77|0
1626424560000|2021-07-16 08:36:00|446.15|443.95|446.15|443.95|446.15|443.95|446.15|443.95|0
1626424570000|2021-07-16 08:36:10|445.97|443.77|446.06|443.86|446.06|443.86|445.97|443.77|0
1626424580000|2021-07-16 08:36:20|446.15|443.95|446.15|443.95|446.15|443.95|446.15|443.95|0
1626424590000|2021-07-16 08:36:30|446.24|444.04|446.24|444.04|446.24|444.04|446.15|443.95|0
1626424600000|2021-07-16 08:36:40|446.34|444.14|446.15|443.95|446.34|444.14|446.15|443.95|0
1626424610000|2021-07-16 08:36:50|445.97|443.77|446.15|443.95|446.15|443.95|445.97|443.77|0
1626424640000|2021-07-16 08:37:20|445.97|443.77|446.06|443.86|446.06|443.86|445.97|443.77|0
1626424650000|2021-07-16 08:37:30|445.97|443.77|445.97|443.77|445.97|443.77|445.97|443.77|0
1626424660000|2021-07-16 08:37:40|445.78|443.58|445.78|443.58|445.78|443.58|445.78|443.58|0
1626424670000|2021-07-16 08:37:50|445.6|443.4|445.5|443.3|445.6|443.4|445.5|443.3|0
1626424680000|2021-07-16 08:38:00|445.6|443.4|445.6|443.4|445.6|443.4|445.41|443.21|0
1626424700000|2021-07-16 08:38:20|445.41|443.21|445.5|443.3|445.5|443.3|445.41|443.21|0
1626424710000|2021-07-16 08:38:30|445.41|443.21|445.41|443.21|445.6|443.4|445.41|443.21|0
1626424730000|2021-07-16 08:38:50|445.22|443.02|445.6|443.4|445.6|443.4|445.22|443.02|0
1626424740000|2021-07-16 08:39:00|445.78|443.58|445.6|443.4|445.78|443.58|445.6|443.4|0
1626424770000|2021-07-16 08:39:30|445.78|443.58|445.6|443.4|445.78|443.58|445.6|443.4|0
1626424780000|2021-07-16 08:39:40|445.59|443.39|445.59|443.39|445.59|443.39|445.59|443.39|0
1626424790000|2021-07-16 08:39:50|445.41|443.21|445.59|443.39|445.59|443.39|445.41|443.21|0
1626424800000|2021-07-16 08:40:00|445.41|443.21|445.59|443.39|445.59|443.39|445.41|443.21|0
1626424850000|2021-07-16 08:40:50|445.78|443.58|445.78|443.58|445.78|443.58|445.78|443.58|0
1626424860000|2021-07-16 08:41:00|445.97|443.77|445.87|443.67|445.97|443.77|445.87|443.67|0
1626424870000|2021-07-16 08:41:10|445.78|443.58|445.78|443.58|445.97|443.77|445.68|443.48|0
1626424880000|2021-07-16 08:41:20|445.97|443.77|445.78|443.58|445.97|443.77|445.78|443.58|0
1626424890000|2021-07-16 08:41:30|445.97|443.77|445.97|443.77|445.97|443.77|445.97|443.77|0
1626424900000|2021-07-16 08:41:40|446.15|443.95|446.15|443.95|446.15|443.95|446.15|443.95|0
1626424910000|2021-07-16 08:41:50|445.97|443.77|445.97|443.77|445.97|443.77|445.97|443.77|0
1626424920000|2021-07-16 08:42:00|445.78|443.58|445.97|443.77|445.97|443.77|445.78|443.58|0
1626424930000|2021-07-16 08:42:10|445.87|443.67|445.97|443.77|445.97|443.77|445.87|443.67|0
1626424940000|2021-07-16 08:42:20|445.87|443.67|445.78|443.58|445.97|443.77|445.78|443.58|0
1626424950000|2021-07-16 08:42:30|445.97|443.77|445.97|443.77|445.97|443.77|445.78|443.58|0
1626424960000|2021-07-16 08:42:40|445.87|443.67|445.78|443.58|445.87|443.67|445.78|443.58|0
1626424970000|2021-07-16 08:42:50|445.68|443.48|445.78|443.58|445.78|443.58|445.68|443.48|0
1626424980000|2021-07-16 08:43:00|445.97|443.77|445.78|443.58|445.97|443.77|445.78|443.58|0
1626424990000|2021-07-16 08:43:10|445.97|443.77|445.97|443.77|445.97|443.77|445.97|443.77|0
1626425000000|2021-07-16 08:43:20|445.78|443.58|445.78|443.58|445.78|443.58|445.78|443.58|0
1626425020000|2021-07-16 08:43:40|445.59|443.39|445.78|443.58|445.78|443.58|445.59|443.39|0
1626425030000|2021-07-16 08:43:50|445.96|443.76|445.78|443.58|445.96|443.76|445.78|443.58|0
1626425040000|2021-07-16 08:44:00|445.96|443.76|446.05|443.85|446.15|443.95|445.96|443.76|0
1626425050000|2021-07-16 08:44:10|446.15|443.95|446.05|443.85|446.15|443.95|445.96|443.76|0
1626425060000|2021-07-16 08:44:20|445.96|443.76|445.96|443.76|445.96|443.76|445.96|443.76|0
1626425080000|2021-07-16 08:44:40|446.15|443.95|446.05|443.85|446.15|443.95|446.05|443.85|0
1626425090000|2021-07-16 08:44:50|446.15|443.95|446.15|443.95|446.15|443.95|446.15|443.95|0
1626425100000|2021-07-16 08:45:00|446.34|444.14|446.34|444.14|446.34|444.14|446.15|443.95|0
1626425110000|2021-07-16 08:45:10|446.15|443.95|446.34|444.14|446.34|444.14|446.15|443.95|0
1626425120000|2021-07-16 08:45:20|446.15|443.95|446.34|444.14|446.34|444.14|446.15|443.95|0
1626425140000|2021-07-16 08:45:40|446.52|444.32|446.52|444.32|446.52|444.32|446.52|444.32|0
1626425150000|2021-07-16 08:45:50|446.71|444.51|446.71|444.51|446.71|444.51|446.71|444.51|0
1626425160000|2021-07-16 08:46:00|446.52|444.32|446.52|444.32|446.71|444.51|446.52|444.32|0
1626425170000|2021-07-16 08:46:10|446.15|443.95|446.15|443.95|446.15|443.95|446.15|443.95|0
1626425180000|2021-07-16 08:46:20|446.34|444.14|446.34|444.14|446.34|444.14|446.34|444.14|0
1626425200000|2021-07-16 08:46:40|446.52|444.32|446.34|444.14|446.52|444.32|446.34|444.14|0
1626425210000|2021-07-16 08:46:50|446.15|443.95|446.34|444.14|446.34|444.14|446.15|443.95|0
1626425220000|2021-07-16 08:47:00|446.52|444.32|446.52|444.32|446.52|444.32|446.52|444.32|0
1626425230000|2021-07-16 08:47:10|446.61|444.41|447.08|444.88|447.08|444.88|446.61|444.41|0
1626425240000|2021-07-16 08:47:20|446.98|444.78|446.89|444.69|446.98|444.78|446.89|444.69|0
1626425250000|2021-07-16 08:47:30|446.71|444.51|446.89|444.69|446.89|444.69|446.71|444.51|0
1626425260000|2021-07-16 08:47:40|447.08|444.88|446.98|444.78|447.08|444.88|446.98|444.78|0
1626425270000|2021-07-16 08:47:50|446.89|444.69|447.08|444.88|447.08|444.88|446.89|444.69|0
1626425280000|2021-07-16 08:48:00|446.98|444.78|446.89|444.69|447.08|444.88|446.89|444.69|0
1626425290000|2021-07-16 08:48:10|446.98|444.78|447.08|444.88|447.08|444.88|446.98|444.78|0
1626425300000|2021-07-16 08:48:20|446.98|444.78|446.89|444.69|446.98|444.78|446.89|444.69|0
1626425310000|2021-07-16 08:48:30|446.71|444.51|446.71|444.51|446.89|444.69|446.71|444.51|0
1626425320000|2021-07-16 08:48:40|446.89|444.69|446.89|444.69|446.89|444.69|446.89|444.69|0
1626425330000|2021-07-16 08:48:50|446.8|444.6|447.08|444.88|447.08|444.88|446.8|444.6|0
1626425340000|2021-07-16 08:49:00|446.89|444.69|446.89|444.69|446.89|444.69|446.89|444.69|0
1626425350000|2021-07-16 08:49:10|447.08|444.88|446.89|444.69|447.08|444.88|446.89|444.69|0
1626425360000|2021-07-16 08:49:20|446.98|444.78|446.89|444.69|446.98|444.78|446.89|444.69|0
1626425370000|2021-07-16 08:49:30|447.08|444.88|447.17|444.97|447.17|444.97|447.08|444.88|0
1626425380000|2021-07-16 08:49:40|447.26|445.06|447.08|444.88|447.26|445.06|447.08|444.88|0
1626425390000|2021-07-16 08:49:50|447.26|445.06|447.45|445.25|447.45|445.25|447.26|445.06|0
1626425400000|2021-07-16 08:50:00|447.64|445.44|447.64|445.44|447.64|445.44|447.64|445.44|0
1626425410000|2021-07-16 08:50:10|447.45|445.25|447.45|445.25|447.64|445.44|447.45|445.25|0
1626425420000|2021-07-16 08:50:20|447.26|445.06|447.26|445.06|447.26|445.06|447.26|445.06|0
1626425430000|2021-07-16 08:50:30|447.45|445.25|447.26|445.06|447.45|445.25|447.26|445.06|0
1626425440000|2021-07-16 08:50:40|447.45|445.25|447.45|445.25|447.64|445.44|447.45|445.25|0
1626425450000|2021-07-16 08:50:50|447.26|445.06|447.26|445.06|447.45|445.25|447.26|445.06|0
1626425460000|2021-07-16 08:51:00|447.35|445.15|447.26|445.06|447.45|445.25|447.26|445.06|0
1626425470000|2021-07-16 08:51:10|447.08|444.88|446.98|444.78|447.08|444.88|446.98|444.78|0
1626425480000|2021-07-16 08:51:20|447.08|444.88|447.26|445.06|447.26|445.06|447.08|444.88|0
1626425500000|2021-07-16 08:51:40|447.08|444.88|447.08|444.88|447.08|444.88|447.08|444.88|0
1626425510000|2021-07-16 08:51:50|447.26|445.06|447.08|444.88|447.26|445.06|447.08|444.88|0
1626425520000|2021-07-16 08:52:00|447.26|445.06|447.35|445.15|447.45|445.25|447.26|445.06|0
1626425530000|2021-07-16 08:52:10|447.45|445.25|447.64|445.44|447.64|445.44|447.26|445.06|0
1626425540000|2021-07-16 08:52:20|447.54|445.34|447.64|445.44|447.64|445.44|447.45|445.25|0
1626425550000|2021-07-16 08:52:30|447.54|445.34|447.82|445.62|447.82|445.62|447.54|445.34|0
1626425560000|2021-07-16 08:52:40|447.63|445.43|447.63|445.43|447.63|445.43|447.63|445.43|0
1626425580000|2021-07-16 08:53:00|447.45|445.25|447.45|445.25|447.45|445.25|447.45|445.25|0
1626425590000|2021-07-16 08:53:10|447.63|445.43|447.63|445.43|447.63|445.43|447.63|445.43|0
1626425600000|2021-07-16 08:53:20|447.82|445.62|447.82|445.62|447.82|445.62|447.82|445.62|0
1626425630000|2021-07-16 08:53:50|447.63|445.43|447.63|445.43|447.63|445.43|447.63|445.43|0
1626425640000|2021-07-16 08:54:00|447.82|445.62|447.63|445.43|447.82|445.62|447.63|445.43|0
1626425650000|2021-07-16 08:54:10|447.45|445.25|447.45|445.25|447.45|445.25|447.45|445.25|0
1626425700000|2021-07-16 08:55:00|447.63|445.43|447.63|445.43|447.63|445.43|447.63|445.43|0
1626425720000|2021-07-16 08:55:20|447.82|445.62|447.82|445.62|447.82|445.62|447.82|445.62|0
1626425740000|2021-07-16 08:55:40|448.01|445.81|447.82|445.62|448.01|445.81|447.82|445.62|0
1626425750000|2021-07-16 08:55:50|448.01|445.81|448.19|445.99|448.19|445.99|448.01|445.81|0
1626425760000|2021-07-16 08:56:00|448.01|445.81|448.1|445.9|448.19|445.99|448.01|445.81|0
1626425770000|2021-07-16 08:56:10|448.01|445.81|448.19|445.99|448.19|445.99|448.01|445.81|0
1626425780000|2021-07-16 08:56:20|448.01|445.81|448.01|445.81|448.1|445.9|448.01|445.81|0
1626425790000|2021-07-16 08:56:30|448.1|445.9|448.01|445.81|448.1|445.9|448.01|445.81|0
1626425810000|2021-07-16 08:56:50|448.09|445.89|448.19|445.99|448.19|445.99|448.09|445.89|0
1626425820000|2021-07-16 08:57:00|448.01|445.81|448.38|446.18|448.38|446.18|448.01|445.81|0
1626425830000|2021-07-16 08:57:10|448.19|445.99|448.19|445.99|448.19|445.99|448.19|445.99|0
1626425840000|2021-07-16 08:57:20|448.38|446.18|448.38|446.18|448.38|446.18|448.38|446.18|0
1626425860000|2021-07-16 08:57:40|448.28|446.08|448.19|445.99|448.38|446.18|448.19|445.99|0
1626425880000|2021-07-16 08:58:00|448.28|446.08|448.56|446.36|448.56|446.36|448.28|446.08|0
1626425920000|2021-07-16 08:58:40|448.38|446.18|448.38|446.18|448.38|446.18|448.38|446.18|0
1626425950000|2021-07-16 08:59:10|448.56|446.36|448.56|446.36|448.56|446.36|448.56|446.36|0
1626425980000|2021-07-16 08:59:40|448.38|446.18|448.38|446.18|448.38|446.18|448.38|446.18|0
1626426000000|2021-07-16 09:00:00|448.19|445.99|448.38|446.18|448.38|446.18|448.19|445.99|0
1626426020000|2021-07-16 09:00:20|448.19|445.99|448.19|445.99|448.19|445.99|448.19|445.99|0
1626426030000|2021-07-16 09:00:30|447.82|445.62|447.82|445.62|447.82|445.62|447.82|445.62|0
1626426040000|2021-07-16 09:00:40|448|445.8|448|445.8|448|445.8|448|445.8|0
1626426050000|2021-07-16 09:00:50|447.82|445.62|447.63|445.43|447.82|445.62|447.63|445.43|0
1626426060000|2021-07-16 09:01:00|447.45|445.25|447.53|445.33|447.53|445.33|447.45|445.25|0
1626426070000|2021-07-16 09:01:10|447.45|445.25|447.26|445.06|447.45|445.25|447.26|445.06|0
1626426100000|2021-07-16 09:01:40|447.35|445.15|447.26|445.06|447.44|445.24|447.26|445.06|0
1626426110000|2021-07-16 09:01:50|447.16|444.96|447.26|445.06|447.26|445.06|447.07|444.87|0
1626426120000|2021-07-16 09:02:00|447.16|444.96|447.26|445.06|447.26|445.06|447.16|444.96|0
1626426140000|2021-07-16 09:02:20|447.07|444.87|447.16|444.96|447.16|444.96|447.07|444.87|0
1626426150000|2021-07-16 09:02:30|447.26|445.06|447.26|445.06|447.35|445.15|447.26|445.06|0
1626426160000|2021-07-16 09:02:40|447.07|444.87|447.07|444.87|447.07|444.87|447.07|444.87|0
1626426170000|2021-07-16 09:02:50|446.89|444.69|446.89|444.69|446.98|444.78|446.89|444.69|0
1626426190000|2021-07-16 09:03:10|447.07|444.87|447.07|444.87|447.07|444.87|447.07|444.87|0
1626426200000|2021-07-16 09:03:20|447.16|444.96|447.26|445.06|447.26|445.06|447.16|444.96|0
1626426220000|2021-07-16 09:03:40|447.07|444.87|447.26|445.06|447.26|445.06|447.07|444.87|0
1626426240000|2021-07-16 09:04:00|447.35|445.15|447.44|445.24|447.44|445.24|447.26|445.06|0
1626426250000|2021-07-16 09:04:10|447.63|445.43|447.63|445.43|447.63|445.43|447.63|445.43|0
1626426260000|2021-07-16 09:04:20|447.82|445.62|447.82|445.62|447.82|445.62|447.82|445.62|0
1626426290000|2021-07-16 09:04:50|448|445.8|448|445.8|448|445.8|448|445.8|0
1626426300000|2021-07-16 09:05:00|448.19|445.99|448.19|445.99|448.19|445.99|448.19|445.99|0
1626426310000|2021-07-16 09:05:10|448|445.8|448|445.8|448|445.8|448|445.8|0
1626426320000|2021-07-16 09:05:20|448.19|445.99|448.56|446.36|448.56|446.36|448.19|445.99|0
1626426330000|2021-07-16 09:05:30|448.37|446.17|448.37|446.17|448.37|446.17|448.37|446.17|0
1626426340000|2021-07-16 09:05:40|448.56|446.36|448.56|446.36|448.56|446.36|448.37|446.17|0
1626426360000|2021-07-16 09:06:00|448.37|446.17|448.19|445.99|448.37|446.17|448.19|445.99|0
1626426380000|2021-07-16 09:06:20|448.37|446.17|448.37|446.17|448.37|446.17|448.37|446.17|0
1626426390000|2021-07-16 09:06:30|448.56|446.36|448.75|446.55|448.75|446.55|448.56|446.36|0
1626426420000|2021-07-16 09:07:00|448.93|446.73|448.93|446.73|448.93|446.73|448.93|446.73|0
1626426450000|2021-07-16 09:07:30|449.02|446.82|449.31|447.11|449.31|447.11|449.02|446.82|0
1626426460000|2021-07-16 09:07:40|449.3|447.1|449.3|447.1|449.3|447.1|449.21|447.01|0
1626426470000|2021-07-16 09:07:50|449.39|447.19|449.3|447.1|449.49|447.29|449.3|447.1|0
1626426480000|2021-07-16 09:08:00|449.49|447.29|449.49|447.29|449.49|447.29|449.49|447.29|0
1626426490000|2021-07-16 09:08:10|449.68|447.48|449.86|447.66|449.86|447.66|449.68|447.48|0
1626426500000|2021-07-16 09:08:20|450.05|447.85|450.24|448.04|450.24|448.04|450.05|447.85|0
1626426510000|2021-07-16 09:08:30|450.05|447.85|450.05|447.85|450.05|447.85|450.05|447.85|0
1626426520000|2021-07-16 09:08:40|450.24|448.04|450.05|447.85|450.24|448.04|450.05|447.85|0
1626426530000|2021-07-16 09:08:50|450.24|448.04|450.24|448.04|450.24|448.04|450.24|448.04|0
1626426540000|2021-07-16 09:09:00|450.14|447.94|450.05|447.85|450.24|448.04|450.05|447.85|0
1626426570000|2021-07-16 09:09:30|449.86|447.66|449.86|447.66|450.05|447.85|449.86|447.66|0
1626426580000|2021-07-16 09:09:40|450.05|447.85|449.68|447.48|450.05|447.85|449.68|447.48|0
1626426590000|2021-07-16 09:09:50|449.58|447.38|449.58|447.38|449.58|447.38|449.58|447.38|0
1626426600000|2021-07-16 09:10:00|449.49|447.29|449.3|447.1|449.49|447.29|449.3|447.1|0
1626426610000|2021-07-16 09:10:10|449.49|447.29|449.68|447.48|449.68|447.48|449.49|447.29|0
1626426620000|2021-07-16 09:10:20|449.86|447.66|449.86|447.66|449.86|447.66|449.86|447.66|0
1626426630000|2021-07-16 09:10:30|450.05|447.85|450.05|447.85|450.05|447.85|450.05|447.85|0
1626426640000|2021-07-16 09:10:40|450.24|448.04|450.24|448.04|450.24|448.04|450.24|448.04|0
1626426650000|2021-07-16 09:10:50|450.05|447.85|450.61|448.41|450.61|448.41|450.05|447.85|0
1626426660000|2021-07-16 09:11:00|450.42|448.22|450.24|448.04|450.42|448.22|450.24|448.04|0
1626426670000|2021-07-16 09:11:10|450.42|448.22|449.86|447.66|450.42|448.22|449.86|447.66|0
1626426680000|2021-07-16 09:11:20|450.05|447.85|450.05|447.85|450.05|447.85|450.05|447.85|0
1626426690000|2021-07-16 09:11:30|449.86|447.66|449.86|447.66|450.05|447.85|449.86|447.66|0
1626426700000|2021-07-16 09:11:40|450.05|447.85|450.05|447.85|450.05|447.85|449.95|447.75|0
1626426720000|2021-07-16 09:12:00|450.24|448.04|450.33|448.13|450.42|448.22|450.24|448.04|0
1626426730000|2021-07-16 09:12:10|450.42|448.22|450.61|448.41|450.61|448.41|450.42|448.22|0
1626426740000|2021-07-16 09:12:20|450.8|448.6|450.8|448.6|450.8|448.6|450.8|448.6|0
1626426750000|2021-07-16 09:12:30|450.61|448.41|450.61|448.41|450.61|448.41|450.61|448.41|0
1626426770000|2021-07-16 09:12:50|450.8|448.6|450.8|448.6|450.8|448.6|450.8|448.6|0
1626426810000|2021-07-16 09:13:30|450.61|448.41|450.61|448.41|450.61|448.41|450.61|448.41|0
1626426820000|2021-07-16 09:13:40|450.8|448.6|450.79|448.59|450.8|448.6|450.79|448.59|0
1626426840000|2021-07-16 09:14:00|450.98|448.78|450.79|448.59|450.98|448.78|450.79|448.59|0
1626426850000|2021-07-16 09:14:10|450.98|448.78|450.98|448.78|450.98|448.78|450.98|448.78|0
1626426860000|2021-07-16 09:14:20|450.88|448.68|450.98|448.78|450.98|448.78|450.79|448.59|0
1626426880000|2021-07-16 09:14:40|450.79|448.59|450.79|448.59|450.88|448.68|450.79|448.59|0
1626426890000|2021-07-16 09:14:50|450.98|448.78|450.79|448.59|450.98|448.78|450.79|448.59|0
1626426900000|2021-07-16 09:15:00|450.98|448.78|450.88|448.68|450.98|448.78|450.88|448.68|0
1626426910000|2021-07-16 09:15:10|450.98|448.78|450.98|448.78|450.98|448.78|450.98|448.78|0
1626426950000|2021-07-16 09:15:50|450.79|448.59|450.79|448.59|450.79|448.59|450.79|448.59|0
1626426960000|2021-07-16 09:16:00|450.61|448.41|450.61|448.41|450.61|448.41|450.61|448.41|0
1626426970000|2021-07-16 09:16:10|450.79|448.59|450.61|448.41|450.79|448.59|450.61|448.41|0
1626426990000|2021-07-16 09:16:30|450.51|448.31|450.42|448.22|450.61|448.41|450.42|448.22|0
1626427000000|2021-07-16 09:16:40|450.23|448.03|450.23|448.03|450.23|448.03|450.23|448.03|0
1626427010000|2021-07-16 09:16:50|450.05|447.85|450.05|447.85|450.05|447.85|450.05|447.85|0
1626427020000|2021-07-16 09:17:00|449.86|447.66|449.86|447.66|449.86|447.66|449.86|447.66|0
1626427050000|2021-07-16 09:17:30|450.05|447.85|449.67|447.47|450.05|447.85|449.67|447.47|0
1626427060000|2021-07-16 09:17:40|449.49|447.29|449.67|447.47|449.67|447.47|449.49|447.29|0
1626427080000|2021-07-16 09:18:00|449.3|447.1|449.49|447.29|449.49|447.29|449.3|447.1|0
1626427090000|2021-07-16 09:18:10|449.3|447.1|449.49|447.29|449.49|447.29|449.3|447.1|0
1626427100000|2021-07-16 09:18:20|449.3|447.1|449.49|447.29|449.49|447.29|449.3|447.1|0
1626427120000|2021-07-16 09:18:40|449.67|447.47|449.49|447.29|449.67|447.47|449.49|447.29|0
1626427130000|2021-07-16 09:18:50|449.58|447.38|449.67|447.47|449.67|447.47|449.58|447.38|0
1626427140000|2021-07-16 09:19:00|449.58|447.38|449.58|447.38|449.58|447.38|449.58|447.38|0
1626427150000|2021-07-16 09:19:10|449.49|447.29|449.3|447.1|449.49|447.29|449.3|447.1|0
1626427160000|2021-07-16 09:19:20|449.11|446.91|449.3|447.1|449.3|447.1|449.11|446.91|0
1626427180000|2021-07-16 09:19:40|449.2|447|449.11|446.91|449.2|447|449.11|446.91|0
1626427190000|2021-07-16 09:19:50|449.3|447.1|449.3|447.1|449.3|447.1|449.3|447.1|0
1626427200000|2021-07-16 09:20:00|449.2|447|449.3|447.1|449.3|447.1|449.2|447|0
1626427210000|2021-07-16 09:20:10|449.11|446.91|449.11|446.91|449.11|446.91|448.93|446.73|0
1626427230000|2021-07-16 09:20:30|449.3|447.1|449.11|446.91|449.3|447.1|449.11|446.91|0
1626427240000|2021-07-16 09:20:40|449.3|447.1|449.11|446.91|449.3|447.1|449.11|446.91|0
1626427250000|2021-07-16 09:20:50|449.3|447.1|449.11|446.91|449.3|447.1|449.11|446.91|0
1626427260000|2021-07-16 09:21:00|449.2|447|449.3|447.1|449.3|447.1|449.11|446.91|0
1626427270000|2021-07-16 09:21:10|449.11|446.91|449.11|446.91|449.11|446.91|449.11|446.91|0
1626427280000|2021-07-16 09:21:20|449.49|447.29|449.49|447.29|449.49|447.29|449.49|447.29|0
1626427290000|2021-07-16 09:21:30|449.3|447.1|449.39|447.19|449.49|447.29|449.3|447.1|0
1626427300000|2021-07-16 09:21:40|449.49|447.29|449.67|447.47|449.67|447.47|449.49|447.29|0
1626427310000|2021-07-16 09:21:50|449.57|447.37|449.67|447.47|449.67|447.47|449.57|447.37|0
1626427320000|2021-07-16 09:22:00|449.86|447.66|449.86|447.66|449.86|447.66|449.67|447.47|0
1626427330000|2021-07-16 09:22:10|450.04|447.84|450.04|447.84|450.23|448.03|450.04|447.84|0
1626427340000|2021-07-16 09:22:20|450.13|447.93|450.13|447.93|450.13|447.93|450.13|447.93|0
1626427350000|2021-07-16 09:22:30|450.04|447.84|450.04|447.84|450.04|447.84|450.04|447.84|0
1626427370000|2021-07-16 09:22:50|450.23|448.03|450.23|448.03|450.23|448.03|450.23|448.03|0
1626427390000|2021-07-16 09:23:10|450.04|447.84|450.04|447.84|450.04|447.84|450.04|447.84|0
1626427430000|2021-07-16 09:23:50|449.86|447.66|449.86|447.66|449.86|447.66|449.86|447.66|0
1626427440000|2021-07-16 09:24:00|450.23|448.03|449.86|447.66|450.23|448.03|449.86|447.66|0
1626427450000|2021-07-16 09:24:10|449.67|447.47|449.67|447.47|449.67|447.47|449.67|447.47|0
1626427460000|2021-07-16 09:24:20|449.48|447.28|449.67|447.47|449.67|447.47|449.48|447.28|0
1626427470000|2021-07-16 09:24:30|449.48|447.28|449.67|447.47|449.67|447.47|449.48|447.28|0
1626427490000|2021-07-16 09:24:50|449.86|447.66|449.86|447.66|450.04|447.84|449.86|447.66|0
1626427500000|2021-07-16 09:25:00|450.04|447.84|450.04|447.84|450.04|447.84|450.04|447.84|0
1626427510000|2021-07-16 09:25:10|449.86|447.66|449.86|447.66|449.86|447.66|449.86|447.66|0
1626427520000|2021-07-16 09:25:20|450.04|447.84|449.86|447.66|450.04|447.84|449.86|447.66|0
1626427530000|2021-07-16 09:25:30|450.04|447.84|450.04|447.84|450.04|447.84|450.04|447.84|0
1626427540000|2021-07-16 09:25:40|449.95|447.75|449.95|447.75|449.95|447.75|449.95|447.75|0
1626427550000|2021-07-16 09:25:50|449.86|447.66|449.86|447.66|450.04|447.84|449.86|447.66|0
1626427560000|2021-07-16 09:26:00|449.95|447.75|449.86|447.66|449.95|447.75|449.86|447.66|0
1626427570000|2021-07-16 09:26:10|449.67|447.47|449.67|447.47|449.67|447.47|449.67|447.47|0
1626427580000|2021-07-16 09:26:20|449.48|447.28|449.48|447.28|449.48|447.28|449.48|447.28|0
1626427590000|2021-07-16 09:26:30|449.67|447.47|449.67|447.47|449.67|447.47|449.67|447.47|0
1626427600000|2021-07-16 09:26:40|449.48|447.28|449.48|447.28|449.48|447.28|449.48|447.28|0
1626427620000|2021-07-16 09:27:00|449.3|447.1|449.3|447.1|449.3|447.1|449.3|447.1|0
1626427640000|2021-07-16 09:27:20|449.11|446.91|449.11|446.91|449.11|446.91|449.11|446.91|0
1626427650000|2021-07-16 09:27:30|449.2|447|449.11|446.91|449.3|447.1|449.11|446.91|0
1626427660000|2021-07-16 09:27:40|448.92|446.72|448.92|446.72|449.11|446.91|448.92|446.72|0
1626427670000|2021-07-16 09:27:50|449.11|446.91|449.11|446.91|449.11|446.91|449.11|446.91|0
1626427680000|2021-07-16 09:28:00|448.92|446.72|448.92|446.72|449.11|446.91|448.92|446.72|0
1626427690000|2021-07-16 09:28:10|449.11|446.91|449.11|446.91|449.11|446.91|449.11|446.91|0
1626427700000|2021-07-16 09:28:20|449.48|447.28|449.48|447.28|449.48|447.28|449.48|447.28|0
1626427730000|2021-07-16 09:28:50|449.67|447.47|449.67|447.47|449.67|447.47|449.67|447.47|0
1626427740000|2021-07-16 09:29:00|449.48|447.28|449.3|447.1|449.48|447.28|449.3|447.1|0
1626427750000|2021-07-16 09:29:10|449.11|446.91|449.11|446.91|449.11|446.91|449.11|446.91|0
1626427760000|2021-07-16 09:29:20|449.3|447.1|449.3|447.1|449.3|447.1|449.3|447.1|0
1626427770000|2021-07-16 09:29:30|449.2|447|449.11|446.91|449.2|447|449.11|446.91|0
1626427780000|2021-07-16 09:29:40|448.92|446.72|448.74|446.54|448.92|446.72|448.74|446.54|0
1626427800000|2021-07-16 09:30:00|448.92|446.72|448.74|446.54|448.92|446.72|448.74|446.54|0
1626427810000|2021-07-16 09:30:10|448.55|446.35|448.74|446.54|448.74|446.54|448.55|446.35|0
1626427820000|2021-07-16 09:30:20|448.55|446.35|448.83|446.63|448.83|446.63|448.55|446.35|0
1626427830000|2021-07-16 09:30:30|448.74|446.54|448.74|446.54|448.74|446.54|448.74|446.54|0
1626427840000|2021-07-16 09:30:40|448.92|446.72|448.74|446.54|448.92|446.72|448.74|446.54|0
1626427850000|2021-07-16 09:30:50|448.92|446.72|448.92|446.72|448.92|446.72|448.92|446.72|0
1626427860000|2021-07-16 09:31:00|448.74|446.54|448.92|446.72|448.92|446.72|448.74|446.54|0
1626427890000|2021-07-16 09:31:30|449.11|446.91|448.92|446.72|449.11|446.91|448.92|446.72|0
1626427900000|2021-07-16 09:31:40|448.74|446.54|448.74|446.54|448.74|446.54|448.55|446.35|0
1626427910000|2021-07-16 09:31:50|448.55|446.35|448.55|446.35|448.55|446.35|448.55|446.35|0
1626427920000|2021-07-16 09:32:00|448.45|446.25|448.45|446.25|448.45|446.25|448.45|446.25|0
1626427930000|2021-07-16 09:32:10|448.73|446.53|448.73|446.53|448.73|446.53|448.73|446.53|0
1626427940000|2021-07-16 09:32:20|448.55|446.35|448.55|446.35|448.55|446.35|448.36|446.16|0
1626427950000|2021-07-16 09:32:30|448.73|446.53|448.73|446.53|448.73|446.53|448.73|446.53|0
1626427960000|2021-07-16 09:32:40|448.55|446.35|448.55|446.35|448.55|446.35|448.55|446.35|0
1626427980000|2021-07-16 09:33:00|448.36|446.16|448.55|446.35|448.55|446.35|448.36|446.16|0
1626427990000|2021-07-16 09:33:10|448.36|446.16|448.36|446.16|448.36|446.16|448.36|446.16|0
1626428000000|2021-07-16 09:33:20|448.55|446.35|448.55|446.35|448.55|446.35|448.55|446.35|0
1626428010000|2021-07-16 09:33:30|448.64|446.44|448.73|446.53|448.73|446.53|448.64|446.44|0
1626428020000|2021-07-16 09:33:40|448.55|446.35|448.55|446.35|448.55|446.35|448.55|446.35|0
1626428030000|2021-07-16 09:33:50|448.73|446.53|448.73|446.53|448.73|446.53|448.55|446.35|0
1626428050000|2021-07-16 09:34:10|448.55|446.35|448.55|446.35|448.55|446.35|448.55|446.35|0
1626428060000|2021-07-16 09:34:20|448.73|446.53|448.73|446.53|448.73|446.53|448.73|446.53|0
1626428080000|2021-07-16 09:34:40|448.92|446.72|448.92|446.72|448.92|446.72|448.92|446.72|0
1626428090000|2021-07-16 09:34:50|448.73|446.53|448.73|446.53|448.73|446.53|448.73|446.53|0
1626428100000|2021-07-16 09:35:00|448.55|446.35|448.73|446.53|448.73|446.53|448.55|446.35|0
1626428110000|2021-07-16 09:35:10|448.92|446.72|448.73|446.53|448.92|446.72|448.73|446.53|0
1626428120000|2021-07-16 09:35:20|448.92|446.72|449.11|446.91|449.11|446.91|448.92|446.72|0
1626428130000|2021-07-16 09:35:30|449.29|447.09|449.29|447.09|449.29|447.09|449.29|447.09|0
1626428140000|2021-07-16 09:35:40|449.48|447.28|449.29|447.09|449.48|447.28|449.29|447.09|0
1626428160000|2021-07-16 09:36:00|449.48|447.28|449.29|447.09|449.48|447.28|449.29|447.09|0
1626428180000|2021-07-16 09:36:20|449.11|446.91|449.11|446.91|449.11|446.91|449.11|446.91|0
1626428190000|2021-07-16 09:36:30|449.29|447.09|449.29|447.09|449.29|447.09|449.29|447.09|0
1626428210000|2021-07-16 09:36:50|449.48|447.28|449.29|447.09|449.48|447.28|449.29|447.09|0
1626428220000|2021-07-16 09:37:00|449.48|447.28|449.66|447.46|449.66|447.46|449.48|447.28|0
1626428230000|2021-07-16 09:37:10|449.57|447.37|449.57|447.37|449.57|447.37|449.57|447.37|0
1626428240000|2021-07-16 09:37:20|449.48|447.28|449.29|447.09|449.57|447.37|449.29|447.09|0
1626428270000|2021-07-16 09:37:50|449.11|446.91|449.11|446.91|449.11|446.91|449.11|446.91|0
1626428280000|2021-07-16 09:38:00|449.29|447.09|449.48|447.28|449.48|447.28|449.29|447.09|0
1626428310000|2021-07-16 09:38:30|449.29|447.09|449.29|447.09|449.29|447.09|449.29|447.09|0
1626428320000|2021-07-16 09:38:40|449.48|447.28|449.29|447.09|449.48|447.28|449.29|447.09|0
1626428340000|2021-07-16 09:39:00|449.19|446.99|449.19|446.99|449.19|446.99|449.1|446.9|0
1626428350000|2021-07-16 09:39:10|449.1|446.9|449.1|446.9|449.29|447.09|449.1|446.9|0
1626428360000|2021-07-16 09:39:20|449.29|447.09|449.29|447.09|449.29|447.09|449.29|447.09|0
1626428370000|2021-07-16 09:39:30|449.48|447.28|449.48|447.28|449.48|447.28|449.48|447.28|0
1626428390000|2021-07-16 09:39:50|449.29|447.09|449.48|447.28|449.48|447.28|449.29|447.09|0
1626428400000|2021-07-16 09:40:00|449.29|447.09|449.85|447.65|450.04|447.84|449.29|447.09|0
1626428410000|2021-07-16 09:40:10|449.66|447.46|449.66|447.46|449.66|447.46|449.66|447.46|0
1626428420000|2021-07-16 09:40:20|449.57|447.37|449.66|447.46|449.66|447.46|449.48|447.28|0
1626428430000|2021-07-16 09:40:30|449.85|447.65|449.75|447.55|449.85|447.65|449.75|447.55|0
1626428440000|2021-07-16 09:40:40|449.66|447.46|449.85|447.65|449.85|447.65|449.66|447.46|0
1626428450000|2021-07-16 09:40:50|449.75|447.55|449.66|447.46|449.75|447.55|449.66|447.46|0
1626428460000|2021-07-16 09:41:00|449.48|447.28|449.48|447.28|449.48|447.28|449.48|447.28|0
1626428470000|2021-07-16 09:41:10|449.66|447.46|449.66|447.46|449.66|447.46|449.66|447.46|0
1626428480000|2021-07-16 09:41:20|449.48|447.28|449.48|447.28|449.48|447.28|449.48|447.28|0
1626428510000|2021-07-16 09:41:50|449.66|447.46|449.66|447.46|449.66|447.46|449.57|447.37|0
1626428540000|2021-07-16 09:42:20|449.48|447.28|449.48|447.28|449.48|447.28|449.48|447.28|0
1626428550000|2021-07-16 09:42:30|449.29|447.09|449.29|447.09|449.29|447.09|449.29|447.09|0
1626428560000|2021-07-16 09:42:40|449.38|447.18|449.48|447.28|449.48|447.28|449.38|447.18|0
1626428570000|2021-07-16 09:42:50|449.29|447.09|449.48|447.28|449.48|447.28|449.29|447.09|0
1626428580000|2021-07-16 09:43:00|449.29|447.09|449.29|447.09|449.29|447.09|449.29|447.09|0
1626428590000|2021-07-16 09:43:10|449.1|446.9|449.1|446.9|449.1|446.9|449.1|446.9|0
1626428600000|2021-07-16 09:43:20|448.92|446.72|449.29|447.09|449.29|447.09|448.92|446.72|0
1626428630000|2021-07-16 09:43:50|449.1|446.9|448.92|446.72|449.1|446.9|448.92|446.72|0
1626428640000|2021-07-16 09:44:00|448.73|446.53|448.92|446.72|448.92|446.72|448.73|446.53|0
1626428650000|2021-07-16 09:44:10|449.1|446.9|449.1|446.9|449.1|446.9|449.1|446.9|0
1626428660000|2021-07-16 09:44:20|449.29|447.09|449.38|447.18|449.38|447.18|449.29|447.09|0
1626428670000|2021-07-16 09:44:30|449.48|447.28|449.29|447.09|449.48|447.28|449.29|447.09|0
1626428680000|2021-07-16 09:44:40|449.1|446.9|449.29|447.09|449.29|447.09|449.1|446.9|0
1626428690000|2021-07-16 09:44:50|449.1|446.9|449.1|446.9|449.1|446.9|449.1|446.9|0
1626428700000|2021-07-16 09:45:00|449.01|446.81|449.1|446.9|449.1|446.9|449.01|446.81|0
1626428710000|2021-07-16 09:45:10|448.92|446.72|448.92|446.72|448.92|446.72|448.92|446.72|0
1626428730000|2021-07-16 09:45:30|448.73|446.53|448.73|446.53|448.73|446.53|448.73|446.53|0
1626428740000|2021-07-16 09:45:40|448.92|446.72|448.92|446.72|449.1|446.9|448.92|446.72|0
1626428760000|2021-07-16 09:46:00|448.82|446.62|448.73|446.53|448.92|446.72|448.73|446.53|0
1626428770000|2021-07-16 09:46:10|448.82|446.62|448.82|446.62|448.92|446.72|448.82|446.62|0
1626428780000|2021-07-16 09:46:20|448.92|446.72|448.91|446.71|449.1|446.9|448.91|446.71|0
1626428790000|2021-07-16 09:46:30|449.1|446.9|449.29|447.09|449.29|447.09|449.1|446.9|0
1626428800000|2021-07-16 09:46:40|449.19|446.99|449.47|447.27|449.47|447.27|449.19|446.99|0
1626428810000|2021-07-16 09:46:50|449.29|447.09|449.29|447.09|449.38|447.18|449.29|447.09|0
1626428820000|2021-07-16 09:47:00|449.47|447.27|449.29|447.09|449.47|447.27|449.29|447.09|0
1626428830000|2021-07-16 09:47:10|449.1|446.9|449.29|447.09|449.29|447.09|449.1|446.9|0
1626428840000|2021-07-16 09:47:20|449.1|446.9|449.1|446.9|449.1|446.9|449.1|446.9|0
1626428850000|2021-07-16 09:47:30|448.91|446.71|448.91|446.71|448.91|446.71|448.91|446.71|0
1626428860000|2021-07-16 09:47:40|448.73|446.53|448.91|446.71|448.91|446.71|448.73|446.53|0
1626428880000|2021-07-16 09:48:00|448.82|446.62|448.73|446.53|448.82|446.62|448.73|446.53|0
1626428900000|2021-07-16 09:48:20|448.54|446.34|448.54|446.34|448.54|446.34|448.54|446.34|0
1626428920000|2021-07-16 09:48:40|448.73|446.53|448.73|446.53|448.73|446.53|448.63|446.43|0
1626428940000|2021-07-16 09:49:00|448.91|446.71|449.29|447.09|449.29|447.09|448.91|446.71|0
1626428950000|2021-07-16 09:49:10|449.19|446.99|449.1|446.9|449.19|446.99|449.1|446.9|0
1626428960000|2021-07-16 09:49:20|448.91|446.71|448.91|446.71|448.91|446.71|448.91|446.71|0
1626428980000|2021-07-16 09:49:40|448.73|446.53|448.91|446.71|448.91|446.71|448.73|446.53|0
1626429000000|2021-07-16 09:50:00|449.1|446.9|449.47|447.27|449.66|447.46|449.1|446.9|0
1626429010000|2021-07-16 09:50:10|449.29|447.09|449.47|447.27|449.56|447.36|449.29|447.09|0
1626429020000|2021-07-16 09:50:20|449.29|447.09|449.38|447.18|449.38|447.18|449.29|447.09|0
1626429030000|2021-07-16 09:50:30|449.47|447.27|449.29|447.09|449.47|447.27|449.29|447.09|0
1626429040000|2021-07-16 09:50:40|449.66|447.46|449.66|447.46|449.66|447.46|449.66|447.46|0
1626429050000|2021-07-16 09:50:50|449.47|447.27|449.29|447.09|449.47|447.27|449.1|446.9|0
1626429060000|2021-07-16 09:51:00|449.1|446.9|449.1|446.9|449.29|447.09|449.1|446.9|0
1626429070000|2021-07-16 09:51:10|449.29|447.09|449.66|447.46|449.66|447.46|449.1|446.9|0
1626429080000|2021-07-16 09:51:20|449.47|447.27|449.66|447.46|450.03|447.83|449.47|447.27|0
1626429100000|2021-07-16 09:51:40|449.84|447.64|449.84|447.64|449.84|447.64|449.84|447.64|0
1626429110000|2021-07-16 09:51:50|449.66|447.46|449.66|447.46|449.66|447.46|449.56|447.36|0
1626429120000|2021-07-16 09:52:00|449.47|447.27|449.66|447.46|449.66|447.46|449.47|447.27|0
1626429140000|2021-07-16 09:52:20|449.47|447.27|449.66|447.46|449.66|447.46|449.47|447.27|0
1626429150000|2021-07-16 09:52:30|449.84|447.64|449.84|447.64|449.84|447.64|449.84|447.64|0
1626429160000|2021-07-16 09:52:40|450.03|447.83|450.03|447.83|450.03|447.83|450.03|447.83|0
1626429170000|2021-07-16 09:52:50|449.84|447.64|449.84|447.64|449.84|447.64|449.66|447.46|0
1626429180000|2021-07-16 09:53:00|450.03|447.83|449.66|447.46|450.03|447.83|449.66|447.46|0
1626429200000|2021-07-16 09:53:20|449.56|447.36|449.28|447.08|449.56|447.36|449.28|447.08|0
1626429210000|2021-07-16 09:53:30|449.47|447.27|449.28|447.08|449.47|447.27|449.28|447.08|0
1626429220000|2021-07-16 09:53:40|449.56|447.36|449.28|447.08|449.56|447.36|449.28|447.08|0
1626429230000|2021-07-16 09:53:50|449.1|446.9|449.28|447.08|449.28|447.08|449.1|446.9|0
1626429240000|2021-07-16 09:54:00|449.47|447.27|449.28|447.08|449.47|447.27|449.28|447.08|0
1626429250000|2021-07-16 09:54:10|449.47|447.27|449.28|447.08|449.47|447.27|449.28|447.08|0
1626429260000|2021-07-16 09:54:20|449.1|446.9|448.73|446.53|449.1|446.9|448.73|446.53|0
1626429270000|2021-07-16 09:54:30|448.91|446.71|448.91|446.71|448.91|446.71|448.91|446.71|0
1626429290000|2021-07-16 09:54:50|448.72|446.52|448.54|446.34|448.72|446.52|448.54|446.34|0
1626429300000|2021-07-16 09:55:00|448.35|446.15|448.17|445.97|448.35|446.15|448.17|445.97|0
1626429320000|2021-07-16 09:55:20|447.98|445.78|447.79|445.59|447.98|445.78|447.79|445.59|0
1626429330000|2021-07-16 09:55:30|447.98|445.78|447.98|445.78|447.98|445.78|447.98|445.78|0
1626429340000|2021-07-16 09:55:40|447.79|445.59|447.61|445.41|447.79|445.59|447.61|445.41|0
1626429350000|2021-07-16 09:55:50|447.79|445.59|447.79|445.59|447.79|445.59|447.79|445.59|0
1626429360000|2021-07-16 09:56:00|447.61|445.41|447.79|445.59|447.79|445.59|447.61|445.41|0
1626429370000|2021-07-16 09:56:10|447.61|445.41|447.79|445.59|447.79|445.59|447.61|445.41|0
1626429380000|2021-07-16 09:56:20|447.98|445.78|448.35|446.15|448.35|446.15|447.98|445.78|0
1626429390000|2021-07-16 09:56:30|448.54|446.34|448.72|446.52|448.72|446.52|448.54|446.34|0
1626429400000|2021-07-16 09:56:40|448.91|446.71|448.91|446.71|448.91|446.71|448.72|446.52|0
1626429410000|2021-07-16 09:56:50|449.1|446.9|449.1|446.9|449.1|446.9|449.1|446.9|0
1626429420000|2021-07-16 09:57:00|449.28|447.08|449.19|446.99|449.28|447.08|449.1|446.9|0
1626429430000|2021-07-16 09:57:10|448.91|446.71|449.1|446.9|449.1|446.9|448.91|446.71|0
1626429440000|2021-07-16 09:57:20|448.91|446.71|448.72|446.52|448.91|446.71|448.72|446.52|0
1626429460000|2021-07-16 09:57:40|448.91|446.71|449.1|446.9|449.1|446.9|448.91|446.71|0
1626429470000|2021-07-16 09:57:50|448.91|446.71|449.19|446.99|449.19|446.99|448.91|446.71|0
1626429480000|2021-07-16 09:58:00|449.1|446.9|449.1|446.9|449.19|446.99|449.1|446.9|0
1626429490000|2021-07-16 09:58:10|449.28|447.08|449.47|447.27|449.47|447.27|449.28|447.08|0
1626429500000|2021-07-16 09:58:20|449.37|447.17|449.47|447.27|449.47|447.27|449.37|447.17|0
1626429510000|2021-07-16 09:58:30|449.28|447.08|449.47|447.27|449.47|447.27|449.28|447.08|0
1626429520000|2021-07-16 09:58:40|449.37|447.17|449.28|447.08|449.37|447.17|449.28|447.08|0
1626429540000|2021-07-16 09:59:00|449.47|447.27|449.47|447.27|449.66|447.46|449.47|447.27|0
1626429550000|2021-07-16 09:59:10|449.56|447.36|449.47|447.27|449.56|447.36|449.47|447.27|0
1626429560000|2021-07-16 09:59:20|449.66|447.46|449.66|447.46|449.66|447.46|449.66|447.46|0
1626429570000|2021-07-16 09:59:30|449.65|447.45|449.65|447.45|449.65|447.45|449.65|447.45|0
1626429580000|2021-07-16 09:59:40|449.47|447.27|449.65|447.45|449.65|447.45|449.47|447.27|0
1626429590000|2021-07-16 09:59:50|450.03|447.83|450.03|447.83|450.03|447.83|450.03|447.83|0
1626429600000|2021-07-16 10:00:00|449.93|447.73|449.93|447.73|449.93|447.73|449.93|447.73|0
1626429610000|2021-07-16 10:00:10|450.03|447.83|449.84|447.64|450.03|447.83|449.84|447.64|0
1626429620000|2021-07-16 10:00:20|450.03|447.83|450.49|448.29|450.49|448.29|450.03|447.83|0
1626429630000|2021-07-16 10:00:30|450.59|448.39|450.21|448.01|450.59|448.39|450.21|448.01|0
1626429660000|2021-07-16 10:01:00|450.4|448.2|450.4|448.2|450.4|448.2|450.4|448.2|0
1626429670000|2021-07-16 10:01:10|450.21|448.01|450.49|448.29|450.49|448.29|450.21|448.01|0
1626429680000|2021-07-16 10:01:20|450.4|448.2|450.4|448.2|450.4|448.2|450.4|448.2|0
1626429690000|2021-07-16 10:01:30|450.96|448.76|450.96|448.76|450.96|448.76|450.96|448.76|0
1626429710000|2021-07-16 10:01:50|450.77|448.57|450.4|448.2|450.77|448.57|450.4|448.2|0
1626429720000|2021-07-16 10:02:00|450.21|448.01|450.21|448.01|450.21|448.01|450.21|448.01|0
1626429730000|2021-07-16 10:02:10|450.03|447.83|450.03|447.83|450.03|447.83|450.03|447.83|0
1626429750000|2021-07-16 10:02:30|449.93|447.73|449.84|447.64|449.93|447.73|449.65|447.45|0
1626429760000|2021-07-16 10:02:40|450.03|447.83|450.03|447.83|450.03|447.83|450.03|447.83|0
1626429770000|2021-07-16 10:02:50|449.84|447.64|449.84|447.64|450.03|447.83|449.84|447.64|0
1626429780000|2021-07-16 10:03:00|450.03|447.83|449.65|447.45|450.03|447.83|449.65|447.45|0
1626429790000|2021-07-16 10:03:10|449.74|447.54|449.74|447.54|449.74|447.54|449.74|447.54|0
1626429800000|2021-07-16 10:03:20|449.84|447.64|449.47|447.27|449.84|447.64|449.47|447.27|0
1626429810000|2021-07-16 10:03:30|449.28|447.08|449.47|447.27|449.47|447.27|449.28|447.08|0
1626429820000|2021-07-16 10:03:40|449.65|447.45|449.65|447.45|449.65|447.45|449.65|447.45|0
1626429830000|2021-07-16 10:03:50|449.47|447.27|449.47|447.27|449.47|447.27|449.47|447.27|0
1626429840000|2021-07-16 10:04:00|449.65|447.45|449.84|447.64|449.84|447.64|449.65|447.45|0
1626429860000|2021-07-16 10:04:20|450.03|447.83|449.65|447.45|450.03|447.83|449.65|447.45|0
1626429870000|2021-07-16 10:04:30|449.84|447.64|450.03|447.83|450.03|447.83|449.84|447.64|0
1626429890000|2021-07-16 10:04:50|449.93|447.73|449.84|447.64|449.93|447.73|449.84|447.64|0
1626429910000|2021-07-16 10:05:10|449.74|447.54|449.93|447.73|449.93|447.73|449.74|447.54|0
1626429920000|2021-07-16 10:05:20|450.03|447.83|450.03|447.83|450.03|447.83|450.03|447.83|0
1626429930000|2021-07-16 10:05:30|449.84|447.64|449.84|447.64|449.84|447.64|449.84|447.64|0
1626429960000|2021-07-16 10:06:00|449.65|447.45|449.84|447.64|449.84|447.64|449.65|447.45|0
1626429970000|2021-07-16 10:06:10|449.65|447.45|449.65|447.45|449.65|447.45|449.65|447.45|0
1626429990000|2021-07-16 10:06:30|449.28|447.08|449.65|447.45|449.65|447.45|449.28|447.08|0
1626430000000|2021-07-16 10:06:40|449.47|447.27|449.47|447.27|449.47|447.27|449.28|447.08|0
1626430010000|2021-07-16 10:06:50|449.28|447.08|449.28|447.08|449.47|447.27|449.28|447.08|0
1626430020000|2021-07-16 10:07:00|449.65|447.45|449.47|447.27|449.65|447.45|449.47|447.27|0
1626430030000|2021-07-16 10:07:10|449.65|447.45|450.02|447.82|450.02|447.82|449.65|447.45|0
1626430040000|2021-07-16 10:07:20|450.21|448.01|450.02|447.82|450.21|448.01|450.02|447.82|0
1626430050000|2021-07-16 10:07:30|450.21|448.01|450.4|448.2|450.49|448.29|450.21|448.01|0
1626430060000|2021-07-16 10:07:40|450.21|448.01|450.21|448.01|450.21|448.01|450.21|448.01|0
1626430070000|2021-07-16 10:07:50|450.02|447.82|450.02|447.82|450.21|448.01|450.02|447.82|0
1626430080000|2021-07-16 10:08:00|449.84|447.64|449.84|447.64|450.02|447.82|449.84|447.64|0
1626430090000|2021-07-16 10:08:10|450.02|447.82|450.02|447.82|450.21|448.01|450.02|447.82|0
1626430100000|2021-07-16 10:08:20|450.21|448.01|449.84|447.64|450.21|448.01|449.84|447.64|0
1626430120000|2021-07-16 10:08:40|449.65|447.45|449.65|447.45|449.65|447.45|449.65|447.45|0
1626430130000|2021-07-16 10:08:50|449.46|447.26|449.28|447.08|449.46|447.26|449.28|447.08|0
1626430140000|2021-07-16 10:09:00|449.46|447.26|449.46|447.26|449.65|447.45|449.46|447.26|0
1626430150000|2021-07-16 10:09:10|449.28|447.08|449.28|447.08|449.28|447.08|449.28|447.08|0
1626430160000|2021-07-16 10:09:20|449.37|447.17|449.28|447.08|449.46|447.26|449.28|447.08|0
1626430170000|2021-07-16 10:09:30|449.09|446.89|448.9|446.7|449.09|446.89|448.9|446.7|0
1626430180000|2021-07-16 10:09:40|448.72|446.52|448.72|446.52|448.72|446.52|448.62|446.42|0
1626430190000|2021-07-16 10:09:50|448.53|446.33|448.72|446.52|448.72|446.52|448.53|446.33|0
1626430200000|2021-07-16 10:10:00|448.53|446.33|448.43|446.23|448.53|446.33|448.35|446.15|0
1626430210000|2021-07-16 10:10:10|448.35|446.15|448.35|446.15|448.35|446.15|448.35|446.15|0
1626430220000|2021-07-16 10:10:20|448.16|445.96|448.16|445.96|448.16|445.96|448.16|445.96|0
1626430240000|2021-07-16 10:10:40|448.06|445.86|448.06|445.86|448.16|445.96|447.97|445.77|0
1626430250000|2021-07-16 10:10:50|448.16|445.96|448.16|445.96|448.16|445.96|448.16|445.96|0
1626430260000|2021-07-16 10:11:00|448.06|445.86|447.97|445.77|448.06|445.86|447.97|445.77|0
1626430270000|2021-07-16 10:11:10|448.65|446.45|448.65|446.45|448.65|446.45|448.47|446.27|0
1626430280000|2021-07-16 10:11:20|448.84|446.64|447.93|445.73|448.84|446.64|447.93|445.73|0
1626430290000|2021-07-16 10:11:30|447.75|445.55|447.56|445.36|447.75|445.55|447.56|445.36|0
1626430300000|2021-07-16 10:11:40|447.37|445.17|447|444.8|447.37|445.17|447|444.8|0
1626430310000|2021-07-16 10:11:50|446.81|444.61|446.81|444.61|447|444.8|446.81|444.61|0
1626430320000|2021-07-16 10:12:00|446.63|444.43|446.63|444.43|446.63|444.43|446.44|444.24|0
1626430330000|2021-07-16 10:12:10|446.72|444.52|446.44|444.24|446.72|444.52|446.44|444.24|0
1626430340000|2021-07-16 10:12:20|446.63|444.43|446.81|444.61|446.81|444.61|446.63|444.43|0
1626430350000|2021-07-16 10:12:30|446.63|444.43|446.26|444.06|446.63|444.43|446.26|444.06|0
1626430360000|2021-07-16 10:12:40|446.07|443.87|445.88|443.68|446.07|443.87|445.88|443.68|0
1626430370000|2021-07-16 10:12:50|445.79|443.59|446.63|444.43|446.63|444.43|445.79|443.59|0
1626430380000|2021-07-16 10:13:00|446.26|444.06|446.26|444.06|446.44|444.24|446.26|444.06|0
1626430390000|2021-07-16 10:13:10|446.44|444.24|446.07|443.87|446.44|444.24|446.07|443.87|0
1626430400000|2021-07-16 10:13:20|445.88|443.68|446.07|443.87|446.07|443.87|445.88|443.68|0
1626430410000|2021-07-16 10:13:30|445.97|443.77|446.26|444.06|446.26|444.06|445.97|443.77|0
1626430420000|2021-07-16 10:13:40|446.34|444.14|446.53|444.33|446.53|444.33|446.34|444.14|0
1626430430000|2021-07-16 10:13:50|446.63|444.43|446.63|444.43|446.81|444.61|446.63|444.43|0
1626430440000|2021-07-16 10:14:00|446.44|444.24|446.44|444.24|446.63|444.43|446.44|444.24|0
1626430450000|2021-07-16 10:14:10|446.26|444.06|446.34|444.14|446.44|444.24|446.26|444.06|0
1626430460000|2021-07-16 10:14:20|446.44|444.24|446.63|444.43|446.63|444.43|446.44|444.24|0
1626430470000|2021-07-16 10:14:30|446.81|444.61|446.72|444.52|446.81|444.61|446.72|444.52|0
1626430480000|2021-07-16 10:14:40|446.81|444.61|446.81|444.61|446.81|444.61|446.63|444.43|0
1626430490000|2021-07-16 10:14:50|447|444.8|447.19|444.99|447.19|444.99|447|444.8|0
1626430500000|2021-07-16 10:15:00|447.37|445.17|447|444.8|447.37|445.17|447|444.8|0
1626430510000|2021-07-16 10:15:10|447.19|444.99|447.19|444.99|447.19|444.99|447|444.8|0
1626430520000|2021-07-16 10:15:20|447|444.8|447.19|444.99|447.19|444.99|447|444.8|0
1626430530000|2021-07-16 10:15:30|447|444.8|447.09|444.89|447.09|444.89|447|444.8|0
1626430540000|2021-07-16 10:15:40|447|444.8|447.09|444.89|447.19|444.99|447|444.8|0
1626430550000|2021-07-16 10:15:50|447|444.8|447|444.8|447.19|444.99|447|444.8|0
1626430560000|2021-07-16 10:16:00|446.9|444.7|446.81|444.61|446.9|444.7|446.81|444.61|0
1626430580000|2021-07-16 10:16:20|446.44|444.24|446.25|444.05|446.44|444.24|446.25|444.05|0
1626430590000|2021-07-16 10:16:30|446.44|444.24|446.34|444.14|446.44|444.24|446.34|444.14|0
1626430600000|2021-07-16 10:16:40|446.25|444.05|446.44|444.24|446.44|444.24|446.25|444.05|0
1626430610000|2021-07-16 10:16:50|446.25|444.05|446.25|444.05|446.25|444.05|446.07|443.87|0
1626430620000|2021-07-16 10:17:00|446.07|443.87|446.07|443.87|446.07|443.87|446.07|443.87|0
1626430630000|2021-07-16 10:17:10|446.25|444.05|446.25|444.05|446.44|444.24|446.25|444.05|0
1626430640000|2021-07-16 10:17:20|446.44|444.24|446.07|443.87|446.44|444.24|446.07|443.87|0
1626430650000|2021-07-16 10:17:30|446.16|443.96|446.07|443.87|446.16|443.96|446.07|443.87|0
1626430660000|2021-07-16 10:17:40|445.88|443.68|445.97|443.77|445.97|443.77|445.88|443.68|0
1626430670000|2021-07-16 10:17:50|445.88|443.68|445.88|443.68|445.88|443.68|445.7|443.5|0
1626430680000|2021-07-16 10:18:00|445.7|443.5|445.7|443.5|445.78|443.58|445.7|443.5|0
1626430690000|2021-07-16 10:18:10|445.51|443.31|445.32|443.12|445.51|443.31|445.32|443.12|0
1626430700000|2021-07-16 10:18:20|445.51|443.31|445.88|443.68|445.88|443.68|445.51|443.31|0
1626430710000|2021-07-16 10:18:30|445.7|443.5|445.88|443.68|445.88|443.68|445.7|443.5|0
1626430720000|2021-07-16 10:18:40|446.07|443.87|445.88|443.68|446.07|443.87|445.88|443.68|0
1626430730000|2021-07-16 10:18:50|446.07|443.87|445.88|443.68|446.07|443.87|445.88|443.68|0
1626430740000|2021-07-16 10:19:00|445.78|443.58|446.25|444.05|446.25|444.05|445.78|443.58|0
1626430750000|2021-07-16 10:19:10|446.07|443.87|446.07|443.87|446.07|443.87|446.07|443.87|0
1626430760000|2021-07-16 10:19:20|445.78|443.58|445.7|443.5|445.88|443.68|445.7|443.5|0
1626430770000|2021-07-16 10:19:30|445.51|443.31|445.69|443.49|445.69|443.49|445.51|443.31|0
1626430780000|2021-07-16 10:19:40|445.88|443.68|445.88|443.68|445.88|443.68|445.69|443.49|0
1626430790000|2021-07-16 10:19:50|445.78|443.58|446.07|443.87|446.07|443.87|445.78|443.58|0
1626430800000|2021-07-16 10:20:00|445.88|443.68|445.69|443.49|445.88|443.68|445.69|443.49|0
1626430810000|2021-07-16 10:20:10|445.51|443.31|445.88|443.68|445.88|443.68|445.51|443.31|0
1626430820000|2021-07-16 10:20:20|446.07|443.87|446.25|444.05|446.25|444.05|446.07|443.87|0
1626430830000|2021-07-16 10:20:30|446.07|443.87|446.25|444.05|446.25|444.05|446.07|443.87|0
1626430840000|2021-07-16 10:20:40|446.44|444.24|446.25|444.05|446.44|444.24|446.25|444.05|0
1626430850000|2021-07-16 10:20:50|446.07|443.87|446.25|444.05|446.25|444.05|446.07|443.87|0
1626430860000|2021-07-16 10:21:00|446.16|443.96|446.07|443.87|446.16|443.96|446.07|443.87|0
1626430870000|2021-07-16 10:21:10|445.88|443.68|445.51|443.31|445.88|443.68|445.51|443.31|0
1626430880000|2021-07-16 10:21:20|445.32|443.12|445.32|443.12|445.51|443.31|445.32|443.12|0
1626430890000|2021-07-16 10:21:30|445.51|443.31|445.32|443.12|445.51|443.31|445.32|443.12|0
1626430900000|2021-07-16 10:21:40|445.51|443.31|445.32|443.12|445.51|443.31|445.32|443.12|0
1626430910000|2021-07-16 10:21:50|445.51|443.31|445.51|443.31|445.51|443.31|445.51|443.31|0
1626430920000|2021-07-16 10:22:00|445.6|443.4|445.32|443.12|445.6|443.4|445.32|443.12|0
1626430930000|2021-07-16 10:22:10|445.14|442.94|445.51|443.31|445.51|443.31|445.14|442.94|0
1626430940000|2021-07-16 10:22:20|445.32|443.12|445.32|443.12|445.32|443.12|445.32|443.12|0
1626430950000|2021-07-16 10:22:30|445.51|443.31|445.51|443.31|445.51|443.31|445.32|443.12|0
1626430960000|2021-07-16 10:22:40|445.69|443.49|445.78|443.58|445.78|443.58|445.69|443.49|0
1626430970000|2021-07-16 10:22:50|445.88|443.68|445.97|443.77|446.07|443.87|445.88|443.68|0
1626430980000|2021-07-16 10:23:00|446.07|443.87|445.69|443.49|446.07|443.87|445.69|443.49|0
1626430990000|2021-07-16 10:23:10|445.51|443.31|445.69|443.49|445.69|443.49|445.51|443.31|0
1626431000000|2021-07-16 10:23:20|445.51|443.31|445.51|443.31|445.69|443.49|445.51|443.31|0
1626431010000|2021-07-16 10:23:30|445.69|443.49|446.25|444.05|446.25|444.05|445.69|443.49|0
1626431020000|2021-07-16 10:23:40|446.07|443.87|445.88|443.68|446.07|443.87|445.88|443.68|0
1626431030000|2021-07-16 10:23:50|446.06|443.86|446.06|443.86|446.06|443.86|446.06|443.86|0
1626431040000|2021-07-16 10:24:00|445.88|443.68|446.44|444.24|446.44|444.24|445.88|443.68|0
1626431050000|2021-07-16 10:24:10|446.62|444.42|446.53|444.33|446.62|444.42|446.53|444.33|0
1626431060000|2021-07-16 10:24:20|446.62|444.42|446.62|444.42|446.62|444.42|446.44|444.24|0
1626431070000|2021-07-16 10:24:30|446.53|444.33|446.44|444.24|446.53|444.33|446.44|444.24|0
1626431090000|2021-07-16 10:24:50|446.34|444.14|446.25|444.05|446.44|444.24|446.15|443.95|0
1626431100000|2021-07-16 10:25:00|446.06|443.86|446.34|444.14|446.34|444.14|446.06|443.86|0
1626431110000|2021-07-16 10:25:10|446.25|444.05|446.06|443.86|446.25|444.05|445.97|443.77|0
1626431120000|2021-07-16 10:25:20|445.88|443.68|445.88|443.68|446.06|443.86|445.88|443.68|0
1626431130000|2021-07-16 10:25:30|445.69|443.49|445.88|443.68|445.88|443.68|445.69|443.49|0
1626431140000|2021-07-16 10:25:40|446.06|443.86|446.34|444.14|446.34|444.14|446.06|443.86|0
1626431150000|2021-07-16 10:25:50|446.25|444.05|446.25|444.05|446.25|444.05|446.25|444.05|0
1626431160000|2021-07-16 10:26:00|446.34|444.14|446.62|444.42|446.62|444.42|446.34|444.14|0
1626431170000|2021-07-16 10:26:10|446.44|444.24|446.44|444.24|446.44|444.24|446.44|444.24|0
1626431180000|2021-07-16 10:26:20|446.62|444.42|446.99|444.79|446.99|444.79|446.62|444.42|0
1626431190000|2021-07-16 10:26:30|447.18|444.98|446.99|444.79|447.18|444.98|446.99|444.79|0
1626431200000|2021-07-16 10:26:40|446.81|444.61|446.81|444.61|446.81|444.61|446.81|444.61|0
1626431210000|2021-07-16 10:26:50|446.99|444.79|446.9|444.7|446.99|444.79|446.81|444.61|0
1626431220000|2021-07-16 10:27:00|446.99|444.79|446.81|444.61|446.99|444.79|446.81|444.61|0
1626431230000|2021-07-16 10:27:10|446.62|444.42|446.62|444.42|446.62|444.42|446.62|444.42|0
1626431250000|2021-07-16 10:27:30|446.81|444.61|446.44|444.24|446.81|444.61|446.44|444.24|0
1626431260000|2021-07-16 10:27:40|446.62|444.42|446.81|444.61|446.81|444.61|446.62|444.42|0
1626431270000|2021-07-16 10:27:50|446.99|444.79|446.81|444.61|446.99|444.79|446.81|444.61|0
1626431280000|2021-07-16 10:28:00|446.62|444.42|446.62|444.42|446.62|444.42|446.62|444.42|0
1626431290000|2021-07-16 10:28:10|446.81|444.61|446.81|444.61|446.81|444.61|446.81|444.61|0
1626431300000|2021-07-16 10:28:20|446.71|444.51|446.71|444.51|446.71|444.51|446.71|444.51|0
1626431310000|2021-07-16 10:28:30|446.81|444.61|447.18|444.98|447.18|444.98|446.81|444.61|0
1626431320000|2021-07-16 10:28:40|446.99|444.79|446.99|444.79|446.99|444.79|446.99|444.79|0
1626431330000|2021-07-16 10:28:50|447.18|444.98|446.81|444.61|447.18|444.98|446.81|444.61|0
1626431340000|2021-07-16 10:29:00|446.99|444.79|446.99|444.79|446.99|444.79|446.99|444.79|0
1626431350000|2021-07-16 10:29:10|446.81|444.61|446.81|444.61|446.81|444.61|446.81|444.61|0
1626431360000|2021-07-16 10:29:20|446.62|444.42|446.62|444.42|446.62|444.42|446.62|444.42|0
1626431370000|2021-07-16 10:29:30|446.81|444.61|446.81|444.61|446.81|444.61|446.71|444.51|0
1626431380000|2021-07-16 10:29:40|446.71|444.51|446.62|444.42|446.71|444.51|446.62|444.42|0
1626431390000|2021-07-16 10:29:50|446.81|444.61|446.62|444.42|446.81|444.61|446.62|444.42|0
1626431400000|2021-07-16 10:30:00|446.43|444.23|446.43|444.23|446.43|444.23|446.43|444.23|0
1626431410000|2021-07-16 10:30:10|446.25|444.05|446.62|444.42|446.62|444.42|446.25|444.05|0
1626431420000|2021-07-16 10:30:20|446.81|444.61|446.62|444.42|446.81|444.61|446.62|444.42|0
1626431430000|2021-07-16 10:30:30|446.81|444.61|446.62|444.42|446.81|444.61|446.62|444.42|0
1626431440000|2021-07-16 10:30:40|446.81|444.61|446.81|444.61|446.81|444.61|446.81|444.61|0
1626431450000|2021-07-16 10:30:50|446.62|444.42|446.43|444.23|446.62|444.42|446.43|444.23|0
1626431480000|2021-07-16 10:31:20|446.62|444.42|446.43|444.23|446.62|444.42|446.43|444.23|0
1626431490000|2021-07-16 10:31:30|446.62|444.42|446.62|444.42|446.62|444.42|446.62|444.42|0
1626431500000|2021-07-16 10:31:40|446.81|444.61|446.81|444.61|446.81|444.61|446.81|444.61|0
1626431510000|2021-07-16 10:31:50|446.99|444.79|446.81|444.61|446.99|444.79|446.81|444.61|0
1626431530000|2021-07-16 10:32:10|446.89|444.69|446.81|444.61|446.89|444.69|446.81|444.61|0
1626431540000|2021-07-16 10:32:20|446.62|444.42|446.62|444.42|446.62|444.42|446.62|444.42|0
1626431550000|2021-07-16 10:32:30|446.81|444.61|446.81|444.61|446.81|444.61|446.81|444.61|0
1626431570000|2021-07-16 10:32:50|446.62|444.42|446.62|444.42|446.62|444.42|446.62|444.42|0
1626431580000|2021-07-16 10:33:00|446.81|444.61|446.81|444.61|446.81|444.61|446.81|444.61|0
1626431590000|2021-07-16 10:33:10|446.62|444.42|446.43|444.23|446.62|444.42|446.43|444.23|0
1626431600000|2021-07-16 10:33:20|446.52|444.32|446.62|444.42|446.62|444.42|446.52|444.32|0
1626431610000|2021-07-16 10:33:30|446.52|444.32|446.43|444.23|446.62|444.42|446.43|444.23|0
1626431620000|2021-07-16 10:33:40|446.62|444.42|446.62|444.42|446.62|444.42|446.62|444.42|0
1626431630000|2021-07-16 10:33:50|446.43|444.23|446.43|444.23|446.43|444.23|446.43|444.23|0
1626431640000|2021-07-16 10:34:00|446.62|444.42|446.71|444.51|446.71|444.51|446.62|444.42|0
1626431650000|2021-07-16 10:34:10|446.62|444.42|446.8|444.6|446.8|444.6|446.62|444.42|0
1626431660000|2021-07-16 10:34:20|447.18|444.98|447.18|444.98|447.18|444.98|447.18|444.98|0
1626431670000|2021-07-16 10:34:30|447.27|445.07|447.18|444.98|447.27|445.07|447.18|444.98|0
1626431680000|2021-07-16 10:34:40|446.99|444.79|446.99|444.79|446.99|444.79|446.99|444.79|0
1626431690000|2021-07-16 10:34:50|446.89|444.69|446.8|444.6|446.99|444.79|446.8|444.6|0
1626431700000|2021-07-16 10:35:00|447.18|444.98|446.99|444.79|447.18|444.98|446.99|444.79|0
1626431710000|2021-07-16 10:35:10|446.8|444.6|446.8|444.6|446.8|444.6|446.8|444.6|0
1626431720000|2021-07-16 10:35:20|446.99|444.79|446.99|444.79|446.99|444.79|446.99|444.79|0
1626431730000|2021-07-16 10:35:30|446.8|444.6|446.8|444.6|446.8|444.6|446.8|444.6|0
1626431740000|2021-07-16 10:35:40|446.62|444.42|446.62|444.42|446.62|444.42|446.62|444.42|0
1626431750000|2021-07-16 10:35:50|446.8|444.6|446.8|444.6|446.8|444.6|446.8|444.6|0
1626431760000|2021-07-16 10:36:00|446.62|444.42|446.8|444.6|446.8|444.6|446.62|444.42|0
1626431770000|2021-07-16 10:36:10|446.71|444.51|446.71|444.51|446.71|444.51|446.71|444.51|0
1626431780000|2021-07-16 10:36:20|446.8|444.6|446.8|444.6|446.8|444.6|446.8|444.6|0
1626431790000|2021-07-16 10:36:30|446.99|444.79|446.99|444.79|446.99|444.79|446.99|444.79|0
1626431800000|2021-07-16 10:36:40|446.89|444.69|446.89|444.69|446.89|444.69|446.89|444.69|0
1626431810000|2021-07-16 10:36:50|446.99|444.79|446.8|444.6|446.99|444.79|446.8|444.6|0
1626431830000|2021-07-16 10:37:10|446.99|444.79|446.99|444.79|446.99|444.79|446.99|444.79|0
1626431840000|2021-07-16 10:37:20|446.8|444.6|446.8|444.6|446.8|444.6|446.8|444.6|0
1626431850000|2021-07-16 10:37:30|446.62|444.42|446.62|444.42|446.62|444.42|446.62|444.42|0
1626431870000|2021-07-16 10:37:50|446.71|444.51|446.8|444.6|446.8|444.6|446.62|444.42|0
1626431880000|2021-07-16 10:38:00|446.62|444.42|446.43|444.23|446.8|444.6|446.43|444.23|0
1626431890000|2021-07-16 10:38:10|446.52|444.32|446.52|444.32|446.52|444.32|446.52|444.32|0
1626431900000|2021-07-16 10:38:20|446.62|444.42|446.43|444.23|446.62|444.42|446.43|444.23|0
1626431910000|2021-07-16 10:38:30|446.62|444.42|446.62|444.42|446.8|444.6|446.62|444.42|0
1626431930000|2021-07-16 10:38:50|446.99|444.79|446.8|444.6|446.99|444.79|446.8|444.6|0
1626431940000|2021-07-16 10:39:00|446.89|444.69|446.89|444.69|446.99|444.79|446.89|444.69|0
1626431950000|2021-07-16 10:39:10|446.99|444.79|446.8|444.6|446.99|444.79|446.62|444.42|0
1626431960000|2021-07-16 10:39:20|446.99|444.79|446.99|444.79|446.99|444.79|446.99|444.79|0
1626431990000|2021-07-16 10:39:50|447.17|444.97|447.17|444.97|447.17|444.97|447.17|444.97|0
1626432000000|2021-07-16 10:40:00|446.99|444.79|447.08|444.88|447.08|444.88|446.99|444.79|0
1626432010000|2021-07-16 10:40:10|446.99|444.79|446.8|444.6|446.99|444.79|446.8|444.6|0
1626432020000|2021-07-16 10:40:20|446.99|444.79|446.99|444.79|446.99|444.79|446.99|444.79|0
1626432040000|2021-07-16 10:40:40|447.17|444.97|447.17|444.97|447.17|444.97|447.08|444.88|0
1626432050000|2021-07-16 10:40:50|447.08|444.88|447.08|444.88|447.08|444.88|447.08|444.88|0
1626432060000|2021-07-16 10:41:00|446.99|444.79|446.8|444.6|446.99|444.79|446.8|444.6|0
1626432080000|2021-07-16 10:41:20|446.99|444.79|446.8|444.6|446.99|444.79|446.8|444.6|0
1626432090000|2021-07-16 10:41:30|446.99|444.79|446.99|444.79|447.08|444.88|446.99|444.79|0
1626432100000|2021-07-16 10:41:40|447.17|444.97|447.17|444.97|447.17|444.97|446.99|444.79|0
1626432110000|2021-07-16 10:41:50|446.99|444.79|447.08|444.88|447.17|444.97|446.99|444.79|0
1626432120000|2021-07-16 10:42:00|446.99|444.79|447.17|444.97|447.17|444.97|446.99|444.79|0
1626432150000|2021-07-16 10:42:30|447.55|445.35|447.55|445.35|447.55|445.35|447.55|445.35|0
1626432160000|2021-07-16 10:42:40|447.63|445.43|447.55|445.35|447.73|445.53|447.55|445.35|0
1626432170000|2021-07-16 10:42:50|447.73|445.53|447.55|445.35|447.73|445.53|447.55|445.35|0
1626432180000|2021-07-16 10:43:00|447.73|445.53|447.55|445.35|447.73|445.53|447.55|445.35|0
1626432190000|2021-07-16 10:43:10|447.73|445.53|447.92|445.72|447.92|445.72|447.73|445.53|0
1626432200000|2021-07-16 10:43:20|447.73|445.53|447.73|445.53|447.82|445.62|447.73|445.53|0
1626432210000|2021-07-16 10:43:30|448.1|445.9|448.1|445.9|448.1|445.9|448.1|445.9|0
1626432230000|2021-07-16 10:43:50|448.29|446.09|448.48|446.28|448.48|446.28|448.1|445.9|0
1626432250000|2021-07-16 10:44:10|448.66|446.46|448.66|446.46|448.66|446.46|448.66|446.46|0
1626432280000|2021-07-16 10:44:40|448.85|446.65|448.85|446.65|448.85|446.65|448.85|446.65|0
1626432290000|2021-07-16 10:44:50|449.04|446.84|449.04|446.84|449.04|446.84|449.04|446.84|0
1626432300000|2021-07-16 10:45:00|448.85|446.65|448.85|446.65|449.04|446.84|448.85|446.65|0
1626432310000|2021-07-16 10:45:10|449.04|446.84|449.22|447.02|449.22|447.02|448.85|446.65|0
1626432320000|2021-07-16 10:45:20|449.41|447.21|449.31|447.11|449.41|447.21|449.31|447.11|0
1626432330000|2021-07-16 10:45:30|449.41|447.21|449.04|446.84|449.41|447.21|449.04|446.84|0
1626432350000|2021-07-16 10:45:50|449.41|447.21|449.59|447.39|449.59|447.39|449.22|447.02|0
1626432360000|2021-07-16 10:46:00|449.41|447.21|449.78|447.58|449.78|447.58|449.41|447.21|0
1626432370000|2021-07-16 10:46:10|449.59|447.39|449.41|447.21|449.59|447.39|449.41|447.21|0
1626432380000|2021-07-16 10:46:20|449.22|447.02|449.03|446.83|449.22|447.02|449.03|446.83|0
1626432390000|2021-07-16 10:46:30|449.41|447.21|448.85|446.65|449.41|447.21|448.85|446.65|0
1626432400000|2021-07-16 10:46:40|449.03|446.83|448.85|446.65|449.03|446.83|448.85|446.65|0
1626432410000|2021-07-16 10:46:50|448.66|446.46|448.66|446.46|448.66|446.46|448.66|446.46|0
1626432420000|2021-07-16 10:47:00|448.75|446.55|448.66|446.46|448.75|446.55|448.66|446.46|0
1626432430000|2021-07-16 10:47:10|448.85|446.65|448.85|446.65|448.85|446.65|448.85|446.65|0
1626432440000|2021-07-16 10:47:20|448.66|446.46|448.85|446.65|448.85|446.65|448.66|446.46|0
1626432450000|2021-07-16 10:47:30|449.03|446.83|449.22|447.02|449.22|447.02|449.03|446.83|0
1626432460000|2021-07-16 10:47:40|449.41|447.21|449.41|447.21|449.41|447.21|449.41|447.21|0
1626432470000|2021-07-16 10:47:50|449.22|447.02|449.22|447.02|449.22|447.02|449.22|447.02|0
1626432480000|2021-07-16 10:48:00|449.31|447.11|449.22|447.02|449.41|447.21|449.22|447.02|0
1626432490000|2021-07-16 10:48:10|449.41|447.21|449.31|447.11|449.41|447.21|449.31|447.11|0
1626432500000|2021-07-16 10:48:20|449.22|447.02|449.22|447.02|449.41|447.21|449.22|447.02|0
1626432510000|2021-07-16 10:48:30|449.03|446.83|449.22|447.02|449.22|447.02|449.03|446.83|0
1626432520000|2021-07-16 10:48:40|449.03|446.83|449.22|447.02|449.22|447.02|449.03|446.83|0
1626432530000|2021-07-16 10:48:50|449.12|446.92|449.12|446.92|449.22|447.02|449.03|446.83|0
1626432540000|2021-07-16 10:49:00|449.03|446.83|449.03|446.83|449.22|447.02|449.03|446.83|0
1626432550000|2021-07-16 10:49:10|449.22|447.02|449.12|446.92|449.22|447.02|449.12|446.92|0
1626432560000|2021-07-16 10:49:20|449.22|447.02|449.22|447.02|449.22|447.02|449.22|447.02|0
1626432580000|2021-07-16 10:49:40|449.03|446.83|449.22|447.02|449.22|447.02|449.03|446.83|0
1626432590000|2021-07-16 10:49:50|449.03|446.83|448.85|446.65|449.03|446.83|448.85|446.65|0
1626432600000|2021-07-16 10:50:00|449.03|446.83|449.03|446.83|449.03|446.83|449.03|446.83|0
1626432610000|2021-07-16 10:50:10|448.94|446.74|448.85|446.65|448.94|446.74|448.85|446.65|0
1626432620000|2021-07-16 10:50:20|448.66|446.46|448.66|446.46|448.66|446.46|448.66|446.46|0
1626432630000|2021-07-16 10:50:30|449.03|446.83|448.85|446.65|449.03|446.83|448.85|446.65|0
1626432660000|2021-07-16 10:51:00|449.03|446.83|448.85|446.65|449.03|446.83|448.85|446.65|0
1626432670000|2021-07-16 10:51:10|449.03|446.83|449.03|446.83|449.03|446.83|449.03|446.83|0
1626432680000|2021-07-16 10:51:20|449.22|447.02|449.22|447.02|449.22|447.02|449.22|447.02|0
1626432700000|2021-07-16 10:51:40|449.03|446.83|449.22|447.02|449.22|447.02|449.03|446.83|0
1626432720000|2021-07-16 10:52:00|449.03|446.83|449.22|447.02|449.22|447.02|449.03|446.83|0
1626432730000|2021-07-16 10:52:10|449.41|447.21|449.03|446.83|449.41|447.21|449.03|446.83|0
1626432740000|2021-07-16 10:52:20|448.85|446.65|448.66|446.46|448.85|446.65|448.66|446.46|0
1626432770000|2021-07-16 10:52:50|448.85|446.65|448.85|446.65|448.85|446.65|448.85|446.65|0
1626432780000|2021-07-16 10:53:00|449.03|446.83|449.03|446.83|449.03|446.83|449.03|446.83|0
1626432790000|2021-07-16 10:53:10|449.22|447.02|449.22|447.02|449.22|447.02|449.22|447.02|0
1626432800000|2021-07-16 10:53:20|449.4|447.2|449.22|447.02|449.4|447.2|449.22|447.02|0
1626432810000|2021-07-16 10:53:30|449.59|447.39|449.22|447.02|449.59|447.39|449.22|447.02|0
1626432820000|2021-07-16 10:53:40|449.4|447.2|449.22|447.02|449.4|447.2|449.22|447.02|0
1626432830000|2021-07-16 10:53:50|449.4|447.2|449.31|447.11|449.4|447.2|449.31|447.11|0
1626432840000|2021-07-16 10:54:00|449.4|447.2|449.4|447.2|449.4|447.2|449.22|447.02|0
1626432850000|2021-07-16 10:54:10|449.22|447.02|449.22|447.02|449.22|447.02|449.22|447.02|0
1626432870000|2021-07-16 10:54:30|449.12|446.92|449.22|447.02|449.22|447.02|449.03|446.83|0
1626432880000|2021-07-16 10:54:40|449.03|446.83|449.03|446.83|449.03|446.83|449.03|446.83|0
1626432890000|2021-07-16 10:54:50|449.22|447.02|449.03|446.83|449.22|447.02|449.03|446.83|0
1626432940000|2021-07-16 10:55:40|448.84|446.64|448.84|446.64|448.84|446.64|448.66|446.46|0
1626432950000|2021-07-16 10:55:50|448.66|446.46|448.84|446.64|448.84|446.64|448.66|446.46|0
1626432960000|2021-07-16 10:56:00|448.75|446.55|448.75|446.55|448.75|446.55|448.75|446.55|0
1626432970000|2021-07-16 10:56:10|448.84|446.64|448.84|446.64|448.93|446.73|448.84|446.64|0
1626432980000|2021-07-16 10:56:20|449.03|446.83|449.12|446.92|449.12|446.92|449.03|446.83|0
1626432990000|2021-07-16 10:56:30|449.22|447.02|449.22|447.02|449.22|447.02|449.03|446.83|0
1626433000000|2021-07-16 10:56:40|449.03|446.83|449.03|446.83|449.03|446.83|449.03|446.83|0
1626433010000|2021-07-16 10:56:50|449.22|447.02|449.22|447.02|449.22|447.02|449.22|447.02|0
1626433020000|2021-07-16 10:57:00|449.4|447.2|449.4|447.2|449.4|447.2|449.4|447.2|0
1626433030000|2021-07-16 10:57:10|449.22|447.02|449.22|447.02|449.22|447.02|449.22|447.02|0
1626433050000|2021-07-16 10:57:30|449.03|446.83|449.22|447.02|449.22|447.02|449.03|446.83|0
1626433060000|2021-07-16 10:57:40|449.4|447.2|449.4|447.2|449.4|447.2|449.4|447.2|0
1626433080000|2021-07-16 10:58:00|449.59|447.39|449.59|447.39|449.59|447.39|449.4|447.2|0
1626433090000|2021-07-16 10:58:10|449.78|447.58|449.78|447.58|449.78|447.58|449.78|447.58|0
1626433100000|2021-07-16 10:58:20|449.59|447.39|449.78|447.58|449.78|447.58|449.59|447.39|0
1626433110000|2021-07-16 10:58:30|449.96|447.76|449.78|447.58|449.96|447.76|449.78|447.58|0
1626433120000|2021-07-16 10:58:40|449.59|447.39|449.59|447.39|449.59|447.39|449.59|447.39|0
1626433180000|2021-07-16 10:59:40|449.78|447.58|449.78|447.58|449.78|447.58|449.78|447.58|0
1626433210000|2021-07-16 11:00:10|450.15|447.95|450.15|447.95|450.15|447.95|450.15|447.95|0
1626433230000|2021-07-16 11:00:30|450.34|448.14|450.34|448.14|450.52|448.32|450.34|448.14|0
1626433240000|2021-07-16 11:00:40|450.33|448.13|450.15|447.95|450.33|448.13|450.15|447.95|0
1626433250000|2021-07-16 11:00:50|450.33|448.13|449.96|447.76|450.33|448.13|449.96|447.76|0
1626433260000|2021-07-16 11:01:00|450.15|447.95|450.15|447.95|450.15|447.95|450.15|447.95|0
1626433270000|2021-07-16 11:01:10|450.33|448.13|450.15|447.95|450.33|448.13|450.15|447.95|0
1626433320000|2021-07-16 11:02:00|450.24|448.04|450.24|448.04|450.24|448.04|450.24|448.04|0
1626433330000|2021-07-16 11:02:10|450.15|447.95|450.15|447.95|450.15|447.95|450.15|447.95|0
1626433370000|2021-07-16 11:02:50|449.96|447.76|449.96|447.76|449.96|447.76|449.96|447.76|0
1626433380000|2021-07-16 11:03:00|450.15|447.95|450.15|447.95|450.15|447.95|450.05|447.85|0
1626433410000|2021-07-16 11:03:30|450.33|448.13|450.52|448.32|450.52|448.32|450.33|448.13|0
1626433420000|2021-07-16 11:03:40|450.33|448.13|450.52|448.32|450.52|448.32|450.33|448.13|0
1626433440000|2021-07-16 11:04:00|450.33|448.13|450.33|448.13|450.33|448.13|450.33|448.13|0
1626433450000|2021-07-16 11:04:10|450.15|447.95|450.15|447.95|450.15|447.95|450.15|447.95|0
1626433460000|2021-07-16 11:04:20|450.33|448.13|450.52|448.32|450.52|448.32|450.33|448.13|0
1626433470000|2021-07-16 11:04:30|450.33|448.13|450.52|448.32|450.52|448.32|450.33|448.13|0
1626433490000|2021-07-16 11:04:50|450.33|448.13|450.33|448.13|450.33|448.13|450.33|448.13|0
1626433500000|2021-07-16 11:05:00|450.52|448.32|450.52|448.32|450.52|448.32|450.52|448.32|0
1626433520000|2021-07-16 11:05:20|450.71|448.51|450.71|448.51|450.71|448.51|450.71|448.51|0
1626433570000|2021-07-16 11:06:10|450.52|448.32|450.52|448.32|450.52|448.32|450.52|448.32|0
1626433590000|2021-07-16 11:06:30|450.71|448.51|450.71|448.51|450.71|448.51|450.71|448.51|0
1626433600000|2021-07-16 11:06:40|450.52|448.32|450.71|448.51|450.71|448.51|450.52|448.32|0
1626433610000|2021-07-16 11:06:50|450.52|448.32|450.52|448.32|450.71|448.51|450.52|448.32|0
1626433640000|2021-07-16 11:07:20|450.33|448.13|450.33|448.13|450.33|448.13|450.33|448.13|0
1626433660000|2021-07-16 11:07:40|450.52|448.32|450.52|448.32|450.52|448.32|450.52|448.32|0
1626433680000|2021-07-16 11:08:00|450.33|448.13|450.14|447.94|450.33|448.13|450.14|447.94|0
1626433690000|2021-07-16 11:08:10|450.33|448.13|450.33|448.13|450.33|448.13|450.33|448.13|0
1626433700000|2021-07-16 11:08:20|450.52|448.32|450.71|448.51|450.71|448.51|450.52|448.32|0
1626433720000|2021-07-16 11:08:40|450.7|448.5|450.7|448.5|450.7|448.5|450.7|448.5|0
1626433740000|2021-07-16 11:09:00|450.52|448.32|450.52|448.32|450.7|448.5|450.52|448.32|0
1626433750000|2021-07-16 11:09:10|450.33|448.13|450.33|448.13|450.52|448.32|450.33|448.13|0
1626433760000|2021-07-16 11:09:20|450.14|447.94|450.14|447.94|450.14|447.94|450.14|447.94|0
1626433770000|2021-07-16 11:09:30|449.96|447.76|449.96|447.76|449.96|447.76|449.96|447.76|0
1626433780000|2021-07-16 11:09:40|449.77|447.57|449.96|447.76|449.96|447.76|449.77|447.57|0
1626433790000|2021-07-16 11:09:50|449.77|447.57|449.86|447.66|449.96|447.76|449.77|447.57|0
1626433800000|2021-07-16 11:10:00|449.77|447.57|449.96|447.76|449.96|447.76|449.77|447.57|0
1626433810000|2021-07-16 11:10:10|449.77|447.57|449.96|447.76|449.96|447.76|449.77|447.57|0
1626433820000|2021-07-16 11:10:20|450.14|447.94|450.14|447.94|450.14|447.94|450.14|447.94|0
1626433830000|2021-07-16 11:10:30|449.96|447.76|449.96|447.76|449.96|447.76|449.96|447.76|0
1626433850000|2021-07-16 11:10:50|449.77|447.57|449.96|447.76|449.96|447.76|449.77|447.57|0
1626433870000|2021-07-16 11:11:10|449.86|447.66|449.77|447.57|449.86|447.66|449.77|447.57|0
1626433880000|2021-07-16 11:11:20|449.96|447.76|449.96|447.76|449.96|447.76|449.96|447.76|0
1626433890000|2021-07-16 11:11:30|449.86|447.66|449.77|447.57|449.86|447.66|449.77|447.57|0
1626433900000|2021-07-16 11:11:40|449.58|447.38|449.4|447.2|449.58|447.38|449.4|447.2|0
1626433910000|2021-07-16 11:11:50|449.58|447.38|449.58|447.38|449.58|447.38|449.58|447.38|0
1626433930000|2021-07-16 11:12:10|449.4|447.2|449.4|447.2|449.4|447.2|449.4|447.2|0
1626433940000|2021-07-16 11:12:20|449.21|447.01|449.21|447.01|449.21|447.01|449.21|447.01|0
1626433950000|2021-07-16 11:12:30|449.02|446.82|449.02|446.82|449.02|446.82|449.02|446.82|0
1626433980000|2021-07-16 11:13:00|449.4|447.2|449.58|447.38|449.58|447.38|449.4|447.2|0
1626433990000|2021-07-16 11:13:10|449.4|447.2|449.21|447.01|449.4|447.2|449.21|447.01|0
1626434000000|2021-07-16 11:13:20|449.02|446.82|449.02|446.82|449.02|446.82|448.93|446.73|0
1626434010000|2021-07-16 11:13:30|448.84|446.64|449.02|446.82|449.02|446.82|448.84|446.64|0
1626434020000|2021-07-16 11:13:40|449.21|447.01|449.4|447.2|449.4|447.2|449.21|447.01|0
1626434030000|2021-07-16 11:13:50|449.21|447.01|449.4|447.2|449.4|447.2|449.21|447.01|0
1626434040000|2021-07-16 11:14:00|449.21|447.01|449.21|447.01|449.4|447.2|449.21|447.01|0
1626434050000|2021-07-16 11:14:10|449.4|447.2|449.4|447.2|449.4|447.2|449.4|447.2|0
1626434060000|2021-07-16 11:14:20|449.77|447.57|449.86|447.66|449.86|447.66|449.77|447.57|0
1626434070000|2021-07-16 11:14:30|449.96|447.76|449.77|447.57|449.96|447.76|449.77|447.57|0
1626434080000|2021-07-16 11:14:40|449.86|447.66|449.77|447.57|449.96|447.76|449.77|447.57|0
1626434090000|2021-07-16 11:14:50|449.67|447.47|449.58|447.38|449.67|447.47|449.58|447.38|0
1626434100000|2021-07-16 11:15:00|449.4|447.2|449.58|447.38|449.58|447.38|449.4|447.2|0
1626434110000|2021-07-16 11:15:10|449.77|447.57|449.96|447.76|449.96|447.76|449.77|447.57|0
1626434130000|2021-07-16 11:15:30|450.33|448.13|450.33|448.13|450.33|448.13|450.33|448.13|0
1626434150000|2021-07-16 11:15:50|450.14|447.94|450.14|447.94|450.23|448.03|450.14|447.94|0
1626434160000|2021-07-16 11:16:00|450.33|448.13|450.51|448.31|450.51|448.31|450.33|448.13|0
1626434170000|2021-07-16 11:16:10|450.42|448.22|450.42|448.22|450.42|448.22|450.42|448.22|0
1626434180000|2021-07-16 11:16:20|450.51|448.31|450.51|448.31|450.51|448.31|450.51|448.31|0
1626434190000|2021-07-16 11:16:30|450.33|448.13|450.33|448.13|450.33|448.13|450.33|448.13|0
1626434200000|2021-07-16 11:16:40|450.14|447.94|450.14|447.94|450.14|447.94|450.14|447.94|0
1626434210000|2021-07-16 11:16:50|449.95|447.75|449.95|447.75|449.95|447.75|449.95|447.75|0
1626434220000|2021-07-16 11:17:00|450.14|447.94|449.77|447.57|450.14|447.94|449.77|447.57|0
1626434240000|2021-07-16 11:17:20|449.86|447.66|449.95|447.75|449.95|447.75|449.86|447.66|0
1626434250000|2021-07-16 11:17:30|449.77|447.57|449.77|447.57|449.77|447.57|449.77|447.57|0
1626434270000|2021-07-16 11:17:50|449.58|447.38|449.58|447.38|449.58|447.38|449.58|447.38|0
1626434280000|2021-07-16 11:18:00|449.39|447.19|449.39|447.19|449.39|447.19|449.39|447.19|0
1626434290000|2021-07-16 11:18:10|449.58|447.38|449.77|447.57|449.77|447.57|449.58|447.38|0
1626434300000|2021-07-16 11:18:20|449.95|447.75|449.95|447.75|449.95|447.75|449.95|447.75|0
1626434310000|2021-07-16 11:18:30|450.14|447.94|450.14|447.94|450.14|447.94|450.14|447.94|0
1626434320000|2021-07-16 11:18:40|449.95|447.75|450.14|447.94|450.14|447.94|449.95|447.75|0
1626434330000|2021-07-16 11:18:50|450.33|448.13|450.14|447.94|450.33|448.13|450.14|447.94|0
1626434340000|2021-07-16 11:19:00|450.33|448.13|450.14|447.94|450.33|448.13|450.14|447.94|0
1626434360000|2021-07-16 11:19:20|449.95|447.75|449.95|447.75|449.95|447.75|449.95|447.75|0
1626434380000|2021-07-16 11:19:40|449.86|447.66|449.95|447.75|449.95|447.75|449.86|447.66|0
1626434400000|2021-07-16 11:20:00|450.14|447.94|450.14|447.94|450.14|447.94|450.14|447.94|0
1626434410000|2021-07-16 11:20:10|450.33|448.13|450.33|448.13|450.33|448.13|450.33|448.13|0
1626434430000|2021-07-16 11:20:30|450.42|448.22|450.33|448.13|450.42|448.22|450.33|448.13|0
1626434440000|2021-07-16 11:20:40|450.14|447.94|450.14|447.94|450.14|447.94|450.14|447.94|0
1626434450000|2021-07-16 11:20:50|449.95|447.75|449.95|447.75|449.95|447.75|449.95|447.75|0
1626434460000|2021-07-16 11:21:00|449.77|447.57|449.77|447.57|449.77|447.57|449.77|447.57|0
1626434480000|2021-07-16 11:21:20|449.58|447.38|449.58|447.38|449.58|447.38|449.58|447.38|0
1626434500000|2021-07-16 11:21:40|449.67|447.47|449.77|447.57|449.77|447.57|449.67|447.47|0
1626434510000|2021-07-16 11:21:50|449.58|447.38|449.58|447.38|449.58|447.38|449.58|447.38|0
1626434520000|2021-07-16 11:22:00|449.39|447.19|449.39|447.19|449.39|447.19|449.39|447.19|0
1626434550000|2021-07-16 11:22:30|449.58|447.38|449.39|447.19|449.58|447.38|449.39|447.19|0
1626434560000|2021-07-16 11:22:40|449.58|447.38|449.77|447.57|449.77|447.57|449.58|447.38|0
1626434570000|2021-07-16 11:22:50|449.95|447.75|449.95|447.75|449.95|447.75|449.95|447.75|0
1626434590000|2021-07-16 11:23:10|449.76|447.56|449.76|447.56|449.76|447.56|449.76|447.56|0
1626434600000|2021-07-16 11:23:20|449.85|447.65|449.76|447.56|449.85|447.65|449.76|447.56|0
1626434610000|2021-07-16 11:23:30|449.95|447.75|449.95|447.75|449.95|447.75|449.95|447.75|0
1626434620000|2021-07-16 11:23:40|450.14|447.94|450.14|447.94|450.14|447.94|450.14|447.94|0
1626434630000|2021-07-16 11:23:50|449.95|447.75|449.95|447.75|449.95|447.75|449.95|447.75|0
1626434650000|2021-07-16 11:24:10|449.85|447.65|449.76|447.56|449.95|447.75|449.76|447.56|0
1626434660000|2021-07-16 11:24:20|449.95|447.75|449.76|447.56|449.95|447.75|449.76|447.56|0
1626434670000|2021-07-16 11:24:30|449.95|447.75|449.76|447.56|449.95|447.75|449.76|447.56|0
1626434680000|2021-07-16 11:24:40|449.95|447.75|449.95|447.75|449.95|447.75|449.95|447.75|0
1626434700000|2021-07-16 11:25:00|450.14|447.94|450.04|447.84|450.14|447.94|450.04|447.84|0
1626434710000|2021-07-16 11:25:10|449.95|447.75|449.95|447.75|450.14|447.94|449.95|447.75|0
1626434720000|2021-07-16 11:25:20|449.76|447.56|449.76|447.56|449.76|447.56|449.76|447.56|0
1626434730000|2021-07-16 11:25:30|449.95|447.75|450.14|447.94|450.14|447.94|449.95|447.75|0
1626434740000|2021-07-16 11:25:40|449.95|447.75|450.14|447.94|450.14|447.94|449.95|447.75|0
1626434750000|2021-07-16 11:25:50|449.95|447.75|449.95|447.75|449.95|447.75|449.95|447.75|0
1626434770000|2021-07-16 11:26:10|449.85|447.65|449.85|447.65|449.85|447.65|449.85|447.65|0
1626434780000|2021-07-16 11:26:20|449.76|447.56|449.95|447.75|449.95|447.75|449.76|447.56|0
1626434790000|2021-07-16 11:26:30|449.85|447.65|449.76|447.56|449.95|447.75|449.76|447.56|0
1626434820000|2021-07-16 11:27:00|449.95|447.75|449.95|447.75|449.95|447.75|449.95|447.75|0
1626434840000|2021-07-16 11:27:20|449.76|447.56|449.76|447.56|449.76|447.56|449.76|447.56|0
1626434880000|2021-07-16 11:28:00|449.58|447.38|449.58|447.38|449.58|447.38|449.58|447.38|0
1626434900000|2021-07-16 11:28:20|449.39|447.19|449.2|447|449.39|447.19|449.2|447|0
1626434910000|2021-07-16 11:28:30|449.39|447.19|449.48|447.28|449.48|447.28|449.39|447.19|0
1626434920000|2021-07-16 11:28:40|449.58|447.38|449.39|447.19|449.58|447.38|449.39|447.19|0
1626434930000|2021-07-16 11:28:50|449.2|447|449.2|447|449.2|447|449.2|447|0
1626434950000|2021-07-16 11:29:10|449.39|447.19|449.58|447.38|449.58|447.38|449.39|447.19|0
1626434960000|2021-07-16 11:29:20|449.67|447.47|449.48|447.28|449.67|447.47|449.48|447.28|0
1626434970000|2021-07-16 11:29:30|449.39|447.19|449.39|447.19|449.39|447.19|449.39|447.19|0
1626434980000|2021-07-16 11:29:40|449.58|447.38|449.39|447.19|449.58|447.38|449.39|447.19|0
1626435000000|2021-07-16 11:30:00|449.2|447|449.2|447|449.2|447|449.2|447|0
1626435010000|2021-07-16 11:30:10|449.02|446.82|449.2|447|449.2|447|449.02|446.82|0
1626435020000|2021-07-16 11:30:20|449.1|446.9|449.02|446.82|449.1|446.9|449.02|446.82|0
1626435030000|2021-07-16 11:30:30|448.83|446.63|448.83|446.63|448.83|446.63|448.83|446.63|0
1626435040000|2021-07-16 11:30:40|448.64|446.44|449.39|447.19|449.39|447.19|448.64|446.44|0
1626435050000|2021-07-16 11:30:50|449.57|447.37|449.57|447.37|449.57|447.37|449.39|447.19|0
1626435060000|2021-07-16 11:31:00|449.76|447.56|449.95|447.75|449.95|447.75|449.76|447.56|0
1626435070000|2021-07-16 11:31:10|449.76|447.56|449.95|447.75|449.95|447.75|449.76|447.56|0
1626435080000|2021-07-16 11:31:20|449.76|447.56|449.76|447.56|449.76|447.56|449.76|447.56|0
1626435090000|2021-07-16 11:31:30|449.66|447.46|449.57|447.37|449.66|447.46|449.57|447.37|0
1626435100000|2021-07-16 11:31:40|449.39|447.19|449.39|447.19|449.39|447.19|449.39|447.19|0
1626435110000|2021-07-16 11:31:50|449.57|447.37|449.57|447.37|449.57|447.37|449.57|447.37|0
1626435120000|2021-07-16 11:32:00|449.39|447.19|449.39|447.19|449.57|447.37|449.39|447.19|0
1626435130000|2021-07-16 11:32:10|449.2|447|449.2|447|449.2|447|449.2|447|0
1626435140000|2021-07-16 11:32:20|449.39|447.19|449.2|447|449.39|447.19|449.2|447|0
1626435150000|2021-07-16 11:32:30|449.39|447.19|449.57|447.37|449.57|447.37|449.39|447.19|0
1626435160000|2021-07-16 11:32:40|449.48|447.28|449.2|447|449.48|447.28|449.2|447|0
1626435170000|2021-07-16 11:32:50|449.39|447.19|449.39|447.19|449.39|447.19|449.39|447.19|0
1626435180000|2021-07-16 11:33:00|449.57|447.37|449.57|447.37|449.57|447.37|449.57|447.37|0
1626435190000|2021-07-16 11:33:10|449.39|447.19|449.39|447.19|449.39|447.19|449.39|447.19|0
1626435200000|2021-07-16 11:33:20|449.57|447.37|449.76|447.56|449.76|447.56|449.57|447.37|0
1626435210000|2021-07-16 11:33:30|449.57|447.37|449.57|447.37|449.57|447.37|449.57|447.37|0
1626435230000|2021-07-16 11:33:50|449.76|447.56|449.76|447.56|449.76|447.56|449.76|447.56|0
1626435260000|2021-07-16 11:34:20|449.57|447.37|449.57|447.37|449.76|447.56|449.57|447.37|0
1626435280000|2021-07-16 11:34:40|449.39|447.19|449.39|447.19|449.39|447.19|449.39|447.19|0
1626435290000|2021-07-16 11:34:50|449.57|447.37|449.39|447.19|449.57|447.37|449.39|447.19|0
1626435300000|2021-07-16 11:35:00|449.2|447|449.57|447.37|449.57|447.37|449.2|447|0
1626435330000|2021-07-16 11:35:30|449.48|447.28|449.48|447.28|449.48|447.28|449.48|447.28|0
1626435340000|2021-07-16 11:35:40|449.57|447.37|449.57|447.37|449.57|447.37|449.57|447.37|0
1626435350000|2021-07-16 11:35:50|449.76|447.56|450.13|447.93|450.13|447.93|449.76|447.56|0
1626435370000|2021-07-16 11:36:10|450.04|447.84|449.95|447.75|450.04|447.84|449.95|447.75|0
1626435380000|2021-07-16 11:36:20|450.13|447.93|450.13|447.93|450.13|447.93|450.13|447.93|0
1626435390000|2021-07-16 11:36:30|449.95|447.75|450.13|447.93|450.13|447.93|449.95|447.75|0
1626435400000|2021-07-16 11:36:40|449.95|447.75|449.95|447.75|449.95|447.75|449.95|447.75|0
1626435410000|2021-07-16 11:36:50|449.76|447.56|449.76|447.56|449.76|447.56|449.76|447.56|0
1626435430000|2021-07-16 11:37:10|449.57|447.37|449.57|447.37|449.76|447.56|449.57|447.37|0
1626435450000|2021-07-16 11:37:30|449.39|447.19|449.2|447|449.39|447.19|449.2|447|0
1626435460000|2021-07-16 11:37:40|449.39|447.19|449.2|447|449.39|447.19|449.2|447|0
1626435470000|2021-07-16 11:37:50|449.1|446.9|449.01|446.81|449.1|446.9|449.01|446.81|0
1626435480000|2021-07-16 11:38:00|449.2|447|449.01|446.81|449.2|447|449.01|446.81|0
1626435490000|2021-07-16 11:38:10|449.1|446.9|449.2|447|449.2|447|449.1|446.9|0
1626435500000|2021-07-16 11:38:20|449.01|446.81|449.01|446.81|449.1|446.9|448.83|446.63|0
1626435510000|2021-07-16 11:38:30|449.2|447|448.83|446.63|449.2|447|448.83|446.63|0
1626435530000|2021-07-16 11:38:50|448.64|446.44|448.64|446.44|448.64|446.44|448.64|446.44|0
1626435560000|2021-07-16 11:39:20|448.73|446.53|448.82|446.62|448.82|446.62|448.73|446.53|0
1626435570000|2021-07-16 11:39:30|448.64|446.44|448.64|446.44|448.64|446.44|448.64|446.44|0
1626435580000|2021-07-16 11:39:40|448.54|446.34|448.45|446.25|448.54|446.34|448.45|446.25|0
1626435590000|2021-07-16 11:39:50|448.64|446.44|448.45|446.25|448.64|446.44|448.45|446.25|0
1626435610000|2021-07-16 11:40:10|448.35|446.15|448.45|446.25|448.45|446.25|448.35|446.15|0
1626435620000|2021-07-16 11:40:20|448.27|446.07|448.27|446.07|448.45|446.25|448.27|446.07|0
1626435630000|2021-07-16 11:40:30|448.35|446.15|448.64|446.44|448.64|446.44|448.35|446.15|0
1626435640000|2021-07-16 11:40:40|448.82|446.62|448.82|446.62|448.82|446.62|448.82|446.62|0
1626435650000|2021-07-16 11:40:50|448.64|446.44|448.82|446.62|448.82|446.62|448.64|446.44|0
1626435660000|2021-07-16 11:41:00|448.64|446.44|449.01|446.81|449.01|446.81|448.64|446.44|0
1626435670000|2021-07-16 11:41:10|448.82|446.62|448.82|446.62|448.82|446.62|448.82|446.62|0
1626435700000|2021-07-16 11:41:40|449.01|446.81|448.82|446.62|449.01|446.81|448.82|446.62|0
1626435710000|2021-07-16 11:41:50|448.64|446.44|449.01|446.81|449.01|446.81|448.64|446.44|0
1626435730000|2021-07-16 11:42:10|449.1|446.9|449.2|447|449.2|447|449.01|446.81|0
1626435740000|2021-07-16 11:42:20|449.38|447.18|449.38|447.18|449.38|447.18|449.38|447.18|0
1626435750000|2021-07-16 11:42:30|449.57|447.37|449.38|447.18|449.57|447.37|449.38|447.18|0
1626435760000|2021-07-16 11:42:40|449.57|447.37|449.38|447.18|449.57|447.37|449.38|447.18|0
1626435770000|2021-07-16 11:42:50|449.2|447|449.2|447|449.29|447.09|449.2|447|0
1626435780000|2021-07-16 11:43:00|449.29|447.09|449.57|447.37|449.57|447.37|449.29|447.09|0
1626435800000|2021-07-16 11:43:20|449.47|447.27|449.38|447.18|449.47|447.27|449.38|447.18|0
1626435830000|2021-07-16 11:43:50|449.2|447|449.2|447|449.2|447|449.2|447|0
1626435840000|2021-07-16 11:44:00|449.01|446.81|449.38|447.18|449.38|447.18|449.01|446.81|0
1626435850000|2021-07-16 11:44:10|449.57|447.37|449.57|447.37|449.57|447.37|449.57|447.37|0
1626435890000|2021-07-16 11:44:50|449.38|447.18|449.38|447.18|449.38|447.18|449.38|447.18|0
1626435900000|2021-07-16 11:45:00|449.2|447|449.2|447|449.38|447.18|449.2|447|0
1626435910000|2021-07-16 11:45:10|449.1|446.9|449.01|446.81|449.1|446.9|449.01|446.81|0
1626435930000|2021-07-16 11:45:30|449.2|447|448.82|446.62|449.2|447|448.82|446.62|0
1626435940000|2021-07-16 11:45:40|449.01|446.81|449.01|446.81|449.01|446.81|449.01|446.81|0
1626435950000|2021-07-16 11:45:50|448.82|446.62|448.82|446.62|448.82|446.62|448.82|446.62|0
1626435960000|2021-07-16 11:46:00|448.64|446.44|448.82|446.62|449.01|446.81|448.64|446.44|0
1626435970000|2021-07-16 11:46:10|448.91|446.71|449.01|446.81|449.01|446.81|448.91|446.71|0
1626435990000|2021-07-16 11:46:30|449.19|446.99|449.19|446.99|449.19|446.99|449.19|446.99|0
1626436000000|2021-07-16 11:46:40|449.01|446.81|449.01|446.81|449.01|446.81|449.01|446.81|0
1626436010000|2021-07-16 11:46:50|449.19|446.99|449.19|446.99|449.19|446.99|449.19|446.99|0
1626436030000|2021-07-16 11:47:10|449.38|447.18|449.38|447.18|449.38|447.18|449.38|447.18|0
1626436040000|2021-07-16 11:47:20|449.28|447.08|449.01|446.81|449.28|447.08|449.01|446.81|0
1626436050000|2021-07-16 11:47:30|448.91|446.71|449.01|446.81|449.01|446.81|448.91|446.71|0
1626436060000|2021-07-16 11:47:40|449.19|446.99|449.19|446.99|449.19|446.99|449.19|446.99|0
1626436070000|2021-07-16 11:47:50|449.38|447.18|449.38|447.18|449.38|447.18|449.38|447.18|0
1626436080000|2021-07-16 11:48:00|449.57|447.37|449.47|447.27|449.57|447.37|449.47|447.27|0
1626436090000|2021-07-16 11:48:10|449.38|447.18|449.38|447.18|449.38|447.18|449.19|446.99|0
1626436110000|2021-07-16 11:48:30|449.19|446.99|449.01|446.81|449.19|446.99|449.01|446.81|0
1626436120000|2021-07-16 11:48:40|449.19|446.99|449.01|446.81|449.19|446.99|449.01|446.81|0
1626436130000|2021-07-16 11:48:50|449.19|446.99|449.38|447.18|449.38|447.18|449.19|446.99|0
1626436140000|2021-07-16 11:49:00|449.19|446.99|449.19|446.99|449.19|446.99|449.19|446.99|0
1626436170000|2021-07-16 11:49:30|449.38|447.18|449.28|447.08|449.38|447.18|449.28|447.08|0
1626436180000|2021-07-16 11:49:40|449.19|446.99|449.19|446.99|449.38|447.18|449.19|446.99|0
1626436190000|2021-07-16 11:49:50|449.38|447.18|449.38|447.18|449.38|447.18|449.38|447.18|0
1626436200000|2021-07-16 11:50:00|449.57|447.37|449.57|447.37|449.57|447.37|449.57|447.37|0
1626436210000|2021-07-16 11:50:10|449.38|447.18|449.38|447.18|449.38|447.18|449.38|447.18|0
1626436250000|2021-07-16 11:50:50|449.19|446.99|449.19|446.99|449.19|446.99|449.19|446.99|0
1626436260000|2021-07-16 11:51:00|449.38|447.18|449.38|447.18|449.38|447.18|449.38|447.18|0
1626436270000|2021-07-16 11:51:10|449.19|446.99|449.57|447.37|449.57|447.37|449.19|446.99|0
1626436280000|2021-07-16 11:51:20|449.66|447.46|449.57|447.37|449.66|447.46|449.57|447.37|0
1626436290000|2021-07-16 11:51:30|449.75|447.55|449.75|447.55|449.75|447.55|449.75|447.55|0
1626436300000|2021-07-16 11:51:40|449.94|447.74|449.94|447.74|449.94|447.74|449.94|447.74|0
1626436310000|2021-07-16 11:51:50|449.75|447.55|449.75|447.55|449.75|447.55|449.75|447.55|0
1626436320000|2021-07-16 11:52:00|449.94|447.74|449.75|447.55|449.94|447.74|449.75|447.55|0
1626436330000|2021-07-16 11:52:10|449.94|447.74|449.75|447.55|449.94|447.74|449.75|447.55|0
1626436340000|2021-07-16 11:52:20|449.94|447.74|449.94|447.74|449.94|447.74|449.94|447.74|0
1626436380000|2021-07-16 11:53:00|449.75|447.55|449.75|447.55|449.75|447.55|449.57|447.37|0
1626436390000|2021-07-16 11:53:10|449.94|447.74|449.94|447.74|449.94|447.74|449.94|447.74|0
1626436400000|2021-07-16 11:53:20|449.75|447.55|449.75|447.55|449.75|447.55|449.75|447.55|0
1626436440000|2021-07-16 11:54:00|449.94|447.74|449.75|447.55|449.94|447.74|449.75|447.55|0
1626436460000|2021-07-16 11:54:20|449.94|447.74|449.94|447.74|449.94|447.74|449.94|447.74|0
1626436470000|2021-07-16 11:54:30|449.75|447.55|449.56|447.36|449.75|447.55|449.56|447.36|0
1626436490000|2021-07-16 11:54:50|449.75|447.55|449.56|447.36|449.75|447.55|449.56|447.36|0
1626436500000|2021-07-16 11:55:00|449.75|447.55|449.56|447.36|449.75|447.55|449.56|447.36|0
1626436540000|2021-07-16 11:55:40|449.75|447.55|449.75|447.55|449.75|447.55|449.75|447.55|0
1626436560000|2021-07-16 11:56:00|449.65|447.45|449.56|447.36|449.75|447.55|449.56|447.36|0
1626436580000|2021-07-16 11:56:20|449.65|447.45|449.56|447.36|449.65|447.45|449.56|447.36|0
1626436590000|2021-07-16 11:56:30|449.75|447.55|449.94|447.74|449.94|447.74|449.75|447.55|0
1626436620000|2021-07-16 11:57:00|449.75|447.55|449.94|447.74|449.94|447.74|449.75|447.55|0
1626436640000|2021-07-16 11:57:20|449.75|447.55|449.75|447.55|449.75|447.55|449.75|447.55|0
1626436650000|2021-07-16 11:57:30|449.94|447.74|449.94|447.74|449.94|447.74|449.94|447.74|0
1626436690000|2021-07-16 11:58:10|449.75|447.55|449.75|447.55|449.75|447.55|449.75|447.55|0
1626436700000|2021-07-16 11:58:20|449.94|447.74|449.94|447.74|449.94|447.74|449.75|447.55|0
1626436760000|2021-07-16 11:59:20|449.75|447.55|449.94|447.74|449.94|447.74|449.56|447.36|0
1626436800000|2021-07-16 12:00:00|450.12|447.92|449.94|447.74|450.12|447.92|449.94|447.74|0
1626436810000|2021-07-16 12:00:10|450.12|447.92|450.12|447.92|450.12|447.92|449.94|447.74|0
1626436820000|2021-07-16 12:00:20|449.94|447.74|449.94|447.74|449.94|447.74|449.94|447.74|0
1626436840000|2021-07-16 12:00:40|450.12|447.92|449.94|447.74|450.12|447.92|449.94|447.74|0
1626436850000|2021-07-16 12:00:50|449.93|447.73|449.93|447.73|449.93|447.73|449.93|447.73|0
1626436860000|2021-07-16 12:01:00|449.75|447.55|449.75|447.55|449.75|447.55|449.75|447.55|0
1626436870000|2021-07-16 12:01:10|449.93|447.73|449.75|447.55|449.93|447.73|449.75|447.55|0
1626436880000|2021-07-16 12:01:20|449.93|447.73|449.93|447.73|449.93|447.73|449.93|447.73|0
1626436890000|2021-07-16 12:01:30|449.75|447.55|449.93|447.73|449.93|447.73|449.75|447.55|0
1626436930000|2021-07-16 12:02:10|450.12|447.92|450.12|447.92|450.12|447.92|450.12|447.92|0
1626436960000|2021-07-16 12:02:40|449.93|447.73|449.93|447.73|449.93|447.73|449.93|447.73|0
1626436980000|2021-07-16 12:03:00|450.02|447.82|449.93|447.73|450.02|447.82|449.93|447.73|0
1626436990000|2021-07-16 12:03:10|450.12|447.92|450.12|447.92|450.12|447.92|450.12|447.92|0
1626437000000|2021-07-16 12:03:20|449.93|447.73|450.12|447.92|450.12|447.92|449.93|447.73|0
1626437030000|2021-07-16 12:03:50|449.93|447.73|449.93|447.73|450.12|447.92|449.93|447.73|0
1626437040000|2021-07-16 12:04:00|450.12|447.92|450.02|447.82|450.12|447.92|450.02|447.82|0
1626437050000|2021-07-16 12:04:10|450.12|447.92|450.12|447.92|450.12|447.92|450.12|447.92|0
1626437060000|2021-07-16 12:04:20|450.31|448.11|450.31|448.11|450.31|448.11|450.31|448.11|0
1626437070000|2021-07-16 12:04:30|450.49|448.29|450.49|448.29|450.49|448.29|450.49|448.29|0
1626437090000|2021-07-16 12:04:50|450.68|448.48|450.68|448.48|450.68|448.48|450.68|448.48|0
1626437110000|2021-07-16 12:05:10|450.49|448.29|450.49|448.29|450.49|448.29|450.49|448.29|0
1626437120000|2021-07-16 12:05:20|450.68|448.48|450.68|448.48|450.68|448.48|450.68|448.48|0
1626437150000|2021-07-16 12:05:50|450.49|448.29|450.31|448.11|450.49|448.29|450.31|448.11|0
1626437160000|2021-07-16 12:06:00|450.12|447.92|450.12|447.92|450.12|447.92|450.12|447.92|0
1626437210000|2021-07-16 12:06:50|449.93|447.73|450.02|447.82|450.12|447.92|449.93|447.73|0
1626437220000|2021-07-16 12:07:00|450.12|447.92|449.93|447.73|450.12|447.92|449.93|447.73|0
1626437230000|2021-07-16 12:07:10|450.12|447.92|449.93|447.73|450.12|447.92|449.93|447.73|0
1626437240000|2021-07-16 12:07:20|450.12|447.92|450.12|447.92|450.12|447.92|450.12|447.92|0
1626437270000|2021-07-16 12:07:50|449.93|447.73|449.93|447.73|449.93|447.73|449.93|447.73|0
1626437290000|2021-07-16 12:08:10|449.75|447.55|449.75|447.55|449.75|447.55|449.75|447.55|0
1626437300000|2021-07-16 12:08:20|449.74|447.54|449.74|447.54|449.74|447.54|449.74|447.54|0
1626437310000|2021-07-16 12:08:30|449.93|447.73|449.93|447.73|449.93|447.73|449.93|447.73|0
1626437320000|2021-07-16 12:08:40|449.74|447.54|449.93|447.73|449.93|447.73|449.74|447.54|0
1626437340000|2021-07-16 12:09:00|449.74|447.54|449.74|447.54|449.74|447.54|449.74|447.54|0
1626437350000|2021-07-16 12:09:10|449.93|447.73|449.93|447.73|449.93|447.73|449.93|447.73|0
1626437370000|2021-07-16 12:09:30|450.02|447.82|449.93|447.73|450.12|447.92|449.93|447.73|0
1626437390000|2021-07-16 12:09:50|450.12|447.92|450.12|447.92|450.12|447.92|450.12|447.92|0
1626437420000|2021-07-16 12:10:20|450.3|448.1|450.3|448.1|450.3|448.1|450.3|448.1|0
1626437430000|2021-07-16 12:10:30|450.49|448.29|450.68|448.48|450.68|448.48|450.49|448.29|0
1626437450000|2021-07-16 12:10:50|450.49|448.29|450.68|448.48|450.68|448.48|450.49|448.29|0
1626437470000|2021-07-16 12:11:10|450.49|448.29|450.3|448.1|450.49|448.29|450.3|448.1|0
1626437480000|2021-07-16 12:11:20|450.49|448.29|450.49|448.29|450.49|448.29|450.49|448.29|0
1626437530000|2021-07-16 12:12:10|450.68|448.48|450.68|448.48|450.68|448.48|450.68|448.48|0
1626437540000|2021-07-16 12:12:20|450.49|448.29|450.49|448.29|450.49|448.29|450.49|448.29|0
1626437560000|2021-07-16 12:12:40|450.3|448.1|450.49|448.29|450.49|448.29|450.3|448.1|0
1626437590000|2021-07-16 12:13:10|450.68|448.48|450.68|448.48|450.68|448.48|450.68|448.48|0
1626437640000|2021-07-16 12:14:00|451.42|449.22|451.42|449.22|451.42|449.22|451.42|449.22|0
1626437650000|2021-07-16 12:14:10|451.24|449.04|451.24|449.04|451.24|449.04|451.24|449.04|0
1626437680000|2021-07-16 12:14:40|451.42|449.22|451.42|449.22|451.42|449.22|451.42|449.22|0
1626437690000|2021-07-16 12:14:50|451.24|449.04|451.42|449.22|451.42|449.22|451.24|449.04|0
1626437700000|2021-07-16 12:15:00|451.24|449.04|451.24|449.04|451.24|449.04|451.24|449.04|0
1626437710000|2021-07-16 12:15:10|451.33|449.13|451.42|449.22|451.61|449.41|451.33|449.13|0
1626437720000|2021-07-16 12:15:20|451.61|449.41|451.61|449.41|451.61|449.41|451.61|449.41|0
1626437730000|2021-07-16 12:15:30|451.7|449.5|451.8|449.6|451.8|449.6|451.7|449.5|0
1626437740000|2021-07-16 12:15:40|451.98|449.78|452.17|449.97|452.36|450.16|451.98|449.78|0
1626437750000|2021-07-16 12:15:50|452.36|450.16|452.55|450.35|452.55|450.35|452.36|450.16|0
1626437760000|2021-07-16 12:16:00|452.73|450.53|452.73|450.53|452.73|450.53|452.54|450.34|0
1626437780000|2021-07-16 12:16:20|452.63|450.43|452.17|449.97|452.63|450.43|452.17|449.97|0
1626437790000|2021-07-16 12:16:30|451.98|449.78|451.98|449.78|451.98|449.78|451.98|449.78|0
1626437800000|2021-07-16 12:16:40|451.89|449.69|451.8|449.6|451.98|449.78|451.8|449.6|0
1626437820000|2021-07-16 12:17:00|451.89|449.69|451.98|449.78|451.98|449.78|451.89|449.69|0
1626437840000|2021-07-16 12:17:20|451.8|449.6|451.98|449.78|451.98|449.78|451.8|449.6|0
1626437860000|2021-07-16 12:17:40|451.89|449.69|451.98|449.78|451.98|449.78|451.89|449.69|0
1626437870000|2021-07-16 12:17:50|452.07|449.87|451.98|449.78|452.17|449.97|451.98|449.78|0
1626437880000|2021-07-16 12:18:00|451.8|449.6|451.8|449.6|451.8|449.6|451.8|449.6|0
1626437910000|2021-07-16 12:18:30|451.98|449.78|451.98|449.78|451.98|449.78|451.98|449.78|0
1626437920000|2021-07-16 12:18:40|451.8|449.6|451.8|449.6|451.8|449.6|451.8|449.6|0
1626437930000|2021-07-16 12:18:50|451.61|449.41|451.61|449.41|451.61|449.41|451.61|449.41|0
1626437950000|2021-07-16 12:19:10|451.42|449.22|451.42|449.22|451.42|449.22|451.42|449.22|0
1626437960000|2021-07-16 12:19:20|451.61|449.41|451.61|449.41|451.61|449.41|451.61|449.41|0
1626437980000|2021-07-16 12:19:40|451.42|449.22|451.61|449.41|451.61|449.41|451.42|449.22|0
1626437990000|2021-07-16 12:19:50|451.79|449.59|451.79|449.59|451.79|449.59|451.79|449.59|0
1626438000000|2021-07-16 12:20:00|451.98|449.78|451.79|449.59|451.98|449.78|451.79|449.59|0
1626438010000|2021-07-16 12:20:10|451.98|449.78|451.98|449.78|452.17|449.97|451.79|449.59|0
1626438020000|2021-07-16 12:20:20|452.17|449.97|451.98|449.78|452.17|449.97|451.98|449.78|0
1626438040000|2021-07-16 12:20:40|451.79|449.59|451.98|449.78|451.98|449.78|451.79|449.59|0
1626438050000|2021-07-16 12:20:50|452.17|449.97|452.36|450.16|452.36|450.16|451.98|449.78|0
1626438060000|2021-07-16 12:21:00|452.54|450.34|452.54|450.34|452.54|450.34|452.54|450.34|0
1626438080000|2021-07-16 12:21:20|452.36|450.16|452.36|450.16|452.36|450.16|452.36|450.16|0
1626438100000|2021-07-16 12:21:40|452.54|450.34|452.54|450.34|452.54|450.34|452.54|450.34|0
1626438120000|2021-07-16 12:22:00|452.36|450.16|452.36|450.16|452.36|450.16|452.36|450.16|0
1626438130000|2021-07-16 12:22:10|452.17|449.97|452.17|449.97|452.17|449.97|452.17|449.97|0
1626438150000|2021-07-16 12:22:30|451.98|449.78|451.98|449.78|451.98|449.78|451.98|449.78|0
1626438170000|2021-07-16 12:22:50|451.79|449.59|451.79|449.59|451.79|449.59|451.79|449.59|0
1626438190000|2021-07-16 12:23:10|451.98|449.78|451.98|449.78|451.98|449.78|451.98|449.78|0
1626438210000|2021-07-16 12:23:30|452.17|449.97|452.17|449.97|452.17|449.97|452.17|449.97|0
1626438230000|2021-07-16 12:23:50|452.35|450.15|452.35|450.15|452.35|450.15|452.35|450.15|0
1626438240000|2021-07-16 12:24:00|452.17|449.97|452.17|449.97|452.17|449.97|452.17|449.97|0
1626438260000|2021-07-16 12:24:20|451.98|449.78|452.17|449.97|452.17|449.97|451.98|449.78|0
1626438310000|2021-07-16 12:25:10|452.35|450.15|452.35|450.15|452.35|450.15|452.35|450.15|0
1626438340000|2021-07-16 12:25:40|452.54|450.34|452.54|450.34|452.54|450.34|452.35|450.15|0
1626438350000|2021-07-16 12:25:50|452.73|450.53|452.91|450.71|452.91|450.71|452.73|450.53|0
1626438360000|2021-07-16 12:26:00|452.73|450.53|452.73|450.53|452.73|450.53|452.73|450.53|0
1626438370000|2021-07-16 12:26:10|452.91|450.71|452.54|450.34|452.91|450.71|452.54|450.34|0
1626438380000|2021-07-16 12:26:20|452.73|450.53|452.54|450.34|452.73|450.53|452.54|450.34|0
1626438390000|2021-07-16 12:26:30|452.73|450.53|452.73|450.53|452.73|450.53|452.73|450.53|0
1626438400000|2021-07-16 12:26:40|452.54|450.34|452.54|450.34|452.73|450.53|452.54|450.34|0
1626438410000|2021-07-16 12:26:50|452.73|450.53|452.54|450.34|452.73|450.53|452.54|450.34|0
1626438420000|2021-07-16 12:27:00|452.73|450.53|452.73|450.53|452.73|450.53|452.73|450.53|0
1626438470000|2021-07-16 12:27:50|452.91|450.71|452.54|450.34|452.91|450.71|452.54|450.34|0
1626438500000|2021-07-16 12:28:20|452.35|450.15|452.35|450.15|452.35|450.15|452.35|450.15|0
1626438540000|2021-07-16 12:29:00|452.54|450.34|452.35|450.15|452.54|450.34|452.35|450.15|0
1626438550000|2021-07-16 12:29:10|452.17|449.97|452.35|450.15|452.35|450.15|452.16|449.96|0
1626438560000|2021-07-16 12:29:20|452.16|449.96|452.16|449.96|452.16|449.96|452.07|449.87|0
1626438570000|2021-07-16 12:29:30|452.07|449.87|452.16|449.96|452.16|449.96|451.98|449.78|0
1626438580000|2021-07-16 12:29:40|451.98|449.78|451.98|449.78|452.07|449.87|451.98|449.78|0
1626438590000|2021-07-16 12:29:50|452.16|449.96|451.79|449.59|452.16|449.96|451.79|449.59|0
1626438600000|2021-07-16 12:30:00|451.98|449.78|451.98|449.78|451.98|449.78|451.98|449.78|0
1626438620000|2021-07-16 12:30:20|451.79|449.59|451.6|449.4|451.98|449.78|451.6|449.4|0
1626438630000|2021-07-16 12:30:30|451.79|449.59|451.79|449.59|452.16|449.96|451.79|449.59|0
1626438640000|2021-07-16 12:30:40|451.98|449.78|451.6|449.4|451.98|449.78|451.6|449.4|0
1626438650000|2021-07-16 12:30:50|451.79|449.59|451.98|449.78|451.98|449.78|451.79|449.59|0
1626438660000|2021-07-16 12:31:00|452.16|449.96|452.16|449.96|452.16|449.96|452.16|449.96|0
1626438670000|2021-07-16 12:31:10|452.35|450.15|452.35|450.15|452.35|450.15|452.35|450.15|0
1626438680000|2021-07-16 12:31:20|452.16|449.96|451.98|449.78|452.35|450.15|451.98|449.78|0
1626438690000|2021-07-16 12:31:30|451.79|449.59|451.98|449.78|451.98|449.78|451.79|449.59|0
1626438700000|2021-07-16 12:31:40|451.79|449.59|451.98|449.78|451.98|449.78|451.79|449.59|0
1626438710000|2021-07-16 12:31:50|452.16|449.96|452.16|449.96|452.16|449.96|452.16|449.96|0
1626438720000|2021-07-16 12:32:00|451.98|449.78|451.98|449.78|451.98|449.78|451.98|449.78|0
1626438730000|2021-07-16 12:32:10|452.16|449.96|452.16|449.96|452.16|449.96|452.16|449.96|0
1626438740000|2021-07-16 12:32:20|451.79|449.59|451.98|449.78|451.98|449.78|451.79|449.59|0
1626438760000|2021-07-16 12:32:40|452.16|449.96|452.35|450.15|452.35|450.15|452.16|449.96|0
1626438770000|2021-07-16 12:32:50|453.48|451.28|453.3|451.1|453.48|451.28|453.3|451.1|0
1626438780000|2021-07-16 12:33:00|451.49|449.29|451.49|449.29|451.68|449.48|451.49|449.29|0
1626438790000|2021-07-16 12:33:10|452.4|450.2|452.4|450.2|452.4|450.2|452.21|450.01|0
1626438800000|2021-07-16 12:33:20|452.58|450.38|452.4|450.2|452.58|450.38|452.4|450.2|0
1626438810000|2021-07-16 12:33:30|452.21|450.01|452.21|450.01|452.21|450.01|452.21|450.01|0
1626438820000|2021-07-16 12:33:40|452.4|450.2|452.21|450.01|452.4|450.2|452.21|450.01|0
1626438830000|2021-07-16 12:33:50|452.02|449.82|452.02|449.82|452.02|449.82|452.02|449.82|0
1626438840000|2021-07-16 12:34:00|452.11|449.91|452.02|449.82|452.11|449.91|452.02|449.82|0
1626438860000|2021-07-16 12:34:20|452.21|450.01|452.21|450.01|452.21|450.01|452.21|450.01|0
1626438880000|2021-07-16 12:34:40|452.02|449.82|452.21|450.01|452.21|450.01|452.02|449.82|0
1626438900000|2021-07-16 12:35:00|452.02|449.82|452.02|449.82|452.02|449.82|452.02|449.82|0
1626438920000|2021-07-16 12:35:20|452.11|449.91|452.02|449.82|452.11|449.91|452.02|449.82|0
1626438930000|2021-07-16 12:35:30|452.21|450.01|452.58|450.38|452.58|450.38|452.21|450.01|0
1626438940000|2021-07-16 12:35:40|452.77|450.57|452.77|450.57|452.77|450.57|452.77|450.57|0
1626438950000|2021-07-16 12:35:50|452.96|450.76|453.14|450.94|453.14|450.94|452.96|450.76|0
1626438970000|2021-07-16 12:36:10|453.33|451.13|453.33|451.13|453.33|451.13|453.33|451.13|0
1626438980000|2021-07-16 12:36:20|453.14|450.94|453.33|451.13|453.33|451.13|453.14|450.94|0
1626438990000|2021-07-16 12:36:30|453.14|450.94|453.33|451.13|453.33|451.13|453.14|450.94|0
1626439000000|2021-07-16 12:36:40|453.52|451.32|453.52|451.32|453.52|451.32|453.52|451.32|0
1626439020000|2021-07-16 12:37:00|453.7|451.5|453.7|451.5|453.7|451.5|453.7|451.5|0
1626439030000|2021-07-16 12:37:10|453.89|451.69|454.08|451.88|454.08|451.88|453.89|451.69|0
1626439040000|2021-07-16 12:37:20|453.89|451.69|453.89|451.69|453.89|451.69|453.7|451.5|0
1626439050000|2021-07-16 12:37:30|453.7|451.5|453.7|451.5|453.7|451.5|453.7|451.5|0
1626439060000|2021-07-16 12:37:40|453.89|451.69|453.7|451.5|453.89|451.69|453.7|451.5|0
1626439070000|2021-07-16 12:37:50|453.79|451.59|453.79|451.59|453.79|451.59|453.79|451.59|0
1626439080000|2021-07-16 12:38:00|453.7|451.5|453.7|451.5|453.7|451.5|453.7|451.5|0
1626439090000|2021-07-16 12:38:10|453.89|451.69|453.7|451.5|453.89|451.69|453.7|451.5|0
1626439110000|2021-07-16 12:38:30|453.89|451.69|453.7|451.5|453.89|451.69|453.7|451.5|0
1626439140000|2021-07-16 12:39:00|453.89|451.69|453.79|451.59|453.89|451.69|453.79|451.59|0
1626439150000|2021-07-16 12:39:10|453.7|451.5|453.7|451.5|453.7|451.5|453.7|451.5|0
1626439160000|2021-07-16 12:39:20|453.79|451.59|453.89|451.69|453.89|451.69|453.7|451.5|0
1626439190000|2021-07-16 12:39:50|453.7|451.5|453.7|451.5|453.7|451.5|453.7|451.5|0
1626439200000|2021-07-16 12:40:00|453.89|451.69|454.08|451.88|454.08|451.88|453.89|451.69|0
1626439220000|2021-07-16 12:40:20|453.89|451.69|453.89|451.69|453.89|451.69|453.89|451.69|0
1626439290000|2021-07-16 12:41:30|453.7|451.5|453.89|451.69|453.89|451.69|453.7|451.5|0
1626439300000|2021-07-16 12:41:40|453.7|451.5|453.7|451.5|453.7|451.5|453.7|451.5|0
1626439330000|2021-07-16 12:42:10|453.89|451.69|453.89|451.69|453.89|451.69|453.7|451.5|0
1626439340000|2021-07-16 12:42:20|453.7|451.5|453.89|451.69|453.89|451.69|453.7|451.5|0
1626439350000|2021-07-16 12:42:30|454.08|451.88|454.08|451.88|454.08|451.88|454.08|451.88|0
1626439370000|2021-07-16 12:42:50|454.17|451.97|454.45|452.25|454.45|452.25|454.17|451.97|0
1626439390000|2021-07-16 12:43:10|454.26|452.06|454.08|451.88|454.26|452.06|454.08|451.88|0
1626439410000|2021-07-16 12:43:30|454.26|452.06|454.08|451.88|454.26|452.06|454.08|451.88|0
1626439420000|2021-07-16 12:43:40|454.26|452.06|454.26|452.06|454.26|452.06|454.26|452.06|0
1626439430000|2021-07-16 12:43:50|454.45|452.25|454.45|452.25|454.45|452.25|454.45|452.25|0
1626439450000|2021-07-16 12:44:10|454.26|452.06|454.26|452.06|454.26|452.06|454.26|452.06|0
1626439490000|2021-07-16 12:44:50|454.45|452.25|454.45|452.25|454.45|452.25|454.45|452.25|0
1626439500000|2021-07-16 12:45:00|454.26|452.06|454.26|452.06|454.26|452.06|454.26|452.06|0
1626439530000|2021-07-16 12:45:30|454.45|452.25|454.45|452.25|454.45|452.25|454.45|452.25|0
1626439560000|2021-07-16 12:46:00|454.26|452.06|454.26|452.06|454.26|452.06|454.26|452.06|0
1626439570000|2021-07-16 12:46:10|454.07|451.87|454.07|451.87|454.07|451.87|454.07|451.87|0
1626439660000|2021-07-16 12:47:40|454.26|452.06|454.26|452.06|454.26|452.06|454.16|451.96|0
1626439670000|2021-07-16 12:47:50|454.45|452.25|454.45|452.25|454.45|452.25|454.45|452.25|0
1626439680000|2021-07-16 12:48:00|454.26|452.06|454.45|452.25|454.45|452.25|454.26|452.06|0
1626439710000|2021-07-16 12:48:30|454.26|452.06|454.45|452.25|454.45|452.25|454.26|452.06|0
1626439720000|2021-07-16 12:48:40|454.26|452.06|454.26|452.06|454.26|452.06|454.26|452.06|0
1626439730000|2021-07-16 12:48:50|454.45|452.25|454.45|452.25|454.45|452.25|454.45|452.25|0
1626439760000|2021-07-16 12:49:20|454.26|452.06|454.26|452.06|454.26|452.06|454.26|452.06|0
1626439770000|2021-07-16 12:49:30|454.45|452.25|454.45|452.25|454.45|452.25|454.45|452.25|0
1626439790000|2021-07-16 12:49:50|454.26|452.06|454.26|452.06|454.26|452.06|454.26|452.06|0
1626439800000|2021-07-16 12:50:00|454.07|451.87|454.26|452.06|454.26|452.06|454.07|451.87|0
1626439810000|2021-07-16 12:50:10|454.07|451.87|454.26|452.06|454.26|452.06|454.07|451.87|0
1626439820000|2021-07-16 12:50:20|454.07|451.87|454.07|451.87|454.26|452.06|454.07|451.87|0
1626439830000|2021-07-16 12:50:30|454.26|452.06|454.26|452.06|454.26|452.06|454.26|452.06|0
1626439850000|2021-07-16 12:50:50|454.16|451.96|454.26|452.06|454.26|452.06|454.16|451.96|0
1626439860000|2021-07-16 12:51:00|454.45|452.25|454.45|452.25|454.45|452.25|454.45|452.25|0
1626440020000|2021-07-16 12:53:40|454.26|452.06|454.26|452.06|454.26|452.06|454.26|452.06|0
1626440030000|2021-07-16 12:53:50|454.07|451.87|454.07|451.87|454.07|451.87|454.07|451.87|0
1626440050000|2021-07-16 12:54:10|454.26|452.06|454.26|452.06|454.26|452.06|454.26|452.06|0
1626440060000|2021-07-16 12:54:20|454.45|452.25|454.26|452.06|454.45|452.25|454.26|452.06|0
1626440100000|2021-07-16 12:55:00|454.07|451.87|454.07|451.87|454.07|451.87|454.07|451.87|0
1626440130000|2021-07-16 12:55:30|454.26|452.06|454.26|452.06|454.26|452.06|454.26|452.06|0
1626440150000|2021-07-16 12:55:50|454.07|451.87|454.07|451.87|454.07|451.87|454.07|451.87|0
1626440180000|2021-07-16 12:56:20|454.26|452.06|454.26|452.06|454.26|452.06|454.26|452.06|0
1626440250000|2021-07-16 12:57:30|454.07|451.87|454.07|451.87|454.07|451.87|454.07|451.87|0
1626440260000|2021-07-16 12:57:40|454.26|452.06|454.26|452.06|454.26|452.06|454.26|452.06|0
1626440300000|2021-07-16 12:58:20|454.07|451.87|454.07|451.87|454.07|451.87|454.07|451.87|0
1626440320000|2021-07-16 12:58:40|453.88|451.68|453.88|451.68|453.88|451.68|453.88|451.68|0
1626440340000|2021-07-16 12:59:00|454.07|451.87|454.07|451.87|454.07|451.87|454.07|451.87|0
1626440350000|2021-07-16 12:59:10|453.78|451.58|453.69|451.49|453.78|451.58|453.69|451.49|0
1626440370000|2021-07-16 12:59:30|453.24|451.04|453.24|451.04|453.24|451.04|453.24|451.04|0
1626440380000|2021-07-16 12:59:40|453.06|450.86|452.42|450.22|453.06|450.86|452.42|450.22|0
1626440400000|2021-07-16 13:00:00|452.61|450.41|452.8|450.6|452.8|450.6|452.61|450.41|0
1626440410000|2021-07-16 13:00:10|452.99|450.79|453.17|450.97|453.17|450.97|452.99|450.79|0
1626440420000|2021-07-16 13:00:20|452.99|450.79|452.99|450.79|452.99|450.79|452.99|450.79|0
1626440450000|2021-07-16 13:00:50|452.8|450.6|452.99|450.79|452.99|450.79|452.8|450.6|0
1626440460000|2021-07-16 13:01:00|453.17|450.97|452.99|450.79|453.17|450.97|452.99|450.79|0
1626440470000|2021-07-16 13:01:10|452.8|450.6|452.8|450.6|452.8|450.6|452.8|450.6|0
1626440480000|2021-07-16 13:01:20|452.99|450.79|452.99|450.79|452.99|450.79|452.99|450.79|0
1626440490000|2021-07-16 13:01:30|453.17|450.97|453.17|450.97|453.17|450.97|453.17|450.97|0
1626440610000|2021-07-16 13:03:30|453.36|451.16|453.36|451.16|453.36|451.16|453.36|451.16|0
1626440640000|2021-07-16 13:04:00|453.17|450.97|453.17|450.97|453.17|450.97|453.17|450.97|0
1626440650000|2021-07-16 13:04:10|453.36|451.16|453.36|451.16|453.36|451.16|453.36|451.16|0
1626440660000|2021-07-16 13:04:20|453.17|450.97|453.36|451.16|453.36|451.16|453.17|450.97|0
1626440690000|2021-07-16 13:04:50|453.17|450.97|453.17|450.97|453.17|450.97|453.17|450.97|0
1626440700000|2021-07-16 13:05:00|452.98|450.78|452.98|450.78|452.98|450.78|452.98|450.78|0
1626440720000|2021-07-16 13:05:20|452.8|450.6|452.98|450.78|452.98|450.78|452.8|450.6|0
1626440760000|2021-07-16 13:06:00|452.8|450.6|452.8|450.6|452.8|450.6|452.8|450.6|0
1626440790000|2021-07-16 13:06:30|452.61|450.41|452.61|450.41|452.61|450.41|452.61|450.41|0
1626440800000|2021-07-16 13:06:40|452.8|450.6|452.8|450.6|452.8|450.6|452.8|450.6|0
1626440840000|2021-07-16 13:07:20|452.61|450.41|452.61|450.41|452.61|450.41|452.61|450.41|0
1626440950000|2021-07-16 13:09:10|452.51|450.31|452.61|450.41|452.61|450.41|452.51|450.31|0
1626440980000|2021-07-16 13:09:40|452.79|450.59|452.98|450.78|452.98|450.78|452.79|450.59|0
1626441000000|2021-07-16 13:10:00|452.79|450.59|452.79|450.59|452.79|450.59|452.79|450.59|0
1626441010000|2021-07-16 13:10:10|452.98|450.78|452.98|450.78|452.98|450.78|452.79|450.59|0
1626441020000|2021-07-16 13:10:20|452.79|450.59|452.79|450.59|452.79|450.59|452.79|450.59|0
1626441030000|2021-07-16 13:10:30|452.61|450.41|452.61|450.41|452.61|450.41|452.61|450.41|0
1626441060000|2021-07-16 13:11:00|452.42|450.22|452.61|450.41|452.61|450.41|452.42|450.22|0
1626441100000|2021-07-16 13:11:40|452.42|450.22|452.42|450.22|452.42|450.22|452.42|450.22|0
1626441110000|2021-07-16 13:11:50|452.61|450.41|452.61|450.41|452.61|450.41|452.61|450.41|0
1626441120000|2021-07-16 13:12:00|452.42|450.22|452.42|450.22|452.42|450.22|452.42|450.22|0
1626441130000|2021-07-16 13:12:10|452.61|450.41|452.23|450.03|452.61|450.41|452.23|450.03|0
1626441160000|2021-07-16 13:12:40|452.04|449.84|452.23|450.03|452.23|450.03|452.04|449.84|0
1626441170000|2021-07-16 13:12:50|452.61|450.41|452.61|450.41|452.61|450.41|452.61|450.41|0
1626441190000|2021-07-16 13:13:10|452.42|450.22|452.61|450.41|452.61|450.41|452.42|450.22|0
1626441220000|2021-07-16 13:13:40|452.42|450.22|452.42|450.22|452.42|450.22|452.42|450.22|0
1626441230000|2021-07-16 13:13:50|452.61|450.41|452.61|450.41|452.61|450.41|452.61|450.41|0
1626441250000|2021-07-16 13:14:10|452.79|450.59|452.79|450.59|452.79|450.59|452.79|450.59|0
1626441260000|2021-07-16 13:14:20|452.98|450.78|452.98|450.78|452.98|450.78|452.98|450.78|0
1626441290000|2021-07-16 13:14:50|453.17|450.97|453.17|450.97|453.17|450.97|453.17|450.97|0
1626441300000|2021-07-16 13:15:00|453.36|451.16|453.36|451.16|453.36|451.16|453.36|451.16|0
1626441310000|2021-07-16 13:15:10|453.54|451.34|453.54|451.34|453.54|451.34|453.54|451.34|0
1626441320000|2021-07-16 13:15:20|453.73|451.53|453.92|451.72|453.92|451.72|453.73|451.53|0
1626441330000|2021-07-16 13:15:30|453.73|451.53|453.92|451.72|453.92|451.72|453.73|451.53|0
1626441370000|2021-07-16 13:16:10|453.82|451.62|453.92|451.72|453.92|451.72|453.73|451.53|0
1626441380000|2021-07-16 13:16:20|454.11|451.91|454.11|451.91|454.11|451.91|454.11|451.91|0
1626441390000|2021-07-16 13:16:30|454.29|452.09|454.29|452.09|454.29|452.09|454.29|452.09|0
1626441400000|2021-07-16 13:16:40|454.48|452.28|454.48|452.28|454.48|452.28|454.48|452.28|0
1626441420000|2021-07-16 13:17:00|454.67|452.47|454.48|452.28|454.67|452.47|454.48|452.28|0
1626441430000|2021-07-16 13:17:10|454.29|452.09|454.29|452.09|454.29|452.09|454.29|452.09|0
1626441470000|2021-07-16 13:17:50|454.48|452.28|454.48|452.28|454.48|452.28|454.48|452.28|0
1626441490000|2021-07-16 13:18:10|454.29|452.09|454.48|452.28|454.48|452.28|454.29|452.09|0
1626441520000|2021-07-16 13:18:40|454.67|452.47|454.67|452.47|454.67|452.47|454.67|452.47|0
1626441540000|2021-07-16 13:19:00|455.04|452.84|455.04|452.84|455.04|452.84|455.04|452.84|0
1626441550000|2021-07-16 13:19:10|454.86|452.66|454.86|452.66|454.95|452.75|454.86|452.66|0
1626441560000|2021-07-16 13:19:20|455.04|452.84|454.86|452.66|455.04|452.84|454.86|452.66|0
1626441600000|2021-07-16 13:20:00|454.67|452.47|454.86|452.66|454.86|452.66|454.67|452.47|0
1626441610000|2021-07-16 13:20:10|454.67|452.47|454.67|452.47|454.67|452.47|454.67|452.47|0
1626441640000|2021-07-16 13:20:40|454.86|452.66|454.86|452.66|454.86|452.66|454.86|452.66|0
1626441690000|2021-07-16 13:21:30|454.85|452.65|454.85|452.65|454.85|452.65|454.85|452.65|0
1626441700000|2021-07-16 13:21:40|454.67|452.47|454.48|452.28|454.67|452.47|454.48|452.28|0
1626441710000|2021-07-16 13:21:50|454.29|452.09|454.29|452.09|454.29|452.09|454.29|452.09|0
1626441720000|2021-07-16 13:22:00|454.1|451.9|454.1|451.9|454.1|451.9|454.1|451.9|0
1626441730000|2021-07-16 13:22:10|454.29|452.09|454.29|452.09|454.29|452.09|454.29|452.09|0
1626441740000|2021-07-16 13:22:20|454.1|451.9|454.29|452.09|454.29|452.09|454.1|451.9|0
1626441760000|2021-07-16 13:22:40|454.38|452.18|454.38|452.18|454.38|452.18|454.38|452.18|0
1626441770000|2021-07-16 13:22:50|454.29|452.09|454.29|452.09|454.48|452.28|454.29|452.09|0
1626441810000|2021-07-16 13:23:30|454.1|451.9|454.48|452.28|454.48|452.28|454.1|451.9|0
1626441820000|2021-07-16 13:23:40|454.29|452.09|454.48|452.28|454.48|452.28|454.29|452.09|0
1626441830000|2021-07-16 13:23:50|454.67|452.47|454.67|452.47|454.67|452.47|454.67|452.47|0
1626441840000|2021-07-16 13:24:00|454.48|452.28|454.48|452.28|454.48|452.28|454.48|452.28|0
1626441850000|2021-07-16 13:24:10|454.67|452.47|454.85|452.65|454.85|452.65|454.67|452.47|0
1626441860000|2021-07-16 13:24:20|454.94|452.74|455.04|452.84|455.04|452.84|454.94|452.74|0
1626441870000|2021-07-16 13:24:30|455.23|453.03|455.23|453.03|455.23|453.03|455.23|453.03|0
1626441880000|2021-07-16 13:24:40|455.04|452.84|455.04|452.84|455.04|452.84|455.04|452.84|0
1626441890000|2021-07-16 13:24:50|454.85|452.65|454.85|452.65|454.85|452.65|454.85|452.65|0
1626441900000|2021-07-16 13:25:00|455.04|452.84|455.23|453.03|455.23|453.03|455.04|452.84|0
1626441910000|2021-07-16 13:25:10|455.61|453.41|455.42|453.22|455.61|453.41|455.42|453.22|0
1626441920000|2021-07-16 13:25:20|455.61|453.41|455.61|453.41|455.61|453.41|455.61|453.41|0
1626441930000|2021-07-16 13:25:30|455.42|453.22|455.42|453.22|455.42|453.22|455.42|453.22|0
1626441940000|2021-07-16 13:25:40|455.61|453.41|455.42|453.22|455.61|453.41|455.42|453.22|0
1626441950000|2021-07-16 13:25:50|455.23|453.03|455.23|453.03|455.23|453.03|455.23|453.03|0
1626441970000|2021-07-16 13:26:10|455.04|452.84|455.04|452.84|455.04|452.84|455.04|452.84|0
1626441990000|2021-07-16 13:26:30|455.23|453.03|455.04|452.84|455.23|453.03|455.04|452.84|0
1626442000000|2021-07-16 13:26:40|455.23|453.03|454.85|452.65|455.23|453.03|454.85|452.65|0
1626442020000|2021-07-16 13:27:00|455.04|452.84|454.85|452.65|455.04|452.84|454.85|452.65|0
1626442040000|2021-07-16 13:27:20|455.04|452.84|455.04|452.84|455.04|452.84|455.04|452.84|0
1626442060000|2021-07-16 13:27:40|454.85|452.65|454.1|451.9|454.85|452.65|454.1|451.9|0
1626442070000|2021-07-16 13:27:50|454.29|452.09|454.29|452.09|454.29|452.09|454.29|452.09|0
1626442080000|2021-07-16 13:28:00|454.1|451.9|454.29|452.09|454.29|452.09|454.1|451.9|0
1626442090000|2021-07-16 13:28:10|454.1|451.9|454.1|451.9|454.29|452.09|454.1|451.9|0
1626442100000|2021-07-16 13:28:20|454.29|452.09|453.91|451.71|454.29|452.09|453.91|451.71|0
1626442110000|2021-07-16 13:28:30|453.72|451.52|453.91|451.71|453.91|451.71|453.72|451.52|0
1626442130000|2021-07-16 13:28:50|454.1|451.9|454.29|452.09|454.29|452.09|454.1|451.9|0
1626442140000|2021-07-16 13:29:00|454.48|452.28|454.48|452.28|454.48|452.28|454.48|452.28|0
1626442150000|2021-07-16 13:29:10|454.66|452.46|454.85|452.65|454.85|452.65|454.48|452.28|0
1626442160000|2021-07-16 13:29:20|455.04|452.84|455.04|452.84|455.04|452.84|455.04|452.84|0
1626442170000|2021-07-16 13:29:30|454.85|452.65|454.66|452.46|454.85|452.65|454.66|452.46|0
1626442180000|2021-07-16 13:29:40|454.48|452.28|454.48|452.28|454.48|452.28|454.29|452.09|0
1626442190000|2021-07-16 13:29:50|454.29|452.09|453.91|451.71|454.29|452.09|453.91|451.71|0
1626442200000|2021-07-16 13:30:00|453.54|451.34|453.72|451.52|453.72|451.52|453.35|451.15|0
1626442210000|2021-07-16 13:30:10|453.54|451.34|453.72|451.52|453.72|451.52|453.35|451.15|0
1626442220000|2021-07-16 13:30:20|453.35|451.15|453.16|450.96|453.35|451.15|452.97|450.77|0
1626442230000|2021-07-16 13:30:30|453.35|451.15|452.41|450.21|453.54|451.34|452.41|450.21|0
1626442240000|2021-07-16 13:30:40|452.22|450.02|452.97|450.77|452.97|450.77|452.04|449.84|0
1626442250000|2021-07-16 13:30:50|453.54|451.34|452.6|450.4|453.54|451.34|452.6|450.4|0
1626442260000|2021-07-16 13:31:00|452.41|450.21|452.97|450.77|452.97|450.77|452.41|450.21|0
1626442270000|2021-07-16 13:31:10|453.54|451.34|453.54|451.34|453.54|451.34|453.35|451.15|0
1626442280000|2021-07-16 13:31:20|453.72|451.52|453.16|450.96|453.72|451.52|452.79|450.59|0
1626442290000|2021-07-16 13:31:30|453.35|451.15|452.97|450.77|453.35|451.15|452.97|450.77|0
1626442300000|2021-07-16 13:31:40|452.79|450.59|452.6|450.4|452.79|450.59|452.6|450.4|0
1626442310000|2021-07-16 13:31:50|452.78|450.58|452.97|450.77|452.97|450.77|452.6|450.4|0
1626442320000|2021-07-16 13:32:00|453.16|450.96|452.97|450.77|453.16|450.96|452.97|450.77|0
1626442330000|2021-07-16 13:32:10|452.78|450.58|452.6|450.4|452.78|450.58|452.6|450.4|0
1626442340000|2021-07-16 13:32:20|452.41|450.21|452.6|450.4|452.78|450.58|452.41|450.21|0
1626442350000|2021-07-16 13:32:30|452.41|450.21|452.97|450.77|452.97|450.77|452.41|450.21|0
1626442360000|2021-07-16 13:32:40|452.78|450.58|452.97|450.77|452.97|450.77|452.78|450.58|0
1626442370000|2021-07-16 13:32:50|452.78|450.58|452.78|450.58|452.78|450.58|452.6|450.4|0
1626442380000|2021-07-16 13:33:00|452.97|450.77|452.6|450.4|452.97|450.77|452.6|450.4|0
1626442390000|2021-07-16 13:33:10|452.41|450.21|452.78|450.58|452.78|450.58|452.22|450.02|0
1626442400000|2021-07-16 13:33:20|452.6|450.4|452.6|450.4|452.97|450.77|452.6|450.4|0
1626442410000|2021-07-16 13:33:30|452.97|450.77|452.78|450.58|452.97|450.77|452.78|450.58|0
1626442420000|2021-07-16 13:33:40|452.6|450.4|452.41|450.21|452.6|450.4|452.41|450.21|0
1626442430000|2021-07-16 13:33:50|452.22|450.02|452.22|450.02|452.6|450.4|452.22|450.02|0
1626442440000|2021-07-16 13:34:00|452.41|450.21|452.41|450.21|452.41|450.21|452.22|450.02|0
1626442450000|2021-07-16 13:34:10|452.22|450.02|452.22|450.02|452.41|450.21|452.22|450.02|0
1626442460000|2021-07-16 13:34:20|452.03|449.83|452.22|450.02|452.22|450.02|452.03|449.83|0
1626442470000|2021-07-16 13:34:30|452.41|450.21|452.6|450.4|452.78|450.58|452.41|450.21|0
1626442480000|2021-07-16 13:34:40|452.78|450.58|452.97|450.77|452.97|450.77|452.78|450.58|0
1626442490000|2021-07-16 13:34:50|453.16|450.96|452.97|450.77|453.16|450.96|452.97|450.77|0
1626442500000|2021-07-16 13:35:00|453.16|450.96|453.16|450.96|453.16|450.96|452.97|450.77|0
1626442510000|2021-07-16 13:35:10|453.35|451.15|453.35|451.15|453.35|451.15|453.35|451.15|0
1626442520000|2021-07-16 13:35:20|453.16|450.96|453.35|451.15|453.35|451.15|452.97|450.77|0
1626442530000|2021-07-16 13:35:30|453.16|450.96|452.97|450.77|453.35|451.15|452.97|450.77|0
1626442540000|2021-07-16 13:35:40|453.06|450.86|452.6|450.4|453.06|450.86|452.6|450.4|0
1626442550000|2021-07-16 13:35:50|452.41|450.21|452.22|450.02|452.41|450.21|452.22|450.02|0
1626442560000|2021-07-16 13:36:00|452.03|449.83|452.22|450.02|452.22|450.02|451.85|449.65|0
1626442570000|2021-07-16 13:36:10|452.03|449.83|452.22|450.02|452.22|450.02|452.03|449.83|0
1626442580000|2021-07-16 13:36:20|452.03|449.83|452.03|449.83|452.03|449.83|451.85|449.65|0
1626442590000|2021-07-16 13:36:30|452.22|450.02|451.66|449.46|452.22|450.02|451.66|449.46|0
1626442600000|2021-07-16 13:36:40|451.85|449.65|451.66|449.46|451.85|449.65|451.47|449.27|0
1626442610000|2021-07-16 13:36:50|451.85|449.65|451.47|449.27|451.85|449.65|451.47|449.27|0
1626442620000|2021-07-16 13:37:00|451.28|449.08|451.1|448.9|451.28|449.08|451.1|448.9|0
1626442630000|2021-07-16 13:37:10|451.28|449.08|451.47|449.27|451.47|449.27|451.28|449.08|0
1626442640000|2021-07-16 13:37:20|451.28|449.08|451.47|449.27|451.47|449.27|451.28|449.08|0
1626442650000|2021-07-16 13:37:30|451.66|449.46|451.47|449.27|451.66|449.46|451.47|449.27|0
1626442660000|2021-07-16 13:37:40|451.66|449.46|451.47|449.27|451.66|449.46|451.47|449.27|0
1626442670000|2021-07-16 13:37:50|451.28|449.08|451.47|449.27|451.47|449.27|451.28|449.08|0
1626442680000|2021-07-16 13:38:00|451.66|449.46|451.47|449.27|451.66|449.46|451.47|449.27|0
1626442690000|2021-07-16 13:38:10|451.28|449.08|451.28|449.08|451.28|449.08|451.28|449.08|0
1626442700000|2021-07-16 13:38:20|451.47|449.27|451.28|449.08|451.47|449.27|451.28|449.08|0
1626442710000|2021-07-16 13:38:30|451.1|448.9|451.47|449.27|451.47|449.27|451.1|448.9|0
1626442720000|2021-07-16 13:38:40|451.66|449.46|451.47|449.27|451.66|449.46|451.47|449.27|0
1626442730000|2021-07-16 13:38:50|451.28|449.08|451.09|448.89|451.28|449.08|451.09|448.89|0
1626442740000|2021-07-16 13:39:00|451.28|449.08|451.47|449.27|451.47|449.27|451.28|449.08|0
1626442750000|2021-07-16 13:39:10|451.66|449.46|451.66|449.46|451.84|449.64|451.66|449.46|0
1626442760000|2021-07-16 13:39:20|451.47|449.27|451.66|449.46|451.84|449.64|451.47|449.27|0
1626442770000|2021-07-16 13:39:30|451.84|449.64|451.66|449.46|451.84|449.64|451.66|449.46|0
1626442790000|2021-07-16 13:39:50|451.47|449.27|451.47|449.27|451.47|449.27|451.47|449.27|0
1626442800000|2021-07-16 13:40:00|451.28|449.08|451.28|449.08|451.28|449.08|451.28|449.08|0
1626442810000|2021-07-16 13:40:10|451.47|449.27|451.47|449.27|451.47|449.27|451.47|449.27|0
1626442820000|2021-07-16 13:40:20|451.28|449.08|451.09|448.89|451.28|449.08|451.09|448.89|0
1626442830000|2021-07-16 13:40:30|450.72|448.52|450.35|448.15|450.72|448.52|450.35|448.15|0
1626442840000|2021-07-16 13:40:40|450.16|447.96|450.16|447.96|450.16|447.96|450.16|447.96|0
1626442850000|2021-07-16 13:40:50|449.97|447.77|450.16|447.96|450.16|447.96|449.97|447.77|0
1626442860000|2021-07-16 13:41:00|449.6|447.4|449.04|446.84|449.6|447.4|449.04|446.84|0
1626442870000|2021-07-16 13:41:10|448.85|446.65|448.85|446.65|448.85|446.65|448.66|446.46|0
1626442880000|2021-07-16 13:41:20|449.04|446.84|449.41|447.21|449.41|447.21|449.04|446.84|0
1626442890000|2021-07-16 13:41:30|449.22|447.02|449.04|446.84|449.22|447.02|449.04|446.84|0
1626442900000|2021-07-16 13:41:40|448.85|446.65|449.22|447.02|449.22|447.02|448.85|446.65|0
1626442910000|2021-07-16 13:41:50|449.41|447.21|449.41|447.21|449.41|447.21|449.22|447.02|0
1626442920000|2021-07-16 13:42:00|449.22|447.02|449.6|447.4|449.6|447.4|449.22|447.02|0
1626442930000|2021-07-16 13:42:10|449.41|447.21|449.03|446.83|449.41|447.21|449.03|446.83|0
1626442940000|2021-07-16 13:42:20|449.22|447.02|449.22|447.02|449.22|447.02|449.03|446.83|0
1626442950000|2021-07-16 13:42:30|449.03|446.83|449.22|447.02|449.22|447.02|449.03|446.83|0
1626442960000|2021-07-16 13:42:40|449.03|446.83|449.41|447.21|449.41|447.21|449.03|446.83|0
1626442970000|2021-07-16 13:42:50|449.6|447.4|449.6|447.4|449.6|447.4|449.6|447.4|0
1626442980000|2021-07-16 13:43:00|449.41|447.21|449.6|447.4|449.6|447.4|449.41|447.21|0
1626442990000|2021-07-16 13:43:10|449.41|447.21|449.22|447.02|449.41|447.21|449.22|447.02|0
1626443000000|2021-07-16 13:43:20|449.41|447.21|449.41|447.21|449.41|447.21|449.41|447.21|0
1626443030000|2021-07-16 13:43:50|449.22|447.02|449.03|446.83|449.22|447.02|449.03|446.83|0
1626443040000|2021-07-16 13:44:00|449.22|447.02|449.03|446.83|449.22|447.02|449.03|446.83|0
1626443050000|2021-07-16 13:44:10|449.22|447.02|449.03|446.83|449.22|447.02|449.03|446.83|0
1626443060000|2021-07-16 13:44:20|448.85|446.65|448.47|446.27|448.85|446.65|448.47|446.27|0
1626443070000|2021-07-16 13:44:30|448.29|446.09|448.29|446.09|448.29|446.09|448.1|445.9|0
1626443080000|2021-07-16 13:44:40|448.1|445.9|447.91|445.71|448.1|445.9|447.91|445.71|0
1626443090000|2021-07-16 13:44:50|448.1|445.9|448.1|445.9|448.1|445.9|447.91|445.71|0
1626443100000|2021-07-16 13:45:00|447.91|445.71|448.47|446.27|448.66|446.46|447.91|445.71|0
1626443110000|2021-07-16 13:45:10|448.66|446.46|448.47|446.27|448.66|446.46|448.47|446.27|0
1626443120000|2021-07-16 13:45:20|448.66|446.46|449.03|446.83|449.03|446.83|448.66|446.46|0
1626443130000|2021-07-16 13:45:30|449.41|447.21|449.41|447.21|449.59|447.39|449.41|447.21|0
1626443140000|2021-07-16 13:45:40|449.59|447.39|449.59|447.39|449.59|447.39|449.59|447.39|0
1626443160000|2021-07-16 13:46:00|449.97|447.77|449.59|447.39|449.97|447.77|449.59|447.39|0
1626443170000|2021-07-16 13:46:10|449.41|447.21|448.66|446.46|449.41|447.21|448.66|446.46|0
1626443180000|2021-07-16 13:46:20|449.03|446.83|449.41|447.21|449.41|447.21|449.03|446.83|0
1626443190000|2021-07-16 13:46:30|449.22|447.02|449.03|446.83|449.22|447.02|449.03|446.83|0
1626443200000|2021-07-16 13:46:40|449.22|447.02|448.85|446.65|449.22|447.02|448.85|446.65|0
1626443210000|2021-07-16 13:46:50|448.66|446.46|448.66|446.46|448.85|446.65|448.66|446.46|0
1626443220000|2021-07-16 13:47:00|448.85|446.65|448.47|446.27|448.85|446.65|448.47|446.27|0
1626443230000|2021-07-16 13:47:10|448.66|446.46|448.85|446.65|448.85|446.65|448.66|446.46|0
1626443240000|2021-07-16 13:47:20|448.66|446.46|448.66|446.46|448.66|446.46|448.47|446.27|0
1626443250000|2021-07-16 13:47:30|448.47|446.27|448.66|446.46|448.66|446.46|448.29|446.09|0
1626443260000|2021-07-16 13:47:40|448.47|446.27|448.1|445.9|448.47|446.27|448.1|445.9|0
1626443270000|2021-07-16 13:47:50|447.91|445.71|447.72|445.52|447.91|445.71|447.72|445.52|0
1626443280000|2021-07-16 13:48:00|447.35|445.15|447.72|445.52|447.72|445.52|447.16|444.96|0
1626443290000|2021-07-16 13:48:10|447.54|445.34|447.35|445.15|447.54|445.34|447.35|445.15|0
1626443300000|2021-07-16 13:48:20|447.72|445.52|447.72|445.52|448.1|445.9|447.72|445.52|0
1626443310000|2021-07-16 13:48:30|447.54|445.34|447.72|445.52|447.72|445.52|447.54|445.34|0
1626443320000|2021-07-16 13:48:40|447.35|445.15|447.54|445.34|447.54|445.34|447.35|445.15|0
1626443330000|2021-07-16 13:48:50|447.16|444.96|446.98|444.78|447.16|444.96|446.98|444.78|0
1626443340000|2021-07-16 13:49:00|447.07|444.87|447.07|444.87|447.07|444.87|447.07|444.87|0
1626443350000|2021-07-16 13:49:10|446.98|444.78|446.98|444.78|446.98|444.78|446.79|444.59|0
1626443360000|2021-07-16 13:49:20|446.79|444.59|446.6|444.4|446.79|444.59|446.42|444.22|0
1626443370000|2021-07-16 13:49:30|446.79|444.59|446.79|444.59|446.79|444.59|446.79|444.59|0
1626443380000|2021-07-16 13:49:40|446.6|444.4|446.6|444.4|446.6|444.4|446.6|444.4|0
1626443390000|2021-07-16 13:49:50|446.79|444.59|447.35|445.15|447.35|445.15|446.79|444.59|0
1626443400000|2021-07-16 13:50:00|447.54|445.34|447.16|444.96|447.54|445.34|447.16|444.96|0
1626443410000|2021-07-16 13:50:10|447.35|445.15|447.35|445.15|447.54|445.34|447.35|445.15|0
1626443420000|2021-07-16 13:50:20|447.16|444.96|447.35|445.15|447.35|445.15|447.16|444.96|0
1626443430000|2021-07-16 13:50:30|446.98|444.78|446.6|444.4|446.98|444.78|446.6|444.4|0
1626443440000|2021-07-16 13:50:40|446.98|444.78|447.16|444.96|447.16|444.96|446.98|444.78|0
1626443450000|2021-07-16 13:50:50|446.98|444.78|447.35|445.15|447.35|445.15|446.98|444.78|0
1626443460000|2021-07-16 13:51:00|446.98|444.78|447.16|444.96|447.16|444.96|446.79|444.59|0
1626443470000|2021-07-16 13:51:10|447.35|445.15|446.6|444.4|447.35|445.15|446.6|444.4|0
1626443480000|2021-07-16 13:51:20|446.42|444.22|446.04|443.84|446.42|444.22|446.04|443.84|0
1626443490000|2021-07-16 13:51:30|446.23|444.03|446.6|444.4|446.79|444.59|446.23|444.03|0
1626443500000|2021-07-16 13:51:40|446.98|444.78|446.79|444.59|446.98|444.78|446.79|444.59|0
1626443510000|2021-07-16 13:51:50|446.42|444.22|446.23|444.03|446.42|444.22|446.23|444.03|0
1626443520000|2021-07-16 13:52:00|446.04|443.84|446.6|444.4|446.79|444.59|446.04|443.84|0
1626443530000|2021-07-16 13:52:10|446.98|444.78|446.98|444.78|447.16|444.96|446.98|444.78|0
1626443540000|2021-07-16 13:52:20|446.79|444.59|446.79|444.59|446.79|444.59|446.6|444.4|0
1626443550000|2021-07-16 13:52:30|446.6|444.4|446.42|444.22|446.6|444.4|446.42|444.22|0
1626443560000|2021-07-16 13:52:40|446.23|444.03|445.86|443.66|446.23|444.03|445.86|443.66|0
1626443570000|2021-07-16 13:52:50|445.67|443.47|445.67|443.47|445.67|443.47|445.67|443.47|0
1626443580000|2021-07-16 13:53:00|446.04|443.84|445.48|443.28|446.04|443.84|445.48|443.28|0
1626443590000|2021-07-16 13:53:10|445.67|443.47|446.04|443.84|446.04|443.84|445.67|443.47|0
1626443600000|2021-07-16 13:53:20|446.42|444.22|446.98|444.78|446.98|444.78|446.42|444.22|0
1626443610000|2021-07-16 13:53:30|446.79|444.59|446.79|444.59|446.79|444.59|446.79|444.59|0
1626443620000|2021-07-16 13:53:40|446.6|444.4|446.04|443.84|446.6|444.4|446.04|443.84|0
1626443630000|2021-07-16 13:53:50|446.23|444.03|446.23|444.03|446.23|444.03|446.23|444.03|0
1626443640000|2021-07-16 13:54:00|445.86|443.66|446.23|444.03|446.23|444.03|445.67|443.47|0
1626443650000|2021-07-16 13:54:10|446.42|444.22|446.42|444.22|446.6|444.4|446.42|444.22|0
1626443660000|2021-07-16 13:54:20|446.6|444.4|446.42|444.22|446.6|444.4|446.42|444.22|0
1626443670000|2021-07-16 13:54:30|446.6|444.4|446.6|444.4|446.6|444.4|446.51|444.31|0
1626443680000|2021-07-16 13:54:40|446.42|444.22|446.79|444.59|446.79|444.59|446.42|444.22|0
1626443690000|2021-07-16 13:54:50|446.98|444.78|446.79|444.59|446.98|444.78|446.79|444.59|0
1626443700000|2021-07-16 13:55:00|446.98|444.78|447.35|445.15|447.35|445.15|446.97|444.77|0
1626443710000|2021-07-16 13:55:10|447.53|445.33|447.53|445.33|447.53|445.33|447.35|445.15|0
1626443720000|2021-07-16 13:55:20|447.35|445.15|447.53|445.33|447.53|445.33|447.35|445.15|0
1626443730000|2021-07-16 13:55:30|447.44|445.24|447.53|445.33|447.53|445.33|447.35|445.15|0
1626443740000|2021-07-16 13:55:40|447.72|445.52|447.16|444.96|447.72|445.52|447.16|444.96|0
1626443750000|2021-07-16 13:55:50|447.53|445.33|447.35|445.15|447.53|445.33|447.16|444.96|0
1626443760000|2021-07-16 13:56:00|447.16|444.96|446.97|444.77|447.16|444.96|446.97|444.77|0
1626443770000|2021-07-16 13:56:10|446.79|444.59|446.6|444.4|446.97|444.77|446.6|444.4|0
1626443780000|2021-07-16 13:56:20|446.41|444.21|446.23|444.03|446.41|444.21|446.23|444.03|0
1626443790000|2021-07-16 13:56:30|446.41|444.21|446.6|444.4|446.6|444.4|446.41|444.21|0
1626443800000|2021-07-16 13:56:40|446.41|444.21|446.6|444.4|446.6|444.4|446.41|444.21|0
1626443810000|2021-07-16 13:56:50|446.97|444.77|446.97|444.77|446.97|444.77|446.79|444.59|0
1626443820000|2021-07-16 13:57:00|447.16|444.96|446.79|444.59|447.16|444.96|446.6|444.4|0
1626443830000|2021-07-16 13:57:10|446.97|444.77|446.6|444.4|446.97|444.77|446.41|444.21|0
1626443840000|2021-07-16 13:57:20|446.41|444.21|446.04|443.84|446.41|444.21|446.04|443.84|0
1626443850000|2021-07-16 13:57:30|446.41|444.21|446.23|444.03|446.41|444.21|446.23|444.03|0
1626443860000|2021-07-16 13:57:40|446.41|444.21|446.79|444.59|446.79|444.59|446.41|444.21|0
1626443870000|2021-07-16 13:57:50|446.97|444.77|446.79|444.59|446.97|444.77|446.79|444.59|0
1626443880000|2021-07-16 13:58:00|446.41|444.21|446.41|444.21|446.41|444.21|446.23|444.03|0
1626443890000|2021-07-16 13:58:10|446.23|444.03|446.41|444.21|446.41|444.21|446.23|444.03|0
1626443900000|2021-07-16 13:58:20|446.23|444.03|446.23|444.03|446.23|444.03|446.23|444.03|0
1626443910000|2021-07-16 13:58:30|446.41|444.21|446.6|444.4|446.6|444.4|446.41|444.21|0
1626443920000|2021-07-16 13:58:40|446.5|444.3|446.41|444.21|446.6|444.4|446.41|444.21|0
1626443930000|2021-07-16 13:58:50|446.32|444.12|446.32|444.12|446.32|444.12|446.32|444.12|0
1626443940000|2021-07-16 13:59:00|446.41|444.21|446.41|444.21|446.41|444.21|446.23|444.03|0
1626443950000|2021-07-16 13:59:10|446.6|444.4|446.6|444.4|446.79|444.59|446.6|444.4|0
1626443960000|2021-07-16 13:59:20|446.79|444.59|447.16|444.96|447.16|444.96|446.79|444.59|0
1626443970000|2021-07-16 13:59:30|446.97|444.77|446.97|444.77|446.97|444.77|446.97|444.77|0
1626443980000|2021-07-16 13:59:40|447.16|444.96|447.16|444.96|447.16|444.96|447.16|444.96|0
1626443990000|2021-07-16 13:59:50|447.35|445.15|447.53|445.33|447.53|445.33|447.35|445.15|0
1626444000000|2021-07-16 14:00:00|447.62|445.42|447.35|445.15|447.72|445.52|447.35|445.15|0
1626444010000|2021-07-16 14:00:10|447.53|445.33|448.09|445.89|448.09|445.89|447.53|445.33|0
1626444020000|2021-07-16 14:00:20|447.91|445.71|447.72|445.52|447.91|445.71|447.72|445.52|0
1626444030000|2021-07-16 14:00:30|447.91|445.71|447.72|445.52|447.91|445.71|447.35|445.15|0
1626444040000|2021-07-16 14:00:40|447.53|445.33|447.53|445.33|447.53|445.33|447.53|445.33|0
1626444050000|2021-07-16 14:00:50|447.72|445.52|447.91|445.71|448.09|445.89|447.72|445.52|0
1626444060000|2021-07-16 14:01:00|447.72|445.52|448.09|445.89|448.09|445.89|447.72|445.52|0
1626444070000|2021-07-16 14:01:10|447.72|445.52|447.53|445.33|447.91|445.71|447.35|445.15|0
1626444080000|2021-07-16 14:01:20|447.72|445.52|447.16|444.96|447.72|445.52|447.16|444.96|0
1626444090000|2021-07-16 14:01:30|446.97|444.77|447.16|444.96|447.16|444.96|446.97|444.77|0
1626444100000|2021-07-16 14:01:40|446.97|444.77|446.41|444.21|446.97|444.77|446.41|444.21|0
1626444110000|2021-07-16 14:01:50|446.23|444.03|445.11|442.91|446.23|444.03|445.11|442.91|0
1626444120000|2021-07-16 14:02:00|445.48|443.28|446.23|444.03|446.23|444.03|445.48|443.28|0
1626444130000|2021-07-16 14:02:10|445.85|443.65|445.11|442.91|445.85|443.65|444.92|442.72|0
1626444140000|2021-07-16 14:02:20|445.48|443.28|445.85|443.65|445.85|443.65|445.48|443.28|0
1626444150000|2021-07-16 14:02:30|445.67|443.47|444.92|442.72|445.67|443.47|444.92|442.72|0
1626444160000|2021-07-16 14:02:40|444.73|442.53|444.92|442.72|444.92|442.72|444.73|442.53|0
1626444170000|2021-07-16 14:02:50|445.11|442.91|445.2|443|445.2|443|444.92|442.72|0
1626444180000|2021-07-16 14:03:00|445.11|442.91|445.67|443.47|445.67|443.47|445.11|442.91|0
1626444190000|2021-07-16 14:03:10|445.48|443.28|445.67|443.47|445.67|443.47|445.48|443.28|0
1626444200000|2021-07-16 14:03:20|445.85|443.65|445.85|443.65|445.85|443.65|445.67|443.47|0
1626444210000|2021-07-16 14:03:30|445.48|443.28|445.11|442.91|445.48|443.28|445.11|442.91|0
1626444220000|2021-07-16 14:03:40|444.92|442.72|445.11|442.91|445.11|442.91|444.92|442.72|0
1626444230000|2021-07-16 14:03:50|445.01|442.81|445.11|442.91|445.11|442.91|445.01|442.81|0
1626444240000|2021-07-16 14:04:00|444.92|442.72|445.29|443.09|445.29|443.09|444.92|442.72|0
1626444250000|2021-07-16 14:04:10|445.11|442.91|444.55|442.35|445.11|442.91|444.55|442.35|0
1626444260000|2021-07-16 14:04:20|444.36|442.16|444.36|442.16|444.36|442.16|444.36|442.16|0
1626444270000|2021-07-16 14:04:30|444.18|441.98|444.55|442.35|444.55|442.35|444.18|441.98|0
1626444280000|2021-07-16 14:04:40|444.73|442.53|444.92|442.72|444.92|442.72|444.73|442.53|0
1626444290000|2021-07-16 14:04:50|444.82|442.62|445.29|443.09|445.29|443.09|444.82|442.62|0
1626444300000|2021-07-16 14:05:00|445.67|443.47|445.48|443.28|445.67|443.47|445.48|443.28|0
1626444310000|2021-07-16 14:05:10|445.67|443.47|445.67|443.47|445.67|443.47|445.67|443.47|0
1626444320000|2021-07-16 14:05:20|445.85|443.65|445.85|443.65|445.85|443.65|445.85|443.65|0
1626444330000|2021-07-16 14:05:30|445.67|443.47|445.67|443.47|445.67|443.47|445.67|443.47|0
1626444340000|2021-07-16 14:05:40|445.66|443.46|445.66|443.46|445.66|443.46|445.66|443.46|0
1626444350000|2021-07-16 14:05:50|445.48|443.28|445.29|443.09|445.48|443.28|445.29|443.09|0
1626444360000|2021-07-16 14:06:00|445.48|443.28|445.29|443.09|445.48|443.28|445.29|443.09|0
1626444370000|2021-07-16 14:06:10|445.11|442.91|444.92|442.72|445.11|442.91|444.92|442.72|0
1626444380000|2021-07-16 14:06:20|444.73|442.53|444.92|442.72|444.92|442.72|444.73|442.53|0
1626444390000|2021-07-16 14:06:30|444.73|442.53|444.55|442.35|444.73|442.53|444.36|442.16|0
1626444400000|2021-07-16 14:06:40|444.73|442.53|444.92|442.72|445.11|442.91|444.73|442.53|0
1626444410000|2021-07-16 14:06:50|445.11|442.91|445.11|442.91|445.11|442.91|444.92|442.72|0
1626444420000|2021-07-16 14:07:00|445.29|443.09|445.48|443.28|445.48|443.28|445.29|443.09|0
1626444430000|2021-07-16 14:07:10|445.66|443.46|445.48|443.28|445.66|443.46|445.48|443.28|0
1626444450000|2021-07-16 14:07:30|445.29|443.09|445.11|442.91|445.29|443.09|444.92|442.72|0
1626444460000|2021-07-16 14:07:40|444.92|442.72|445.11|442.91|445.11|442.91|444.92|442.72|0
1626444470000|2021-07-16 14:07:50|444.92|442.72|444.73|442.53|445.11|442.91|444.73|442.53|0
1626444480000|2021-07-16 14:08:00|444.55|442.35|444.36|442.16|444.55|442.35|444.36|442.16|0
1626444490000|2021-07-16 14:08:10|444.55|442.35|443.99|441.79|444.55|442.35|443.99|441.79|0
1626444500000|2021-07-16 14:08:20|444.17|441.97|443.99|441.79|444.17|441.97|443.99|441.79|0
1626444510000|2021-07-16 14:08:30|443.8|441.6|443.8|441.6|443.8|441.6|443.62|441.42|0
1626444520000|2021-07-16 14:08:40|444.17|441.97|444.36|442.16|444.36|442.16|444.17|441.97|0
1626444530000|2021-07-16 14:08:50|444.17|441.97|444.36|442.16|444.36|442.16|444.17|441.97|0
1626444540000|2021-07-16 14:09:00|444.73|442.53|444.36|442.16|444.73|442.53|444.36|442.16|0
1626444550000|2021-07-16 14:09:10|443.99|441.79|444.17|441.97|444.36|442.16|443.99|441.79|0
1626444560000|2021-07-16 14:09:20|444.36|442.16|444.36|442.16|444.36|442.16|444.17|441.97|0
1626444570000|2021-07-16 14:09:30|444.55|442.35|444.36|442.16|444.55|442.35|444.36|442.16|0
1626444580000|2021-07-16 14:09:40|444.17|441.97|444.36|442.16|444.36|442.16|444.17|441.97|0
1626444590000|2021-07-16 14:09:50|444.17|441.97|444.17|441.97|444.36|442.16|444.17|441.97|0
1626444600000|2021-07-16 14:10:00|443.8|441.6|443.62|441.42|443.8|441.6|443.43|441.23|0
1626444610000|2021-07-16 14:10:10|443.99|441.79|443.99|441.79|444.36|442.16|443.99|441.79|0
1626444620000|2021-07-16 14:10:20|443.8|441.6|443.61|441.41|443.8|441.6|443.61|441.41|0
1626444630000|2021-07-16 14:10:30|443.99|441.79|443.43|441.23|443.99|441.79|443.43|441.23|0
1626444640000|2021-07-16 14:10:40|442.13|439.93|441.39|439.19|442.13|439.93|441.39|439.19|0
1626444650000|2021-07-16 14:10:50|442.31|440.11|442.5|440.3|442.5|440.3|442.13|439.93|0
1626444660000|2021-07-16 14:11:00|441.94|439.74|441.76|439.56|441.94|439.74|441.39|439.19|0
1626444670000|2021-07-16 14:11:10|442.13|439.93|441.2|439|442.13|439.93|441.2|439|0
1626444680000|2021-07-16 14:11:20|441.39|439.19|441.76|439.56|441.76|439.56|441.39|439.19|0
1626444690000|2021-07-16 14:11:30|441.57|439.37|441.38|439.18|441.57|439.37|441.38|439.18|0
1626444700000|2021-07-16 14:11:40|441.2|439|440.83|438.63|441.2|439|440.83|438.63|0
1626444710000|2021-07-16 14:11:50|440.46|438.26|440.46|438.26|440.64|438.44|440.46|438.26|0
1626444720000|2021-07-16 14:12:00|440.09|437.89|440.27|438.07|440.27|438.07|439.9|437.7|0
1626444730000|2021-07-16 14:12:10|440.09|437.89|440.09|437.89|440.27|438.07|440.09|437.89|0
1626444740000|2021-07-16 14:12:20|439.9|437.7|440.09|437.89|440.09|437.89|439.9|437.7|0
1626444750000|2021-07-16 14:12:30|439.9|437.7|439.9|437.7|440.09|437.89|439.9|437.7|0
1626444760000|2021-07-16 14:12:40|440.09|437.89|439.53|437.33|440.09|437.89|439.34|437.14|0
1626444770000|2021-07-16 14:12:50|439.72|437.52|439.34|437.14|439.72|437.52|439.34|437.14|0
1626444780000|2021-07-16 14:13:00|439.16|436.96|438.97|436.77|439.16|436.96|438.97|436.77|0
1626444790000|2021-07-16 14:13:10|438.79|436.59|438.79|436.59|438.97|436.77|438.79|436.59|0
1626444800000|2021-07-16 14:13:20|438.6|436.4|438.6|436.4|438.6|436.4|438.6|436.4|0
1626444810000|2021-07-16 14:13:30|438.79|436.59|438.79|436.59|438.79|436.59|438.6|436.4|0
1626444820000|2021-07-16 14:13:40|438.97|436.77|440.09|437.89|440.09|437.89|438.97|436.77|0
1626444830000|2021-07-16 14:13:50|439.71|437.51|439.34|437.14|439.71|437.51|439.34|437.14|0
1626444840000|2021-07-16 14:14:00|439.16|436.96|439.34|437.14|439.71|437.51|439.16|436.96|0
1626444850000|2021-07-16 14:14:10|439.53|437.33|439.34|437.14|439.53|437.33|439.16|436.96|0
1626444860000|2021-07-16 14:14:20|439.53|437.33|440.09|437.89|440.09|437.89|439.53|437.33|0
1626444870000|2021-07-16 14:14:30|439.9|437.7|439.71|437.51|439.9|437.7|439.53|437.33|0
1626444900000|2021-07-16 14:15:00|439.34|437.14|439.16|436.96|439.53|437.33|439.16|436.96|0
1626444910000|2021-07-16 14:15:10|438.97|436.77|439.16|436.96|439.16|436.96|438.79|436.59|0
1626444920000|2021-07-16 14:15:20|438.79|436.59|438.79|436.59|438.79|436.59|438.79|436.59|0
1626444930000|2021-07-16 14:15:30|438.97|436.77|438.97|436.77|438.97|436.77|438.79|436.59|0
1626444940000|2021-07-16 14:15:40|438.79|436.59|438.79|436.59|438.79|436.59|438.79|436.59|0
1626444960000|2021-07-16 14:16:00|438.97|436.77|438.97|436.77|438.97|436.77|438.97|436.77|0
1626444970000|2021-07-16 14:16:10|438.79|436.59|438.97|436.77|438.97|436.77|438.79|436.59|0
1626444980000|2021-07-16 14:16:20|438.79|436.59|438.79|436.59|438.79|436.59|438.79|436.59|0
1626445000000|2021-07-16 14:16:40|438.6|436.4|438.6|436.4|438.6|436.4|438.6|436.4|0
1626445020000|2021-07-16 14:17:00|438.79|436.59|438.97|436.77|438.97|436.77|438.79|436.59|0
1626445030000|2021-07-16 14:17:10|439.16|436.96|439.16|436.96|439.16|436.96|439.16|436.96|0
1626445040000|2021-07-16 14:17:20|439.34|437.14|439.53|437.33|439.53|437.33|439.34|437.14|0
1626445050000|2021-07-16 14:17:30|439.34|437.14|439.16|436.96|439.34|437.14|439.16|436.96|0
1626445060000|2021-07-16 14:17:40|439.34|437.14|439.34|437.14|439.34|437.14|439.34|437.14|0
1626445070000|2021-07-16 14:17:50|439.53|437.33|437.37|435.17|439.53|437.33|437.37|435.17|0
1626445080000|2021-07-16 14:18:00|438.74|436.54|439.11|436.91|439.11|436.91|438.74|436.54|0
1626445090000|2021-07-16 14:18:10|439.29|437.09|439.11|436.91|439.29|437.09|439.11|436.91|0
1626445100000|2021-07-16 14:18:20|439.29|437.09|440.2|438|440.2|438|439.29|437.09|0
1626445110000|2021-07-16 14:18:30|440.39|438.19|441.62|439.42|441.62|439.42|440.39|438.19|0
1626445120000|2021-07-16 14:18:40|441.8|439.6|441.61|439.41|441.8|439.6|441.61|439.41|0
1626445130000|2021-07-16 14:18:50|441.19|438.99|441.19|438.99|441.19|438.99|441.19|438.99|0
1626445140000|2021-07-16 14:19:00|441|438.8|441.46|439.26|441.46|439.26|441|438.8|0
1626445150000|2021-07-16 14:19:10|441.64|439.44|441.83|439.63|441.83|439.63|441.64|439.44|0
1626445160000|2021-07-16 14:19:20|442.01|439.81|441.83|439.63|442.01|439.81|441.83|439.63|0
1626445170000|2021-07-16 14:19:30|442.01|439.81|442.2|440|442.2|440|442.01|439.81|0
1626445180000|2021-07-16 14:19:40|442.01|439.81|441.64|439.44|442.01|439.81|441.64|439.44|0
1626445190000|2021-07-16 14:19:50|441.83|439.63|442.01|439.81|442.01|439.81|441.64|439.44|0
1626445200000|2021-07-16 14:20:00|441.83|439.63|441.64|439.44|441.83|439.63|441.64|439.44|0
1626445210000|2021-07-16 14:20:10|441.83|439.63|441.83|439.63|441.83|439.63|441.46|439.26|0
1626445220000|2021-07-16 14:20:20|442.01|439.81|442.01|439.81|442.2|440|442.01|439.81|0
1626445230000|2021-07-16 14:20:30|441.64|439.44|442.2|440|442.2|440|441.64|439.44|0
1626445240000|2021-07-16 14:20:40|442.01|439.81|442.01|439.81|442.01|439.81|441.83|439.63|0
1626445250000|2021-07-16 14:20:50|441.83|439.63|440.9|438.7|441.83|439.63|440.9|438.7|0
1626445260000|2021-07-16 14:21:00|440.53|438.33|440.35|438.15|440.53|438.33|439.98|437.78|0
1626445270000|2021-07-16 14:21:10|440.16|437.96|440.35|438.15|440.35|438.15|440.16|437.96|0
1626445280000|2021-07-16 14:21:20|440.16|437.96|440.35|438.15|440.35|438.15|440.16|437.96|0
1626445290000|2021-07-16 14:21:30|440.53|438.33|440.16|437.96|440.53|438.33|440.16|437.96|0
1626445300000|2021-07-16 14:21:40|439.98|437.78|439.79|437.59|439.98|437.78|439.79|437.59|0
1626445310000|2021-07-16 14:21:50|439.24|437.04|439.24|437.04|439.24|437.04|439.24|437.04|0
1626445320000|2021-07-16 14:22:00|439.05|436.85|439.05|436.85|439.05|436.85|439.05|436.85|0
1626445330000|2021-07-16 14:22:10|438.5|436.3|438.13|435.93|438.5|436.3|438.13|435.93|0
1626445340000|2021-07-16 14:22:20|437.94|435.74|437.39|435.19|437.94|435.74|437.39|435.19|0
1626445350000|2021-07-16 14:22:30|437.21|435.01|437.02|434.82|437.21|435.01|437.02|434.82|0
1626445360000|2021-07-16 14:22:40|436.84|434.64|437.58|435.38|437.58|435.38|436.84|434.64|0
1626445370000|2021-07-16 14:22:50|437.39|435.19|437.21|435.01|437.39|435.19|436.84|434.64|0
1626445380000|2021-07-16 14:23:00|436.84|434.64|436.84|434.64|437.21|435.01|436.84|434.64|0
1626445390000|2021-07-16 14:23:10|437.02|434.82|437.76|435.56|437.76|435.56|437.02|434.82|0
1626445400000|2021-07-16 14:23:20|437.94|435.74|438.13|435.93|438.13|435.93|437.58|435.38|0
1626445410000|2021-07-16 14:23:30|437.94|435.74|437.39|435.19|437.94|435.74|437.39|435.19|0
1626445420000|2021-07-16 14:23:40|437.57|435.37|437.57|435.37|437.57|435.37|437.39|435.19|0
1626445430000|2021-07-16 14:23:50|437.76|435.56|437.39|435.19|437.76|435.56|437.39|435.19|0
1626445440000|2021-07-16 14:24:00|437.57|435.37|436.65|434.45|437.57|435.37|436.65|434.45|0
1626445450000|2021-07-16 14:24:10|436.47|434.27|436.47|434.27|436.84|434.64|436.47|434.27|0
1626445460000|2021-07-16 14:24:20|436.1|433.9|436.1|433.9|436.28|434.08|436.1|433.9|0
1626445480000|2021-07-16 14:24:40|435.73|433.53|435.36|433.16|435.73|433.53|435.36|433.16|0
1626445490000|2021-07-16 14:24:50|435.18|432.98|435.73|433.53|435.73|433.53|435.18|432.98|0
1626445500000|2021-07-16 14:25:00|436.1|433.9|434.81|432.61|436.1|433.9|434.81|432.61|0
1626445510000|2021-07-16 14:25:10|435|432.8|434.44|432.24|435|432.8|434.44|432.24|0
1626445520000|2021-07-16 14:25:20|434.26|432.06|434.26|432.06|434.44|432.24|434.26|432.06|0
1626445530000|2021-07-16 14:25:30|433.89|431.69|434.08|431.88|434.08|431.88|433.89|431.69|0
1626445540000|2021-07-16 14:25:40|433.89|431.69|434.26|432.06|434.26|432.06|433.89|431.69|0
1626445550000|2021-07-16 14:25:50|433.89|431.69|433.52|431.32|433.89|431.69|433.52|431.32|0
1626445560000|2021-07-16 14:26:00|433.71|431.51|433.52|431.32|433.71|431.51|433.52|431.32|0
1626445570000|2021-07-16 14:26:10|433.71|431.51|434.44|432.24|434.44|432.24|433.71|431.51|0
1626445580000|2021-07-16 14:26:20|434.99|432.79|435.18|432.98|435.18|432.98|434.81|432.61|0
1626445590000|2021-07-16 14:26:30|435.55|433.35|435.18|432.98|435.55|433.35|435.18|432.98|0
1626445600000|2021-07-16 14:26:40|434.99|432.79|435.91|433.71|435.91|433.71|434.99|432.79|0
1626445610000|2021-07-16 14:26:50|436.1|433.9|436.84|434.64|436.84|434.64|436.1|433.9|0
1626445620000|2021-07-16 14:27:00|436.28|434.08|436.28|434.08|436.47|434.27|436.28|434.08|0
1626445630000|2021-07-16 14:27:10|436.84|434.64|436.65|434.45|436.84|434.64|436.1|433.9|0
1626445640000|2021-07-16 14:27:20|436.84|434.64|436.84|434.64|436.84|434.64|436.84|434.64|0
1626445650000|2021-07-16 14:27:30|437.2|435|436.65|434.45|437.39|435.19|436.65|434.45|0
1626445660000|2021-07-16 14:27:40|436.84|434.64|436.74|434.54|436.84|434.64|436.65|434.45|0
1626445670000|2021-07-16 14:27:50|436.47|434.27|436.47|434.27|436.65|434.45|436.28|434.08|0
1626445680000|2021-07-16 14:28:00|436.1|433.9|435.73|433.53|436.1|433.9|435.73|433.53|0
1626445690000|2021-07-16 14:28:10|435.55|433.35|435.91|433.71|435.91|433.71|435.55|433.35|0
1626445700000|2021-07-16 14:28:20|435.73|433.53|435.36|433.16|435.91|433.71|435.36|433.16|0
1626445710000|2021-07-16 14:28:30|435.18|432.98|434.21|432.01|435.27|433.07|434.21|432.01|0
1626445720000|2021-07-16 14:28:40|434.58|432.38|434.58|432.38|434.58|432.38|434.21|432.01|0
1626445730000|2021-07-16 14:28:50|434.4|432.2|433.84|431.64|434.4|432.2|433.84|431.64|0
1626445740000|2021-07-16 14:29:00|434.03|431.83|435.13|432.93|435.13|432.93|434.03|431.83|0
1626445750000|2021-07-16 14:29:10|434.95|432.75|434.95|432.75|434.95|432.75|434.76|432.56|0
1626445760000|2021-07-16 14:29:20|435.13|432.93|435.5|433.3|435.5|433.3|434.95|432.75|0
1626445770000|2021-07-16 14:29:30|435.32|433.12|435.5|433.3|435.5|433.3|435.32|433.12|0
1626445780000|2021-07-16 14:29:40|435.32|433.12|434.76|432.56|435.32|433.12|434.76|432.56|0
1626445790000|2021-07-16 14:29:50|434.95|432.75|434.4|432.2|434.95|432.75|434.4|432.2|0
1626445800000|2021-07-16 14:30:00|433.84|431.64|433.84|431.64|434.03|431.83|433.84|431.64|0
1626445810000|2021-07-16 14:30:10|434.21|432.01|435.13|432.93|435.13|432.93|434.03|431.83|0
1626445820000|2021-07-16 14:30:20|435.31|433.11|436.24|434.04|436.24|434.04|435.31|433.11|0
1626445830000|2021-07-16 14:30:30|436.6|434.4|436.79|434.59|436.79|434.59|436.42|434.22|0
1626445840000|2021-07-16 14:30:40|436.97|434.77|437.34|435.14|437.34|435.14|436.97|434.77|0
1626445850000|2021-07-16 14:30:50|437.53|435.33|437.53|435.33|437.53|435.33|437.53|435.33|0
1626445860000|2021-07-16 14:31:00|437.71|435.51|438.26|436.06|438.26|436.06|437.71|435.51|0
1626445870000|2021-07-16 14:31:10|438.45|436.25|438.26|436.06|438.45|436.25|438.08|435.88|0
1626445880000|2021-07-16 14:31:20|438.45|436.25|438.26|436.06|438.45|436.25|438.26|436.06|0
1626445890000|2021-07-16 14:31:30|437.89|435.69|438.26|436.06|438.26|436.06|437.89|435.69|0
1626445900000|2021-07-16 14:31:40|438.08|435.88|438.26|436.06|438.26|436.06|438.08|435.88|0
1626445910000|2021-07-16 14:31:50|438.63|436.43|438.26|436.06|438.63|436.43|438.08|435.88|0
1626445920000|2021-07-16 14:32:00|438.08|435.88|438.26|436.06|438.45|436.25|438.08|435.88|0
1626445930000|2021-07-16 14:32:10|438.08|435.88|438.63|436.43|438.63|436.43|438.08|435.88|0
1626445940000|2021-07-16 14:32:20|438.45|436.25|438.26|436.06|438.45|436.25|438.26|436.06|0
1626445950000|2021-07-16 14:32:30|438.08|435.88|438.08|435.88|438.08|435.88|438.08|435.88|0
1626445960000|2021-07-16 14:32:40|438.63|436.43|438.82|436.62|438.82|436.62|438.63|436.43|0
1626445970000|2021-07-16 14:32:50|438.45|436.25|438.26|436.06|438.45|436.25|438.26|436.06|0
1626445980000|2021-07-16 14:33:00|438.45|436.25|437.34|435.14|438.45|436.25|437.34|435.14|0
1626445990000|2021-07-16 14:33:10|437.16|434.96|436.6|434.4|437.16|434.96|436.6|434.4|0
1626446000000|2021-07-16 14:33:20|436.42|434.22|436.6|434.4|436.6|434.4|436.42|434.22|0
1626446010000|2021-07-16 14:33:30|436.79|434.59|437.52|435.32|437.52|435.32|436.79|434.59|0
1626446020000|2021-07-16 14:33:40|437.89|435.69|438.26|436.06|438.26|436.06|437.71|435.51|0
1626446030000|2021-07-16 14:33:50|438.08|435.88|437.89|435.69|438.08|435.88|437.89|435.69|0
1626446040000|2021-07-16 14:34:00|437.71|435.51|437.71|435.51|437.89|435.69|437.71|435.51|0
1626446050000|2021-07-16 14:34:10|437.89|435.69|437.71|435.51|437.89|435.69|437.71|435.51|0
1626446060000|2021-07-16 14:34:20|437.52|435.32|436.97|434.77|437.52|435.32|436.97|434.77|0
1626446070000|2021-07-16 14:34:30|437.16|434.96|436.97|434.77|437.34|435.14|436.97|434.77|0
1626446080000|2021-07-16 14:34:40|437.16|434.96|437.52|435.32|437.52|435.32|436.79|434.59|0
1626446090000|2021-07-16 14:34:50|437.34|435.14|437.16|434.96|437.34|435.14|437.16|434.96|0
1626446100000|2021-07-16 14:35:00|436.6|434.4|437.16|434.96|437.16|434.96|436.6|434.4|0
1626446110000|2021-07-16 14:35:10|436.79|434.59|436.6|434.4|436.79|434.59|436.6|434.4|0
1626446120000|2021-07-16 14:35:20|436.79|434.59|436.97|434.77|436.97|434.77|436.79|434.59|0
1626446130000|2021-07-16 14:35:30|436.79|434.59|435.68|433.48|436.79|434.59|435.68|433.48|0
1626446140000|2021-07-16 14:35:40|436.42|434.22|436.6|434.4|436.6|434.4|436.42|434.22|0
1626446150000|2021-07-16 14:35:50|436.42|434.22|435.86|433.66|436.42|434.22|435.86|433.66|0
1626446160000|2021-07-16 14:36:00|435.68|433.48|434.94|432.74|435.68|433.48|434.58|432.38|0
1626446170000|2021-07-16 14:36:10|435.5|433.3|435.5|433.3|435.5|433.3|435.31|433.11|0
1626446180000|2021-07-16 14:36:20|435.31|433.11|434.76|432.56|435.31|433.11|434.76|432.56|0
1626446190000|2021-07-16 14:36:30|434.94|432.74|434.58|432.38|434.94|432.74|434.58|432.38|0
1626446200000|2021-07-16 14:36:40|435.13|432.93|434.58|432.38|435.13|432.93|434.58|432.38|0
1626446210000|2021-07-16 14:36:50|434.76|432.56|435.31|433.11|435.5|433.3|434.76|432.56|0
1626446220000|2021-07-16 14:37:00|435.03|432.83|435.31|433.11|435.86|433.66|435.03|432.83|0
1626446230000|2021-07-16 14:37:10|435.5|433.3|435.13|432.93|435.5|433.3|435.13|432.93|0
1626446240000|2021-07-16 14:37:20|434.76|432.56|434.39|432.19|434.94|432.74|434.39|432.19|0
1626446250000|2021-07-16 14:37:30|434.21|432.01|434.39|432.19|434.39|432.19|434.21|432.01|0
1626446260000|2021-07-16 14:37:40|434.94|432.74|435.31|433.11|435.5|433.3|434.94|432.74|0
1626446270000|2021-07-16 14:37:50|435.5|433.3|436.23|434.03|436.23|434.03|435.5|433.3|0
1626446280000|2021-07-16 14:38:00|436.6|434.4|436.97|434.77|436.97|434.77|436.42|434.22|0
1626446290000|2021-07-16 14:38:10|437.15|434.95|436.97|434.77|437.34|435.14|436.97|434.77|0
1626446300000|2021-07-16 14:38:20|437.52|435.32|437.89|435.69|437.89|435.69|437.52|435.32|0
1626446310000|2021-07-16 14:38:30|437.52|435.32|437.89|435.69|437.89|435.69|437.52|435.32|0
1626446320000|2021-07-16 14:38:40|438.08|435.88|437.89|435.69|438.08|435.88|437.89|435.69|0
1626446330000|2021-07-16 14:38:50|437.71|435.51|437.52|435.32|437.71|435.51|437.52|435.32|0
1626446340000|2021-07-16 14:39:00|437.71|435.51|437.89|435.69|437.89|435.69|437.71|435.51|0
1626446350000|2021-07-16 14:39:10|438.08|435.88|437.89|435.69|438.08|435.88|437.71|435.51|0
1626446360000|2021-07-16 14:39:20|437.34|435.14|436.97|434.77|437.34|435.14|436.97|434.77|0
1626446370000|2021-07-16 14:39:30|436.78|434.58|436.97|434.77|436.97|434.77|436.78|434.58|0
1626446380000|2021-07-16 14:39:40|437.24|435.04|437.34|435.14|437.52|435.32|437.24|435.04|0
1626446390000|2021-07-16 14:39:50|437.52|435.32|437.71|435.51|437.71|435.51|437.52|435.32|0
1626446400000|2021-07-16 14:40:00|437.52|435.32|437.15|434.95|437.52|435.32|437.15|434.95|0
1626446410000|2021-07-16 14:40:10|436.97|434.77|437.15|434.95|437.15|434.95|436.78|434.58|0
1626446420000|2021-07-16 14:40:20|436.97|434.77|436.78|434.58|436.97|434.77|436.78|434.58|0
1626446430000|2021-07-16 14:40:30|436.6|434.4|436.78|434.58|436.78|434.58|436.6|434.4|0
1626446440000|2021-07-16 14:40:40|436.6|434.4|436.42|434.22|436.6|434.4|436.05|433.85|0
1626446450000|2021-07-16 14:40:50|436.05|433.85|436.05|433.85|436.05|433.85|435.49|433.29|0
1626446460000|2021-07-16 14:41:00|435.86|433.66|435.49|433.29|435.86|433.66|435.49|433.29|0
1626446470000|2021-07-16 14:41:10|435.31|433.11|435.68|433.48|436.05|433.85|435.31|433.11|0
1626446480000|2021-07-16 14:41:20|435.77|433.57|435.49|433.29|435.86|433.66|435.49|433.29|0
1626446490000|2021-07-16 14:41:30|435.86|433.66|435.86|433.66|436.05|433.85|435.86|433.66|0
1626446500000|2021-07-16 14:41:40|435.49|433.29|435.49|433.29|435.68|433.48|435.49|433.29|0
1626446510000|2021-07-16 14:41:50|435.68|433.48|436.6|434.4|436.6|434.4|435.68|433.48|0
1626446520000|2021-07-16 14:42:00|436.41|434.21|436.41|434.21|436.6|434.4|436.41|434.21|0
1626446530000|2021-07-16 14:42:10|436.6|434.4|436.6|434.4|436.6|434.4|436.6|434.4|0
1626446540000|2021-07-16 14:42:20|436.41|434.21|436.78|434.58|436.78|434.58|436.41|434.21|0
1626446550000|2021-07-16 14:42:30|437.15|434.95|437.52|435.32|437.52|435.32|437.15|434.95|0
1626446560000|2021-07-16 14:42:40|437.15|434.95|436.6|434.4|437.15|434.95|436.6|434.4|0
1626446570000|2021-07-16 14:42:50|436.69|434.49|436.41|434.21|436.69|434.49|436.41|434.21|0
1626446580000|2021-07-16 14:43:00|436.05|433.85|435.86|433.66|436.23|434.03|435.86|433.66|0
1626446590000|2021-07-16 14:43:10|435.31|433.11|434.57|432.37|435.31|433.11|434.57|432.37|0
1626446600000|2021-07-16 14:43:20|434.48|432.28|434.94|432.74|434.94|432.74|434.48|432.28|0
1626446610000|2021-07-16 14:43:30|435.58|433.38|435.68|433.48|435.86|433.66|435.58|433.38|0
1626446620000|2021-07-16 14:43:40|435.49|433.29|436.05|433.85|436.05|433.85|435.49|433.29|0
1626446630000|2021-07-16 14:43:50|436.41|434.21|436.6|434.4|436.6|434.4|436.23|434.03|0
1626446640000|2021-07-16 14:44:00|436.41|434.21|436.23|434.03|436.41|434.21|436.23|434.03|0
1626446650000|2021-07-16 14:44:10|436.41|434.21|436.23|434.03|436.41|434.21|436.23|434.03|0
1626446660000|2021-07-16 14:44:20|436.78|434.58|436.78|434.58|436.78|434.58|436.6|434.4|0
1626446670000|2021-07-16 14:44:30|436.41|434.21|436.69|434.49|436.69|434.49|436.41|434.21|0
1626446680000|2021-07-16 14:44:40|436.41|434.21|436.04|433.84|436.6|434.4|436.04|433.84|0
1626446690000|2021-07-16 14:44:50|435.86|433.66|435.31|433.11|435.86|433.66|435.31|433.11|0
1626446700000|2021-07-16 14:45:00|435.49|433.29|434.57|432.37|435.49|433.29|434.57|432.37|0
1626446710000|2021-07-16 14:45:10|434.76|432.56|434.39|432.19|434.94|432.74|434.39|432.19|0
1626446720000|2021-07-16 14:45:20|434.94|432.74|435.12|432.92|435.68|433.48|434.94|432.74|0
1626446730000|2021-07-16 14:45:30|434.76|432.56|434.57|432.37|434.76|432.56|434.39|432.19|0
1626446740000|2021-07-16 14:45:40|434.76|432.56|436.04|433.84|436.04|433.84|434.76|432.56|0
1626446750000|2021-07-16 14:45:50|435.68|433.48|436.23|434.03|436.23|434.03|435.68|433.48|0
1626446760000|2021-07-16 14:46:00|436.41|434.21|436.23|434.03|436.41|434.21|435.68|433.48|0
1626446770000|2021-07-16 14:46:10|436.41|434.21|436.6|434.4|436.6|434.4|435.95|433.75|0
1626446780000|2021-07-16 14:46:20|436.87|434.67|436.97|434.77|436.97|434.77|436.87|434.67|0
1626446790000|2021-07-16 14:46:30|436.6|434.4|436.32|434.12|436.6|434.4|436.32|434.12|0
1626446800000|2021-07-16 14:46:40|435.86|433.66|436.04|433.84|436.23|434.03|435.86|433.66|0
1626446810000|2021-07-16 14:46:50|436.23|434.03|436.04|433.84|436.23|434.03|436.04|433.84|0
1626446820000|2021-07-16 14:47:00|435.68|433.48|435.49|433.29|435.68|433.48|435.49|433.29|0
1626446830000|2021-07-16 14:47:10|435.31|433.11|435.49|433.29|435.68|433.48|435.31|433.11|0
1626446840000|2021-07-16 14:47:20|435.31|433.11|435.31|433.11|435.31|433.11|434.94|432.74|0
1626446850000|2021-07-16 14:47:30|435.68|433.48|435.31|433.11|435.68|433.48|435.12|432.92|0
1626446860000|2021-07-16 14:47:40|434.94|432.74|435.12|432.92|435.12|432.92|434.94|432.74|0
1626446870000|2021-07-16 14:47:50|435.31|433.11|434.94|432.74|435.49|433.29|434.94|432.74|0
1626446880000|2021-07-16 14:48:00|435.12|432.92|435.31|433.11|435.49|433.29|435.12|432.92|0
1626446890000|2021-07-16 14:48:10|435.68|433.48|435.68|433.48|435.68|433.48|435.49|433.29|0
1626446900000|2021-07-16 14:48:20|436.04|433.84|436.23|434.03|436.23|434.03|435.86|433.66|0
1626446910000|2021-07-16 14:48:30|435.86|433.66|436.04|433.84|436.04|433.84|435.86|433.66|0
1626446920000|2021-07-16 14:48:40|435.67|433.47|435.67|433.47|435.67|433.47|435.67|433.47|0
1626446930000|2021-07-16 14:48:50|435.86|433.66|435.86|433.66|435.86|433.66|435.67|433.47|0
1626446940000|2021-07-16 14:49:00|435.67|433.47|435.86|433.66|435.86|433.66|435.49|433.29|0
1626446950000|2021-07-16 14:49:10|436.04|433.84|436.41|434.21|436.6|434.4|436.04|433.84|0
1626446960000|2021-07-16 14:49:20|436.23|434.03|435.86|433.66|436.23|434.03|435.86|433.66|0
1626446970000|2021-07-16 14:49:30|435.76|433.56|436.23|434.03|436.23|434.03|435.76|433.56|0
1626446980000|2021-07-16 14:49:40|436.41|434.21|436.04|433.84|436.41|434.21|436.04|433.84|0
1626446990000|2021-07-16 14:49:50|436.23|434.03|436.6|434.4|436.6|434.4|436.23|434.03|0
1626447000000|2021-07-16 14:50:00|436.78|434.58|437.15|434.95|437.15|434.95|436.78|434.58|0
1626447010000|2021-07-16 14:50:10|437.33|435.13|437.7|435.5|437.7|435.5|437.33|435.13|0
1626447020000|2021-07-16 14:50:20|437.52|435.32|437.33|435.13|437.52|435.32|437.33|435.13|0
1626447030000|2021-07-16 14:50:30|437.52|435.32|437.7|435.5|437.7|435.5|437.52|435.32|0
1626447040000|2021-07-16 14:50:40|437.52|435.32|437.89|435.69|437.89|435.69|437.52|435.32|0
1626447050000|2021-07-16 14:50:50|438.07|435.87|438.07|435.87|438.07|435.87|438.07|435.87|0
1626447060000|2021-07-16 14:51:00|437.79|435.59|437.15|434.95|437.79|435.59|437.15|434.95|0
1626447070000|2021-07-16 14:51:10|437.33|435.13|437.33|435.13|437.33|435.13|437.15|434.95|0
1626447080000|2021-07-16 14:51:20|437.15|434.95|437.52|435.32|437.52|435.32|437.15|434.95|0
1626447090000|2021-07-16 14:51:30|437.7|435.5|437.89|435.69|437.89|435.69|437.7|435.5|0
1626447100000|2021-07-16 14:51:40|438.07|435.87|438.07|435.87|438.07|435.87|437.89|435.69|0
1626447110000|2021-07-16 14:51:50|438.44|436.24|438.44|436.24|438.44|436.24|438.44|436.24|0
1626447120000|2021-07-16 14:52:00|438.62|436.42|439.18|436.98|439.18|436.98|438.62|436.42|0
1626447130000|2021-07-16 14:52:10|439.36|437.16|439.08|436.88|439.36|437.16|438.99|436.79|0
1626447140000|2021-07-16 14:52:20|439.18|436.98|439.18|436.98|439.18|436.98|439.18|436.98|0
1626447150000|2021-07-16 14:52:30|439.36|437.16|439.36|437.16|439.36|437.16|439.36|437.16|0
1626447160000|2021-07-16 14:52:40|439.18|436.98|439.18|436.98|439.18|436.98|438.99|436.79|0
1626447180000|2021-07-16 14:53:00|438.99|436.79|438.62|436.42|438.99|436.79|438.62|436.42|0
1626447190000|2021-07-16 14:53:10|438.81|436.61|438.81|436.61|438.81|436.61|438.81|436.61|0
1626447200000|2021-07-16 14:53:20|438.99|436.79|439.18|436.98|439.18|436.98|438.99|436.79|0
1626447210000|2021-07-16 14:53:30|438.99|436.79|439.18|436.98|439.18|436.98|438.99|436.79|0
1626447220000|2021-07-16 14:53:40|439.55|437.35|439.73|437.53|439.73|437.53|439.55|437.35|0
1626447240000|2021-07-16 14:54:00|439.36|437.16|439.18|436.98|439.55|437.35|439.18|436.98|0
1626447250000|2021-07-16 14:54:10|439.73|437.53|439.92|437.72|439.92|437.72|439.73|437.53|0
1626447260000|2021-07-16 14:54:20|439.73|437.53|439.73|437.53|439.73|437.53|439.36|437.16|0
1626447270000|2021-07-16 14:54:30|439.92|437.72|439.73|437.53|439.92|437.72|439.73|437.53|0
1626447280000|2021-07-16 14:54:40|439.92|437.72|439.73|437.53|440.29|438.09|439.73|437.53|0
1626447290000|2021-07-16 14:54:50|439.55|437.35|439.55|437.35|439.73|437.53|439.55|437.35|0
1626447300000|2021-07-16 14:55:00|439.92|437.72|439.73|437.53|439.92|437.72|439.73|437.53|0
1626447320000|2021-07-16 14:55:20|439.92|437.72|440.29|438.09|440.29|438.09|439.92|437.72|0
1626447330000|2021-07-16 14:55:30|440.1|437.9|440.29|438.09|440.29|438.09|440.1|437.9|0
1626447340000|2021-07-16 14:55:40|440.1|437.9|440.1|437.9|440.47|438.27|440.1|437.9|0
1626447350000|2021-07-16 14:55:50|440.19|437.99|439.92|437.72|440.19|437.99|439.92|437.72|0
1626447360000|2021-07-16 14:56:00|439.55|437.35|439.55|437.35|439.55|437.35|439.45|437.25|0
1626447370000|2021-07-16 14:56:10|439.36|437.16|439.18|436.98|439.36|437.16|439.18|436.98|0
1626447380000|2021-07-16 14:56:20|439.36|437.16|439.73|437.53|439.73|437.53|439.36|437.16|0
1626447390000|2021-07-16 14:56:30|439.92|437.72|440.29|438.09|440.29|438.09|439.92|437.72|0
1626447400000|2021-07-16 14:56:40|440.28|438.08|440.28|438.08|440.47|438.27|440.28|438.08|0
1626447410000|2021-07-16 14:56:50|440.1|437.9|440.1|437.9|440.1|437.9|440.1|437.9|0
1626447420000|2021-07-16 14:57:00|440.28|438.08|440.28|438.08|440.28|438.08|440.1|437.9|0
1626447430000|2021-07-16 14:57:10|440.47|438.27|440.1|437.9|440.65|438.45|440.1|437.9|0
1626447440000|2021-07-16 14:57:20|440.28|438.08|439.91|437.71|440.28|438.08|439.91|437.71|0
1626447450000|2021-07-16 14:57:30|440.1|437.9|439.54|437.34|440.1|437.9|439.54|437.34|0
1626447460000|2021-07-16 14:57:40|439.73|437.53|439.36|437.16|439.73|437.53|439.36|437.16|0
1626447480000|2021-07-16 14:58:00|439.54|437.34|439.18|436.98|439.54|437.34|439.18|436.98|0
1626447490000|2021-07-16 14:58:10|439.36|437.16|438.81|436.61|439.36|437.16|438.81|436.61|0
1626447500000|2021-07-16 14:58:20|438.44|436.24|438.07|435.87|438.44|436.24|437.7|435.5|0
1626447510000|2021-07-16 14:58:30|437.88|435.68|437.88|435.68|438.07|435.87|437.88|435.68|0
1626447520000|2021-07-16 14:58:40|438.07|435.87|437.7|435.5|438.25|436.05|437.7|435.5|0
1626447530000|2021-07-16 14:58:50|437.51|435.31|437.51|435.31|437.7|435.5|437.51|435.31|0
1626447540000|2021-07-16 14:59:00|437.7|435.5|437.33|435.13|437.88|435.68|437.33|435.13|0
1626447550000|2021-07-16 14:59:10|437.14|434.94|436.96|434.76|437.14|434.94|436.96|434.76|0
1626447560000|2021-07-16 14:59:20|436.78|434.58|436.96|434.76|436.96|434.76|436.78|434.58|0
1626447570000|2021-07-16 14:59:30|437.14|434.94|437.51|435.31|437.51|435.31|437.14|434.94|0
1626447580000|2021-07-16 14:59:40|437.88|435.68|437.88|435.68|437.88|435.68|437.7|435.5|0
1626447590000|2021-07-16 14:59:50|437.7|435.5|438.07|435.87|438.07|435.87|437.7|435.5|0
1626447600000|2021-07-16 15:00:00|438.25|436.05|437.7|435.5|438.62|436.42|437.7|435.5|0
1626447610000|2021-07-16 15:00:10|438.25|436.05|438.25|436.05|438.25|436.05|437.51|435.31|0
1626447620000|2021-07-16 15:00:20|438.8|436.6|438.62|436.42|438.8|436.6|438.44|436.24|0
1626447630000|2021-07-16 15:00:30|438.25|436.05|438.8|436.6|438.8|436.6|438.25|436.05|0
1626447640000|2021-07-16 15:00:40|438.89|436.69|438.8|436.6|438.89|436.69|438.62|436.42|0
1626447650000|2021-07-16 15:00:50|438.44|436.24|438.44|436.24|438.44|436.24|438.07|435.87|0
1626447660000|2021-07-16 15:01:00|438.52|436.32|438.62|436.42|438.62|436.42|438.44|436.24|0
1626447670000|2021-07-16 15:01:10|438.89|436.69|438.99|436.79|438.99|436.79|438.89|436.69|0
1626447680000|2021-07-16 15:01:20|438.62|436.42|438.43|436.23|438.8|436.6|438.43|436.23|0
1626447690000|2021-07-16 15:01:30|438.8|436.6|438.99|436.79|438.99|436.79|438.8|436.6|0
1626447700000|2021-07-16 15:01:40|439.17|436.97|438.99|436.79|439.17|436.97|438.99|436.79|0
1626447710000|2021-07-16 15:01:50|439.17|436.97|438.62|436.42|439.17|436.97|438.43|436.23|0
1626447720000|2021-07-16 15:02:00|438.43|436.23|438.25|436.05|438.43|436.23|437.88|435.68|0
1626447730000|2021-07-16 15:02:10|437.88|435.68|437.7|435.5|438.07|435.87|437.7|435.5|0
1626447740000|2021-07-16 15:02:20|437.42|435.22|437.51|435.31|437.7|435.5|437.42|435.22|0
1626447750000|2021-07-16 15:02:30|437.7|435.5|437.51|435.31|437.88|435.68|437.51|435.31|0
1626447760000|2021-07-16 15:02:40|437.88|435.68|437.88|435.68|438.07|435.87|437.88|435.68|0
1626447770000|2021-07-16 15:02:50|437.97|435.77|437.88|435.68|438.07|435.87|437.88|435.68|0
1626447780000|2021-07-16 15:03:00|438.25|436.05|437.7|435.5|438.25|436.05|437.7|435.5|0
1626447790000|2021-07-16 15:03:10|438.06|435.86|437.88|435.68|438.06|435.86|437.7|435.5|0
1626447800000|2021-07-16 15:03:20|437.7|435.5|437.7|435.5|437.7|435.5|437.51|435.31|0
1626447810000|2021-07-16 15:03:30|438.06|435.86|437.88|435.68|438.06|435.86|437.88|435.68|0
1626447820000|2021-07-16 15:03:40|438.06|435.86|438.06|435.86|438.25|436.05|437.88|435.68|0
1626447830000|2021-07-16 15:03:50|437.7|435.5|436.96|434.76|437.7|435.5|436.96|434.76|0
1626447840000|2021-07-16 15:04:00|436.77|434.57|436.04|433.84|436.96|434.76|436.04|433.84|0
1626447850000|2021-07-16 15:04:10|435.85|433.65|435.67|433.47|435.85|433.65|435.67|433.47|0
1626447860000|2021-07-16 15:04:20|435.12|432.92|436.04|433.84|436.04|433.84|435.12|432.92|0
1626447870000|2021-07-16 15:04:30|435.67|433.47|434.38|432.18|435.67|433.47|434.38|432.18|0
1626447880000|2021-07-16 15:04:40|434.93|432.73|434.56|432.36|434.93|432.73|434.56|432.36|0
1626447890000|2021-07-16 15:04:50|434.38|432.18|434.38|432.18|434.75|432.55|434.38|432.18|0
1626447900000|2021-07-16 15:05:00|434.65|432.45|434.75|432.55|434.75|432.55|434.2|432|0
1626447910000|2021-07-16 15:05:10|435.12|432.92|435.3|433.1|435.3|433.1|434.75|432.55|0
1626447920000|2021-07-16 15:05:20|435.12|432.92|434.75|432.55|435.12|432.92|434.75|432.55|0
1626447930000|2021-07-16 15:05:30|434.56|432.36|434.56|432.36|434.56|432.36|434.2|432|0
1626447940000|2021-07-16 15:05:40|434.75|432.55|434.93|432.73|435.12|432.92|434.75|432.55|0
1626447950000|2021-07-16 15:05:50|434.38|432.18|433.83|431.63|434.38|432.18|433.83|431.63|0
1626447960000|2021-07-16 15:06:00|434.01|431.81|433.64|431.44|434.38|432.18|433.64|431.44|0
1626447970000|2021-07-16 15:06:10|433.46|431.26|432.73|430.53|433.46|431.26|432.73|430.53|0
1626447980000|2021-07-16 15:06:20|432.54|430.34|433.28|431.08|433.28|431.08|432.54|430.34|0
1626447990000|2021-07-16 15:06:30|433.83|431.63|434.19|431.99|434.56|432.36|433.83|431.63|0
1626448000000|2021-07-16 15:06:40|434.01|431.81|434.75|432.55|434.75|432.55|434.01|431.81|0
1626448010000|2021-07-16 15:06:50|434.56|432.36|434.93|432.73|434.93|432.73|434.56|432.36|0
1626448020000|2021-07-16 15:07:00|435.3|433.1|435.48|433.28|435.48|433.28|435.3|433.1|0
1626448030000|2021-07-16 15:07:10|435.85|433.65|436.59|434.39|436.59|434.39|435.85|433.65|0
1626448040000|2021-07-16 15:07:20|436.77|434.57|436.77|434.57|436.77|434.57|436.59|434.39|0
1626448050000|2021-07-16 15:07:30|436.96|434.76|435.85|433.65|436.96|434.76|435.85|433.65|0
1626448060000|2021-07-16 15:07:40|435.67|433.47|435.57|433.37|435.67|433.47|435.57|433.37|0
1626448070000|2021-07-16 15:07:50|435.48|433.28|436.22|434.02|436.22|434.02|435.48|433.28|0
1626448080000|2021-07-16 15:08:00|435.85|433.65|435.85|433.65|436.22|434.02|435.85|433.65|0
1626448090000|2021-07-16 15:08:10|435.67|433.47|435.67|433.47|435.67|433.47|435.67|433.47|0
1626448100000|2021-07-16 15:08:20|435.48|433.28|435.48|433.28|435.48|433.28|435.48|433.28|0
1626448110000|2021-07-16 15:08:30|435.3|433.1|434.93|432.73|435.3|433.1|434.93|432.73|0
1626448120000|2021-07-16 15:08:40|435.11|432.91|435.85|433.65|435.85|433.65|435.11|432.91|0
1626448130000|2021-07-16 15:08:50|435.48|433.28|435.48|433.28|435.67|433.47|435.48|433.28|0
1626448140000|2021-07-16 15:09:00|435.85|433.65|435.48|433.28|436.03|433.83|435.48|433.28|0
1626448150000|2021-07-16 15:09:10|435.67|433.47|436.03|433.83|436.03|433.83|435.67|433.47|0
1626448160000|2021-07-16 15:09:20|436.22|434.02|435.67|433.47|436.22|434.02|435.67|433.47|0
1626448170000|2021-07-16 15:09:30|435.85|433.65|436.03|433.83|436.4|434.2|435.85|433.65|0
1626448180000|2021-07-16 15:09:40|435.85|433.65|436.22|434.02|436.22|434.02|435.85|433.65|0
1626448190000|2021-07-16 15:09:50|435.67|433.47|435.3|433.1|435.67|433.47|435.11|432.91|0
1626448200000|2021-07-16 15:10:00|434.93|432.73|435.11|432.91|435.11|432.91|434.56|432.36|0
1626448210000|2021-07-16 15:10:10|435.3|433.1|435.48|433.28|435.48|433.28|435.3|433.1|0
1626448220000|2021-07-16 15:10:20|435.67|433.47|436.03|433.83|436.03|433.83|435.67|433.47|0
1626448230000|2021-07-16 15:10:30|435.85|433.65|435.85|433.65|435.85|433.65|435.67|433.47|0
1626448240000|2021-07-16 15:10:40|436.03|433.83|436.22|434.02|436.22|434.02|435.85|433.65|0
1626448250000|2021-07-16 15:10:50|436.03|433.83|436.22|434.02|436.22|434.02|436.03|433.83|0
1626448260000|2021-07-16 15:11:00|436.03|433.83|436.31|434.11|436.31|434.11|436.03|433.83|0
1626448270000|2021-07-16 15:11:10|436.59|434.39|436.03|433.83|436.59|434.39|436.03|433.83|0
1626448280000|2021-07-16 15:11:20|435.94|433.74|435.66|433.46|435.94|433.74|435.66|433.46|0
1626448290000|2021-07-16 15:11:30|435.85|433.65|435.85|433.65|436.03|433.83|435.85|433.65|0
1626448300000|2021-07-16 15:11:40|435.94|433.74|436.03|433.83|436.03|433.83|435.85|433.65|0
1626448310000|2021-07-16 15:11:50|436.22|434.02|436.22|434.02|436.4|434.2|436.22|434.02|0
1626448320000|2021-07-16 15:12:00|436.31|434.11|436.03|433.83|436.31|434.11|436.03|433.83|0
1626448330000|2021-07-16 15:12:10|436.22|434.02|435.66|433.46|436.22|434.02|435.66|433.46|0
1626448340000|2021-07-16 15:12:20|435.85|433.65|435.85|433.65|436.03|433.83|435.66|433.46|0
1626448350000|2021-07-16 15:12:30|436.03|433.83|436.22|434.02|436.4|434.2|436.03|433.83|0
1626448360000|2021-07-16 15:12:40|436.4|434.2|436.22|434.02|436.4|434.2|436.22|434.02|0
1626448370000|2021-07-16 15:12:50|436.4|434.2|436.22|434.02|436.4|434.2|436.22|434.02|0
1626448380000|2021-07-16 15:13:00|436.4|434.2|436.4|434.2|436.77|434.57|436.4|434.2|0
1626448390000|2021-07-16 15:13:10|436.03|433.83|436.4|434.2|436.58|434.38|436.03|433.83|0
1626448400000|2021-07-16 15:13:20|436.03|433.83|435.85|433.65|436.03|433.83|435.85|433.65|0
1626448410000|2021-07-16 15:13:30|435.11|432.91|434.38|432.18|435.11|432.91|434.19|431.99|0
1626448420000|2021-07-16 15:13:40|434.93|432.73|434.56|432.36|434.93|432.73|434.19|431.99|0
1626448430000|2021-07-16 15:13:50|434.38|432.18|434.74|432.54|434.74|432.54|434.38|432.18|0
1626448440000|2021-07-16 15:14:00|434.65|432.45|434.19|431.99|435.11|432.91|434.19|431.99|0
1626448450000|2021-07-16 15:14:10|434.01|431.81|434.38|432.18|434.38|432.18|434.01|431.81|0
1626448460000|2021-07-16 15:14:20|434.56|432.36|434.38|432.18|434.56|432.36|434.38|432.18|0
1626448470000|2021-07-16 15:14:30|434.56|432.36|434.56|432.36|434.93|432.73|434.56|432.36|0
1626448480000|2021-07-16 15:14:40|434.38|432.18|434.38|432.18|434.38|432.18|434.19|431.99|0
1626448490000|2021-07-16 15:14:50|434.28|432.08|434.28|432.08|434.56|432.36|434.28|432.08|0
1626448500000|2021-07-16 15:15:00|434.56|432.36|434.74|432.54|434.74|432.54|434.37|432.17|0
1626448510000|2021-07-16 15:15:10|434.37|432.17|434.56|432.36|434.74|432.54|434.37|432.17|0
1626448520000|2021-07-16 15:15:20|434.74|432.54|434.37|432.17|434.74|432.54|434.37|432.17|0
1626448530000|2021-07-16 15:15:30|434.01|431.81|434.01|431.81|434.01|431.81|433.64|431.44|0
1626448540000|2021-07-16 15:15:40|434.19|431.99|433.82|431.62|434.19|431.99|433.82|431.62|0
1626448550000|2021-07-16 15:15:50|433.64|431.44|433.46|431.26|433.64|431.44|433.46|431.26|0
1626448560000|2021-07-16 15:16:00|433.09|430.89|433.82|431.62|433.82|431.62|433.09|430.89|0
1626448570000|2021-07-16 15:16:10|433.64|431.44|433.27|431.07|433.64|431.44|432.9|430.7|0
1626448580000|2021-07-16 15:16:20|433.09|430.89|433.27|431.07|433.27|431.07|433.09|430.89|0
1626448590000|2021-07-16 15:16:30|433.09|430.89|432.72|430.52|433.09|430.89|432.72|430.52|0
1626448600000|2021-07-16 15:16:40|432.54|430.34|431.8|429.6|432.72|430.52|431.8|429.6|0
1626448610000|2021-07-16 15:16:50|432.35|430.15|431.99|429.79|432.35|430.15|431.99|429.79|0
1626448620000|2021-07-16 15:17:00|432.35|430.15|433.27|431.07|433.27|431.07|432.35|430.15|0
1626448630000|2021-07-16 15:17:10|433.09|430.89|432.35|430.15|433.09|430.89|432.35|430.15|0
1626448640000|2021-07-16 15:17:20|432.72|430.52|433.27|431.07|433.27|431.07|432.72|430.52|0
1626448650000|2021-07-16 15:17:30|433.09|430.89|433.09|430.89|433.09|430.89|432.9|430.7|0
1626448660000|2021-07-16 15:17:40|433.45|431.25|433.45|431.25|433.45|431.25|433.27|431.07|0
1626448670000|2021-07-16 15:17:50|433.27|431.07|433.09|430.89|433.27|431.07|433.09|430.89|0
1626448680000|2021-07-16 15:18:00|432.9|430.7|433.27|431.07|433.45|431.25|432.9|430.7|0
1626448690000|2021-07-16 15:18:10|433.45|431.25|433.82|431.62|433.82|431.62|433.45|431.25|0
1626448700000|2021-07-16 15:18:20|434.01|431.81|434.28|432.08|434.28|432.08|434.01|431.81|0
1626448710000|2021-07-16 15:18:30|434.37|432.17|435.11|432.91|435.11|432.91|434.37|432.17|0
1626448720000|2021-07-16 15:18:40|435.29|433.09|435.29|433.09|435.48|433.28|435.29|433.09|0
1626448730000|2021-07-16 15:18:50|435.48|433.28|435.66|433.46|435.66|433.46|435.29|433.09|0
1626448740000|2021-07-16 15:19:00|435.85|433.65|435.48|433.28|435.85|433.65|435.48|433.28|0
1626448750000|2021-07-16 15:19:10|435.29|433.09|434.74|432.54|435.29|433.09|434.74|432.54|0
1626448760000|2021-07-16 15:19:20|434.92|432.72|434.37|432.17|434.92|432.72|434.37|432.17|0
1626448770000|2021-07-16 15:19:30|434.56|432.36|435.29|433.09|435.29|433.09|434.56|432.36|0
1626448780000|2021-07-16 15:19:40|435.2|433|435.29|433.09|435.48|433.28|435.2|433|0
1626448790000|2021-07-16 15:19:50|435.48|433.28|434.92|432.72|435.48|433.28|434.92|432.72|0
1626448800000|2021-07-16 15:20:00|434.74|432.54|434.56|432.36|434.92|432.72|434.56|432.36|0
1626448810000|2021-07-16 15:20:10|434.37|432.17|434.56|432.36|434.56|432.36|434.37|432.17|0
1626448820000|2021-07-16 15:20:20|434.37|432.17|434.92|432.72|434.92|432.72|434.37|432.17|0
1626448830000|2021-07-16 15:20:30|434.74|432.54|434.56|432.36|434.74|432.54|434.56|432.36|0
1626448840000|2021-07-16 15:20:40|434.74|432.54|434.83|432.63|434.92|432.72|434.74|432.54|0
1626448850000|2021-07-16 15:20:50|434.74|432.54|435.11|432.91|435.11|432.91|434.56|432.36|0
1626448860000|2021-07-16 15:21:00|435.29|433.09|435.11|432.91|435.29|433.09|435.11|432.91|0
1626448870000|2021-07-16 15:21:10|435.29|433.09|435.66|433.46|435.66|433.46|435.29|433.09|0
1626448880000|2021-07-16 15:21:20|435.84|433.64|435.29|433.09|435.84|433.64|435.29|433.09|0
1626448890000|2021-07-16 15:21:30|435.48|433.28|435.66|433.46|435.66|433.46|435.29|433.09|0
1626448900000|2021-07-16 15:21:40|435.48|433.28|435.66|433.46|435.66|433.46|435.48|433.28|0
1626448910000|2021-07-16 15:21:50|435.84|433.64|435.48|433.28|435.84|433.64|435.48|433.28|0
1626448920000|2021-07-16 15:22:00|435.66|433.46|435.75|433.55|435.75|433.55|435.48|433.28|0
1626448930000|2021-07-16 15:22:10|435.66|433.46|435.84|433.64|435.84|433.64|435.66|433.46|0
1626448940000|2021-07-16 15:22:20|436.03|433.83|435.84|433.64|436.4|434.2|435.84|433.64|0
1626448950000|2021-07-16 15:22:30|436.4|434.2|436.58|434.38|436.58|434.38|436.4|434.2|0
1626448960000|2021-07-16 15:22:40|436.77|434.57|436.76|434.56|436.77|434.57|436.58|434.38|0
1626448970000|2021-07-16 15:22:50|436.67|434.47|436.58|434.38|436.67|434.47|436.58|434.38|0
1626448980000|2021-07-16 15:23:00|436.21|434.01|435.84|433.64|436.21|434.01|435.84|433.64|0
1626448990000|2021-07-16 15:23:10|435.66|433.46|435.66|433.46|435.75|433.55|435.66|433.46|0
1626449000000|2021-07-16 15:23:20|435.48|433.28|435.29|433.09|435.48|433.28|435.29|433.09|0
1626449010000|2021-07-16 15:23:30|434.92|432.72|435.11|432.91|435.11|432.91|434.92|432.72|0
1626449020000|2021-07-16 15:23:40|434.92|432.72|434.74|432.54|434.92|432.72|434.74|432.54|0
1626449030000|2021-07-16 15:23:50|434.92|432.72|434.92|432.72|435.11|432.91|434.92|432.72|0
1626449040000|2021-07-16 15:24:00|435.11|432.91|435.11|432.91|435.11|432.91|435.11|432.91|0
1626449050000|2021-07-16 15:24:10|435.29|433.09|435.47|433.27|435.47|433.27|435.29|433.09|0
1626449060000|2021-07-16 15:24:20|435.29|433.09|435.47|433.27|435.47|433.27|435.29|433.09|0
1626449070000|2021-07-16 15:24:30|435.29|433.09|434.92|432.72|435.29|433.09|434.92|432.72|0
1626449080000|2021-07-16 15:24:40|435.11|432.91|434.55|432.35|435.11|432.91|434.55|432.35|0
1626449090000|2021-07-16 15:24:50|434.74|432.54|434.55|432.35|434.74|432.54|434.55|432.35|0
1626449100000|2021-07-16 15:25:00|434.37|432.17|434.37|432.17|434.37|432.17|434.37|432.17|0
1626449110000|2021-07-16 15:25:10|434.19|431.99|433.82|431.62|434.19|431.99|433.82|431.62|0
1626449120000|2021-07-16 15:25:20|433.64|431.44|434|431.8|434|431.8|433.64|431.44|0
1626449130000|2021-07-16 15:25:30|433.27|431.07|434|431.8|434|431.8|433.27|431.07|0
1626449140000|2021-07-16 15:25:40|434.19|431.99|434.55|432.35|434.55|432.35|434.19|431.99|0
1626449150000|2021-07-16 15:25:50|434.37|432.17|434.55|432.35|434.55|432.35|434.37|432.17|0
1626449160000|2021-07-16 15:26:00|434.74|432.54|435.11|432.91|435.11|432.91|434.74|432.54|0
1626449170000|2021-07-16 15:26:10|434.74|432.54|435.29|433.09|435.29|433.09|434.74|432.54|0
1626449180000|2021-07-16 15:26:20|435.47|433.27|435.84|433.64|435.84|433.64|435.47|433.27|0
1626449190000|2021-07-16 15:26:30|436.03|433.83|434.92|432.72|436.03|433.83|434.92|432.72|0
1626449200000|2021-07-16 15:26:40|435.11|432.91|435.47|433.27|435.47|433.27|435.11|432.91|0
1626449210000|2021-07-16 15:26:50|435.29|433.09|434.92|432.72|435.47|433.27|434.92|432.72|0
1626449220000|2021-07-16 15:27:00|434.83|432.63|435.29|433.09|435.47|433.27|434.83|432.63|0
1626449230000|2021-07-16 15:27:10|435.66|433.46|435.29|433.09|435.66|433.46|435.29|433.09|0
1626449240000|2021-07-16 15:27:20|435.38|433.18|435.29|433.09|435.47|433.27|435.29|433.09|0
1626449250000|2021-07-16 15:27:30|435.11|432.91|435.11|432.91|435.29|433.09|435.11|432.91|0
1626449260000|2021-07-16 15:27:40|435.29|433.09|435.29|433.09|435.29|433.09|435.11|432.91|0
1626449270000|2021-07-16 15:27:50|435.11|432.91|434.92|432.72|435.11|432.91|434.92|432.72|0
1626449280000|2021-07-16 15:28:00|435.11|432.91|434.74|432.54|435.11|432.91|434.74|432.54|0
1626449290000|2021-07-16 15:28:10|434.55|432.35|434.19|431.99|434.55|432.35|434.19|431.99|0
1626449300000|2021-07-16 15:28:20|434.37|432.17|434|431.8|434.37|432.17|434|431.8|0
1626449310000|2021-07-16 15:28:30|434.37|432.17|434.46|432.26|434.55|432.35|434.37|432.17|0
1626449320000|2021-07-16 15:28:40|434.74|432.54|434.74|432.54|435.1|432.9|434.74|432.54|0
1626449330000|2021-07-16 15:28:50|434.55|432.35|434.55|432.35|434.55|432.35|434.37|432.17|0
1626449340000|2021-07-16 15:29:00|434.37|432.17|433.82|431.62|434.37|432.17|433.82|431.62|0
1626449350000|2021-07-16 15:29:10|433.63|431.43|433.63|431.43|433.63|431.43|433.63|431.43|0
1626449360000|2021-07-16 15:29:20|433.45|431.25|432.9|430.7|433.45|431.25|432.9|430.7|0
1626449370000|2021-07-16 15:29:30|433.08|430.88|432.9|430.7|433.08|430.88|432.9|430.7|0
1626449380000|2021-07-16 15:29:40|433.08|430.88|433.63|431.43|433.63|431.43|433.08|430.88|0
1626449390000|2021-07-16 15:29:50|433.27|431.07|432.9|430.7|433.27|431.07|432.9|430.7|0
1626449400000|2021-07-16 15:30:00|432.71|430.51|433.27|431.07|433.27|431.07|432.71|430.51|0
1626449410000|2021-07-16 15:30:10|433.45|431.25|433.27|431.07|433.63|431.43|433.27|431.07|0
1626449420000|2021-07-16 15:30:20|432.9|430.7|434|431.8|434|431.8|432.9|430.7|0
1626449430000|2021-07-16 15:30:30|434.18|431.98|434|431.8|434.18|431.98|434|431.8|0
1626449440000|2021-07-16 15:30:40|433.82|431.62|433.27|431.07|433.82|431.62|433.27|431.07|0
1626449450000|2021-07-16 15:30:50|433.45|431.25|433.27|431.07|433.45|431.25|433.08|430.88|0
1626449460000|2021-07-16 15:31:00|433.82|431.62|434|431.8|434|431.8|433.82|431.62|0
1626449470000|2021-07-16 15:31:10|434.37|432.17|433.63|431.43|434.37|432.17|433.63|431.43|0
1626449480000|2021-07-16 15:31:20|433.26|431.06|433.45|431.25|433.45|431.25|433.26|431.06|0
1626449490000|2021-07-16 15:31:30|433.26|431.06|433.63|431.43|433.63|431.43|433.26|431.06|0
1626449500000|2021-07-16 15:31:40|433.26|431.06|433.82|431.62|433.82|431.62|433.26|431.06|0
1626449510000|2021-07-16 15:31:50|434|431.8|433.82|431.62|434|431.8|433.82|431.62|0
1626449520000|2021-07-16 15:32:00|434.18|431.98|434.74|432.54|434.74|432.54|434.18|431.98|0
1626449530000|2021-07-16 15:32:10|434.55|432.35|434.55|432.35|434.74|432.54|434.55|432.35|0
1626449540000|2021-07-16 15:32:20|435.1|432.9|434.55|432.35|435.29|433.09|434.55|432.35|0
1626449550000|2021-07-16 15:32:30|434.37|432.17|434.37|432.17|434.37|432.17|434.37|432.17|0
1626449560000|2021-07-16 15:32:40|434.18|431.98|434.18|431.98|434.18|431.98|434|431.8|0
1626449570000|2021-07-16 15:32:50|434|431.8|433.26|431.06|434|431.8|433.26|431.06|0
1626449580000|2021-07-16 15:33:00|433.45|431.25|434.18|431.98|434.37|432.17|433.45|431.25|0
1626449590000|2021-07-16 15:33:10|434|431.8|434|431.8|434.37|432.17|434|431.8|0
1626449600000|2021-07-16 15:33:20|434.37|432.17|434.73|432.53|434.73|432.53|434.37|432.17|0
1626449610000|2021-07-16 15:33:30|434.92|432.72|435.29|433.09|435.29|433.09|434.92|432.72|0
1626449620000|2021-07-16 15:33:40|435.1|432.9|434.92|432.72|435.1|432.9|434.92|432.72|0
1626449630000|2021-07-16 15:33:50|435.1|432.9|435.47|433.27|435.47|433.27|435.1|432.9|0
1626449640000|2021-07-16 15:34:00|435.65|433.45|435.84|433.64|435.84|433.64|435.65|433.45|0
1626449650000|2021-07-16 15:34:10|436.02|433.82|436.02|433.82|436.02|433.82|435.84|433.64|0
1626449660000|2021-07-16 15:34:20|436.21|434.01|436.58|434.38|436.58|434.38|436.21|434.01|0
1626449670000|2021-07-16 15:34:30|436.39|434.19|436.58|434.38|436.58|434.38|436.39|434.19|0
1626449680000|2021-07-16 15:34:40|436.76|434.56|436.58|434.38|436.76|434.56|436.58|434.38|0
1626449690000|2021-07-16 15:34:50|436.39|434.19|436.94|434.74|436.94|434.74|436.39|434.19|0
1626449700000|2021-07-16 15:35:00|436.76|434.56|436.58|434.38|436.76|434.56|436.58|434.38|0
1626449710000|2021-07-16 15:35:10|436.76|434.56|436.76|434.56|437.13|434.93|436.76|434.56|0
1626449720000|2021-07-16 15:35:20|436.94|434.74|436.76|434.56|436.94|434.74|436.76|434.56|0
1626449730000|2021-07-16 15:35:30|436.57|434.37|436.02|433.82|436.57|434.37|436.02|433.82|0
1626449740000|2021-07-16 15:35:40|435.84|433.64|435.84|433.64|435.84|433.64|435.84|433.64|0
1626449750000|2021-07-16 15:35:50|435.65|433.45|436.21|434.01|436.21|434.01|435.65|433.45|0
1626449760000|2021-07-16 15:36:00|436.39|434.19|436.02|433.82|436.39|434.19|436.02|433.82|0
1626449770000|2021-07-16 15:36:10|436.21|434.01|436.76|434.56|436.76|434.56|436.21|434.01|0
1626449780000|2021-07-16 15:36:20|436.66|434.46|436.57|434.37|436.66|434.46|436.57|434.37|0
1626449790000|2021-07-16 15:36:30|436.76|434.56|436.76|434.56|436.94|434.74|436.76|434.56|0
1626449800000|2021-07-16 15:36:40|436.57|434.37|436.76|434.56|436.76|434.56|436.57|434.37|0
1626449810000|2021-07-16 15:36:50|436.94|434.74|436.94|434.74|436.94|434.74|436.76|434.56|0
1626449820000|2021-07-16 15:37:00|437.13|434.93|436.94|434.74|437.31|435.11|436.94|434.74|0
1626449830000|2021-07-16 15:37:10|437.13|434.93|437.13|434.93|437.13|434.93|436.76|434.56|0
1626449840000|2021-07-16 15:37:20|436.94|434.74|437.13|434.93|437.13|434.93|436.94|434.74|0
1626449850000|2021-07-16 15:37:30|436.94|434.74|437.31|435.11|437.31|435.11|436.94|434.74|0
1626449860000|2021-07-16 15:37:40|437.13|434.93|437.13|434.93|437.13|434.93|436.94|434.74|0
1626449870000|2021-07-16 15:37:50|437.31|435.11|437.13|434.93|437.31|435.11|436.94|434.74|0
1626449880000|2021-07-16 15:38:00|437.31|435.11|437.13|434.93|437.31|435.11|437.13|434.93|0
1626449890000|2021-07-16 15:38:10|436.94|434.74|436.76|434.56|436.94|434.74|436.76|434.56|0
1626449900000|2021-07-16 15:38:20|436.94|434.74|437.13|434.93|437.31|435.11|436.94|434.74|0
1626449910000|2021-07-16 15:38:30|437.31|435.11|437.5|435.3|437.5|435.3|437.31|435.11|0
1626449920000|2021-07-16 15:38:40|437.68|435.48|437.5|435.3|437.68|435.48|437.5|435.3|0
1626449930000|2021-07-16 15:38:50|437.31|435.11|437.86|435.66|437.86|435.66|437.31|435.11|0
1626449940000|2021-07-16 15:39:00|437.68|435.48|437.13|434.93|437.68|435.48|437.13|434.93|0
1626449950000|2021-07-16 15:39:10|437.31|435.11|437.13|434.93|437.31|435.11|436.94|434.74|0
1626449960000|2021-07-16 15:39:20|437.31|435.11|437.13|434.93|437.31|435.11|437.13|434.93|0
1626449970000|2021-07-16 15:39:30|436.94|434.74|437.13|434.93|437.13|434.93|436.94|434.74|0
1626449980000|2021-07-16 15:39:40|436.94|434.74|437.13|434.93|437.13|434.93|436.94|434.74|0
1626449990000|2021-07-16 15:39:50|436.94|434.74|436.94|434.74|436.94|434.74|436.94|434.74|0
1626450000000|2021-07-16 15:40:00|437.13|434.93|437.13|434.93|437.13|434.93|436.94|434.74|0
1626450010000|2021-07-16 15:40:10|437.31|435.11|437.13|434.93|437.31|435.11|437.13|434.93|0
1626450020000|2021-07-16 15:40:20|437.31|435.11|436.76|434.56|437.31|435.11|436.76|434.56|0
1626450030000|2021-07-16 15:40:30|436.94|434.74|436.76|434.56|436.94|434.74|436.57|434.37|0
1626450040000|2021-07-16 15:40:40|436.85|434.65|436.76|434.56|437.13|434.93|436.76|434.56|0
1626450050000|2021-07-16 15:40:50|436.57|434.37|436.57|434.37|436.76|434.56|436.57|434.37|0
1626450060000|2021-07-16 15:41:00|436.76|434.56|436.76|434.56|436.76|434.56|436.76|434.56|0
1626450070000|2021-07-16 15:41:10|436.94|434.74|436.94|434.74|436.94|434.74|436.94|434.74|0
1626450080000|2021-07-16 15:41:20|437.13|434.93|437.31|435.11|437.31|435.11|437.13|434.93|0
1626450090000|2021-07-16 15:41:30|437.13|434.93|437.13|434.93|437.13|434.93|437.13|434.93|0
1626450100000|2021-07-16 15:41:40|437.31|435.11|436.76|434.56|437.31|435.11|436.76|434.56|0
1626450110000|2021-07-16 15:41:50|436.57|434.37|436.76|434.56|436.76|434.56|436.39|434.19|0
1626450120000|2021-07-16 15:42:00|436.94|434.74|436.57|434.37|436.94|434.74|436.57|434.37|0
1626450130000|2021-07-16 15:42:10|436.39|434.19|435.83|433.63|436.39|434.19|435.83|433.63|0
1626450140000|2021-07-16 15:42:20|436.02|433.82|436.2|434|436.2|434|436.02|433.82|0
1626450150000|2021-07-16 15:42:30|436.02|433.82|435.83|433.63|436.02|433.82|435.83|433.63|0
1626450160000|2021-07-16 15:42:40|436.02|433.82|435.83|433.63|436.02|433.82|435.83|433.63|0
1626450170000|2021-07-16 15:42:50|435.65|433.45|435.65|433.45|435.65|433.45|435.65|433.45|0
1626450180000|2021-07-16 15:43:00|435.47|433.27|435.83|433.63|435.83|433.63|435.47|433.27|0
1626450200000|2021-07-16 15:43:20|436.02|433.82|435.92|433.72|436.2|434|435.92|433.72|0
1626450210000|2021-07-16 15:43:30|436.02|433.82|435.83|433.63|436.02|433.82|435.83|433.63|0
1626450220000|2021-07-16 15:43:40|436.02|433.82|435.65|433.45|436.02|433.82|435.65|433.45|0
1626450230000|2021-07-16 15:43:50|435.47|433.27|435.28|433.08|435.47|433.27|435.1|432.9|0
1626450240000|2021-07-16 15:44:00|435.1|432.9|435.28|433.08|435.47|433.27|435.1|432.9|0
1626450250000|2021-07-16 15:44:10|435.47|433.27|435.47|433.27|435.47|433.27|435.47|433.27|0
1626450260000|2021-07-16 15:44:20|435.28|433.08|434.91|432.71|435.28|433.08|434.91|432.71|0
1626450270000|2021-07-16 15:44:30|434.73|432.53|434.73|432.53|434.82|432.62|434.73|432.53|0
1626450280000|2021-07-16 15:44:40|434.91|432.71|435.1|432.9|435.1|432.9|434.91|432.71|0
1626450290000|2021-07-16 15:44:50|434.73|432.53|434.82|432.62|434.91|432.71|434.73|432.53|0
1626450300000|2021-07-16 15:45:00|435.1|432.9|434.73|432.53|435.1|432.9|434.73|432.53|0
1626450310000|2021-07-16 15:45:10|434.63|432.43|435.28|433.08|435.28|433.08|434.63|432.43|0
1626450320000|2021-07-16 15:45:20|435.47|433.27|435.1|432.9|435.47|433.27|435.1|432.9|0
1626450330000|2021-07-16 15:45:30|434.73|432.53|434.73|432.53|434.73|432.53|434.55|432.35|0
1626450340000|2021-07-16 15:45:40|434.91|432.71|435.65|433.45|435.65|433.45|434.91|432.71|0
1626450350000|2021-07-16 15:45:50|435.47|433.27|435.1|432.9|435.47|433.27|435.1|432.9|0
1626450360000|2021-07-16 15:46:00|435.47|433.27|435.28|433.08|435.65|433.45|435.28|433.08|0
1626450370000|2021-07-16 15:46:10|435.1|432.9|434.91|432.71|435.1|432.9|434.91|432.71|0
1626450380000|2021-07-16 15:46:20|434.73|432.53|434.73|432.53|434.73|432.53|434.54|432.34|0
1626450390000|2021-07-16 15:46:30|434.63|432.43|434.18|431.98|434.63|432.43|434.18|431.98|0
1626450400000|2021-07-16 15:46:40|433.99|431.79|433.81|431.61|433.99|431.79|433.63|431.43|0
1626450410000|2021-07-16 15:46:50|433.44|431.24|432.71|430.51|433.44|431.24|432.71|430.51|0
1626450420000|2021-07-16 15:47:00|432.52|430.32|432.52|430.32|432.89|430.69|432.52|430.32|0
1626450430000|2021-07-16 15:47:10|432.89|430.69|432.89|430.69|433.07|430.87|432.89|430.69|0
1626450440000|2021-07-16 15:47:20|433.07|430.87|433.26|431.06|433.26|431.06|432.89|430.69|0
1626450450000|2021-07-16 15:47:30|432.89|430.69|432.89|430.69|433.07|430.87|432.89|430.69|0
1626450460000|2021-07-16 15:47:40|433.07|430.87|433.26|431.06|433.26|431.06|433.07|430.87|0
1626450470000|2021-07-16 15:47:50|433.07|430.87|432.71|430.51|433.07|430.87|432.71|430.51|0
1626450480000|2021-07-16 15:48:00|432.89|430.69|433.26|431.06|433.26|431.06|432.89|430.69|0
1626450490000|2021-07-16 15:48:10|433.44|431.24|433.26|431.06|433.44|431.24|433.07|430.87|0
1626450500000|2021-07-16 15:48:20|433.44|431.24|433.44|431.24|433.44|431.24|433.44|431.24|0
1626450510000|2021-07-16 15:48:30|433.35|431.15|433.44|431.24|433.44|431.24|433.16|430.96|0
1626450520000|2021-07-16 15:48:40|433.62|431.42|433.44|431.24|433.62|431.42|433.44|431.24|0
1626450530000|2021-07-16 15:48:50|433.62|431.42|433.62|431.42|433.62|431.42|433.62|431.42|0
1626450540000|2021-07-16 15:49:00|433.81|431.61|433.99|431.79|434.18|431.98|433.81|431.61|0
1626450550000|2021-07-16 15:49:10|433.81|431.61|434.18|431.98|434.18|431.98|433.81|431.61|0
1626450560000|2021-07-16 15:49:20|434.36|432.16|434.54|432.34|434.54|432.34|434.36|432.16|0
1626450570000|2021-07-16 15:49:30|434.36|432.16|434.54|432.34|434.73|432.53|434.36|432.16|0
1626450580000|2021-07-16 15:49:40|434.36|432.16|434.18|431.98|434.36|432.16|434.18|431.98|0
1626450590000|2021-07-16 15:49:50|434.36|432.16|434.18|431.98|434.36|432.16|434.18|431.98|0
1626450600000|2021-07-16 15:50:00|434.36|432.16|434.54|432.34|434.54|432.34|434.18|431.98|0
1626450610000|2021-07-16 15:50:10|434.73|432.53|434.54|432.34|435.1|432.9|434.54|432.34|0
1626450620000|2021-07-16 15:50:20|434.45|432.25|434.36|432.16|434.54|432.34|434.36|432.16|0
1626450630000|2021-07-16 15:50:30|434.18|431.98|433.99|431.79|434.18|431.98|433.99|431.79|0
1626450640000|2021-07-16 15:50:40|433.81|431.61|433.99|431.79|433.99|431.79|433.81|431.61|0
1626450650000|2021-07-16 15:50:50|434.17|431.97|434.17|431.97|434.45|432.25|434.17|431.97|0
1626450660000|2021-07-16 15:51:00|433.99|431.79|434.54|432.34|434.54|432.34|433.99|431.79|0
1626450670000|2021-07-16 15:51:10|434.73|432.53|434.73|432.53|434.73|432.53|434.54|432.34|0
1626450680000|2021-07-16 15:51:20|434.91|432.71|434.91|432.71|434.91|432.71|434.91|432.71|0
1626450690000|2021-07-16 15:51:30|434.73|432.53|435.09|432.89|435.09|432.89|434.73|432.53|0
1626450700000|2021-07-16 15:51:40|434.73|432.53|434.73|432.53|434.81|432.61|434.73|432.53|0
1626450710000|2021-07-16 15:51:50|434.91|432.71|434.91|432.71|435.09|432.89|434.91|432.71|0
1626450720000|2021-07-16 15:52:00|434.73|432.53|434.91|432.71|434.91|432.71|434.73|432.53|0
1626450730000|2021-07-16 15:52:10|435.09|432.89|435.18|432.98|435.28|433.08|435.09|432.89|0
1626450740000|2021-07-16 15:52:20|435.28|433.08|435.65|433.45|435.65|433.45|435.28|433.08|0
1626450750000|2021-07-16 15:52:30|435.83|433.63|435.83|433.63|435.83|433.63|435.83|433.63|0
1626450760000|2021-07-16 15:52:40|435.65|433.45|435.65|433.45|435.83|433.63|435.65|433.45|0
1626450770000|2021-07-16 15:52:50|435.83|433.63|435.83|433.63|435.83|433.63|435.65|433.45|0
1626450780000|2021-07-16 15:53:00|436.01|433.81|435.83|433.63|436.01|433.81|435.83|433.63|0
1626450790000|2021-07-16 15:53:10|436.01|433.81|436.2|434|436.2|434|436.01|433.81|0
1626450810000|2021-07-16 15:53:30|436.57|434.37|436.57|434.37|436.75|434.55|436.57|434.37|0
1626450820000|2021-07-16 15:53:40|436.94|434.74|437.12|434.92|437.3|435.1|436.94|434.74|0
1626450830000|2021-07-16 15:53:50|436.94|434.74|436.57|434.37|436.94|434.74|436.57|434.37|0
1626450840000|2021-07-16 15:54:00|436.75|434.55|436.94|434.74|436.94|434.74|436.75|434.55|0
1626450850000|2021-07-16 15:54:10|436.75|434.55|437.12|434.92|437.12|434.92|436.75|434.55|0
1626450860000|2021-07-16 15:54:20|436.94|434.74|437.12|434.92|437.3|435.1|436.94|434.74|0
1626450870000|2021-07-16 15:54:30|436.94|434.74|436.94|434.74|436.94|434.74|436.94|434.74|0
1626450890000|2021-07-16 15:54:50|436.93|434.73|437.3|435.1|437.3|435.1|436.93|434.73|0
1626450900000|2021-07-16 15:55:00|437.12|434.92|437.12|434.92|437.12|434.92|437.12|434.92|0
1626450910000|2021-07-16 15:55:10|436.93|434.73|436.93|434.73|437.12|434.92|436.93|434.73|0
1626450920000|2021-07-16 15:55:20|437.3|435.1|437.12|434.92|437.3|435.1|437.12|434.92|0
1626450930000|2021-07-16 15:55:30|437.3|435.1|437.49|435.29|437.49|435.29|437.3|435.1|0
1626450940000|2021-07-16 15:55:40|437.67|435.47|437.67|435.47|437.67|435.47|437.67|435.47|0
1626450950000|2021-07-16 15:55:50|437.49|435.29|437.3|435.1|437.49|435.29|437.3|435.1|0
1626450960000|2021-07-16 15:56:00|437.49|435.29|437.67|435.47|437.86|435.66|437.49|435.29|0
1626450970000|2021-07-16 15:56:10|437.86|435.66|438.23|436.03|438.23|436.03|437.86|435.66|0
1626450980000|2021-07-16 15:56:20|438.04|435.84|438.04|435.84|438.04|435.84|438.04|435.84|0
1626450990000|2021-07-16 15:56:30|438.23|436.03|438.23|436.03|438.23|436.03|438.23|436.03|0
1626451000000|2021-07-16 15:56:40|438.04|435.84|437.86|435.66|438.04|435.84|437.86|435.66|0
1626451010000|2021-07-16 15:56:50|437.67|435.47|437.49|435.29|437.67|435.47|437.49|435.29|0
1626451020000|2021-07-16 15:57:00|437.3|435.1|437.3|435.1|437.3|435.1|437.3|435.1|0
1626451030000|2021-07-16 15:57:10|437.12|434.92|437.3|435.1|437.3|435.1|437.12|434.92|0
1626451040000|2021-07-16 15:57:20|437.12|434.92|437.3|435.1|437.3|435.1|436.93|434.73|0
1626451050000|2021-07-16 15:57:30|437.12|434.92|437.12|434.92|437.12|434.92|437.12|434.92|0
1626451060000|2021-07-16 15:57:40|436.93|434.73|437.02|434.82|437.12|434.92|436.93|434.73|0
1626451070000|2021-07-16 15:57:50|436.93|434.73|436.75|434.55|436.93|434.73|436.75|434.55|0
1626451080000|2021-07-16 15:58:00|437.12|434.92|436.93|434.73|437.12|434.92|436.93|434.73|0
1626451090000|2021-07-16 15:58:10|437.12|434.92|437.3|435.1|437.3|435.1|436.93|434.73|0
1626451100000|2021-07-16 15:58:20|437.21|435.01|436.93|434.73|437.21|435.01|436.93|434.73|0
1626451110000|2021-07-16 15:58:30|437.12|434.92|437.02|434.82|437.12|434.92|437.02|434.82|0
1626451120000|2021-07-16 15:58:40|437.12|434.92|436.84|434.64|437.12|434.92|436.84|434.64|0
1626451130000|2021-07-16 15:58:50|436.75|434.55|436.75|434.55|436.93|434.73|436.75|434.55|0
1626451140000|2021-07-16 15:59:00|436.93|434.73|436.93|434.73|436.93|434.73|436.93|434.73|0
1626451150000|2021-07-16 15:59:10|437.12|434.92|436.93|434.73|437.12|434.92|436.93|434.73|0
1626451160000|2021-07-16 15:59:20|436.75|434.55|436.75|434.55|436.93|434.73|436.75|434.55|0
1626451170000|2021-07-16 15:59:30|436.93|434.73|436.93|434.73|436.93|434.73|436.93|434.73|0
1626451180000|2021-07-16 15:59:40|437.02|434.82|437.12|434.92|437.12|434.92|436.93|434.73|0
1626451190000|2021-07-16 15:59:50|436.93|434.73|436.93|434.73|436.93|434.73|436.93|434.73|0
1626451200000|2021-07-16 16:00:00|437.12|434.92|437.3|435.1|437.3|435.1|437.12|434.92|0
1626451210000|2021-07-16 16:00:10|437.49|435.29|436.75|434.55|437.49|435.29|436.75|434.55|0
1626451220000|2021-07-16 16:00:20|436.93|434.73|436.75|434.55|436.93|434.73|436.75|434.55|0
1626451230000|2021-07-16 16:00:30|436.56|434.36|436.93|434.73|436.93|434.73|436.56|434.36|0
1626451240000|2021-07-16 16:00:40|437.12|434.92|436.7|434.5|437.3|435.1|436.7|434.5|0
1626451250000|2021-07-16 16:00:50|436.51|434.31|436.51|434.31|436.7|434.5|436.51|434.31|0
1626451260000|2021-07-16 16:01:00|436.88|434.68|436.7|434.5|436.88|434.68|436.7|434.5|0
1626451270000|2021-07-16 16:01:10|436.88|434.68|437.07|434.87|437.07|434.87|436.88|434.68|0
1626451280000|2021-07-16 16:01:20|437.25|435.05|437.34|435.14|437.34|435.14|437.25|435.05|0
1626451290000|2021-07-16 16:01:30|437.25|435.05|437.25|435.05|437.44|435.24|437.07|434.87|0
1626451300000|2021-07-16 16:01:40|437.44|435.24|437.25|435.05|437.44|435.24|437.25|435.05|0
1626451310000|2021-07-16 16:01:50|437.44|435.24|437.62|435.42|437.62|435.42|437.44|435.24|0
1626451320000|2021-07-16 16:02:00|437.44|435.24|437.44|435.24|437.44|435.24|437.44|435.24|0
1626451330000|2021-07-16 16:02:10|437.62|435.42|437.62|435.42|437.62|435.42|437.44|435.24|0
1626451340000|2021-07-16 16:02:20|437.81|435.61|437.81|435.61|437.81|435.61|437.81|435.61|0
1626451350000|2021-07-16 16:02:30|437.99|435.79|437.81|435.61|437.99|435.79|437.81|435.61|0
1626451360000|2021-07-16 16:02:40|437.62|435.42|437.81|435.61|437.81|435.61|437.62|435.42|0
1626451370000|2021-07-16 16:02:50|437.71|435.51|437.99|435.79|437.99|435.79|437.71|435.51|0
1626451380000|2021-07-16 16:03:00|437.81|435.61|438.17|435.97|438.17|435.97|437.81|435.61|0
1626451390000|2021-07-16 16:03:10|437.99|435.79|437.99|435.79|438.17|435.97|437.99|435.79|0
1626451400000|2021-07-16 16:03:20|438.17|435.97|438.54|436.34|438.54|436.34|438.17|435.97|0
1626451410000|2021-07-16 16:03:30|438.73|436.53|438.73|436.53|438.73|436.53|438.73|436.53|0
1626451420000|2021-07-16 16:03:40|438.91|436.71|438.73|436.53|438.91|436.71|438.54|436.34|0
1626451440000|2021-07-16 16:04:00|438.91|436.71|438.54|436.34|438.91|436.71|438.54|436.34|0
1626451460000|2021-07-16 16:04:20|438.63|436.43|438.91|436.71|438.91|436.71|438.63|436.43|0
1626451470000|2021-07-16 16:04:30|438.73|436.53|438.54|436.34|438.82|436.62|438.54|436.34|0
1626451480000|2021-07-16 16:04:40|438.36|436.16|438.54|436.34|438.54|436.34|438.36|436.16|0
1626451500000|2021-07-16 16:05:00|438.73|436.53|438.73|436.53|438.73|436.53|438.73|436.53|0
1626451510000|2021-07-16 16:05:10|438.91|436.71|438.91|436.71|438.91|436.71|438.91|436.71|0
1626451520000|2021-07-16 16:05:20|438.73|436.53|438.54|436.34|438.73|436.53|438.54|436.34|0
1626451530000|2021-07-16 16:05:30|438.73|436.53|438.73|436.53|438.73|436.53|438.73|436.53|0
1626451540000|2021-07-16 16:05:40|438.54|436.34|438.73|436.53|438.73|436.53|438.54|436.34|0
1626451550000|2021-07-16 16:05:50|438.91|436.71|438.91|436.71|438.91|436.71|438.91|436.71|0
1626451560000|2021-07-16 16:06:00|438.82|436.62|438.91|436.71|438.91|436.71|438.82|436.62|0
1626451580000|2021-07-16 16:06:20|438.73|436.53|438.91|436.71|438.91|436.71|438.73|436.53|0
1626451590000|2021-07-16 16:06:30|439.1|436.9|438.91|436.71|439.1|436.9|438.91|436.71|0
1626451600000|2021-07-16 16:06:40|438.73|436.53|438.73|436.53|438.73|436.53|438.73|436.53|0
1626451610000|2021-07-16 16:06:50|438.91|436.71|438.73|436.53|438.91|436.71|438.73|436.53|0
1626451640000|2021-07-16 16:07:20|438.54|436.34|438.17|435.97|438.54|436.34|438.17|435.97|0
1626451650000|2021-07-16 16:07:30|438.36|436.16|438.17|435.97|438.36|436.16|438.17|435.97|0
1626451660000|2021-07-16 16:07:40|438.36|436.16|438.54|436.34|438.54|436.34|438.36|436.16|0
1626451670000|2021-07-16 16:07:50|438.36|436.16|438.54|436.34|438.54|436.34|438.36|436.16|0
1626451680000|2021-07-16 16:08:00|438.63|436.43|438.91|436.71|438.91|436.71|438.63|436.43|0
1626451690000|2021-07-16 16:08:10|438.73|436.53|439|436.8|439|436.8|438.73|436.53|0
1626451700000|2021-07-16 16:08:20|439.1|436.9|439.1|436.9|439.1|436.9|439.1|436.9|0
1626451710000|2021-07-16 16:08:30|439.28|437.08|439.28|437.08|439.28|437.08|439.28|437.08|0
1626451720000|2021-07-16 16:08:40|439.47|437.27|439.28|437.08|439.47|437.27|439.28|437.08|0
1626451730000|2021-07-16 16:08:50|439.47|437.27|439.65|437.45|439.65|437.45|439.47|437.27|0
1626451740000|2021-07-16 16:09:00|439.47|437.27|439.84|437.64|439.84|437.64|439.47|437.27|0
1626451750000|2021-07-16 16:09:10|439.65|437.45|439.65|437.45|439.65|437.45|439.65|437.45|0
1626451760000|2021-07-16 16:09:20|439.84|437.64|439.84|437.64|439.84|437.64|439.84|437.64|0
1626451770000|2021-07-16 16:09:30|439.65|437.45|439.47|437.27|439.65|437.45|439.47|437.27|0
1626451780000|2021-07-16 16:09:40|439.65|437.45|439.47|437.27|439.65|437.45|439.47|437.27|0
1626451790000|2021-07-16 16:09:50|439.84|437.64|439.65|437.45|439.84|437.64|439.65|437.45|0
1626451800000|2021-07-16 16:10:00|439.84|437.64|439.84|437.64|439.84|437.64|439.84|437.64|0
1626451810000|2021-07-16 16:10:10|439.65|437.45|439.47|437.27|439.65|437.45|439.47|437.27|0
1626451820000|2021-07-16 16:10:20|439.65|437.45|439.65|437.45|439.65|437.45|439.47|437.27|0
1626451830000|2021-07-16 16:10:30|439.84|437.64|439.65|437.45|439.84|437.64|439.65|437.45|0
1626451840000|2021-07-16 16:10:40|439.74|437.54|439.84|437.64|439.84|437.64|439.74|437.54|0
1626451850000|2021-07-16 16:10:50|439.65|437.45|439.84|437.64|439.84|437.64|439.65|437.45|0
1626451860000|2021-07-16 16:11:00|439.65|437.45|439.65|437.45|439.84|437.64|439.65|437.45|0
1626451870000|2021-07-16 16:11:10|439.28|437.08|439.28|437.08|439.47|437.27|439.28|437.08|0
1626451880000|2021-07-16 16:11:20|439.47|437.27|439.28|437.08|439.47|437.27|439.28|437.08|0
1626451890000|2021-07-16 16:11:30|439.1|436.9|439.1|436.9|439.1|436.9|439.1|436.9|0
1626451900000|2021-07-16 16:11:40|439.28|437.08|439.28|437.08|439.28|437.08|439.1|436.9|0
1626451910000|2021-07-16 16:11:50|439.1|436.9|438.91|436.71|439.1|436.9|438.91|436.71|0
1626451920000|2021-07-16 16:12:00|439.1|436.9|439.28|437.08|439.28|437.08|439.1|436.9|0
1626451930000|2021-07-16 16:12:10|439.1|436.9|439.1|436.9|439.28|437.08|439.1|436.9|0
1626451940000|2021-07-16 16:12:20|439.28|437.08|439.47|437.27|439.47|437.27|439.28|437.08|0
1626451950000|2021-07-16 16:12:30|439.28|437.08|439.47|437.27|439.47|437.27|439.28|437.08|0
1626451960000|2021-07-16 16:12:40|439.28|437.08|439.28|437.08|439.28|437.08|439.28|437.08|0
1626451970000|2021-07-16 16:12:50|439.1|436.9|439.09|436.89|439.1|436.9|438.91|436.71|0
1626451980000|2021-07-16 16:13:00|439.28|437.08|439.28|437.08|439.28|437.08|439.28|437.08|0
1626451990000|2021-07-16 16:13:10|439.46|437.26|439.28|437.08|439.46|437.26|439.28|437.08|0
1626452000000|2021-07-16 16:13:20|439.37|437.17|439.46|437.26|439.46|437.26|439.37|437.17|0
1626452010000|2021-07-16 16:13:30|439.28|437.08|439.46|437.26|439.46|437.26|439.28|437.08|0
1626452020000|2021-07-16 16:13:40|439.28|437.08|439.46|437.26|439.46|437.26|439.28|437.08|0
1626452030000|2021-07-16 16:13:50|439.65|437.45|439.65|437.45|439.65|437.45|439.65|437.45|0
1626452040000|2021-07-16 16:14:00|439.46|437.26|439.28|437.08|439.46|437.26|439.28|437.08|0
1626452050000|2021-07-16 16:14:10|439.46|437.26|439.28|437.08|439.46|437.26|439.28|437.08|0
1626452060000|2021-07-16 16:14:20|439.46|437.26|439.28|437.08|439.46|437.26|439.28|437.08|0
1626452070000|2021-07-16 16:14:30|439.46|437.26|439.46|437.26|439.46|437.26|439.46|437.26|0
1626452080000|2021-07-16 16:14:40|439.65|437.45|439.46|437.26|439.65|437.45|439.46|437.26|0
1626452090000|2021-07-16 16:14:50|439.65|437.45|439.46|437.26|439.65|437.45|439.46|437.26|0
1626452100000|2021-07-16 16:15:00|439.65|437.45|439.46|437.26|439.65|437.45|439.46|437.26|0
1626452110000|2021-07-16 16:15:10|439.28|437.08|439.28|437.08|439.28|437.08|439.28|437.08|0
1626452130000|2021-07-16 16:15:30|439.46|437.26|439.46|437.26|439.65|437.45|439.46|437.26|0
1626452150000|2021-07-16 16:15:50|439.65|437.45|439.83|437.63|439.83|437.63|439.65|437.45|0
1626452170000|2021-07-16 16:16:10|440.02|437.82|439.83|437.63|440.02|437.82|439.83|437.63|0
1626452180000|2021-07-16 16:16:20|439.65|437.45|439.83|437.63|439.83|437.63|439.65|437.45|0
1626452220000|2021-07-16 16:17:00|439.92|437.72|440.02|437.82|440.2|438|439.92|437.72|0
1626452230000|2021-07-16 16:17:10|440.2|438|440.2|438|440.2|438|440.2|438|0
1626452240000|2021-07-16 16:17:20|440.02|437.82|440.02|437.82|440.02|437.82|440.02|437.82|0
1626452250000|2021-07-16 16:17:30|440.2|438|440.2|438|440.39|438.19|440.2|438|0
1626452260000|2021-07-16 16:17:40|440.39|438.19|440.39|438.19|440.39|438.19|440.39|438.19|0
1626452270000|2021-07-16 16:17:50|440.57|438.37|440.57|438.37|440.57|438.37|440.57|438.37|0
1626452280000|2021-07-16 16:18:00|440.76|438.56|440.39|438.19|440.76|438.56|440.39|438.19|0
1626452290000|2021-07-16 16:18:10|440.57|438.37|440.39|438.19|440.57|438.37|440.39|438.19|0
1626452320000|2021-07-16 16:18:40|440.57|438.37|440.57|438.37|440.57|438.37|440.57|438.37|0
1626452340000|2021-07-16 16:19:00|440.39|438.19|440.2|438|440.39|438.19|440.2|438|0
1626452360000|2021-07-16 16:19:20|440.39|438.19|440.39|438.19|440.39|438.19|440.39|438.19|0
1626452370000|2021-07-16 16:19:30|440.2|438|440.39|438.19|440.39|438.19|440.2|438|0
1626452400000|2021-07-16 16:20:00|440.57|438.37|440.57|438.37|440.57|438.37|440.57|438.37|0
1626452420000|2021-07-16 16:20:20|440.39|438.19|440.39|438.19|440.39|438.19|440.39|438.19|0
1626452430000|2021-07-16 16:20:30|440.76|438.56|440.57|438.37|440.76|438.56|440.57|438.37|0
1626452450000|2021-07-16 16:20:50|440.76|438.56|440.76|438.56|440.76|438.56|440.76|438.56|0
1626452460000|2021-07-16 16:21:00|440.57|438.37|440.57|438.37|440.76|438.56|440.57|438.37|0
1626452470000|2021-07-16 16:21:10|440.39|438.19|440.57|438.37|440.57|438.37|440.39|438.19|0
1626452480000|2021-07-16 16:21:20|440.39|438.19|440.39|438.19|440.39|438.19|440.39|438.19|0
1626452490000|2021-07-16 16:21:30|440.57|438.37|440.39|438.19|440.57|438.37|440.39|438.19|0
1626452500000|2021-07-16 16:21:40|440.2|438|440.2|438|440.2|438|440.2|438|0
1626452510000|2021-07-16 16:21:50|440.02|437.82|440.2|438|440.2|438|440.02|437.82|0
1626452520000|2021-07-16 16:22:00|440.02|437.82|439.83|437.63|440.02|437.82|439.83|437.63|0
1626452530000|2021-07-16 16:22:10|439.65|437.45|439.65|437.45|439.65|437.45|439.65|437.45|0
1626452540000|2021-07-16 16:22:20|439.73|437.53|439.65|437.45|439.73|437.53|439.65|437.45|0
1626452550000|2021-07-16 16:22:30|439.83|437.63|439.83|437.63|439.83|437.63|439.83|437.63|0
1626452560000|2021-07-16 16:22:40|440.02|437.82|440.02|437.82|440.02|437.82|440.02|437.82|0
1626452600000|2021-07-16 16:23:20|439.83|437.63|440.02|437.82|440.02|437.82|439.83|437.63|0
1626452610000|2021-07-16 16:23:30|439.92|437.72|439.83|437.63|439.92|437.72|439.83|437.63|0
1626452640000|2021-07-16 16:24:00|439.92|437.72|439.83|437.63|440.02|437.82|439.83|437.63|0
1626452650000|2021-07-16 16:24:10|440.02|437.82|439.83|437.63|440.02|437.82|439.83|437.63|0
1626452660000|2021-07-16 16:24:20|439.65|437.45|439.27|437.07|439.65|437.45|439.27|437.07|0
1626452670000|2021-07-16 16:24:30|439.46|437.26|439.46|437.26|439.46|437.26|439.46|437.26|0
1626452680000|2021-07-16 16:24:40|439.27|437.07|439.09|436.89|439.27|437.07|439.09|436.89|0
1626452690000|2021-07-16 16:24:50|438.9|436.7|438.9|436.7|438.9|436.7|438.9|436.7|0
1626452700000|2021-07-16 16:25:00|439.09|436.89|438.9|436.7|439.09|436.89|438.9|436.7|0
1626452710000|2021-07-16 16:25:10|439.09|436.89|438.9|436.7|439.27|437.07|438.9|436.7|0
1626452720000|2021-07-16 16:25:20|438.72|436.52|438.9|436.7|438.9|436.7|438.72|436.52|0
1626452730000|2021-07-16 16:25:30|439.09|436.89|438.9|436.7|439.09|436.89|438.9|436.7|0
1626452740000|2021-07-16 16:25:40|438.99|436.79|438.81|436.61|439.09|436.89|438.81|436.61|0
1626452750000|2021-07-16 16:25:50|438.72|436.52|439.09|436.89|439.09|436.89|438.72|436.52|0
1626452760000|2021-07-16 16:26:00|439.27|437.07|439.55|437.35|439.55|437.35|439.27|437.07|0
1626452770000|2021-07-16 16:26:10|439.46|437.26|439.27|437.07|439.64|437.44|439.27|437.07|0
1626452780000|2021-07-16 16:26:20|439.09|436.89|438.53|436.33|439.09|436.89|438.53|436.33|0
1626452790000|2021-07-16 16:26:30|438.35|436.15|438.35|436.15|438.53|436.33|438.35|436.15|0
1626452800000|2021-07-16 16:26:40|438.53|436.33|438.53|436.33|438.53|436.33|438.53|436.33|0
1626452810000|2021-07-16 16:26:50|438.72|436.52|438.53|436.33|438.72|436.52|438.53|436.33|0
1626452820000|2021-07-16 16:27:00|438.72|436.52|438.72|436.52|438.72|436.52|438.53|436.33|0
1626452830000|2021-07-16 16:27:10|438.53|436.33|438.53|436.33|438.72|436.52|438.53|436.33|0
1626452840000|2021-07-16 16:27:20|438.72|436.52|438.53|436.33|438.72|436.52|438.53|436.33|0
1626452850000|2021-07-16 16:27:30|438.72|436.52|438.35|436.15|438.72|436.52|438.35|436.15|0
1626452860000|2021-07-16 16:27:40|438.16|435.96|438.44|436.24|438.44|436.24|438.16|435.96|0
1626452870000|2021-07-16 16:27:50|438.53|436.33|438.44|436.24|438.53|436.33|438.35|436.15|0
1626452880000|2021-07-16 16:28:00|438.35|436.15|438.16|435.96|438.35|436.15|438.16|435.96|0
1626452890000|2021-07-16 16:28:10|438.35|436.15|438.35|436.15|438.35|436.15|438.35|436.15|0
1626452900000|2021-07-16 16:28:20|438.16|435.96|438.16|435.96|438.16|435.96|438.16|435.96|0
1626452920000|2021-07-16 16:28:40|437.98|435.78|438.16|435.96|438.16|435.96|437.98|435.78|0
1626452930000|2021-07-16 16:28:50|437.98|435.78|437.79|435.59|437.98|435.78|437.79|435.59|0
1626452940000|2021-07-16 16:29:00|437.98|435.78|437.98|435.78|437.98|435.78|437.79|435.59|0
1626452950000|2021-07-16 16:29:10|438.07|435.87|438.16|435.96|438.16|435.96|438.07|435.87|0
1626452960000|2021-07-16 16:29:20|437.98|435.78|438.07|435.87|438.07|435.87|437.98|435.78|0
1626452970000|2021-07-16 16:29:30|438.16|435.96|437.98|435.78|438.16|435.96|437.98|435.78|0
1626452980000|2021-07-16 16:29:40|438.16|435.96|437.98|435.78|438.16|435.96|437.98|435.78|0
1626452990000|2021-07-16 16:29:50|437.79|435.59|437.79|435.59|437.79|435.59|437.79|435.59|0
1626453000000|2021-07-16 16:30:00|437.98|435.78|437.79|435.59|437.98|435.78|437.79|435.59|0
1626453010000|2021-07-16 16:30:10|437.61|435.41|437.61|435.41|437.79|435.59|437.61|435.41|0
1626453030000|2021-07-16 16:30:30|437.7|435.5|437.79|435.59|437.79|435.59|437.7|435.5|0
1626453040000|2021-07-16 16:30:40|437.61|435.41|437.61|435.41|437.79|435.59|437.61|435.41|0
1626453050000|2021-07-16 16:30:50|437.51|435.31|437.42|435.22|437.51|435.31|437.42|435.22|0
1626453060000|2021-07-16 16:31:00|437.61|435.41|437.42|435.22|437.61|435.41|437.42|435.22|0
1626453080000|2021-07-16 16:31:20|437.24|435.04|437.42|435.22|437.42|435.22|437.24|435.04|0
1626453090000|2021-07-16 16:31:30|437.24|435.04|437.24|435.04|437.24|435.04|437.24|435.04|0
1626453100000|2021-07-16 16:31:40|437.42|435.22|437.42|435.22|437.42|435.22|437.42|435.22|0
1626453110000|2021-07-16 16:31:50|437.24|435.04|437.61|435.41|437.61|435.41|437.24|435.04|0
1626453120000|2021-07-16 16:32:00|437.79|435.59|437.61|435.41|437.79|435.59|437.42|435.22|0
1626453130000|2021-07-16 16:32:10|437.42|435.22|437.61|435.41|437.61|435.41|437.42|435.22|0
1626453150000|2021-07-16 16:32:30|437.42|435.22|437.42|435.22|437.42|435.22|437.42|435.22|0
1626453160000|2021-07-16 16:32:40|437.61|435.41|437.61|435.41|437.61|435.41|437.42|435.22|0
1626453170000|2021-07-16 16:32:50|437.42|435.22|437.51|435.31|437.61|435.41|437.42|435.22|0
1626453180000|2021-07-16 16:33:00|437.61|435.41|437.79|435.59|437.79|435.59|437.61|435.41|0
1626453190000|2021-07-16 16:33:10|437.61|435.41|437.88|435.68|437.88|435.68|437.61|435.41|0
1626453200000|2021-07-16 16:33:20|437.98|435.78|438.16|435.96|438.16|435.96|437.98|435.78|0
1626453210000|2021-07-16 16:33:30|438.35|436.15|438.35|436.15|438.35|436.15|438.35|436.15|0
1626453220000|2021-07-16 16:33:40|438.53|436.33|438.53|436.33|438.53|436.33|438.53|436.33|0
1626453230000|2021-07-16 16:33:50|438.72|436.52|438.72|436.52|438.72|436.52|438.72|436.52|0
1626453250000|2021-07-16 16:34:10|438.53|436.33|438.72|436.52|438.72|436.52|438.53|436.33|0
1626453260000|2021-07-16 16:34:20|438.53|436.33|438.72|436.52|438.72|436.52|438.53|436.33|0
1626453270000|2021-07-16 16:34:30|438.53|436.33|438.9|436.7|438.9|436.7|438.53|436.33|0
1626453290000|2021-07-16 16:34:50|438.72|436.52|438.53|436.33|438.72|436.52|438.53|436.33|0
1626453300000|2021-07-16 16:35:00|438.72|436.52|438.72|436.52|438.72|436.52|438.72|436.52|0
1626453320000|2021-07-16 16:35:20|438.9|436.7|438.9|436.7|438.9|436.7|438.9|436.7|0
1626453330000|2021-07-16 16:35:30|439.08|436.88|439.08|436.88|439.08|436.88|439.08|436.88|0
1626453380000|2021-07-16 16:36:20|438.9|436.7|439.08|436.88|439.08|436.88|438.9|436.7|0
1626453390000|2021-07-16 16:36:30|438.9|436.7|439.27|437.07|439.27|437.07|438.9|436.7|0
1626453400000|2021-07-16 16:36:40|438.9|436.7|438.9|436.7|438.9|436.7|438.9|436.7|0
1626453420000|2021-07-16 16:37:00|438.71|436.51|438.9|436.7|438.9|436.7|438.53|436.33|0
1626453430000|2021-07-16 16:37:10|439.08|436.88|438.9|436.7|439.08|436.88|438.9|436.7|0
1626453440000|2021-07-16 16:37:20|438.71|436.51|438.53|436.33|438.71|436.51|438.53|436.33|0
1626453450000|2021-07-16 16:37:30|438.16|435.96|437.97|435.77|438.16|435.96|437.97|435.77|0
1626453460000|2021-07-16 16:37:40|437.79|435.59|437.69|435.49|437.79|435.59|437.69|435.49|0
1626453470000|2021-07-16 16:37:50|437.42|435.22|437.6|435.4|437.6|435.4|437.42|435.22|0
1626453480000|2021-07-16 16:38:00|437.79|435.59|437.6|435.4|437.97|435.77|437.6|435.4|0
1626453490000|2021-07-16 16:38:10|437.42|435.22|437.24|435.04|437.42|435.22|437.24|435.04|0
1626453500000|2021-07-16 16:38:20|437.05|434.85|437.42|435.22|437.42|435.22|437.05|434.85|0
1626453510000|2021-07-16 16:38:30|437.6|435.4|437.42|435.22|437.79|435.59|437.42|435.22|0
1626453520000|2021-07-16 16:38:40|437.24|435.04|437.24|435.04|437.24|435.04|437.05|434.85|0
1626453530000|2021-07-16 16:38:50|437.05|434.85|437.05|434.85|437.14|434.94|437.05|434.85|0
1626453540000|2021-07-16 16:39:00|437.24|435.04|437.24|435.04|437.24|435.04|437.24|435.04|0
1626453550000|2021-07-16 16:39:10|437.23|435.03|437.23|435.03|437.42|435.22|437.23|435.03|0
1626453560000|2021-07-16 16:39:20|437.05|434.85|437.23|435.03|437.23|435.03|437.05|434.85|0
1626453570000|2021-07-16 16:39:30|437.42|435.22|437.51|435.31|437.6|435.4|437.42|435.22|0
1626453580000|2021-07-16 16:39:40|437.42|435.22|437.05|434.85|437.42|435.22|437.05|434.85|0
1626453590000|2021-07-16 16:39:50|436.87|434.67|436.87|434.67|437.05|434.85|436.87|434.67|0
1626453600000|2021-07-16 16:40:00|437.05|434.85|437.05|434.85|437.05|434.85|436.87|434.67|0
1626453610000|2021-07-16 16:40:10|436.87|434.67|436.87|434.67|436.87|434.67|436.87|434.67|0
1626453620000|2021-07-16 16:40:20|437.05|434.85|437.23|435.03|437.23|435.03|437.05|434.85|0
1626453630000|2021-07-16 16:40:30|437.42|435.22|437.23|435.03|437.42|435.22|437.23|435.03|0
1626453650000|2021-07-16 16:40:50|437.42|435.22|437.6|435.4|437.6|435.4|437.42|435.22|0
1626453660000|2021-07-16 16:41:00|437.23|435.03|436.68|434.48|437.23|435.03|436.68|434.48|0
1626453670000|2021-07-16 16:41:10|436.86|434.66|436.86|434.66|436.86|434.66|436.68|434.48|0
1626453680000|2021-07-16 16:41:20|436.68|434.48|436.68|434.48|436.68|434.48|436.68|434.48|0
1626453690000|2021-07-16 16:41:30|436.5|434.3|436.5|434.3|436.5|434.3|436.5|434.3|0
1626453700000|2021-07-16 16:41:40|436.68|434.48|436.68|434.48|436.68|434.48|436.5|434.3|0
1626453710000|2021-07-16 16:41:50|436.5|434.3|436.31|434.11|436.68|434.48|436.31|434.11|0
1626453720000|2021-07-16 16:42:00|436.5|434.3|436.68|434.48|436.68|434.48|436.5|434.3|0
1626453730000|2021-07-16 16:42:10|436.86|434.66|436.86|434.66|436.86|434.66|436.86|434.66|0
1626453740000|2021-07-16 16:42:20|436.95|434.75|437.05|434.85|437.05|434.85|436.86|434.66|0
1626453750000|2021-07-16 16:42:30|436.86|434.66|436.68|434.48|436.86|434.66|436.68|434.48|0
1626453760000|2021-07-16 16:42:40|436.5|434.3|436.5|434.3|436.68|434.48|436.5|434.3|0
1626453770000|2021-07-16 16:42:50|436.49|434.29|436.49|434.29|436.49|434.29|436.31|434.11|0
1626453780000|2021-07-16 16:43:00|436.31|434.11|436.31|434.11|436.31|434.11|436.31|434.11|0
1626453790000|2021-07-16 16:43:10|436.4|434.2|436.31|434.11|436.4|434.2|436.31|434.11|0
1626453800000|2021-07-16 16:43:20|436.49|434.29|436.31|434.11|436.49|434.29|436.31|434.11|0
1626453810000|2021-07-16 16:43:30|436.49|434.29|436.49|434.29|436.49|434.29|436.49|434.29|0
1626453820000|2021-07-16 16:43:40|436.68|434.48|436.49|434.29|436.68|434.48|436.49|434.29|0
1626453840000|2021-07-16 16:44:00|436.68|434.48|436.86|434.66|436.86|434.66|436.68|434.48|0
1626453850000|2021-07-16 16:44:10|436.68|434.48|436.68|434.48|436.68|434.48|436.68|434.48|0
1626453860000|2021-07-16 16:44:20|436.77|434.57|436.86|434.66|436.86|434.66|436.68|434.48|0
1626453880000|2021-07-16 16:44:40|437.05|434.85|437.05|434.85|437.05|434.85|437.05|434.85|0
1626453900000|2021-07-16 16:45:00|436.86|434.66|437.05|434.85|437.05|434.85|436.86|434.66|0
1626453910000|2021-07-16 16:45:10|436.86|434.66|436.86|434.66|437.05|434.85|436.86|434.66|0
1626453920000|2021-07-16 16:45:20|436.68|434.48|436.68|434.48|436.68|434.48|436.68|434.48|0
1626453930000|2021-07-16 16:45:30|436.86|434.66|437.05|434.85|437.05|434.85|436.86|434.66|0
1626453940000|2021-07-16 16:45:40|436.86|434.66|436.86|434.66|436.86|434.66|436.86|434.66|0
1626453950000|2021-07-16 16:45:50|437.05|434.85|437.23|435.03|437.23|435.03|437.05|434.85|0
1626453960000|2021-07-16 16:46:00|437.05|434.85|437.05|434.85|437.05|434.85|437.05|434.85|0
1626453980000|2021-07-16 16:46:20|436.86|434.66|436.86|434.66|436.86|434.66|436.86|434.66|0
1626453990000|2021-07-16 16:46:30|436.68|434.48|436.86|434.66|436.86|434.66|436.68|434.48|0
1626454000000|2021-07-16 16:46:40|436.68|434.48|436.49|434.29|436.68|434.48|436.49|434.29|0
1626454010000|2021-07-16 16:46:50|436.31|434.11|436.21|434.01|436.31|434.11|436.12|433.92|0
1626454020000|2021-07-16 16:47:00|436.31|434.11|436.31|434.11|436.31|434.11|436.12|433.92|0
1626454030000|2021-07-16 16:47:10|436.21|434.01|436.12|433.92|436.31|434.11|436.12|433.92|0
1626454040000|2021-07-16 16:47:20|435.94|433.74|435.94|433.74|435.94|433.74|435.94|433.74|0
1626454050000|2021-07-16 16:47:30|435.76|433.56|435.94|433.74|435.94|433.74|435.75|433.55|0
1626454060000|2021-07-16 16:47:40|436.12|433.92|436.12|433.92|436.12|433.92|436.12|433.92|0
1626454070000|2021-07-16 16:47:50|435.94|433.74|436.12|433.92|436.12|433.92|435.94|433.74|0
1626454080000|2021-07-16 16:48:00|436.31|434.11|436.12|433.92|436.31|434.11|436.12|433.92|0
1626454090000|2021-07-16 16:48:10|435.94|433.74|436.12|433.92|436.12|433.92|435.94|433.74|0
1626454100000|2021-07-16 16:48:20|435.94|433.74|435.57|433.37|435.94|433.74|435.57|433.37|0
1626454110000|2021-07-16 16:48:30|435.66|433.46|435.75|433.55|435.75|433.55|435.66|433.46|0
1626454120000|2021-07-16 16:48:40|435.94|433.74|435.94|433.74|436.12|433.92|435.94|433.74|0
1626454130000|2021-07-16 16:48:50|436.12|433.92|436.31|434.11|436.31|434.11|436.12|433.92|0
1626454140000|2021-07-16 16:49:00|436.49|434.29|436.49|434.29|436.49|434.29|436.49|434.29|0
1626454150000|2021-07-16 16:49:10|436.4|434.2|436.68|434.48|436.68|434.48|436.4|434.2|0
1626454160000|2021-07-16 16:49:20|436.49|434.29|436.49|434.29|436.49|434.29|436.49|434.29|0
1626454170000|2021-07-16 16:49:30|436.31|434.11|436.49|434.29|436.68|434.48|436.31|434.11|0
1626454180000|2021-07-16 16:49:40|436.68|434.48|436.58|434.38|436.68|434.48|436.58|434.38|0
1626454190000|2021-07-16 16:49:50|436.68|434.48|436.31|434.11|436.68|434.48|436.31|434.11|0
1626454200000|2021-07-16 16:50:00|436.12|433.92|436.12|433.92|436.31|434.11|436.12|433.92|0
1626454210000|2021-07-16 16:50:10|436.31|434.11|436.31|434.11|436.31|434.11|436.31|434.11|0
1626454220000|2021-07-16 16:50:20|436.12|433.92|436.12|433.92|436.12|433.92|436.12|433.92|0
1626454230000|2021-07-16 16:50:30|436.31|434.11|436.31|434.11|436.31|434.11|436.31|434.11|0
1626454240000|2021-07-16 16:50:40|436.49|434.29|436.68|434.48|436.68|434.48|436.31|434.11|0
1626454260000|2021-07-16 16:51:00|436.86|434.66|437.05|434.85|437.05|434.85|436.86|434.66|0
1626454270000|2021-07-16 16:51:10|437.04|434.84|436.86|434.66|437.04|434.84|436.86|434.66|0
1626454280000|2021-07-16 16:51:20|436.68|434.48|436.86|434.66|436.86|434.66|436.68|434.48|0
1626454300000|2021-07-16 16:51:40|437.04|434.84|436.95|434.75|437.04|434.84|436.95|434.75|0
1626454310000|2021-07-16 16:51:50|437.04|434.84|437.04|434.84|437.04|434.84|436.95|434.75|0
1626454320000|2021-07-16 16:52:00|436.86|434.66|437.23|435.03|437.23|435.03|436.86|434.66|0
1626454340000|2021-07-16 16:52:20|437.41|435.21|437.41|435.21|437.41|435.21|437.23|435.03|0
1626454350000|2021-07-16 16:52:30|437.23|435.03|437.23|435.03|437.23|435.03|437.23|435.03|0
1626454360000|2021-07-16 16:52:40|437.41|435.21|437.6|435.4|437.6|435.4|437.41|435.21|0
1626454370000|2021-07-16 16:52:50|437.41|435.21|437.41|435.21|437.41|435.21|437.41|435.21|0
1626454380000|2021-07-16 16:53:00|437.6|435.4|437.6|435.4|437.6|435.4|437.41|435.21|0
1626454390000|2021-07-16 16:53:10|437.78|435.58|437.78|435.58|437.78|435.58|437.78|435.58|0
1626454400000|2021-07-16 16:53:20|437.97|435.77|437.78|435.58|437.97|435.77|437.78|435.58|0
1626454410000|2021-07-16 16:53:30|437.97|435.77|437.97|435.77|438.15|435.95|437.97|435.77|0
1626454420000|2021-07-16 16:53:40|438.15|435.95|437.97|435.77|438.15|435.95|437.97|435.77|0
1626454430000|2021-07-16 16:53:50|438.15|435.95|438.15|435.95|438.15|435.95|438.15|435.95|0
1626454440000|2021-07-16 16:54:00|438.34|436.14|438.34|436.14|438.34|436.14|438.34|436.14|0
1626454450000|2021-07-16 16:54:10|438.15|435.95|437.97|435.77|438.15|435.95|437.97|435.77|0
1626454460000|2021-07-16 16:54:20|437.78|435.58|437.78|435.58|437.78|435.58|437.78|435.58|0
1626454470000|2021-07-16 16:54:30|437.6|435.4|437.6|435.4|437.78|435.58|437.6|435.4|0
1626454480000|2021-07-16 16:54:40|437.78|435.58|437.6|435.4|437.78|435.58|437.6|435.4|0
1626454490000|2021-07-16 16:54:50|437.41|435.21|437.6|435.4|437.6|435.4|437.41|435.21|0
1626454500000|2021-07-16 16:55:00|437.78|435.58|437.78|435.58|437.78|435.58|437.78|435.58|0
1626454510000|2021-07-16 16:55:10|437.97|435.77|438.34|436.14|438.34|436.14|437.97|435.77|0
1626454530000|2021-07-16 16:55:30|438.15|435.95|438.34|436.14|438.34|436.14|438.15|435.95|0
1626454550000|2021-07-16 16:55:50|438.52|436.32|438.52|436.32|438.52|436.32|438.52|436.32|0
1626454560000|2021-07-16 16:56:00|438.42|436.22|438.34|436.14|438.42|436.22|438.34|436.14|0
1626454570000|2021-07-16 16:56:10|438.15|435.95|438.15|435.95|438.15|435.95|438.15|435.95|0
1626454580000|2021-07-16 16:56:20|437.97|435.77|437.97|435.77|437.97|435.77|437.97|435.77|0
1626454600000|2021-07-16 16:56:40|437.78|435.58|437.78|435.58|437.78|435.58|437.78|435.58|0
1626454610000|2021-07-16 16:56:50|437.6|435.4|437.78|435.58|437.78|435.58|437.6|435.4|0
1626454620000|2021-07-16 16:57:00|437.6|435.4|437.32|435.12|437.6|435.4|437.32|435.12|0
1626454630000|2021-07-16 16:57:10|437.23|435.03|437.41|435.21|437.6|435.4|437.23|435.03|0
1626454640000|2021-07-16 16:57:20|437.6|435.4|437.41|435.21|437.6|435.4|437.41|435.21|0
1626454650000|2021-07-16 16:57:30|437.6|435.4|437.23|435.03|437.6|435.4|437.23|435.03|0
1626454660000|2021-07-16 16:57:40|437.41|435.21|437.41|435.21|437.41|435.21|437.41|435.21|0
1626454670000|2021-07-16 16:57:50|437.23|435.03|437.23|435.03|437.23|435.03|437.23|435.03|0
1626454680000|2021-07-16 16:58:00|437.41|435.21|437.41|435.21|437.41|435.21|437.41|435.21|0
1626454690000|2021-07-16 16:58:10|437.6|435.4|437.23|435.03|437.6|435.4|437.23|435.03|0
1626454700000|2021-07-16 16:58:20|437.41|435.21|437.6|435.4|437.6|435.4|437.41|435.21|0
1626454710000|2021-07-16 16:58:30|437.68|435.48|437.78|435.58|437.78|435.58|437.68|435.48|0
1626454720000|2021-07-16 16:58:40|437.6|435.4|437.6|435.4|437.6|435.4|437.6|435.4|0
1626454730000|2021-07-16 16:58:50|437.41|435.21|437.6|435.4|437.6|435.4|437.41|435.21|0
1626454740000|2021-07-16 16:59:00|437.78|435.58|437.78|435.58|437.97|435.77|437.78|435.58|0
1626454750000|2021-07-16 16:59:10|437.6|435.4|437.78|435.58|437.78|435.58|437.6|435.4|0
1626454760000|2021-07-16 16:59:20|437.6|435.4|437.6|435.4|437.6|435.4|437.6|435.4|0
1626454770000|2021-07-16 16:59:30|437.41|435.21|437.23|435.03|437.41|435.21|437.23|435.03|0
1626454780000|2021-07-16 16:59:40|437.04|434.84|437.23|435.03|437.23|435.03|437.04|434.84|0
1626454790000|2021-07-16 16:59:50|437.04|434.84|436.86|434.66|437.04|434.84|436.86|434.66|0
1626454800000|2021-07-16 17:00:00|437.04|434.84|436.86|434.66|437.04|434.84|436.86|434.66|0
1626454810000|2021-07-16 17:00:10|436.67|434.47|436.67|434.47|436.67|434.47|436.49|434.29|0
1626454820000|2021-07-16 17:00:20|436.86|434.66|436.86|434.66|436.86|434.66|436.86|434.66|0
1626454830000|2021-07-16 17:00:30|436.67|434.47|436.3|434.1|436.67|434.47|436.3|434.1|0
1626454840000|2021-07-16 17:00:40|436.12|433.92|436.12|433.92|436.12|433.92|436.12|433.92|0
1626454850000|2021-07-16 17:00:50|436.49|434.29|436.86|434.66|436.86|434.66|436.49|434.29|0
1626454860000|2021-07-16 17:01:00|436.67|434.47|436.67|434.47|436.86|434.66|436.67|434.47|0
1626454870000|2021-07-16 17:01:10|436.86|434.66|436.86|434.66|436.86|434.66|436.86|434.66|0
1626454890000|2021-07-16 17:01:30|437.04|434.84|437.04|434.84|437.04|434.84|437.04|434.84|0
1626454900000|2021-07-16 17:01:40|436.86|434.66|437.04|434.84|437.04|434.84|436.86|434.66|0
1626454910000|2021-07-16 17:01:50|437.22|435.02|437.22|435.02|437.22|435.02|437.04|434.84|0
1626454920000|2021-07-16 17:02:00|437.41|435.21|437.41|435.21|437.59|435.39|437.41|435.21|0
1626454930000|2021-07-16 17:02:10|437.59|435.39|437.87|435.67|437.87|435.67|437.59|435.39|0
1626454940000|2021-07-16 17:02:20|437.59|435.39|437.68|435.48|437.78|435.58|437.59|435.39|0
1626454950000|2021-07-16 17:02:30|437.78|435.58|437.59|435.39|437.78|435.58|437.59|435.39|0
1626454960000|2021-07-16 17:02:40|437.78|435.58|437.78|435.58|437.78|435.58|437.78|435.58|0
1626454970000|2021-07-16 17:02:50|437.96|435.76|438.15|435.95|438.15|435.95|437.96|435.76|0
1626454980000|2021-07-16 17:03:00|437.96|435.76|437.96|435.76|438.15|435.95|437.96|435.76|0
1626454990000|2021-07-16 17:03:10|438.15|435.95|438.15|435.95|438.15|435.95|438.15|435.95|0
1626455000000|2021-07-16 17:03:20|437.96|435.76|437.96|435.76|437.96|435.76|437.96|435.76|0
1626455010000|2021-07-16 17:03:30|437.78|435.58|437.96|435.76|437.96|435.76|437.78|435.58|0
1626455020000|2021-07-16 17:03:40|437.78|435.58|437.96|435.76|437.96|435.76|437.78|435.58|0
1626455030000|2021-07-16 17:03:50|438.05|435.85|438.15|435.95|438.15|435.95|438.05|435.85|0
1626455040000|2021-07-16 17:04:00|437.96|435.76|437.96|435.76|437.96|435.76|437.78|435.58|0
1626455050000|2021-07-16 17:04:10|438.15|435.95|438.15|435.95|438.15|435.95|437.96|435.76|0
1626455070000|2021-07-16 17:04:30|438.33|436.13|438.33|436.13|438.33|436.13|438.33|436.13|0
1626455080000|2021-07-16 17:04:40|438.42|436.22|438.33|436.13|438.42|436.22|438.33|436.13|0
1626455090000|2021-07-16 17:04:50|438.24|436.04|438.15|435.95|438.33|436.13|438.15|435.95|0
1626455100000|2021-07-16 17:05:00|438.33|436.13|438.33|436.13|438.33|436.13|438.33|436.13|0
1626455110000|2021-07-16 17:05:10|438.15|435.95|437.96|435.76|438.15|435.95|437.96|435.76|0
1626455120000|2021-07-16 17:05:20|437.78|435.58|437.96|435.76|437.96|435.76|437.78|435.58|0
1626455140000|2021-07-16 17:05:40|438.15|435.95|438.15|435.95|438.15|435.95|438.15|435.95|0
1626455150000|2021-07-16 17:05:50|438.33|436.13|438.15|435.95|438.33|436.13|438.15|435.95|0
1626455160000|2021-07-16 17:06:00|438.33|436.13|438.15|435.95|438.33|436.13|438.15|435.95|0
1626455170000|2021-07-16 17:06:10|438.33|436.13|438.15|435.95|438.33|436.13|438.15|435.95|0
1626455180000|2021-07-16 17:06:20|438.33|436.13|438.52|436.32|438.52|436.32|438.33|436.13|0
1626455190000|2021-07-16 17:06:30|438.33|436.13|438.33|436.13|438.52|436.32|438.33|436.13|0
1626455200000|2021-07-16 17:06:40|438.89|436.69|438.7|436.5|438.89|436.69|438.7|436.5|0
1626455210000|2021-07-16 17:06:50|438.52|436.32|438.52|436.32|438.52|436.32|438.52|436.32|0
1626455220000|2021-07-16 17:07:00|438.7|436.5|438.7|436.5|438.89|436.69|438.7|436.5|0
1626455230000|2021-07-16 17:07:10|438.89|436.69|438.89|436.69|438.89|436.69|438.7|436.5|0
1626455240000|2021-07-16 17:07:20|439.07|436.87|439.07|436.87|439.07|436.87|439.07|436.87|0
1626455250000|2021-07-16 17:07:30|439.26|437.06|439.07|436.87|439.26|437.06|439.07|436.87|0
1626455260000|2021-07-16 17:07:40|438.89|436.69|438.97|436.77|438.97|436.77|438.89|436.69|0
1626455270000|2021-07-16 17:07:50|438.89|436.69|438.97|436.77|438.97|436.77|438.89|436.69|0
1626455280000|2021-07-16 17:08:00|438.89|436.69|438.89|436.69|439.07|436.87|438.89|436.69|0
1626455290000|2021-07-16 17:08:10|439.07|436.87|438.7|436.5|439.07|436.87|438.7|436.5|0
1626455300000|2021-07-16 17:08:20|438.52|436.32|438.7|436.5|438.7|436.5|438.52|436.32|0
1626455310000|2021-07-16 17:08:30|438.52|436.32|438.52|436.32|438.52|436.32|438.33|436.13|0
1626455320000|2021-07-16 17:08:40|438.7|436.5|438.52|436.32|438.7|436.5|438.52|436.32|0
1626455330000|2021-07-16 17:08:50|438.7|436.5|438.7|436.5|438.89|436.69|438.7|436.5|0
1626455340000|2021-07-16 17:09:00|438.89|436.69|438.7|436.5|438.89|436.69|438.7|436.5|0
1626455350000|2021-07-16 17:09:10|438.88|436.68|439.07|436.87|439.07|436.87|438.88|436.68|0
1626455360000|2021-07-16 17:09:20|438.88|436.68|438.88|436.68|438.88|436.68|438.88|436.68|0
1626455400000|2021-07-16 17:10:00|438.7|436.5|438.7|436.5|438.7|436.5|438.7|436.5|0
1626455410000|2021-07-16 17:10:10|438.51|436.31|438.7|436.5|438.7|436.5|438.51|436.31|0
1626455420000|2021-07-16 17:10:20|438.51|436.31|438.7|436.5|438.7|436.5|438.51|436.31|0
1626455430000|2021-07-16 17:10:30|438.88|436.68|438.7|436.5|438.88|436.68|438.7|436.5|0
1626455440000|2021-07-16 17:10:40|438.51|436.31|438.51|436.31|438.51|436.31|438.51|436.31|0
1626455450000|2021-07-16 17:10:50|438.33|436.13|438.51|436.31|438.51|436.31|438.33|436.13|0
1626455460000|2021-07-16 17:11:00|438.33|436.13|438.51|436.31|438.51|436.31|438.33|436.13|0
1626455470000|2021-07-16 17:11:10|438.7|436.5|438.7|436.5|438.7|436.5|438.7|436.5|0
1626455510000|2021-07-16 17:11:50|438.6|436.4|438.7|436.5|438.7|436.5|438.51|436.31|0
1626455520000|2021-07-16 17:12:00|438.6|436.4|438.51|436.31|438.6|436.4|438.51|436.31|0
1626455540000|2021-07-16 17:12:20|438.33|436.13|438.33|436.13|438.51|436.31|438.33|436.13|0
1626455560000|2021-07-16 17:12:40|438.23|436.03|438.14|435.94|438.23|436.03|438.14|435.94|0
1626455570000|2021-07-16 17:12:50|438.33|436.13|438.33|436.13|438.33|436.13|438.33|436.13|0
1626455580000|2021-07-16 17:13:00|438.14|435.94|438.33|436.13|438.33|436.13|438.14|435.94|0
1626455590000|2021-07-16 17:13:10|438.51|436.31|438.51|436.31|438.51|436.31|438.51|436.31|0
1626455600000|2021-07-16 17:13:20|438.33|436.13|438.33|436.13|438.33|436.13|438.33|436.13|0
1626455610000|2021-07-16 17:13:30|438.51|436.31|438.51|436.31|438.51|436.31|438.51|436.31|0
1626455620000|2021-07-16 17:13:40|438.33|436.13|438.33|436.13|438.33|436.13|438.33|436.13|0
1626455630000|2021-07-16 17:13:50|438.51|436.31|438.51|436.31|438.51|436.31|438.33|436.13|0
1626455640000|2021-07-16 17:14:00|438.7|436.5|438.7|436.5|438.7|436.5|438.7|436.5|0
1626455650000|2021-07-16 17:14:10|438.88|436.68|438.88|436.68|438.88|436.68|438.88|436.68|0
1626455660000|2021-07-16 17:14:20|438.79|436.59|438.79|436.59|438.79|436.59|438.79|436.59|0
1626455670000|2021-07-16 17:14:30|438.88|436.68|438.88|436.68|438.88|436.68|438.88|436.68|0
1626455720000|2021-07-16 17:15:20|438.7|436.5|438.7|436.5|438.7|436.5|438.7|436.5|0
1626455730000|2021-07-16 17:15:30|438.88|436.68|438.51|436.31|438.88|436.68|438.51|436.31|0
1626455740000|2021-07-16 17:15:40|438.33|436.13|438.33|436.13|438.33|436.13|438.33|436.13|0
1626455750000|2021-07-16 17:15:50|438.51|436.31|438.33|436.13|438.51|436.31|438.33|436.13|0
1626455770000|2021-07-16 17:16:10|438.51|436.31|438.51|436.31|438.51|436.31|438.51|436.31|0
1626455780000|2021-07-16 17:16:20|438.7|436.5|438.51|436.31|438.7|436.5|438.51|436.31|0
1626455790000|2021-07-16 17:16:30|438.42|436.22|438.51|436.31|438.51|436.31|438.42|436.22|0
1626455800000|2021-07-16 17:16:40|438.7|436.5|438.7|436.5|438.79|436.59|438.7|436.5|0
1626455810000|2021-07-16 17:16:50|438.88|436.68|438.7|436.5|438.88|436.68|438.7|436.5|0
1626455820000|2021-07-16 17:17:00|439.07|436.87|439.25|437.05|439.25|437.05|439.07|436.87|0
1626455830000|2021-07-16 17:17:10|439.07|436.87|439.07|436.87|439.07|436.87|439.07|436.87|0
1626455840000|2021-07-16 17:17:20|439.25|437.05|439.44|437.24|439.44|437.24|439.25|437.05|0
1626455850000|2021-07-16 17:17:30|439.25|437.05|439.07|436.87|439.25|437.05|439.07|436.87|0
1626455860000|2021-07-16 17:17:40|439.25|437.05|439.25|437.05|439.25|437.05|439.25|437.05|0
1626455870000|2021-07-16 17:17:50|439.44|437.24|439.44|437.24|439.62|437.42|439.44|437.24|0
1626455890000|2021-07-16 17:18:10|439.25|437.05|439.07|436.87|439.25|437.05|439.07|436.87|0
1626455900000|2021-07-16 17:18:20|439.25|437.05|439.25|437.05|439.25|437.05|439.25|437.05|0
1626455910000|2021-07-16 17:18:30|439.07|436.87|439.25|437.05|439.25|437.05|439.07|436.87|0
1626455920000|2021-07-16 17:18:40|439.07|436.87|438.88|436.68|439.07|436.87|438.88|436.68|0
1626455930000|2021-07-16 17:18:50|438.7|436.5|438.7|436.5|438.7|436.5|438.7|436.5|0
1626455940000|2021-07-16 17:19:00|438.88|436.68|438.88|436.68|438.88|436.68|438.7|436.5|0
1626455950000|2021-07-16 17:19:10|438.7|436.5|438.88|436.68|438.88|436.68|438.7|436.5|0
1626455960000|2021-07-16 17:19:20|438.97|436.77|438.97|436.77|438.97|436.77|438.97|436.77|0
1626455970000|2021-07-16 17:19:30|439.07|436.87|439.07|436.87|439.07|436.87|439.07|436.87|0
1626455990000|2021-07-16 17:19:50|439.15|436.95|439.07|436.87|439.25|437.05|439.07|436.87|0
1626456000000|2021-07-16 17:20:00|438.97|436.77|438.88|436.68|438.97|436.77|438.88|436.68|0
1626456010000|2021-07-16 17:20:10|438.7|436.5|438.7|436.5|438.7|436.5|438.7|436.5|0
1626456020000|2021-07-16 17:20:20|438.69|436.49|438.51|436.31|438.69|436.49|438.51|436.31|0
1626456030000|2021-07-16 17:20:30|438.69|436.49|438.69|436.49|438.69|436.49|438.69|436.49|0
1626456050000|2021-07-16 17:20:50|438.88|436.68|438.88|436.68|438.88|436.68|438.88|436.68|0
1626456060000|2021-07-16 17:21:00|439.06|436.86|438.88|436.68|439.06|436.86|438.88|436.68|0
1626456080000|2021-07-16 17:21:20|439.06|436.86|438.88|436.68|439.06|436.86|438.69|436.49|0
1626456090000|2021-07-16 17:21:30|438.69|436.49|438.78|436.58|438.78|436.58|438.69|436.49|0
1626456100000|2021-07-16 17:21:40|438.69|436.49|438.51|436.31|438.69|436.49|438.51|436.31|0
1626456110000|2021-07-16 17:21:50|438.69|436.49|438.69|436.49|438.69|436.49|438.69|436.49|0
1626456120000|2021-07-16 17:22:00|438.88|436.68|438.88|436.68|438.88|436.68|438.88|436.68|0
1626456130000|2021-07-16 17:22:10|438.69|436.49|438.51|436.31|438.69|436.49|438.51|436.31|0
1626456140000|2021-07-16 17:22:20|438.32|436.12|438.32|436.12|438.32|436.12|438.32|436.12|0
1626456150000|2021-07-16 17:22:30|438.14|435.94|438.32|436.12|438.32|436.12|438.14|435.94|0
1626456160000|2021-07-16 17:22:40|438.14|435.94|438.14|435.94|438.23|436.03|438.14|435.94|0
1626456170000|2021-07-16 17:22:50|437.95|435.75|437.95|435.75|437.95|435.75|437.95|435.75|0
1626456180000|2021-07-16 17:23:00|438.14|435.94|438.14|435.94|438.32|436.12|438.14|435.94|0
1626456190000|2021-07-16 17:23:10|437.95|435.75|437.95|435.75|437.95|435.75|437.95|435.75|0
1626456200000|2021-07-16 17:23:20|437.77|435.57|437.22|435.02|437.77|435.57|437.22|435.02|0
1626456210000|2021-07-16 17:23:30|437.4|435.2|437.4|435.2|437.4|435.2|437.22|435.02|0
1626456220000|2021-07-16 17:23:40|437.22|435.02|437.22|435.02|437.4|435.2|437.22|435.02|0
1626456230000|2021-07-16 17:23:50|437.4|435.2|437.03|434.83|437.4|435.2|437.03|434.83|0
1626456240000|2021-07-16 17:24:00|436.85|434.65|437.21|435.01|437.21|435.01|436.85|434.65|0
1626456250000|2021-07-16 17:24:10|437.4|435.2|437.4|435.2|437.58|435.38|437.4|435.2|0
1626456260000|2021-07-16 17:24:20|437.21|435.01|437.4|435.2|437.4|435.2|437.21|435.01|0
1626456270000|2021-07-16 17:24:30|437.21|435.01|437.21|435.01|437.21|435.01|437.21|435.01|0
1626456280000|2021-07-16 17:24:40|437.4|435.2|437.21|435.01|437.4|435.2|437.21|435.01|0
1626456290000|2021-07-16 17:24:50|437.4|435.2|437.4|435.2|437.4|435.2|437.4|435.2|0
1626456300000|2021-07-16 17:25:00|437.58|435.38|437.4|435.2|437.58|435.38|437.4|435.2|0
1626456310000|2021-07-16 17:25:10|437.58|435.38|437.4|435.2|437.58|435.38|437.4|435.2|0
1626456320000|2021-07-16 17:25:20|437.21|435.01|437.21|435.01|437.21|435.01|437.21|435.01|0
1626456330000|2021-07-16 17:25:30|437.03|434.83|436.84|434.64|437.03|434.83|436.84|434.64|0
1626456340000|2021-07-16 17:25:40|437.03|434.83|436.84|434.64|437.03|434.83|436.84|434.64|0
1626456350000|2021-07-16 17:25:50|437.03|434.83|437.21|435.01|437.21|435.01|437.03|434.83|0
1626456360000|2021-07-16 17:26:00|437.4|435.2|437.21|435.01|437.58|435.38|437.21|435.01|0
1626456370000|2021-07-16 17:26:10|437.03|434.83|436.84|434.64|437.03|434.83|436.84|434.64|0
1626456380000|2021-07-16 17:26:20|437.03|434.83|436.84|434.64|437.03|434.83|436.84|434.64|0
1626456390000|2021-07-16 17:26:30|437.03|434.83|436.84|434.64|437.03|434.83|436.84|434.64|0
1626456400000|2021-07-16 17:26:40|436.66|434.46|436.84|434.64|436.84|434.64|436.66|434.46|0
1626456410000|2021-07-16 17:26:50|436.66|434.46|436.48|434.28|436.66|434.46|436.48|434.28|0
1626456420000|2021-07-16 17:27:00|436.66|434.46|436.84|434.64|436.84|434.64|436.48|434.28|0
1626456430000|2021-07-16 17:27:10|436.66|434.46|436.84|434.64|436.84|434.64|436.48|434.28|0
1626456440000|2021-07-16 17:27:20|436.66|434.46|436.84|434.64|436.84|434.64|436.66|434.46|0
1626456450000|2021-07-16 17:27:30|436.66|434.46|436.47|434.27|436.66|434.46|436.47|434.27|0
1626456460000|2021-07-16 17:27:40|436.66|434.46|436.47|434.27|436.66|434.46|436.29|434.09|0
1626456480000|2021-07-16 17:28:00|436.66|434.46|436.47|434.27|436.66|434.46|436.47|434.27|0
1626456490000|2021-07-16 17:28:10|436.29|434.09|436.29|434.09|436.29|434.09|436.29|434.09|0
1626456500000|2021-07-16 17:28:20|436.47|434.27|436.47|434.27|436.47|434.27|436.29|434.09|0
1626456510000|2021-07-16 17:28:30|436.29|434.09|436.29|434.09|436.29|434.09|436.29|434.09|0
1626456530000|2021-07-16 17:28:50|436.11|433.91|436.11|433.91|436.11|433.91|436.11|433.91|0
1626456540000|2021-07-16 17:29:00|436.29|434.09|436.47|434.27|436.47|434.27|436.29|434.09|0
1626456550000|2021-07-16 17:29:10|436.29|434.09|436.29|434.09|436.29|434.09|436.29|434.09|0
1626456570000|2021-07-16 17:29:30|436.19|433.99|436.11|433.91|436.19|433.99|436.11|433.91|0
1626456580000|2021-07-16 17:29:40|435.92|433.72|436.1|433.9|436.11|433.91|435.92|433.72|0
1626456590000|2021-07-16 17:29:50|436.29|434.09|435.92|433.72|436.29|434.09|435.92|433.72|0
1626456600000|2021-07-16 17:30:00|435.74|433.54|435.92|433.72|435.92|433.72|435.74|433.54|0
1626456610000|2021-07-16 17:30:10|435.74|433.54|435.74|433.54|435.92|433.72|435.74|433.54|0
1626456620000|2021-07-16 17:30:20|435.92|433.72|435.92|433.72|436.1|433.9|435.92|433.72|0
1626456630000|2021-07-16 17:30:30|435.74|433.54|435.55|433.35|435.74|433.54|435.55|433.35|0
1626456640000|2021-07-16 17:30:40|435.74|433.54|435.55|433.35|435.74|433.54|435.55|433.35|0
1626456650000|2021-07-16 17:30:50|435.37|433.17|435.37|433.17|435.37|433.17|435.37|433.17|0
1626456660000|2021-07-16 17:31:00|435|432.8|435.18|432.98|435.18|432.98|435|432.8|0
1626456670000|2021-07-16 17:31:10|435|432.8|435.37|433.17|435.37|433.17|435|432.8|0
1626456680000|2021-07-16 17:31:20|435.55|433.35|435.74|433.54|435.74|433.54|435.55|433.35|0
1626456690000|2021-07-16 17:31:30|435.55|433.35|435.74|433.54|435.74|433.54|435.55|433.35|0
1626456700000|2021-07-16 17:31:40|435.82|433.62|436.1|433.9|436.1|433.9|435.82|433.62|0
1626456720000|2021-07-16 17:32:00|435.74|433.54|435.55|433.35|435.74|433.54|435.55|433.35|0
1626456730000|2021-07-16 17:32:10|435.74|433.54|435.74|433.54|435.74|433.54|435.64|433.44|0
1626456740000|2021-07-16 17:32:20|435.92|433.72|435.55|433.35|435.92|433.72|435.55|433.35|0
1626456750000|2021-07-16 17:32:30|435.37|433.17|435.18|432.98|435.37|433.17|435.18|432.98|0
1626456760000|2021-07-16 17:32:40|435.09|432.89|435|432.8|435.09|432.89|435|432.8|0
1626456770000|2021-07-16 17:32:50|435.18|432.98|435.37|433.17|435.37|433.17|435.18|432.98|0
1626456780000|2021-07-16 17:33:00|435.18|432.98|435.18|432.98|435.18|432.98|435|432.8|0
1626456790000|2021-07-16 17:33:10|435|432.8|435.18|432.98|435.18|432.98|435|432.8|0
1626456800000|2021-07-16 17:33:20|435|432.8|435.18|432.98|435.18|432.98|435|432.8|0
1626456810000|2021-07-16 17:33:30|435.27|433.07|434.81|432.61|435.27|433.07|434.81|432.61|0
1626456820000|2021-07-16 17:33:40|435|432.8|434.63|432.43|435|432.8|434.63|432.43|0
1626456830000|2021-07-16 17:33:50|434.81|432.61|434.44|432.24|434.81|432.61|434.44|432.24|0
1626456840000|2021-07-16 17:34:00|434.63|432.43|434.81|432.61|434.81|432.61|434.63|432.43|0
1626456850000|2021-07-16 17:34:10|434.44|432.24|434.26|432.06|434.44|432.24|434.26|432.06|0
1626456860000|2021-07-16 17:34:20|434.08|431.88|434.08|431.88|434.26|432.06|434.08|431.88|0
1626456870000|2021-07-16 17:34:30|434.26|432.06|434.26|432.06|434.26|432.06|434.26|432.06|0
1626456880000|2021-07-16 17:34:40|434.08|431.88|433.89|431.69|434.08|431.88|433.89|431.69|0
1626456890000|2021-07-16 17:34:50|433.71|431.51|433.71|431.51|433.71|431.51|433.71|431.51|0
1626456900000|2021-07-16 17:35:00|433.52|431.32|433.71|431.51|433.71|431.51|433.52|431.32|0
1626456910000|2021-07-16 17:35:10|433.52|431.32|433.71|431.51|433.71|431.51|433.52|431.32|0
1626456920000|2021-07-16 17:35:20|433.8|431.6|433.89|431.69|433.89|431.69|433.8|431.6|0
1626456930000|2021-07-16 17:35:30|433.71|431.51|433.71|431.51|433.89|431.69|433.71|431.51|0
1626456940000|2021-07-16 17:35:40|433.52|431.32|433.16|430.96|433.52|431.32|433.16|430.96|0
1626456950000|2021-07-16 17:35:50|432.79|430.59|432.97|430.77|432.97|430.77|432.79|430.59|0
1626456960000|2021-07-16 17:36:00|432.79|430.59|432.97|430.77|432.97|430.77|432.6|430.4|0
1626456970000|2021-07-16 17:36:10|433.15|430.95|433.34|431.14|433.34|431.14|433.15|430.95|0
1626456980000|2021-07-16 17:36:20|433.15|430.95|433.52|431.32|433.52|431.32|433.15|430.95|0
1626456990000|2021-07-16 17:36:30|433.71|431.51|433.89|431.69|433.89|431.69|433.71|431.51|0
1626457000000|2021-07-16 17:36:40|433.71|431.51|433.89|431.69|433.89|431.69|433.71|431.51|0
1626457010000|2021-07-16 17:36:50|433.79|431.59|433.71|431.51|433.79|431.59|433.52|431.32|0
1626457020000|2021-07-16 17:37:00|433.89|431.69|433.89|431.69|433.89|431.69|433.89|431.69|0
1626457030000|2021-07-16 17:37:10|434.07|431.87|434.26|432.06|434.26|432.06|434.07|431.87|0
1626457040000|2021-07-16 17:37:20|434.16|431.96|434.44|432.24|434.44|432.24|434.16|431.96|0
1626457050000|2021-07-16 17:37:30|434.26|432.06|434.26|432.06|434.35|432.15|434.26|432.06|0
1626457060000|2021-07-16 17:37:40|434.07|431.87|434.07|431.87|434.07|431.87|434.07|431.87|0
1626457070000|2021-07-16 17:37:50|434.26|432.06|434.44|432.24|434.44|432.24|434.26|432.06|0
1626457080000|2021-07-16 17:38:00|434.26|432.06|434.44|432.24|434.44|432.24|434.26|432.06|0
1626457090000|2021-07-16 17:38:10|434.26|432.06|434.26|432.06|434.26|432.06|434.26|432.06|0
1626457100000|2021-07-16 17:38:20|434.07|431.87|434.26|432.06|434.26|432.06|434.07|431.87|0
1626457120000|2021-07-16 17:38:40|434.44|432.24|434.44|432.24|434.44|432.24|434.26|432.06|0
1626457130000|2021-07-16 17:38:50|434.26|432.06|434.63|432.43|434.63|432.43|434.26|432.06|0
1626457140000|2021-07-16 17:39:00|434.44|432.24|434.26|432.06|434.44|432.24|434.26|432.06|0
1626457150000|2021-07-16 17:39:10|434.44|432.24|434.63|432.43|434.63|432.43|434.44|432.24|0
1626457160000|2021-07-16 17:39:20|434.81|432.61|434.63|432.43|434.81|432.61|434.63|432.43|0
1626457180000|2021-07-16 17:39:40|434.44|432.24|434.44|432.24|434.44|432.24|434.44|432.24|0
1626457190000|2021-07-16 17:39:50|434.26|432.06|434.26|432.06|434.44|432.24|434.26|432.06|0
1626457200000|2021-07-16 17:40:00|434.07|431.87|434.07|431.87|434.07|431.87|434.07|431.87|0
1626457210000|2021-07-16 17:40:10|434.26|432.06|434.26|432.06|434.44|432.24|434.07|431.87|0
1626457220000|2021-07-16 17:40:20|434.07|431.87|434.26|432.06|434.26|432.06|434.07|431.87|0
1626457240000|2021-07-16 17:40:40|434.07|431.87|434.07|431.87|434.07|431.87|434.07|431.87|0
1626457250000|2021-07-16 17:40:50|433.89|431.69|433.52|431.32|433.89|431.69|433.52|431.32|0
1626457260000|2021-07-16 17:41:00|433.7|431.5|433.98|431.78|433.98|431.78|433.7|431.5|0
1626457270000|2021-07-16 17:41:10|434.07|431.87|433.89|431.69|434.07|431.87|433.89|431.69|0
1626457280000|2021-07-16 17:41:20|433.7|431.5|433.52|431.32|433.89|431.69|433.52|431.32|0
1626457290000|2021-07-16 17:41:30|433.7|431.5|433.7|431.5|433.7|431.5|433.34|431.14|0
1626457300000|2021-07-16 17:41:40|433.52|431.32|433.7|431.5|433.7|431.5|433.52|431.32|0
1626457310000|2021-07-16 17:41:50|433.52|431.32|433.34|431.14|433.52|431.32|433.15|430.95|0
1626457320000|2021-07-16 17:42:00|433.15|430.95|432.97|430.77|433.15|430.95|432.97|430.77|0
1626457330000|2021-07-16 17:42:10|432.78|430.58|432.78|430.58|432.78|430.58|432.78|430.58|0
1626457340000|2021-07-16 17:42:20|432.6|430.4|432.42|430.22|432.78|430.58|432.42|430.22|0
1626457350000|2021-07-16 17:42:30|432.23|430.03|432.42|430.22|432.42|430.22|432.23|430.03|0
1626457360000|2021-07-16 17:42:40|432.23|430.03|432.51|430.31|432.51|430.31|432.23|430.03|0
1626457370000|2021-07-16 17:42:50|432.69|430.49|432.88|430.68|432.88|430.68|432.69|430.49|0
1626457380000|2021-07-16 17:43:00|433.06|430.86|433.24|431.04|433.24|431.04|433.06|430.86|0
1626457390000|2021-07-16 17:43:10|433.43|431.23|433.24|431.04|433.43|431.23|433.24|431.04|0
1626457400000|2021-07-16 17:43:20|433.61|431.41|433.43|431.23|433.61|431.41|433.24|431.04|0
1626457410000|2021-07-16 17:43:30|433.33|431.13|433.43|431.23|433.43|431.23|433.33|431.13|0
1626457420000|2021-07-16 17:43:40|433.61|431.41|433.43|431.23|433.61|431.41|433.43|431.23|0
1626457430000|2021-07-16 17:43:50|433.24|431.04|433.43|431.23|433.43|431.23|433.24|431.04|0
1626457440000|2021-07-16 17:44:00|433.61|431.41|433.43|431.23|433.61|431.41|433.43|431.23|0
1626457450000|2021-07-16 17:44:10|433.24|431.04|433.24|431.04|433.24|431.04|433.24|431.04|0
1626457460000|2021-07-16 17:44:20|433.43|431.23|432.88|430.68|433.43|431.23|432.88|430.68|0
1626457470000|2021-07-16 17:44:30|433.06|430.86|433.06|430.86|433.06|430.86|433.06|430.86|0
1626457480000|2021-07-16 17:44:40|433.24|431.04|433.24|431.04|433.24|431.04|433.06|430.86|0
1626457490000|2021-07-16 17:44:50|433.06|430.86|433.06|430.86|433.06|430.86|433.06|430.86|0
1626457500000|2021-07-16 17:45:00|432.88|430.68|432.88|430.68|433.06|430.86|432.88|430.68|0
1626457510000|2021-07-16 17:45:10|433.06|430.86|433.24|431.04|433.24|431.04|433.06|430.86|0
1626457520000|2021-07-16 17:45:20|433.06|430.86|433.43|431.23|433.43|431.23|433.06|430.86|0
1626457530000|2021-07-16 17:45:30|433.24|431.04|433.24|431.04|433.24|431.04|433.24|431.04|0
1626457540000|2021-07-16 17:45:40|433.06|430.86|433.06|430.86|433.06|430.86|432.88|430.68|0
1626457550000|2021-07-16 17:45:50|433.24|431.04|433.24|431.04|433.43|431.23|433.24|431.04|0
1626457560000|2021-07-16 17:46:00|433.43|431.23|433.43|431.23|433.43|431.23|433.24|431.04|0
1626457570000|2021-07-16 17:46:10|433.24|431.04|433.24|431.04|433.24|431.04|433.24|431.04|0
1626457580000|2021-07-16 17:46:20|433.06|430.86|433.24|431.04|433.24|431.04|433.06|430.86|0
1626457590000|2021-07-16 17:46:30|433.43|431.23|433.24|431.04|433.43|431.23|433.24|431.04|0
1626457600000|2021-07-16 17:46:40|433.43|431.23|433.61|431.41|433.61|431.41|433.43|431.23|0
1626457610000|2021-07-16 17:46:50|433.79|431.59|433.79|431.59|433.79|431.59|433.79|431.59|0
1626457620000|2021-07-16 17:47:00|433.98|431.78|433.79|431.59|434.16|431.96|433.79|431.59|0
1626457630000|2021-07-16 17:47:10|433.61|431.41|433.79|431.59|433.79|431.59|433.61|431.41|0
1626457640000|2021-07-16 17:47:20|433.61|431.41|433.61|431.41|433.61|431.41|433.61|431.41|0
1626457650000|2021-07-16 17:47:30|433.79|431.59|433.98|431.78|433.98|431.78|433.79|431.59|0
1626457660000|2021-07-16 17:47:40|434.16|431.96|434.16|431.96|434.16|431.96|434.16|431.96|0
1626457670000|2021-07-16 17:47:50|433.98|431.78|434.34|432.14|434.34|432.14|433.98|431.78|0
1626457680000|2021-07-16 17:48:00|434.16|431.96|433.79|431.59|434.16|431.96|433.79|431.59|0
1626457690000|2021-07-16 17:48:10|433.98|431.78|433.98|431.78|434.16|431.96|433.98|431.78|0
1626457700000|2021-07-16 17:48:20|434.16|431.96|434.34|432.14|434.34|432.14|434.16|431.96|0
1626457720000|2021-07-16 17:48:40|434.53|432.33|434.34|432.14|434.53|432.33|434.34|432.14|0
1626457730000|2021-07-16 17:48:50|434.53|432.33|434.53|432.33|434.53|432.33|434.53|432.33|0
1626457740000|2021-07-16 17:49:00|434.71|432.51|434.53|432.33|434.71|432.51|434.53|432.33|0
1626457750000|2021-07-16 17:49:10|434.71|432.51|434.53|432.33|434.71|432.51|434.53|432.33|0
1626457760000|2021-07-16 17:49:20|433.98|431.78|433.98|431.78|433.98|431.78|433.98|431.78|0
1626457770000|2021-07-16 17:49:30|433.79|431.59|433.98|431.78|434.16|431.96|433.79|431.59|0
1626457780000|2021-07-16 17:49:40|433.79|431.59|433.98|431.78|433.98|431.78|433.79|431.59|0
1626457790000|2021-07-16 17:49:50|433.24|431.04|433.42|431.22|433.42|431.22|433.24|431.04|0
1626457800000|2021-07-16 17:50:00|433.24|431.04|433.61|431.41|433.61|431.41|433.24|431.04|0
1626457810000|2021-07-16 17:50:10|433.42|431.22|433.42|431.22|433.42|431.22|433.42|431.22|0
1626457820000|2021-07-16 17:50:20|433.24|431.04|433.61|431.41|433.61|431.41|433.24|431.04|0
1626457830000|2021-07-16 17:50:30|433.79|431.59|433.61|431.41|433.79|431.59|433.61|431.41|0
1626457840000|2021-07-16 17:50:40|433.24|431.04|433.24|431.04|433.24|431.04|433.24|431.04|0
1626457850000|2021-07-16 17:50:50|433.06|430.86|433.24|431.04|433.24|431.04|433.06|430.86|0
1626457860000|2021-07-16 17:51:00|433.42|431.22|433.42|431.22|433.42|431.22|433.42|431.22|0
1626457870000|2021-07-16 17:51:10|433.61|431.41|433.79|431.59|433.79|431.59|433.61|431.41|0
1626457880000|2021-07-16 17:51:20|433.61|431.41|433.61|431.41|433.61|431.41|433.61|431.41|0
1626457900000|2021-07-16 17:51:40|433.42|431.22|433.79|431.59|433.79|431.59|433.42|431.22|0
1626457910000|2021-07-16 17:51:50|433.61|431.41|433.98|431.78|433.98|431.78|433.61|431.41|0
1626457930000|2021-07-16 17:52:10|434.16|431.96|433.98|431.78|434.16|431.96|433.98|431.78|0
1626457940000|2021-07-16 17:52:20|433.79|431.59|433.79|431.59|433.79|431.59|433.79|431.59|0
1626457950000|2021-07-16 17:52:30|433.61|431.41|433.79|431.59|433.79|431.59|433.61|431.41|0
1626457960000|2021-07-16 17:52:40|433.97|431.77|434.16|431.96|434.16|431.96|433.97|431.77|0
1626457980000|2021-07-16 17:53:00|433.97|431.77|433.97|431.77|433.97|431.77|433.97|431.77|0
1626458000000|2021-07-16 17:53:20|434.16|431.96|434.34|432.14|434.34|432.14|434.16|431.96|0
1626458010000|2021-07-16 17:53:30|434.16|431.96|434.25|432.05|434.25|432.05|434.16|431.96|0
1626458020000|2021-07-16 17:53:40|434.16|431.96|434.16|431.96|434.34|432.14|434.16|431.96|0
1626458030000|2021-07-16 17:53:50|434.34|432.14|434.34|432.14|434.34|432.14|434.34|432.14|0
1626458040000|2021-07-16 17:54:00|434.16|431.96|434.16|431.96|434.16|431.96|434.16|431.96|0
1626458050000|2021-07-16 17:54:10|434.34|432.14|434.34|432.14|434.34|432.14|434.34|432.14|0
1626458060000|2021-07-16 17:54:20|434.53|432.33|434.53|432.33|434.53|432.33|434.53|432.33|0
1626458070000|2021-07-16 17:54:30|434.34|432.14|434.34|432.14|434.34|432.14|434.16|431.96|0
1626458080000|2021-07-16 17:54:40|434.53|432.33|434.53|432.33|434.53|432.33|434.53|432.33|0
1626458100000|2021-07-16 17:55:00|434.43|432.23|434.16|431.96|434.43|432.23|434.16|431.96|0
1626458110000|2021-07-16 17:55:10|434.34|432.14|434.34|432.14|434.53|432.33|434.34|432.14|0
1626458120000|2021-07-16 17:55:20|434.43|432.23|434.34|432.14|434.43|432.23|434.34|432.14|0
1626458140000|2021-07-16 17:55:40|434.16|431.96|434.16|431.96|434.16|431.96|434.16|431.96|0
1626458150000|2021-07-16 17:55:50|433.97|431.77|433.97|431.77|433.97|431.77|433.97|431.77|0
1626458170000|2021-07-16 17:56:10|434.16|431.96|434.16|431.96|434.16|431.96|434.16|431.96|0
1626458180000|2021-07-16 17:56:20|434.25|432.05|434.25|432.05|434.25|432.05|434.25|432.05|0
1626458190000|2021-07-16 17:56:30|434.16|431.96|434.34|432.14|434.34|432.14|434.16|431.96|0
1626458200000|2021-07-16 17:56:40|434.16|431.96|434.06|431.86|434.16|431.96|433.97|431.77|0
1626458210000|2021-07-16 17:56:50|433.97|431.77|433.97|431.77|433.97|431.77|433.97|431.77|0
1626458230000|2021-07-16 17:57:10|434.34|432.14|434.52|432.32|434.52|432.32|434.34|432.14|0
1626458240000|2021-07-16 17:57:20|434.34|432.14|434.34|432.14|434.52|432.32|434.34|432.14|0
1626458250000|2021-07-16 17:57:30|434.52|432.32|434.52|432.32|434.52|432.32|434.52|432.32|0
1626458260000|2021-07-16 17:57:40|434.71|432.51|434.71|432.51|434.71|432.51|434.71|432.51|0
1626458270000|2021-07-16 17:57:50|434.89|432.69|434.89|432.69|434.89|432.69|434.89|432.69|0
1626458280000|2021-07-16 17:58:00|434.52|432.32|434.34|432.14|434.52|432.32|434.34|432.14|0
1626458290000|2021-07-16 17:58:10|434.16|431.96|434.34|432.14|434.34|432.14|434.16|431.96|0
1626458300000|2021-07-16 17:58:20|434.16|431.96|434.16|431.96|434.16|431.96|434.16|431.96|0
1626458310000|2021-07-16 17:58:30|433.79|431.59|433.79|431.59|433.97|431.77|433.79|431.59|0
1626458330000|2021-07-16 17:58:50|433.6|431.4|433.6|431.4|433.6|431.4|433.6|431.4|0
1626458340000|2021-07-16 17:59:00|433.79|431.59|433.97|431.77|433.97|431.77|433.79|431.59|0
1626458350000|2021-07-16 17:59:10|433.6|431.4|433.42|431.22|433.6|431.4|433.42|431.22|0
1626458360000|2021-07-16 17:59:20|433.24|431.04|433.32|431.12|433.42|431.22|433.24|431.04|0
1626458370000|2021-07-16 17:59:30|433.42|431.22|433.42|431.22|433.42|431.22|433.42|431.22|0
1626458380000|2021-07-16 17:59:40|433.6|431.4|433.69|431.49|433.79|431.59|433.6|431.4|0
1626458390000|2021-07-16 17:59:50|433.6|431.4|433.42|431.22|433.6|431.4|433.42|431.22|0
1626458400000|2021-07-16 18:00:00|433.6|431.4|433.24|431.04|433.6|431.4|433.24|431.04|0
1626458410000|2021-07-16 18:00:10|433.05|430.85|432.68|430.48|433.05|430.85|432.68|430.48|0
1626458420000|2021-07-16 18:00:20|432.5|430.3|432.32|430.12|432.5|430.3|432.32|430.12|0
1626458430000|2021-07-16 18:00:30|432.13|429.93|431.22|429.02|432.13|429.93|431.22|429.02|0
1626458440000|2021-07-16 18:00:40|431.77|429.57|431.58|429.38|431.95|429.75|431.58|429.38|0
1626458450000|2021-07-16 18:00:50|431.77|429.57|431.77|429.57|431.77|429.57|431.77|429.57|0
1626458460000|2021-07-16 18:01:00|431.58|429.38|432.13|429.93|432.13|429.93|431.58|429.38|0
1626458470000|2021-07-16 18:01:10|431.95|429.75|431.22|429.02|431.95|429.75|431.22|429.02|0
1626458480000|2021-07-16 18:01:20|431.03|428.83|430.85|428.65|431.03|428.83|430.85|428.65|0
1626458490000|2021-07-16 18:01:30|430.67|428.47|430.67|428.47|430.67|428.47|430.48|428.28|0
1626458500000|2021-07-16 18:01:40|430.85|428.65|430.3|428.1|430.85|428.65|430.3|428.1|0
1626458510000|2021-07-16 18:01:50|430.67|428.47|430.67|428.47|430.85|428.65|430.67|428.47|0
1626458520000|2021-07-16 18:02:00|430.48|428.28|430.67|428.47|430.67|428.47|430.48|428.28|0
1626458540000|2021-07-16 18:02:20|430.3|428.1|430.3|428.1|430.48|428.28|430.3|428.1|0
1626458550000|2021-07-16 18:02:30|430.48|428.28|430.48|428.28|430.48|428.28|430.12|427.92|0
1626458560000|2021-07-16 18:02:40|430.67|428.47|430.3|428.1|430.67|428.47|430.3|428.1|0
1626458570000|2021-07-16 18:02:50|430.48|428.28|430.48|428.28|430.48|428.28|430.48|428.28|0
1626458580000|2021-07-16 18:03:00|430.85|428.65|430.48|428.28|430.85|428.65|430.48|428.28|0
1626458590000|2021-07-16 18:03:10|430.3|428.1|430.3|428.1|430.3|428.1|430.3|428.1|0
1626458600000|2021-07-16 18:03:20|430.48|428.28|430.67|428.47|430.67|428.47|430.48|428.28|0
1626458610000|2021-07-16 18:03:30|430.85|428.65|430.67|428.47|430.85|428.65|430.67|428.47|0
1626458620000|2021-07-16 18:03:40|430.48|428.28|430.67|428.47|430.67|428.47|430.48|428.28|0
1626458630000|2021-07-16 18:03:50|430.48|428.28|431.03|428.83|431.03|428.83|430.48|428.28|0
1626458640000|2021-07-16 18:04:00|431.22|429.02|430.66|428.46|431.22|429.02|430.66|428.46|0
1626458650000|2021-07-16 18:04:10|430.85|428.65|430.66|428.46|430.85|428.65|430.66|428.46|0
1626458660000|2021-07-16 18:04:20|430.85|428.65|430.66|428.46|431.03|428.83|430.66|428.46|0
1626458670000|2021-07-16 18:04:30|430.48|428.28|430.85|428.65|430.85|428.65|430.48|428.28|0
1626458680000|2021-07-16 18:04:40|430.66|428.46|431.03|428.83|431.03|428.83|430.66|428.46|0
1626458690000|2021-07-16 18:04:50|431.21|429.01|431.03|428.83|431.21|429.01|431.03|428.83|0
1626458700000|2021-07-16 18:05:00|431.21|429.01|431.21|429.01|431.21|429.01|431.21|429.01|0
1626458710000|2021-07-16 18:05:10|431.03|428.83|430.85|428.65|431.03|428.83|430.85|428.65|0
1626458720000|2021-07-16 18:05:20|430.66|428.46|430.3|428.1|430.66|428.46|430.3|428.1|0
1626458730000|2021-07-16 18:05:30|430.11|427.91|430.11|427.91|430.11|427.91|430.11|427.91|0
1626458740000|2021-07-16 18:05:40|430.3|428.1|429.93|427.73|430.48|428.28|429.93|427.73|0
1626458750000|2021-07-16 18:05:50|430.11|427.91|430.48|428.28|430.48|428.28|430.11|427.91|0
1626458760000|2021-07-16 18:06:00|430.66|428.46|430.66|428.46|430.85|428.65|430.66|428.46|0
1626458770000|2021-07-16 18:06:10|430.48|428.28|430.48|428.28|430.48|428.28|430.3|428.1|0
1626458780000|2021-07-16 18:06:20|430.3|428.1|430.3|428.1|430.3|428.1|430.11|427.91|0
1626458790000|2021-07-16 18:06:30|430.48|428.28|430.66|428.46|430.66|428.46|430.48|428.28|0
1626458800000|2021-07-16 18:06:40|430.48|428.28|430.48|428.28|430.48|428.28|430.48|428.28|0
1626458810000|2021-07-16 18:06:50|430.66|428.46|430.48|428.28|430.66|428.46|430.48|428.28|0
1626458820000|2021-07-16 18:07:00|430.66|428.46|430.85|428.65|430.85|428.65|430.66|428.46|0
1626458830000|2021-07-16 18:07:10|431.03|428.83|431.21|429.01|431.21|429.01|431.03|428.83|0
1626458840000|2021-07-16 18:07:20|431.03|428.83|431.4|429.2|431.4|429.2|431.03|428.83|0
1626458850000|2021-07-16 18:07:30|431.58|429.38|431.76|429.56|431.95|429.75|431.58|429.38|0
1626458860000|2021-07-16 18:07:40|431.95|429.75|431.21|429.01|431.95|429.75|431.21|429.01|0
1626458870000|2021-07-16 18:07:50|431.03|428.83|431.4|429.2|431.4|429.2|431.03|428.83|0
1626458880000|2021-07-16 18:08:00|431.58|429.38|431.58|429.38|431.95|429.75|431.58|429.38|0
1626458890000|2021-07-16 18:08:10|431.76|429.56|431.76|429.56|431.76|429.56|431.76|429.56|0
1626458900000|2021-07-16 18:08:20|431.58|429.38|431.4|429.2|431.58|429.38|431.4|429.2|0
1626458920000|2021-07-16 18:08:40|431.21|429.01|431.4|429.2|431.4|429.2|431.21|429.01|0
1626458930000|2021-07-16 18:08:50|431.21|429.01|431.03|428.83|431.21|429.01|431.03|428.83|0
1626458940000|2021-07-16 18:09:00|431.21|429.01|431.4|429.2|431.4|429.2|431.21|429.01|0
1626458950000|2021-07-16 18:09:10|431.21|429.01|431.4|429.2|431.4|429.2|431.21|429.01|0
1626458960000|2021-07-16 18:09:20|431.21|429.01|431.58|429.38|431.58|429.38|431.21|429.01|0
1626458970000|2021-07-16 18:09:30|431.67|429.47|431.4|429.2|431.67|429.47|431.4|429.2|0
1626458980000|2021-07-16 18:09:40|431.21|429.01|431.21|429.01|431.4|429.2|431.21|429.01|0
1626458990000|2021-07-16 18:09:50|431.4|429.2|431.58|429.38|431.58|429.38|431.4|429.2|0
1626459000000|2021-07-16 18:10:00|431.76|429.56|431.58|429.38|431.76|429.56|431.58|429.38|0
1626459010000|2021-07-16 18:10:10|431.76|429.56|431.76|429.56|431.76|429.56|431.58|429.38|0
1626459020000|2021-07-16 18:10:20|431.58|429.38|431.58|429.38|431.58|429.38|431.58|429.38|0
1626459030000|2021-07-16 18:10:30|431.4|429.2|431.58|429.38|431.58|429.38|431.4|429.2|0
1626459040000|2021-07-16 18:10:40|431.76|429.56|431.58|429.38|431.76|429.56|431.58|429.38|0
1626459050000|2021-07-16 18:10:50|431.4|429.2|431.58|429.38|431.58|429.38|431.4|429.2|0
1626459060000|2021-07-16 18:11:00|431.48|429.28|431.4|429.2|431.48|429.28|431.4|429.2|0
1626459070000|2021-07-16 18:11:10|431.58|429.38|431.4|429.2|431.58|429.38|431.4|429.2|0
1626459080000|2021-07-16 18:11:20|431.58|429.38|431.58|429.38|431.58|429.38|431.4|429.2|0
1626459090000|2021-07-16 18:11:30|431.4|429.2|431.58|429.38|431.58|429.38|431.4|429.2|0
1626459100000|2021-07-16 18:11:40|431.39|429.19|431.21|429.01|431.39|429.19|431.21|429.01|0
1626459110000|2021-07-16 18:11:50|431.39|429.19|431.39|429.19|431.39|429.19|431.39|429.19|0
1626459120000|2021-07-16 18:12:00|431.21|429.01|431.39|429.19|431.39|429.19|431.21|429.01|0
1626459140000|2021-07-16 18:12:20|431.03|428.83|430.48|428.28|431.03|428.83|430.48|428.28|0
1626459150000|2021-07-16 18:12:30|430.38|428.18|430.48|428.28|430.48|428.28|430.29|428.09|0
1626459160000|2021-07-16 18:12:40|430.66|428.46|430.48|428.28|430.66|428.46|430.48|428.28|0
1626459180000|2021-07-16 18:13:00|430.66|428.46|430.48|428.28|430.66|428.46|430.48|428.28|0
1626459190000|2021-07-16 18:13:10|430.38|428.18|430.29|428.09|430.38|428.18|430.29|428.09|0
1626459200000|2021-07-16 18:13:20|430.48|428.28|430.48|428.28|430.48|428.28|430.29|428.09|0
1626459210000|2021-07-16 18:13:30|429.93|427.73|429.74|427.54|429.93|427.73|429.56|427.36|0
1626459220000|2021-07-16 18:13:40|429.93|427.73|429.93|427.73|429.93|427.73|429.93|427.73|0
1626459230000|2021-07-16 18:13:50|430.11|427.91|429.93|427.73|430.11|427.91|429.93|427.73|0
1626459240000|2021-07-16 18:14:00|430.11|427.91|429.93|427.73|430.11|427.91|429.93|427.73|0
1626459250000|2021-07-16 18:14:10|429.74|427.54|429.93|427.73|429.93|427.73|429.74|427.54|0
1626459260000|2021-07-16 18:14:20|429.74|427.54|430.11|427.91|430.11|427.91|429.74|427.54|0
1626459270000|2021-07-16 18:14:30|430.29|428.09|429.93|427.73|430.29|428.09|429.93|427.73|0
1626459280000|2021-07-16 18:14:40|430.02|427.82|430.48|428.28|430.48|428.28|430.02|427.82|0
1626459290000|2021-07-16 18:14:50|430.66|428.46|430.84|428.64|430.84|428.64|430.66|428.46|0
1626459300000|2021-07-16 18:15:00|431.21|429.01|431.03|428.83|431.21|429.01|430.84|428.64|0
1626459310000|2021-07-16 18:15:10|431.21|429.01|430.84|428.64|431.21|429.01|430.84|428.64|0
1626459320000|2021-07-16 18:15:20|431.03|428.83|431.58|429.38|431.58|429.38|431.03|428.83|0
1626459330000|2021-07-16 18:15:30|431.39|429.19|430.84|428.64|431.39|429.19|430.84|428.64|0
1626459340000|2021-07-16 18:15:40|431.03|428.83|431.03|428.83|431.21|429.01|431.03|428.83|0
1626459350000|2021-07-16 18:15:50|430.84|428.64|430.84|428.64|431.03|428.83|430.84|428.64|0
1626459360000|2021-07-16 18:16:00|431.03|428.83|430.84|428.64|431.39|429.19|430.84|428.64|0
1626459370000|2021-07-16 18:16:10|430.66|428.46|430.84|428.64|431.03|428.83|430.66|428.46|0
1626459380000|2021-07-16 18:16:20|431.03|428.83|431.39|429.19|431.39|429.19|431.03|428.83|0
1626459390000|2021-07-16 18:16:30|431.58|429.38|431.58|429.38|431.58|429.38|431.58|429.38|0
1626459400000|2021-07-16 18:16:40|431.76|429.56|431.94|429.74|431.94|429.74|431.76|429.56|0
1626459410000|2021-07-16 18:16:50|432.13|429.93|432.68|430.48|432.68|430.48|432.13|429.93|0
1626459420000|2021-07-16 18:17:00|432.49|430.29|432.86|430.66|432.86|430.66|432.49|430.29|0
1626459430000|2021-07-16 18:17:10|433.04|430.84|433.23|431.03|433.23|431.03|433.04|430.84|0
1626459440000|2021-07-16 18:17:20|432.86|430.66|432.86|430.66|433.04|430.84|432.86|430.66|0
1626459450000|2021-07-16 18:17:30|432.68|430.48|432.49|430.29|432.68|430.48|432.49|430.29|0
1626459460000|2021-07-16 18:17:40|432.68|430.48|432.49|430.29|432.86|430.66|432.49|430.29|0
1626459470000|2021-07-16 18:17:50|432.13|429.93|432.13|429.93|432.13|429.93|431.94|429.74|0
1626459480000|2021-07-16 18:18:00|432.31|430.11|432.31|430.11|432.31|430.11|432.13|429.93|0
1626459490000|2021-07-16 18:18:10|432.13|429.93|432.13|429.93|432.31|430.11|432.13|429.93|0
1626459500000|2021-07-16 18:18:20|432.31|430.11|432.49|430.29|432.49|430.29|432.31|430.11|0
1626459510000|2021-07-16 18:18:30|432.68|430.48|432.68|430.48|432.68|430.48|432.68|430.48|0
1626459520000|2021-07-16 18:18:40|432.86|430.66|432.68|430.48|432.86|430.66|432.68|430.48|0
1626459530000|2021-07-16 18:18:50|432.86|430.66|432.68|430.48|432.86|430.66|432.68|430.48|0
1626459540000|2021-07-16 18:19:00|433.04|430.84|432.86|430.66|433.41|431.21|432.86|430.66|0
1626459550000|2021-07-16 18:19:10|433.04|430.84|433.41|431.21|433.41|431.21|433.04|430.84|0
1626459560000|2021-07-16 18:19:20|433.6|431.4|433.23|431.03|433.6|431.4|433.23|431.03|0
1626459570000|2021-07-16 18:19:30|433.13|430.93|433.04|430.84|433.23|431.03|433.04|430.84|0
1626459590000|2021-07-16 18:19:50|432.86|430.66|432.86|430.66|433.04|430.84|432.86|430.66|0
1626459600000|2021-07-16 18:20:00|432.68|430.48|432.68|430.48|432.68|430.48|432.68|430.48|0
1626459610000|2021-07-16 18:20:10|432.58|430.38|432.49|430.29|432.68|430.48|432.49|430.29|0
1626459620000|2021-07-16 18:20:20|432.68|430.48|432.68|430.48|432.68|430.48|432.68|430.48|0
1626459630000|2021-07-16 18:20:30|432.86|430.66|432.86|430.66|432.86|430.66|432.68|430.48|0
1626459650000|2021-07-16 18:20:50|432.68|430.48|432.68|430.48|433.04|430.84|432.68|430.48|0
1626459660000|2021-07-16 18:21:00|432.31|430.11|432.86|430.66|432.86|430.66|432.31|430.11|0
1626459670000|2021-07-16 18:21:10|432.68|430.48|432.49|430.29|432.68|430.48|432.49|430.29|0
1626459680000|2021-07-16 18:21:20|432.68|430.48|432.68|430.48|432.68|430.48|432.68|430.48|0
1626459690000|2021-07-16 18:21:30|432.49|430.29|432.49|430.29|432.49|430.29|432.49|430.29|0
1626459700000|2021-07-16 18:21:40|432.31|430.11|432.68|430.48|432.68|430.48|432.31|430.11|0
1626459710000|2021-07-16 18:21:50|432.49|430.29|432.68|430.48|432.68|430.48|432.49|430.29|0
1626459730000|2021-07-16 18:22:10|432.49|430.29|432.4|430.2|432.49|430.29|432.4|430.2|0
1626459740000|2021-07-16 18:22:20|432.12|429.92|432.12|429.92|432.31|430.11|432.12|429.92|0
1626459750000|2021-07-16 18:22:30|431.94|429.74|431.94|429.74|431.94|429.74|431.76|429.56|0
1626459770000|2021-07-16 18:22:50|431.76|429.56|431.76|429.56|431.76|429.56|431.76|429.56|0
1626459780000|2021-07-16 18:23:00|431.57|429.37|432.12|429.92|432.12|429.92|431.57|429.37|0
1626459790000|2021-07-16 18:23:10|432.31|430.11|432.31|430.11|432.49|430.29|432.31|430.11|0
1626459800000|2021-07-16 18:23:20|432.12|429.92|432.12|429.92|432.12|429.92|432.12|429.92|0
1626459810000|2021-07-16 18:23:30|431.94|429.74|432.12|429.92|432.12|429.92|431.94|429.74|0
1626459820000|2021-07-16 18:23:40|432.31|430.11|432.03|429.83|432.31|430.11|432.03|429.83|0
1626459830000|2021-07-16 18:23:50|432.12|429.92|432.12|429.92|432.12|429.92|431.94|429.74|0
1626459840000|2021-07-16 18:24:00|432.31|430.11|432.12|429.92|432.31|430.11|432.12|429.92|0
1626459850000|2021-07-16 18:24:10|432.31|430.11|431.94|429.74|432.31|430.11|431.94|429.74|0
1626459860000|2021-07-16 18:24:20|432.12|429.92|432.12|429.92|432.12|429.92|432.12|429.92|0
1626459870000|2021-07-16 18:24:30|431.94|429.74|432.12|429.92|432.12|429.92|431.94|429.74|0
1626459880000|2021-07-16 18:24:40|431.94|429.74|431.94|429.74|431.94|429.74|431.94|429.74|0
1626459890000|2021-07-16 18:24:50|432.31|430.11|432.12|429.92|432.31|430.11|432.12|429.92|0
1626459900000|2021-07-16 18:25:00|432.49|430.29|432.31|430.11|432.49|430.29|432.31|430.11|0
1626459910000|2021-07-16 18:25:10|432.49|430.29|432.67|430.47|432.67|430.47|432.49|430.29|0
1626459920000|2021-07-16 18:25:20|432.49|430.29|432.67|430.47|432.67|430.47|432.49|430.29|0
1626459930000|2021-07-16 18:25:30|432.49|430.29|432.67|430.47|432.67|430.47|432.49|430.29|0
1626459940000|2021-07-16 18:25:40|432.49|430.29|432.31|430.11|432.49|430.29|432.31|430.11|0
1626459950000|2021-07-16 18:25:50|432.21|430.01|432.31|430.11|432.31|430.11|432.12|429.92|0
1626459960000|2021-07-16 18:26:00|432.49|430.29|432.49|430.29|432.49|430.29|432.31|430.11|0
1626459970000|2021-07-16 18:26:10|432.67|430.47|432.67|430.47|432.67|430.47|432.49|430.29|0
1626459980000|2021-07-16 18:26:20|432.49|430.29|432.49|430.29|432.49|430.29|432.49|430.29|0
1626460010000|2021-07-16 18:26:50|432.31|430.11|432.31|430.11|432.49|430.29|432.31|430.11|0
1626460020000|2021-07-16 18:27:00|432.12|429.92|432.12|429.92|432.31|430.11|432.12|429.92|0
1626460030000|2021-07-16 18:27:10|432.31|430.11|432.31|430.11|432.31|430.11|432.31|430.11|0
1626460040000|2021-07-16 18:27:20|432.12|429.92|431.94|429.74|432.12|429.92|431.94|429.74|0
1626460050000|2021-07-16 18:27:30|431.75|429.55|431.94|429.74|431.94|429.74|431.75|429.55|0
1626460060000|2021-07-16 18:27:40|431.75|429.55|431.75|429.55|431.75|429.55|431.75|429.55|0
1626460070000|2021-07-16 18:27:50|431.94|429.74|431.75|429.55|431.94|429.74|431.75|429.55|0
1626460080000|2021-07-16 18:28:00|431.94|429.74|431.75|429.55|431.94|429.74|431.75|429.55|0
1626460090000|2021-07-16 18:28:10|431.84|429.64|431.84|429.64|431.94|429.74|431.84|429.64|0
1626460100000|2021-07-16 18:28:20|431.75|429.55|431.39|429.19|431.75|429.55|431.39|429.19|0
1626460110000|2021-07-16 18:28:30|431.02|428.82|431.02|428.82|431.02|428.82|430.84|428.64|0
1626460120000|2021-07-16 18:28:40|430.47|428.27|430.47|428.27|430.47|428.27|430.47|428.27|0
1626460130000|2021-07-16 18:28:50|430.65|428.45|430.84|428.64|430.84|428.64|430.65|428.45|0
1626460140000|2021-07-16 18:29:00|430.65|428.45|430.65|428.45|430.84|428.64|430.65|428.45|0
1626460150000|2021-07-16 18:29:10|430.84|428.64|430.65|428.45|430.84|428.64|430.65|428.45|0
1626460160000|2021-07-16 18:29:20|430.47|428.27|429.74|427.54|430.47|428.27|429.74|427.54|0
1626460170000|2021-07-16 18:29:30|429.92|427.72|429.92|427.72|429.92|427.72|429.92|427.72|0
1626460180000|2021-07-16 18:29:40|429.74|427.54|429.92|427.72|429.92|427.72|429.74|427.54|0
1626460190000|2021-07-16 18:29:50|429.74|427.54|429.55|427.35|429.74|427.54|429.55|427.35|0
1626460200000|2021-07-16 18:30:00|428.82|426.62|429.74|427.54|429.74|427.54|428.46|426.26|0
1626460210000|2021-07-16 18:30:10|429.92|427.72|430.84|428.64|430.84|428.64|429.74|427.54|0
1626460220000|2021-07-16 18:30:20|430.65|428.45|430.47|428.27|430.65|428.45|430.47|428.27|0
1626460230000|2021-07-16 18:30:30|430.65|428.45|429.92|427.72|430.65|428.45|429.92|427.72|0
1626460240000|2021-07-16 18:30:40|429.55|427.35|429.92|427.72|429.92|427.72|429.55|427.35|0
1626460250000|2021-07-16 18:30:50|430.1|427.9|430.29|428.09|430.29|428.09|430.1|427.9|0
1626460260000|2021-07-16 18:31:00|430.65|428.45|429.92|427.72|430.65|428.45|429.92|427.72|0
1626460270000|2021-07-16 18:31:10|429.74|427.54|429.92|427.72|429.92|427.72|429.74|427.54|0
1626460280000|2021-07-16 18:31:20|429.74|427.54|429.64|427.44|429.74|427.54|429.64|427.44|0
1626460290000|2021-07-16 18:31:30|430.1|427.9|430.1|427.9|430.1|427.9|430.1|427.9|0
1626460300000|2021-07-16 18:31:40|429.92|427.72|430.1|427.9|430.1|427.9|429.92|427.72|0
1626460310000|2021-07-16 18:31:50|429.92|427.72|429.92|427.72|429.92|427.72|429.92|427.72|0
1626460320000|2021-07-16 18:32:00|429.55|427.35|429.37|427.17|429.55|427.35|429.37|427.17|0
1626460330000|2021-07-16 18:32:10|429.19|426.99|429.19|426.99|429.19|426.99|429.19|426.99|0
1626460340000|2021-07-16 18:32:20|429|426.8|429|426.8|429|426.8|428.64|426.44|0
1626460350000|2021-07-16 18:32:30|429.19|426.99|429.37|427.17|429.37|427.17|429.19|426.99|0
1626460360000|2021-07-16 18:32:40|429|426.8|429.19|426.99|429.19|426.99|429|426.8|0
1626460370000|2021-07-16 18:32:50|429.09|426.89|428.82|426.62|429.09|426.89|428.82|426.62|0
1626460380000|2021-07-16 18:33:00|428.64|426.44|427.54|425.34|428.64|426.44|427.54|425.34|0
1626460390000|2021-07-16 18:33:10|427.72|425.52|427.72|425.52|427.72|425.52|427.72|425.52|0
1626460400000|2021-07-16 18:33:20|427.54|425.34|427.17|424.97|427.54|425.34|427.17|424.97|0
1626460410000|2021-07-16 18:33:30|427.36|425.16|427.54|425.34|427.72|425.52|427.36|425.16|0
1626460420000|2021-07-16 18:33:40|427.72|425.52|427.54|425.34|427.72|425.52|427.54|425.34|0
1626460430000|2021-07-16 18:33:50|427.72|425.52|427.54|425.34|427.72|425.52|427.54|425.34|0
1626460440000|2021-07-16 18:34:00|427.72|425.52|427.72|425.52|427.91|425.71|427.72|425.52|0
1626460450000|2021-07-16 18:34:10|427.91|425.71|428.27|426.07|428.27|426.07|427.91|425.71|0
1626460460000|2021-07-16 18:34:20|427.72|425.52|427.91|425.71|427.91|425.71|427.72|425.52|0
1626460470000|2021-07-16 18:34:30|428.09|425.89|427.72|425.52|428.09|425.89|427.72|425.52|0
1626460480000|2021-07-16 18:34:40|427.81|425.61|427.54|425.34|427.81|425.61|427.54|425.34|0
1626460490000|2021-07-16 18:34:50|427.72|425.52|427.72|425.52|427.72|425.52|427.72|425.52|0
1626460500000|2021-07-16 18:35:00|428.09|425.89|427.91|425.71|428.27|426.07|427.91|425.71|0
1626460510000|2021-07-16 18:35:10|427.72|425.52|427.54|425.34|427.91|425.71|427.54|425.34|0
1626460520000|2021-07-16 18:35:20|427.36|425.16|427.54|425.34|427.54|425.34|427.17|424.97|0
1626460530000|2021-07-16 18:35:30|427.36|425.16|427.17|424.97|427.36|425.16|427.17|424.97|0
1626460540000|2021-07-16 18:35:40|426.99|424.79|427.17|424.97|427.17|424.97|426.99|424.79|0
1626460550000|2021-07-16 18:35:50|427.36|425.16|427.54|425.34|427.54|425.34|427.36|425.16|0
1626460560000|2021-07-16 18:36:00|427.9|425.7|428.45|426.25|429|426.8|427.9|425.7|0
1626460570000|2021-07-16 18:36:10|428.27|426.07|428.27|426.07|428.64|426.44|428.27|426.07|0
1626460580000|2021-07-16 18:36:20|428.45|426.25|428.45|426.25|428.45|426.25|428.27|426.07|0
1626460590000|2021-07-16 18:36:30|428.27|426.07|428.27|426.07|428.27|426.07|428.09|425.89|0
1626460600000|2021-07-16 18:36:40|428.45|426.25|428.27|426.07|428.45|426.25|428.27|426.07|0
1626460610000|2021-07-16 18:36:50|428.64|426.44|428.27|426.07|428.64|426.44|428.27|426.07|0
1626460620000|2021-07-16 18:37:00|428.09|425.89|428.09|425.89|428.27|426.07|428.09|425.89|0
1626460630000|2021-07-16 18:37:10|427.9|425.7|427.72|425.52|427.9|425.7|427.72|425.52|0
1626460640000|2021-07-16 18:37:20|427.9|425.7|427.72|425.52|427.9|425.7|427.72|425.52|0
1626460650000|2021-07-16 18:37:30|427.54|425.34|427.36|425.16|427.54|425.34|427.36|425.16|0
1626460670000|2021-07-16 18:37:50|427.54|425.34|427.36|425.16|427.54|425.34|427.36|425.16|0
1626460680000|2021-07-16 18:38:00|427.17|424.97|427.36|425.16|427.36|425.16|427.17|424.97|0
1626460690000|2021-07-16 18:38:10|427.72|425.52|427.54|425.34|427.72|425.52|427.36|425.16|0
1626460700000|2021-07-16 18:38:20|427.72|425.52|427.72|425.52|427.72|425.52|427.72|425.52|0
1626460710000|2021-07-16 18:38:30|427.54|425.34|427.54|425.34|427.54|425.34|427.54|425.34|0
1626460720000|2021-07-16 18:38:40|427.72|425.52|427.9|425.7|427.9|425.7|427.72|425.52|0
1626460730000|2021-07-16 18:38:50|427.36|425.16|427.36|425.16|427.54|425.34|427.36|425.16|0
1626460740000|2021-07-16 18:39:00|427.72|425.52|427.17|424.97|427.72|425.52|427.17|424.97|0
1626460750000|2021-07-16 18:39:10|427.26|425.06|426.99|424.79|427.26|425.06|426.99|424.79|0
1626460760000|2021-07-16 18:39:20|427.17|424.97|427.17|424.97|427.17|424.97|427.17|424.97|0
1626460770000|2021-07-16 18:39:30|426.99|424.79|426.99|424.79|426.99|424.79|426.99|424.79|0
1626460780000|2021-07-16 18:39:40|426.81|424.61|426.81|424.61|426.99|424.79|426.81|424.61|0
1626460790000|2021-07-16 18:39:50|426.99|424.79|427.35|425.15|427.35|425.15|426.99|424.79|0
1626460800000|2021-07-16 18:40:00|426.99|424.79|426.89|424.69|426.99|424.79|426.81|424.61|0
1626460810000|2021-07-16 18:40:10|427.17|424.97|427.54|425.34|427.54|425.34|426.99|424.79|0
1626460820000|2021-07-16 18:40:20|427.62|425.42|427.72|425.52|427.9|425.7|427.62|425.42|0
1626460830000|2021-07-16 18:40:30|427.54|425.34|427.9|425.7|427.9|425.7|427.54|425.34|0
1626460840000|2021-07-16 18:40:40|427.72|425.52|427.81|425.61|427.81|425.61|427.72|425.52|0
1626460850000|2021-07-16 18:40:50|427.9|425.7|428.09|425.89|428.09|425.89|427.72|425.52|0
1626460860000|2021-07-16 18:41:00|428.27|426.07|427.9|425.7|428.27|426.07|427.9|425.7|0
1626460870000|2021-07-16 18:41:10|427.72|425.52|427.72|425.52|427.72|425.52|427.72|425.52|0
1626460880000|2021-07-16 18:41:20|427.9|425.7|427.9|425.7|427.9|425.7|427.72|425.52|0
1626460890000|2021-07-16 18:41:30|428.09|425.89|428.09|425.89|428.27|426.07|428.09|425.89|0
1626460900000|2021-07-16 18:41:40|428.27|426.07|428.45|426.25|428.45|426.25|428.27|426.07|0
1626460910000|2021-07-16 18:41:50|428.27|426.07|427.99|425.79|428.27|426.07|427.99|425.79|0
1626460920000|2021-07-16 18:42:00|427.72|425.52|427.35|425.15|427.72|425.52|427.35|425.15|0
1626460930000|2021-07-16 18:42:10|427.17|424.97|427.17|424.97|427.17|424.97|426.81|424.61|0
1626460940000|2021-07-16 18:42:20|426.99|424.79|426.99|424.79|426.99|424.79|426.81|424.61|0
1626460950000|2021-07-16 18:42:30|427.17|424.97|426.99|424.79|427.17|424.97|426.99|424.79|0
1626460960000|2021-07-16 18:42:40|426.81|424.61|426.99|424.79|426.99|424.79|426.81|424.61|0
1626460970000|2021-07-16 18:42:50|426.81|424.61|426.81|424.61|426.99|424.79|426.81|424.61|0
1626460980000|2021-07-16 18:43:00|426.62|424.42|426.81|424.61|427.17|424.97|426.62|424.42|0
1626460990000|2021-07-16 18:43:10|426.99|424.79|426.99|424.79|426.99|424.79|426.99|424.79|0
1626461000000|2021-07-16 18:43:20|426.89|424.69|426.62|424.42|426.89|424.69|426.62|424.42|0
1626461010000|2021-07-16 18:43:30|426.81|424.61|426.44|424.24|426.81|424.61|426.44|424.24|0
1626461020000|2021-07-16 18:43:40|426.62|424.42|426.44|424.24|426.62|424.42|426.26|424.06|0
1626461030000|2021-07-16 18:43:50|426.26|424.06|426.07|423.87|426.26|424.06|426.07|423.87|0
1626461040000|2021-07-16 18:44:00|426.26|424.06|426.26|424.06|426.44|424.24|426.26|424.06|0
1626461050000|2021-07-16 18:44:10|426.07|423.87|425.71|423.51|426.07|423.87|425.71|423.51|0
1626461060000|2021-07-16 18:44:20|425.89|423.69|426.07|423.87|426.07|423.87|425.89|423.69|0
1626461070000|2021-07-16 18:44:30|426.26|424.06|426.07|423.87|426.26|424.06|426.07|423.87|0
1626461080000|2021-07-16 18:44:40|425.71|423.51|425.71|423.51|425.71|423.51|425.53|423.33|0
1626461090000|2021-07-16 18:44:50|425.89|423.69|426.62|424.42|426.62|424.42|425.89|423.69|0
1626461100000|2021-07-16 18:45:00|426.26|424.06|426.26|424.06|426.44|424.24|425.89|423.69|0
1626461110000|2021-07-16 18:45:10|426.07|423.87|426.62|424.42|426.62|424.42|426.07|423.87|0
1626461120000|2021-07-16 18:45:20|426.26|424.06|425.89|423.69|426.26|424.06|425.89|423.69|0
1626461130000|2021-07-16 18:45:30|426.26|424.06|426.26|424.06|426.26|424.06|426.07|423.87|0
1626461140000|2021-07-16 18:45:40|426.44|424.24|426.44|424.24|426.44|424.24|426.26|424.06|0
1626461150000|2021-07-16 18:45:50|426.62|424.42|426.8|424.6|426.8|424.6|426.62|424.42|0
1626461160000|2021-07-16 18:46:00|426.99|424.79|426.99|424.79|426.99|424.79|426.99|424.79|0
1626461170000|2021-07-16 18:46:10|427.17|424.97|426.8|424.6|427.17|424.97|426.8|424.6|0
1626461180000|2021-07-16 18:46:20|426.99|424.79|427.17|424.97|427.35|425.15|426.99|424.79|0
1626461190000|2021-07-16 18:46:30|426.99|424.79|426.8|424.6|426.99|424.79|426.8|424.6|0
1626461200000|2021-07-16 18:46:40|426.62|424.42|426.44|424.24|426.62|424.42|426.44|424.24|0
1626461210000|2021-07-16 18:46:50|426.26|424.06|426.26|424.06|426.26|424.06|426.07|423.87|0
1626461220000|2021-07-16 18:47:00|425.89|423.69|425.89|423.69|425.89|423.69|425.71|423.51|0
1626461230000|2021-07-16 18:47:10|426.07|423.87|426.07|423.87|426.07|423.87|426.07|423.87|0
1626461250000|2021-07-16 18:47:30|425.89|423.69|425.89|423.69|425.89|423.69|425.89|423.69|0
1626461260000|2021-07-16 18:47:40|426.07|423.87|426.07|423.87|426.07|423.87|426.07|423.87|0
1626461270000|2021-07-16 18:47:50|425.71|423.51|425.71|423.51|425.71|423.51|425.53|423.33|0
1626461280000|2021-07-16 18:48:00|425.53|423.33|425.53|423.33|425.53|423.33|425.53|423.33|0
1626461290000|2021-07-16 18:48:10|425.71|423.51|426.26|424.06|426.26|424.06|425.71|423.51|0
1626461300000|2021-07-16 18:48:20|425.98|423.78|425.71|423.51|425.98|423.78|425.71|423.51|0
1626461310000|2021-07-16 18:48:30|425.53|423.33|426.07|423.87|426.07|423.87|425.53|423.33|0
1626461320000|2021-07-16 18:48:40|426.26|424.06|425.89|423.69|426.26|424.06|425.89|423.69|0
1626461330000|2021-07-16 18:48:50|425.71|423.51|425.71|423.51|425.71|423.51|425.53|423.33|0
1626461340000|2021-07-16 18:49:00|425.53|423.33|425.71|423.51|425.71|423.51|425.53|423.33|0
1626461350000|2021-07-16 18:49:10|425.53|423.33|425.53|423.33|425.71|423.51|425.53|423.33|0
1626461370000|2021-07-16 18:49:30|425.34|423.14|425.53|423.33|425.53|423.33|425.34|423.14|0
1626461380000|2021-07-16 18:49:40|425.34|423.14|425.34|423.14|425.34|423.14|425.34|423.14|0
1626461390000|2021-07-16 18:49:50|425.52|423.32|425.52|423.32|425.52|423.32|425.52|423.32|0
1626461400000|2021-07-16 18:50:00|425.34|423.14|425.34|423.14|425.52|423.32|425.34|423.14|0
1626461410000|2021-07-16 18:50:10|425.16|422.96|425.34|423.14|425.34|423.14|425.16|422.96|0
1626461420000|2021-07-16 18:50:20|425.52|423.32|425.71|423.51|425.71|423.51|425.52|423.32|0
1626461450000|2021-07-16 18:50:50|425.34|423.14|425.34|423.14|425.52|423.32|425.34|423.14|0
1626461460000|2021-07-16 18:51:00|425.52|423.32|425.89|423.69|425.89|423.69|425.52|423.32|0
1626461470000|2021-07-16 18:51:10|426.07|423.87|426.07|423.87|426.07|423.87|426.07|423.87|0
1626461480000|2021-07-16 18:51:20|426.25|424.05|426.62|424.42|426.62|424.42|426.25|424.05|0
1626461490000|2021-07-16 18:51:30|426.25|424.05|426.07|423.87|426.25|424.05|426.07|423.87|0
1626461500000|2021-07-16 18:51:40|425.71|423.51|425.34|423.14|425.71|423.51|425.34|423.14|0
1626461510000|2021-07-16 18:51:50|425.52|423.32|425.52|423.32|425.52|423.32|425.34|423.14|0
1626461520000|2021-07-16 18:52:00|425.71|423.51|425.89|423.69|426.07|423.87|425.71|423.51|0
1626461530000|2021-07-16 18:52:10|425.52|423.32|425.89|423.69|426.07|423.87|425.52|423.32|0
1626461540000|2021-07-16 18:52:20|426.07|423.87|425.71|423.51|426.07|423.87|425.71|423.51|0
1626461550000|2021-07-16 18:52:30|425.89|423.69|425.89|423.69|425.89|423.69|425.89|423.69|0
1626461560000|2021-07-16 18:52:40|426.07|423.87|426.07|423.87|426.07|423.87|426.07|423.87|0
1626461570000|2021-07-16 18:52:50|426.25|424.05|426.07|423.87|426.25|424.05|426.07|423.87|0
1626461580000|2021-07-16 18:53:00|426.25|424.05|425.89|423.69|426.25|424.05|425.89|423.69|0
1626461590000|2021-07-16 18:53:10|426.07|423.87|426.07|423.87|426.07|423.87|426.07|423.87|0
1626461610000|2021-07-16 18:53:30|426.25|424.05|426.07|423.87|426.25|424.05|426.07|423.87|0
1626461620000|2021-07-16 18:53:40|425.71|423.51|425.71|423.51|425.89|423.69|425.71|423.51|0
1626461630000|2021-07-16 18:53:50|425.89|423.69|425.71|423.51|425.89|423.69|425.71|423.51|0
1626461640000|2021-07-16 18:54:00|425.52|423.32|425.89|423.69|425.89|423.69|425.52|423.32|0
1626461650000|2021-07-16 18:54:10|426.07|423.87|425.89|423.69|426.07|423.87|425.89|423.69|0
1626461660000|2021-07-16 18:54:20|426.07|423.87|426.07|423.87|426.07|423.87|426.07|423.87|0
1626461670000|2021-07-16 18:54:30|425.89|423.69|425.89|423.69|425.89|423.69|425.89|423.69|0
1626461690000|2021-07-16 18:54:50|426.07|423.87|426.07|423.87|426.07|423.87|426.07|423.87|0
1626461700000|2021-07-16 18:55:00|426.25|424.05|426.07|423.87|426.25|424.05|426.07|423.87|0
1626461710000|2021-07-16 18:55:10|426.25|424.05|426.43|424.23|426.43|424.23|426.25|424.05|0
1626461720000|2021-07-16 18:55:20|426.62|424.42|426.43|424.23|426.62|424.42|426.43|424.23|0
1626461730000|2021-07-16 18:55:30|426.62|424.42|426.8|424.6|426.98|424.78|426.62|424.42|0
1626461740000|2021-07-16 18:55:40|426.62|424.42|426.43|424.23|426.62|424.42|426.43|424.23|0
1626461750000|2021-07-16 18:55:50|426.25|424.05|426.52|424.32|426.52|424.32|426.25|424.05|0
1626461760000|2021-07-16 18:56:00|426.8|424.6|427.16|424.96|427.16|424.96|426.8|424.6|0
1626461770000|2021-07-16 18:56:10|427.35|425.15|427.35|425.15|427.35|425.15|427.16|424.96|0
1626461780000|2021-07-16 18:56:20|427.16|424.96|427.16|424.96|427.16|424.96|427.16|424.96|0
1626461790000|2021-07-16 18:56:30|426.98|424.78|426.62|424.42|426.98|424.78|426.62|424.42|0
1626461800000|2021-07-16 18:56:40|426.43|424.23|426.25|424.05|426.43|424.23|426.25|424.05|0
1626461810000|2021-07-16 18:56:50|426.43|424.23|426.43|424.23|426.43|424.23|426.43|424.23|0
1626461820000|2021-07-16 18:57:00|426.62|424.42|426.43|424.23|426.62|424.42|426.43|424.23|0
1626461830000|2021-07-16 18:57:10|426.62|424.42|426.8|424.6|426.8|424.6|426.62|424.42|0
1626461840000|2021-07-16 18:57:20|426.62|424.42|426.62|424.42|426.62|424.42|426.62|424.42|0
1626461850000|2021-07-16 18:57:30|426.8|424.6|426.62|424.42|426.8|424.6|426.62|424.42|0
1626461860000|2021-07-16 18:57:40|426.8|424.6|426.8|424.6|426.8|424.6|426.8|424.6|0
1626461870000|2021-07-16 18:57:50|426.62|424.42|426.62|424.42|426.62|424.42|426.62|424.42|0
1626461880000|2021-07-16 18:58:00|426.8|424.6|426.62|424.42|426.8|424.6|426.62|424.42|0
1626461890000|2021-07-16 18:58:10|426.8|424.6|426.98|424.78|426.98|424.78|426.62|424.42|0
1626461900000|2021-07-16 18:58:20|426.8|424.6|426.62|424.42|426.8|424.6|426.62|424.42|0
1626461910000|2021-07-16 18:58:30|426.43|424.23|426.43|424.23|426.62|424.42|426.43|424.23|0
1626461920000|2021-07-16 18:58:40|426.25|424.05|426.25|424.05|426.43|424.23|426.25|424.05|0
1626461930000|2021-07-16 18:58:50|426.07|423.87|425.89|423.69|426.07|423.87|425.89|423.69|0
1626461940000|2021-07-16 18:59:00|426.07|423.87|426.25|424.05|426.25|424.05|425.89|423.69|0
1626461950000|2021-07-16 18:59:10|426.07|423.87|426.07|423.87|426.07|423.87|426.07|423.87|0
1626461960000|2021-07-16 18:59:20|426.25|424.05|425.89|423.69|426.25|424.05|425.89|423.69|0
1626461970000|2021-07-16 18:59:30|426.07|423.87|426.07|423.87|426.07|423.87|426.07|423.87|0
1626461980000|2021-07-16 18:59:40|426.25|424.05|426.43|424.23|426.43|424.23|426.25|424.05|0
1626461990000|2021-07-16 18:59:50|426.25|424.05|426.25|424.05|426.43|424.23|426.25|424.05|0
1626462000000|2021-07-16 19:00:00|426.43|424.23|425.89|423.69|426.43|424.23|425.89|423.69|0
1626462010000|2021-07-16 19:00:10|426.07|423.87|425.89|423.69|426.07|423.87|425.89|423.69|0
1626462020000|2021-07-16 19:00:20|426.07|423.87|425.52|423.32|426.07|423.87|425.52|423.32|0
1626462030000|2021-07-16 19:00:30|425.34|423.14|425.16|422.96|425.34|423.14|425.16|422.96|0
1626462040000|2021-07-16 19:00:40|425.34|423.14|425.34|423.14|425.34|423.14|425.34|423.14|0
1626462050000|2021-07-16 19:00:50|425.16|422.96|424.43|422.23|425.16|422.96|424.43|422.23|0
1626462060000|2021-07-16 19:01:00|424.61|422.41|424.61|422.41|424.79|422.59|424.61|422.41|0
1626462070000|2021-07-16 19:01:10|424.24|422.04|424.06|421.86|424.24|422.04|424.06|421.86|0
1626462080000|2021-07-16 19:01:20|424.24|422.04|424.06|421.86|424.24|422.04|424.06|421.86|0
1626462090000|2021-07-16 19:01:30|423.88|421.68|423.88|421.68|423.88|421.68|423.7|421.5|0
1626462100000|2021-07-16 19:01:40|423.7|421.5|423.7|421.5|423.7|421.5|423.7|421.5|0
1626462110000|2021-07-16 19:01:50|423.52|421.32|423.7|421.5|423.7|421.5|423.52|421.32|0
1626462120000|2021-07-16 19:02:00|423.88|421.68|423.88|421.68|424.06|421.86|423.88|421.68|0
1626462130000|2021-07-16 19:02:10|423.7|421.5|423.52|421.32|423.7|421.5|423.52|421.32|0
1626462140000|2021-07-16 19:02:20|423.88|421.68|424.06|421.86|424.06|421.86|423.88|421.68|0
1626462150000|2021-07-16 19:02:30|424.24|422.04|424.43|422.23|424.43|422.23|424.24|422.04|0
1626462160000|2021-07-16 19:02:40|424.24|422.04|423.88|421.68|424.24|422.04|423.88|421.68|0
1626462170000|2021-07-16 19:02:50|423.7|421.5|423.7|421.5|423.7|421.5|423.7|421.5|0
1626462180000|2021-07-16 19:03:00|423.88|421.68|423.88|421.68|424.06|421.86|423.88|421.68|0
1626462190000|2021-07-16 19:03:10|424.06|421.86|424.06|421.86|424.06|421.86|424.06|421.86|0
1626462200000|2021-07-16 19:03:20|423.88|421.68|424.06|421.86|424.06|421.86|423.88|421.68|0
1626462210000|2021-07-16 19:03:30|424.24|422.04|424.61|422.41|424.61|422.41|424.24|422.04|0
1626462220000|2021-07-16 19:03:40|424.43|422.23|424.24|422.04|424.43|422.23|424.24|422.04|0
1626462230000|2021-07-16 19:03:50|423.88|421.68|423.7|421.5|423.88|421.68|423.7|421.5|0
1626462240000|2021-07-16 19:04:00|423.51|421.31|423.15|420.95|423.51|421.31|423.15|420.95|0
1626462250000|2021-07-16 19:04:10|422.97|420.77|422.97|420.77|422.97|420.77|422.79|420.59|0
1626462260000|2021-07-16 19:04:20|423.15|420.95|423.15|420.95|423.15|420.95|423.15|420.95|0
1626462270000|2021-07-16 19:04:30|422.97|420.77|422.79|420.59|422.97|420.77|422.79|420.59|0
1626462280000|2021-07-16 19:04:40|422.97|420.77|422.97|420.77|422.97|420.77|422.97|420.77|0
1626462290000|2021-07-16 19:04:50|422.79|420.59|422.79|420.59|422.97|420.77|422.79|420.59|0
1626462300000|2021-07-16 19:05:00|422.6|420.4|423.15|420.95|423.15|420.95|422.6|420.4|0
1626462310000|2021-07-16 19:05:10|423.33|421.13|423.7|421.5|423.7|421.5|423.33|421.13|0
1626462320000|2021-07-16 19:05:20|423.88|421.68|423.7|421.5|424.06|421.86|423.7|421.5|0
1626462330000|2021-07-16 19:05:30|423.51|421.31|423.51|421.31|423.51|421.31|423.15|420.95|0
1626462340000|2021-07-16 19:05:40|423.7|421.5|423.88|421.68|423.88|421.68|423.51|421.31|0
1626462350000|2021-07-16 19:05:50|424.06|421.86|423.33|421.13|424.06|421.86|423.33|421.13|0
1626462360000|2021-07-16 19:06:00|423.42|421.22|422.97|420.77|423.42|421.22|422.97|420.77|0
1626462370000|2021-07-16 19:06:10|423.33|421.13|423.51|421.31|423.51|421.31|422.97|420.77|0
1626462380000|2021-07-16 19:06:20|423.33|421.13|423.33|421.13|423.51|421.31|423.33|421.13|0
1626462390000|2021-07-16 19:06:30|423.15|420.95|423.15|420.95|423.15|420.95|422.97|420.77|0
1626462400000|2021-07-16 19:06:40|423.33|421.13|422.97|420.77|423.33|421.13|422.97|420.77|0
1626462420000|2021-07-16 19:07:00|422.6|420.4|422.79|420.59|422.79|420.59|422.6|420.4|0
1626462430000|2021-07-16 19:07:10|422.97|420.77|422.51|420.31|422.97|420.77|422.51|420.31|0
1626462440000|2021-07-16 19:07:20|422.6|420.4|422.6|420.4|422.6|420.4|422.42|420.22|0
1626462450000|2021-07-16 19:07:30|422.79|420.59|422.6|420.4|422.79|420.59|422.42|420.22|0
1626462460000|2021-07-16 19:07:40|422.42|420.22|422.42|420.22|422.42|420.22|422.42|420.22|0
1626462470000|2021-07-16 19:07:50|422.6|420.4|422.6|420.4|422.6|420.4|422.42|420.22|0
1626462490000|2021-07-16 19:08:10|422.42|420.22|422.24|420.04|422.42|420.22|422.06|419.86|0
1626462500000|2021-07-16 19:08:20|422.42|420.22|422.06|419.86|422.42|420.22|422.06|419.86|0
1626462510000|2021-07-16 19:08:30|421.88|419.68|421.88|419.68|421.88|419.68|421.88|419.68|0
1626462530000|2021-07-16 19:08:50|421.69|419.49|421.88|419.68|421.88|419.68|421.69|419.49|0
1626462540000|2021-07-16 19:09:00|422.06|419.86|422.42|420.22|422.42|420.22|422.06|419.86|0
1626462550000|2021-07-16 19:09:10|422.6|420.4|422.6|420.4|422.6|420.4|422.42|420.22|0
1626462560000|2021-07-16 19:09:20|422.78|420.58|422.97|420.77|422.97|420.77|422.78|420.58|0
1626462570000|2021-07-16 19:09:30|423.05|420.85|423.15|420.95|423.33|421.13|423.05|420.85|0
1626462580000|2021-07-16 19:09:40|423.51|421.31|423.51|421.31|423.88|421.68|423.51|421.31|0
1626462590000|2021-07-16 19:09:50|423.33|421.13|423.51|421.31|423.51|421.31|423.33|421.13|0
1626462600000|2021-07-16 19:10:00|423.69|421.49|423.88|421.68|424.15|421.95|423.69|421.49|0
1626462610000|2021-07-16 19:10:10|423.69|421.49|423.33|421.13|423.88|421.68|423.33|421.13|0
1626462620000|2021-07-16 19:10:20|423.51|421.31|423.88|421.68|423.88|421.68|423.51|421.31|0
1626462630000|2021-07-16 19:10:30|424.06|421.86|424.06|421.86|424.06|421.86|423.88|421.68|0
1626462640000|2021-07-16 19:10:40|423.88|421.68|424.24|422.04|424.42|422.22|423.88|421.68|0
1626462650000|2021-07-16 19:10:50|424.42|422.22|424.42|422.22|424.42|422.22|424.24|422.04|0
1626462660000|2021-07-16 19:11:00|424.06|421.86|424.42|422.22|424.42|422.22|424.06|421.86|0
1626462670000|2021-07-16 19:11:10|424.24|422.04|424.06|421.86|424.42|422.22|424.06|421.86|0
1626462680000|2021-07-16 19:11:20|423.96|421.76|423.96|421.76|423.96|421.76|423.96|421.76|0
1626462690000|2021-07-16 19:11:30|424.06|421.86|424.42|422.22|424.42|422.22|424.06|421.86|0
1626462700000|2021-07-16 19:11:40|424.24|422.04|424.06|421.86|424.24|422.04|423.88|421.68|0
1626462710000|2021-07-16 19:11:50|423.88|421.68|423.88|421.68|424.06|421.86|423.88|421.68|0
1626462720000|2021-07-16 19:12:00|423.33|421.13|422.42|420.22|423.33|421.13|422.42|420.22|0
1626462730000|2021-07-16 19:12:10|422.6|420.4|422.42|420.22|422.6|420.4|422.42|420.22|0
1626462740000|2021-07-16 19:12:20|422.24|420.04|422.42|420.22|422.42|420.22|422.24|420.04|0
1626462750000|2021-07-16 19:12:30|422.24|420.04|422.06|419.86|422.24|420.04|422.06|419.86|0
1626462760000|2021-07-16 19:12:40|422.24|420.04|422.42|420.22|422.42|420.22|422.24|420.04|0
1626462770000|2021-07-16 19:12:50|422.6|420.4|422.24|420.04|422.6|420.4|422.24|420.04|0
1626462780000|2021-07-16 19:13:00|422.42|420.22|422.42|420.22|422.6|420.4|422.42|420.22|0
1626462790000|2021-07-16 19:13:10|422.24|420.04|422.06|419.86|422.24|420.04|422.06|419.86|0
1626462800000|2021-07-16 19:13:20|421.69|419.49|422.06|419.86|422.06|419.86|421.69|419.49|0
1626462810000|2021-07-16 19:13:30|422.24|420.04|422.24|420.04|422.24|420.04|422.24|420.04|0
1626462820000|2021-07-16 19:13:40|422.42|420.22|422.24|420.04|422.42|420.22|422.24|420.04|0
1626462830000|2021-07-16 19:13:50|422.42|420.22|422.42|420.22|422.6|420.4|422.42|420.22|0
1626462840000|2021-07-16 19:14:00|422.6|420.4|422.42|420.22|422.6|420.4|422.42|420.22|0
1626462850000|2021-07-16 19:14:10|422.78|420.58|422.78|420.58|422.78|420.58|422.78|420.58|0
1626462860000|2021-07-16 19:14:20|422.96|420.76|423.51|421.31|423.51|421.31|422.96|420.76|0
1626462870000|2021-07-16 19:14:30|423.69|421.49|423.87|421.67|423.87|421.67|423.51|421.31|0
1626462880000|2021-07-16 19:14:40|424.06|421.86|424.6|422.4|424.6|422.4|424.06|421.86|0
1626462890000|2021-07-16 19:14:50|424.24|422.04|424.6|422.4|424.6|422.4|424.24|422.04|0
1626462900000|2021-07-16 19:15:00|424.06|421.86|423.51|421.31|424.06|421.86|423.51|421.31|0
1626462910000|2021-07-16 19:15:10|423.69|421.49|423.51|421.31|423.69|421.49|423.51|421.31|0
1626462920000|2021-07-16 19:15:20|423.69|421.49|423.87|421.67|423.87|421.67|423.69|421.49|0
1626462930000|2021-07-16 19:15:30|424.06|421.86|424.42|422.22|424.42|422.22|424.06|421.86|0
1626462940000|2021-07-16 19:15:40|424.24|422.04|424.42|422.22|424.6|422.4|424.24|422.04|0
1626462950000|2021-07-16 19:15:50|424.6|422.4|424.6|422.4|424.78|422.58|424.6|422.4|0
1626462960000|2021-07-16 19:16:00|424.42|422.22|424.97|422.77|424.97|422.77|424.42|422.22|0
1626462970000|2021-07-16 19:16:10|424.78|422.58|425.33|423.13|425.33|423.13|424.78|422.58|0
1626462980000|2021-07-16 19:16:20|425.15|422.95|425.24|423.04|425.33|423.13|425.15|422.95|0
1626462990000|2021-07-16 19:16:30|425.15|422.95|424.78|422.58|425.15|422.95|424.78|422.58|0
1626463000000|2021-07-16 19:16:40|425.15|422.95|425.15|422.95|425.15|422.95|425.15|422.95|0
1626463010000|2021-07-16 19:16:50|425.33|423.13|425.15|422.95|425.33|423.13|425.15|422.95|0
1626463020000|2021-07-16 19:17:00|425.33|423.13|425.51|423.31|425.7|423.5|425.33|423.13|0
1626463030000|2021-07-16 19:17:10|425.33|423.13|425.51|423.31|425.51|423.31|425.33|423.13|0
1626463040000|2021-07-16 19:17:20|425.69|423.49|426.06|423.86|426.06|423.86|425.69|423.49|0
1626463050000|2021-07-16 19:17:30|426.24|424.04|426.06|423.86|426.24|424.04|426.06|423.86|0
1626463060000|2021-07-16 19:17:40|426.24|424.04|426.06|423.86|426.24|424.04|426.06|423.86|0
1626463070000|2021-07-16 19:17:50|425.88|423.68|425.88|423.68|425.88|423.68|425.88|423.68|0
1626463080000|2021-07-16 19:18:00|426.06|423.86|426.06|423.86|426.06|423.86|425.88|423.68|0
1626463090000|2021-07-16 19:18:10|426.24|424.04|426.06|423.86|426.24|424.04|426.06|423.86|0
1626463100000|2021-07-16 19:18:20|426.24|424.04|426.42|424.22|426.42|424.22|426.06|423.86|0
1626463110000|2021-07-16 19:18:30|426.24|424.04|426.24|424.04|426.24|424.04|426.24|424.04|0
1626463120000|2021-07-16 19:18:40|426.15|423.95|426.24|424.04|426.24|424.04|426.06|423.86|0
1626463130000|2021-07-16 19:18:50|426.06|423.86|425.88|423.68|426.06|423.86|425.88|423.68|0
1626463140000|2021-07-16 19:19:00|425.69|423.49|426.06|423.86|426.06|423.86|425.69|423.49|0
1626463150000|2021-07-16 19:19:10|426.24|424.04|426.42|424.22|426.42|424.22|426.24|424.04|0
1626463160000|2021-07-16 19:19:20|426.24|424.04|426.61|424.41|426.61|424.41|426.24|424.04|0
1626463170000|2021-07-16 19:19:30|426.79|424.59|426.79|424.59|426.97|424.77|426.79|424.59|0
1626463180000|2021-07-16 19:19:40|427.15|424.95|427.15|424.95|427.15|424.95|427.15|424.95|0
1626463200000|2021-07-16 19:20:00|426.97|424.77|426.97|424.77|426.97|424.77|426.97|424.77|0
1626463210000|2021-07-16 19:20:10|426.79|424.59|426.61|424.41|426.79|424.59|426.61|424.41|0
1626463220000|2021-07-16 19:20:20|426.79|424.59|426.79|424.59|426.79|424.59|426.79|424.59|0
1626463230000|2021-07-16 19:20:30|426.97|424.77|426.61|424.41|426.97|424.77|426.61|424.41|0
1626463240000|2021-07-16 19:20:40|426.42|424.22|426.42|424.22|426.61|424.41|426.42|424.22|0
1626463250000|2021-07-16 19:20:50|426.24|424.04|426.24|424.04|426.24|424.04|426.24|424.04|0
1626463260000|2021-07-16 19:21:00|426.42|424.22|426.24|424.04|426.42|424.22|426.24|424.04|0
1626463280000|2021-07-16 19:21:20|426.06|423.86|425.88|423.68|426.06|423.86|425.88|423.68|0
1626463290000|2021-07-16 19:21:30|426.06|423.86|426.42|424.22|426.42|424.22|426.06|423.86|0
1626463300000|2021-07-16 19:21:40|426.61|424.41|426.79|424.59|426.79|424.59|426.61|424.41|0
1626463310000|2021-07-16 19:21:50|426.61|424.41|426.61|424.41|426.61|424.41|426.24|424.04|0
1626463320000|2021-07-16 19:22:00|426.33|424.13|426.61|424.41|426.61|424.41|426.33|424.13|0
1626463340000|2021-07-16 19:22:20|426.79|424.59|426.79|424.59|426.79|424.59|426.61|424.41|0
1626463350000|2021-07-16 19:22:30|426.6|424.4|426.6|424.4|426.79|424.59|426.6|424.4|0
1626463360000|2021-07-16 19:22:40|426.42|424.22|426.51|424.31|426.51|424.31|426.42|424.22|0
1626463370000|2021-07-16 19:22:50|426.6|424.4|426.6|424.4|426.6|424.4|426.6|424.4|0
1626463380000|2021-07-16 19:23:00|426.42|424.22|426.42|424.22|426.42|424.22|426.42|424.22|0
1626463390000|2021-07-16 19:23:10|426.24|424.04|426.24|424.04|426.42|424.22|426.24|424.04|0
1626463400000|2021-07-16 19:23:20|426.06|423.86|425.87|423.67|426.06|423.86|425.87|423.67|0
1626463410000|2021-07-16 19:23:30|425.69|423.49|425.69|423.49|425.87|423.67|425.69|423.49|0
1626463420000|2021-07-16 19:23:40|425.78|423.58|425.51|423.31|425.78|423.58|425.51|423.31|0
1626463430000|2021-07-16 19:23:50|425.69|423.49|425.14|422.94|425.69|423.49|425.14|422.94|0
1626463440000|2021-07-16 19:24:00|425.33|423.13|424.96|422.76|425.33|423.13|424.96|422.76|0
1626463450000|2021-07-16 19:24:10|425.14|422.94|425.14|422.94|425.33|423.13|425.14|422.94|0
1626463460000|2021-07-16 19:24:20|424.96|422.76|424.96|422.76|424.96|422.76|424.96|422.76|0
1626463470000|2021-07-16 19:24:30|424.78|422.58|424.96|422.76|424.96|422.76|424.78|422.58|0
1626463480000|2021-07-16 19:24:40|425.14|422.94|425.33|423.13|425.33|423.13|425.14|422.94|0
1626463490000|2021-07-16 19:24:50|425.14|422.94|424.96|422.76|425.14|422.94|424.96|422.76|0
1626463500000|2021-07-16 19:25:00|425.14|422.94|424.78|422.58|425.14|422.94|424.78|422.58|0
1626463510000|2021-07-16 19:25:10|424.96|422.76|424.42|422.22|424.96|422.76|424.42|422.22|0
1626463530000|2021-07-16 19:25:30|424.23|422.03|424.05|421.85|424.23|422.03|424.05|421.85|0
1626463540000|2021-07-16 19:25:40|424.23|422.03|424.05|421.85|424.23|422.03|424.05|421.85|0
1626463550000|2021-07-16 19:25:50|423.87|421.67|423.32|421.12|423.87|421.67|423.32|421.12|0
1626463560000|2021-07-16 19:26:00|423.14|420.94|423.14|420.94|423.14|420.94|423.14|420.94|0
1626463570000|2021-07-16 19:26:10|423.32|421.12|424.14|421.94|424.14|421.94|423.32|421.12|0
1626463580000|2021-07-16 19:26:20|424.05|421.85|424.23|422.03|424.23|422.03|424.05|421.85|0
1626463590000|2021-07-16 19:26:30|424.14|421.94|424.05|421.85|424.23|422.03|424.05|421.85|0
1626463600000|2021-07-16 19:26:40|424.23|422.03|424.05|421.85|424.23|422.03|424.05|421.85|0
1626463610000|2021-07-16 19:26:50|423.69|421.49|423.14|420.94|423.69|421.49|423.14|420.94|0
1626463620000|2021-07-16 19:27:00|423.5|421.3|423.69|421.49|423.69|421.49|423.5|421.3|0
1626463630000|2021-07-16 19:27:10|423.87|421.67|423.5|421.3|423.87|421.67|423.5|421.3|0
1626463640000|2021-07-16 19:27:20|423.32|421.12|423.87|421.67|423.87|421.67|423.32|421.12|0
1626463650000|2021-07-16 19:27:30|424.05|421.85|423.5|421.3|424.05|421.85|423.5|421.3|0
1626463660000|2021-07-16 19:27:40|423.32|421.12|423.32|421.12|423.32|421.12|423.32|421.12|0
1626463670000|2021-07-16 19:27:50|423.5|421.3|423.69|421.49|423.69|421.49|423.32|421.12|0
1626463680000|2021-07-16 19:28:00|423.87|421.67|423.87|421.67|423.87|421.67|423.87|421.67|0
1626463690000|2021-07-16 19:28:10|423.69|421.49|423.87|421.67|423.87|421.67|423.69|421.49|0
1626463700000|2021-07-16 19:28:20|424.05|421.85|423.69|421.49|424.05|421.85|423.69|421.49|0
1626463710000|2021-07-16 19:28:30|424.05|421.85|424.23|422.03|424.23|422.03|424.05|421.85|0
1626463720000|2021-07-16 19:28:40|424.05|421.85|423.69|421.49|424.05|421.85|423.69|421.49|0
1626463730000|2021-07-16 19:28:50|424.05|421.85|424.05|421.85|424.05|421.85|423.95|421.75|0
1626463740000|2021-07-16 19:29:00|423.5|421.3|423.32|421.12|423.5|421.3|422.96|420.76|0
1626463750000|2021-07-16 19:29:10|423.14|420.94|423.32|421.12|423.32|421.12|423.14|420.94|0
1626463760000|2021-07-16 19:29:20|423.5|421.3|423.5|421.3|423.69|421.49|423.5|421.3|0
1626463770000|2021-07-16 19:29:30|423.32|421.12|423.5|421.3|423.5|421.3|423.32|421.12|0
1626463780000|2021-07-16 19:29:40|423.69|421.49|423.14|420.94|423.69|421.49|423.14|420.94|0
1626463790000|2021-07-16 19:29:50|423.04|420.84|423.32|421.12|423.32|421.12|423.04|420.84|0
1626463800000|2021-07-16 19:30:00|423.14|420.94|423.04|420.84|423.14|420.94|422.96|420.76|0
1626463810000|2021-07-16 19:30:10|422.78|420.58|422.59|420.39|422.78|420.58|422.59|420.39|0
1626463820000|2021-07-16 19:30:20|422.78|420.58|422.41|420.21|422.78|420.58|422.41|420.21|0
1626463830000|2021-07-16 19:30:30|422.23|420.03|422.41|420.21|422.59|420.39|422.23|420.03|0
1626463840000|2021-07-16 19:30:40|422.59|420.39|422.23|420.03|422.59|420.39|422.23|420.03|0
1626463850000|2021-07-16 19:30:50|422.05|419.85|421.87|419.67|422.05|419.85|421.87|419.67|0
1626463860000|2021-07-16 19:31:00|422.05|419.85|422.05|419.85|422.05|419.85|421.87|419.67|0
1626463870000|2021-07-16 19:31:10|421.87|419.67|422.05|419.85|422.23|420.03|421.87|419.67|0
1626463880000|2021-07-16 19:31:20|421.87|419.67|421.87|419.67|421.87|419.67|421.87|419.67|0
1626463890000|2021-07-16 19:31:30|421.95|419.75|421.68|419.48|421.95|419.75|421.68|419.48|0
1626463900000|2021-07-16 19:31:40|421.77|419.57|421.87|419.67|422.05|419.85|421.77|419.57|0
1626463910000|2021-07-16 19:31:50|422.05|419.85|421.87|419.67|422.05|419.85|421.87|419.67|0
1626463920000|2021-07-16 19:32:00|422.05|419.85|421.87|419.67|422.05|419.85|421.5|419.3|0
1626463930000|2021-07-16 19:32:10|422.05|419.85|422.77|420.57|422.77|420.57|422.05|419.85|0
1626463940000|2021-07-16 19:32:20|422.41|420.21|421.87|419.67|422.41|420.21|421.87|419.67|0
1626463950000|2021-07-16 19:32:30|421.68|419.48|422.05|419.85|422.05|419.85|421.68|419.48|0
1626463960000|2021-07-16 19:32:40|421.87|419.67|422.05|419.85|422.05|419.85|421.87|419.67|0
1626463970000|2021-07-16 19:32:50|421.87|419.67|421.87|419.67|421.87|419.67|421.68|419.48|0
1626463980000|2021-07-16 19:33:00|421.5|419.3|421.68|419.48|421.68|419.48|421.5|419.3|0
1626463990000|2021-07-16 19:33:10|421.86|419.66|422.05|419.85|422.05|419.85|421.86|419.66|0
1626464000000|2021-07-16 19:33:20|422.23|420.03|422.23|420.03|422.41|420.21|422.23|420.03|0
1626464010000|2021-07-16 19:33:30|422.41|420.21|422.41|420.21|422.41|420.21|422.41|420.21|0
1626464020000|2021-07-16 19:33:40|422.59|420.39|422.77|420.57|422.77|420.57|422.41|420.21|0
1626464030000|2021-07-16 19:33:50|423.14|420.94|423.68|421.48|423.68|421.48|423.14|420.94|0
1626464040000|2021-07-16 19:34:00|423.5|421.3|421.85|419.65|423.5|421.3|421.3|419.1|0
1626464050000|2021-07-16 19:34:10|423.52|421.32|424.82|422.62|424.82|422.62|423.52|421.32|0
1626464060000|2021-07-16 19:34:20|425|422.8|424.82|422.62|425|422.8|424.82|422.62|0
1626464070000|2021-07-16 19:34:30|424.63|422.43|424.63|422.43|424.72|422.52|424.63|422.43|0
1626464080000|2021-07-16 19:34:40|424.45|422.25|423.81|421.61|424.45|422.25|423.81|421.61|0
1626464090000|2021-07-16 19:34:50|423.72|421.52|423.36|421.16|423.72|421.52|423.36|421.16|0
1626464100000|2021-07-16 19:35:00|423.18|420.98|423.18|420.98|423.36|421.16|423.18|420.98|0
1626464110000|2021-07-16 19:35:10|422.9|420.7|422.72|420.52|422.9|420.7|422.63|420.43|0
1626464120000|2021-07-16 19:35:20|422.45|420.25|422.45|420.25|422.45|420.25|422.27|420.07|0
1626464130000|2021-07-16 19:35:30|422.63|420.43|422.09|419.89|422.63|420.43|422.09|419.89|0
1626464140000|2021-07-16 19:35:40|421.91|419.71|421.36|419.16|421.91|419.71|421.36|419.16|0
1626464150000|2021-07-16 19:35:50|421.54|419.34|421.91|419.71|421.91|419.71|421.54|419.34|0
1626464160000|2021-07-16 19:36:00|421.54|419.34|421.73|419.53|421.73|419.53|421.54|419.34|0
1626464170000|2021-07-16 19:36:10|421.91|419.71|422.45|420.25|422.45|420.25|421.91|419.71|0
1626464180000|2021-07-16 19:36:20|422.63|420.43|422.27|420.07|422.82|420.62|422.27|420.07|0
1626464190000|2021-07-16 19:36:30|422.63|420.43|422.82|420.62|422.82|420.62|422.63|420.43|0
1626464200000|2021-07-16 19:36:40|422.63|420.43|422.09|419.89|422.63|420.43|422.09|419.89|0
1626464210000|2021-07-16 19:36:50|422.27|420.07|421.73|419.53|422.27|420.07|421.54|419.34|0
1626464220000|2021-07-16 19:37:00|421.36|419.16|421.54|419.34|421.73|419.53|421.36|419.16|0
1626464230000|2021-07-16 19:37:10|421.73|419.53|421.73|419.53|421.91|419.71|421.73|419.53|0
1626464240000|2021-07-16 19:37:20|421.91|419.71|421.91|419.71|422.09|419.89|421.73|419.53|0
1626464250000|2021-07-16 19:37:30|421.73|419.53|422.09|419.89|422.09|419.89|421.73|419.53|0
1626464260000|2021-07-16 19:37:40|422.63|420.43|421.91|419.71|422.63|420.43|421.91|419.71|0
1626464270000|2021-07-16 19:37:50|422.09|419.89|422.27|420.07|422.27|420.07|422.09|419.89|0
1626464280000|2021-07-16 19:38:00|422.45|420.25|422.27|420.07|422.45|420.25|422.09|419.89|0
1626464290000|2021-07-16 19:38:10|421.91|419.71|421.91|419.71|422.09|419.89|421.91|419.71|0
1626464300000|2021-07-16 19:38:20|421.73|419.53|421.91|419.71|421.91|419.71|421.73|419.53|0
1626464310000|2021-07-16 19:38:30|421.73|419.53|421.99|419.79|421.99|419.79|421.73|419.53|0
1626464320000|2021-07-16 19:38:40|421.73|419.53|421.91|419.71|421.91|419.71|421.73|419.53|0
1626464330000|2021-07-16 19:38:50|422.09|419.89|421.72|419.52|422.09|419.89|421.72|419.52|0
1626464340000|2021-07-16 19:39:00|421.91|419.71|421.72|419.52|421.91|419.71|421.72|419.52|0
1626464350000|2021-07-16 19:39:10|421.54|419.34|421.36|419.16|421.54|419.34|421.36|419.16|0
1626464360000|2021-07-16 19:39:20|421.54|419.34|422.27|420.07|422.27|420.07|421.54|419.34|0
1626464370000|2021-07-16 19:39:30|422.09|419.89|422.45|420.25|422.45|420.25|422.09|419.89|0
1626464380000|2021-07-16 19:39:40|422.27|420.07|422.09|419.89|422.27|420.07|422.09|419.89|0
1626464400000|2021-07-16 19:40:00|422.45|420.25|422.63|420.43|422.63|420.43|422.45|420.25|0
1626464410000|2021-07-16 19:40:10|422.81|420.61|422.81|420.61|422.81|420.61|422.81|420.61|0
1626464420000|2021-07-16 19:40:20|423|420.8|423.36|421.16|423.36|421.16|423|420.8|0
1626464430000|2021-07-16 19:40:30|423.54|421.34|423.72|421.52|423.9|421.7|423.54|421.34|0
1626464440000|2021-07-16 19:40:40|423.54|421.34|423.36|421.16|423.72|421.52|423.36|421.16|0
1626464450000|2021-07-16 19:40:50|423.54|421.34|423.72|421.52|423.72|421.52|423.54|421.34|0
1626464460000|2021-07-16 19:41:00|423.54|421.34|423.72|421.52|423.72|421.52|423.54|421.34|0
1626464470000|2021-07-16 19:41:10|424.09|421.89|424.09|421.89|424.27|422.07|424.09|421.89|0
1626464480000|2021-07-16 19:41:20|423.9|421.7|423.9|421.7|423.9|421.7|423.9|421.7|0
1626464490000|2021-07-16 19:41:30|424.27|422.07|423.9|421.7|424.27|422.07|423.9|421.7|0
1626464500000|2021-07-16 19:41:40|424.09|421.89|424.09|421.89|424.09|421.89|423.72|421.52|0
1626464510000|2021-07-16 19:41:50|423.9|421.7|423.54|421.34|423.9|421.7|423.54|421.34|0
1626464520000|2021-07-16 19:42:00|423.18|420.98|422.81|420.61|423.36|421.16|422.81|420.61|0
1626464530000|2021-07-16 19:42:10|422.99|420.79|423.18|420.98|423.18|420.98|422.99|420.79|0
1626464540000|2021-07-16 19:42:20|423.36|421.16|422.81|420.61|423.36|421.16|422.81|420.61|0
1626464550000|2021-07-16 19:42:30|422.99|420.79|422.09|419.89|422.99|420.79|422.09|419.89|0
1626464560000|2021-07-16 19:42:40|421.9|419.7|421.9|419.7|421.9|419.7|421.72|419.52|0
1626464570000|2021-07-16 19:42:50|421.72|419.52|421.72|419.52|421.72|419.52|421.54|419.34|0
1626464580000|2021-07-16 19:43:00|421.9|419.7|422.63|420.43|422.63|420.43|421.9|419.7|0
1626464590000|2021-07-16 19:43:10|422.99|420.79|422.45|420.25|423.08|420.88|422.45|420.25|0
1626464600000|2021-07-16 19:43:20|422.27|420.07|422.63|420.43|422.63|420.43|422.09|419.89|0
1626464610000|2021-07-16 19:43:30|422.81|420.61|422.99|420.79|422.99|420.79|422.81|420.61|0
1626464620000|2021-07-16 19:43:40|422.63|420.43|422.27|420.07|422.63|420.43|422.27|420.07|0
1626464630000|2021-07-16 19:43:50|422.09|419.89|421.72|419.52|422.09|419.89|421.72|419.52|0
1626464640000|2021-07-16 19:44:00|421.9|419.7|421.9|419.7|421.9|419.7|421.72|419.52|0
1626464650000|2021-07-16 19:44:10|421.72|419.52|421.36|419.16|421.72|419.52|421.36|419.16|0
1626464660000|2021-07-16 19:44:20|421.18|418.98|421|418.8|421.18|418.98|421|418.8|0
1626464670000|2021-07-16 19:44:30|421.18|418.98|421|418.8|421.18|418.98|421|418.8|0
1626464680000|2021-07-16 19:44:40|420.82|418.62|421|418.8|421|418.8|420.82|418.62|0
1626464690000|2021-07-16 19:44:50|420.63|418.43|420.82|418.62|420.82|418.62|420.63|418.43|0
1626464700000|2021-07-16 19:45:00|420.63|418.43|420.82|418.62|421|418.8|420.63|418.43|0
1626464710000|2021-07-16 19:45:10|421|418.8|421.18|418.98|421.36|419.16|421|418.8|0
1626464720000|2021-07-16 19:45:20|420.82|418.62|420.63|418.43|420.82|418.62|420.63|418.43|0
1626464730000|2021-07-16 19:45:30|420.72|418.52|420.82|418.62|420.82|418.62|420.63|418.43|0
1626464740000|2021-07-16 19:45:40|420.63|418.43|420.45|418.25|420.63|418.43|420.45|418.25|0
1626464750000|2021-07-16 19:45:50|420.63|418.43|420.63|418.43|420.63|418.43|420.63|418.43|0
1626464760000|2021-07-16 19:46:00|420.45|418.25|420.45|418.25|420.45|418.25|420.45|418.25|0
1626464770000|2021-07-16 19:46:10|420.63|418.43|420.63|418.43|420.63|418.43|420.63|418.43|0
1626464780000|2021-07-16 19:46:20|420.27|418.07|420.09|417.89|420.27|418.07|420.09|417.89|0
1626464790000|2021-07-16 19:46:30|420.27|418.07|420.27|418.07|420.27|418.07|420.27|418.07|0
1626464800000|2021-07-16 19:46:40|420.45|418.25|420.09|417.89|420.45|418.25|420.09|417.89|0
1626464810000|2021-07-16 19:46:50|419.91|417.71|419.91|417.71|420.09|417.89|419.91|417.71|0
1626464820000|2021-07-16 19:47:00|419.73|417.53|419.37|417.17|419.73|417.53|419.37|417.17|0
1626464840000|2021-07-16 19:47:20|419.55|417.35|419.37|417.17|419.55|417.35|419.37|417.17|0
1626464850000|2021-07-16 19:47:30|419.18|416.98|419.18|416.98|419.37|417.17|419.18|416.98|0
1626464860000|2021-07-16 19:47:40|419|416.8|419.09|416.89|419.09|416.89|419|416.8|0
1626464870000|2021-07-16 19:47:50|419|416.8|419.18|416.98|419.18|416.98|419|416.8|0
1626464880000|2021-07-16 19:48:00|418.91|416.71|418.64|416.44|418.91|416.71|418.64|416.44|0
1626464890000|2021-07-16 19:48:10|418.82|416.62|418.82|416.62|418.82|416.62|418.82|416.62|0
1626464900000|2021-07-16 19:48:20|418.64|416.44|418.28|416.08|418.64|416.44|418.28|416.08|0
1626464910000|2021-07-16 19:48:30|418.46|416.26|418.82|416.62|418.82|416.62|418.46|416.26|0
1626464920000|2021-07-16 19:48:40|418.64|416.44|418.46|416.26|418.64|416.44|418.46|416.26|0
1626464930000|2021-07-16 19:48:50|418.28|416.08|418.28|416.08|418.28|416.08|418.28|416.08|0
1626464940000|2021-07-16 19:49:00|418.1|415.9|418.1|415.9|418.1|415.9|418.1|415.9|0
1626464950000|2021-07-16 19:49:10|417.92|415.72|418.1|415.9|418.1|415.9|417.92|415.72|0
1626464960000|2021-07-16 19:49:20|418.19|415.99|417.92|415.72|418.19|415.99|417.92|415.72|0
1626464970000|2021-07-16 19:49:30|417.74|415.54|417.74|415.54|417.74|415.54|417.56|415.36|0
1626464980000|2021-07-16 19:49:40|417.92|415.72|417.74|415.54|417.92|415.72|417.74|415.54|0
1626464990000|2021-07-16 19:49:50|417.92|415.72|418.1|415.9|418.28|416.08|417.92|415.72|0
1626465000000|2021-07-16 19:50:00|418.82|416.62|419.18|416.98|419.55|417.35|418.82|416.62|0
1626465010000|2021-07-16 19:50:10|419.36|417.16|419|416.8|419.36|417.16|418.64|416.44|0
1626465020000|2021-07-16 19:50:20|418.82|416.62|418.46|416.26|419|416.8|418.46|416.26|0
1626465030000|2021-07-16 19:50:30|418.82|416.62|418.82|416.62|419|416.8|418.82|416.62|0
1626465040000|2021-07-16 19:50:40|418.46|416.26|418.1|415.9|418.46|416.26|418.1|415.9|0
1626465050000|2021-07-16 19:50:50|418.64|416.44|418.1|415.9|418.64|416.44|418.1|415.9|0
1626465060000|2021-07-16 19:51:00|418.28|416.08|418.64|416.44|418.82|416.62|418.28|416.08|0
1626465070000|2021-07-16 19:51:10|418.82|416.62|418.64|416.44|418.82|416.62|418.46|416.26|0
1626465080000|2021-07-16 19:51:20|418.46|416.26|418.1|415.9|418.46|416.26|418.1|415.9|0
1626465090000|2021-07-16 19:51:30|417.92|415.72|418.1|415.9|418.1|415.9|417.74|415.54|0
1626465100000|2021-07-16 19:51:40|417.74|415.54|418.28|416.08|418.28|416.08|417.56|415.36|0
1626465110000|2021-07-16 19:51:50|418.36|416.16|418.28|416.08|418.64|416.44|418.28|416.08|0
1626465120000|2021-07-16 19:52:00|418.1|415.9|418.1|415.9|418.46|416.26|418.1|415.9|0
1626465130000|2021-07-16 19:52:10|417.92|415.72|417.92|415.72|418.1|415.9|417.74|415.54|0
1626465140000|2021-07-16 19:52:20|418.28|416.08|418.28|416.08|418.28|416.08|418.1|415.9|0
1626465160000|2021-07-16 19:52:40|418.1|415.9|418.82|416.62|418.82|416.62|418.1|415.9|0
1626465170000|2021-07-16 19:52:50|419|416.8|419.36|417.16|419.54|417.34|419|416.8|0
1626465180000|2021-07-16 19:53:00|419.18|416.98|419.54|417.34|419.72|417.52|419.18|416.98|0
1626465190000|2021-07-16 19:53:10|419.72|417.52|419.54|417.34|419.72|417.52|419.54|417.34|0
1626465200000|2021-07-16 19:53:20|419.18|416.98|419|416.8|419.36|417.16|419|416.8|0
1626465210000|2021-07-16 19:53:30|418.82|416.62|418.82|416.62|418.82|416.62|418.82|416.62|0
1626465220000|2021-07-16 19:53:40|419|416.8|418.82|416.62|419|416.8|418.82|416.62|0
1626465230000|2021-07-16 19:53:50|418.64|416.44|418.64|416.44|418.64|416.44|418.46|416.26|0
1626465240000|2021-07-16 19:54:00|418.82|416.62|419|416.8|419|416.8|418.82|416.62|0
1626465250000|2021-07-16 19:54:10|419.18|416.98|419.36|417.16|419.36|417.16|419.18|416.98|0
1626465260000|2021-07-16 19:54:20|419.54|417.34|419.91|417.71|419.91|417.71|419.54|417.34|0
1626465270000|2021-07-16 19:54:30|420.09|417.89|420.09|417.89|420.09|417.89|420.09|417.89|0
1626465280000|2021-07-16 19:54:40|420.45|418.25|420.27|418.07|420.45|418.25|420.09|417.89|0
1626465290000|2021-07-16 19:54:50|420.63|418.43|420.63|418.43|420.81|418.61|420.63|418.43|0
1626465300000|2021-07-16 19:55:00|420.09|417.89|420.27|418.07|420.63|418.43|420.09|417.89|0
1626465310000|2021-07-16 19:55:10|420.63|418.43|421.35|419.15|421.35|419.15|420.63|418.43|0
1626465320000|2021-07-16 19:55:20|421.54|419.34|422.08|419.88|422.08|419.88|421.54|419.34|0
1626465330000|2021-07-16 19:55:30|422.26|420.06|422.08|419.88|422.26|420.06|422.08|419.88|0
1626465340000|2021-07-16 19:55:40|421.54|419.34|421.9|419.7|421.9|419.7|421.54|419.34|0
1626465350000|2021-07-16 19:55:50|422.08|419.88|422.08|419.88|422.26|420.06|422.08|419.88|0
1626465360000|2021-07-16 19:56:00|422.26|420.06|422.08|419.88|422.26|420.06|422.08|419.88|0
1626465370000|2021-07-16 19:56:10|421.9|419.7|421.9|419.7|422.08|419.88|421.9|419.7|0
1626465380000|2021-07-16 19:56:20|421.72|419.52|421.17|418.97|421.72|419.52|421.17|418.97|0
1626465390000|2021-07-16 19:56:30|420.99|418.79|420.99|418.79|420.99|418.79|420.63|418.43|0
1626465400000|2021-07-16 19:56:40|420.63|418.43|420.45|418.25|420.63|418.43|420.45|418.25|0
1626465410000|2021-07-16 19:56:50|420.27|418.07|420.09|417.89|420.27|418.07|420.09|417.89|0
1626465420000|2021-07-16 19:57:00|420.27|418.07|419.9|417.7|420.27|418.07|419.9|417.7|0
1626465430000|2021-07-16 19:57:10|419.72|417.52|420.09|417.89|420.09|417.89|419.72|417.52|0
1626465440000|2021-07-16 19:57:20|419.72|417.52|418.82|416.62|419.72|417.52|418.82|416.62|0
1626465450000|2021-07-16 19:57:30|419.18|416.98|419.18|416.98|419.36|417.16|419.18|416.98|0
1626465460000|2021-07-16 19:57:40|419.54|417.34|419.54|417.34|419.54|417.34|419.54|417.34|0
1626465470000|2021-07-16 19:57:50|419.9|417.7|419.36|417.16|419.9|417.7|419.36|417.16|0
1626465480000|2021-07-16 19:58:00|419.18|416.98|420.45|418.25|420.45|418.25|419.18|416.98|0
1626465490000|2021-07-16 19:58:10|420.08|417.88|419.36|417.16|420.08|417.88|419.36|417.16|0
1626465500000|2021-07-16 19:58:20|419.54|417.34|419.54|417.34|419.54|417.34|419.18|416.98|0
1626465510000|2021-07-16 19:58:30|419.9|417.7|419.9|417.7|420.08|417.88|419.9|417.7|0
1626465520000|2021-07-16 19:58:40|420.27|418.07|420.08|417.88|420.27|418.07|420.08|417.88|0
1626465530000|2021-07-16 19:58:50|420.27|418.07|419.9|417.7|420.27|418.07|419.9|417.7|0
1626465540000|2021-07-16 19:59:00|420.08|417.88|420.63|418.43|420.63|418.43|420.08|417.88|0
1626465550000|2021-07-16 19:59:10|421.17|418.97|421.17|418.97|421.17|418.97|421.08|418.88|0
1626465560000|2021-07-16 19:59:20|420.99|418.79|420.81|418.61|420.99|418.79|420.81|418.61|0
1626465570000|2021-07-16 19:59:30|420.53|418.33|420.08|417.88|420.53|418.33|420.08|417.88|0
1626465580000|2021-07-16 19:59:40|420.27|418.07|420.71|418.51|420.81|418.61|420.27|418.07|0
1626465590000|2021-07-16 19:59:50|420.63|418.43|420.45|418.25|420.81|418.61|420.45|418.25|0
1626465600000|2021-07-16 20:00:00|420.81|418.61|420.99|418.79|420.99|418.79|420.81|418.61|0
1626465610000|2021-07-16 20:00:10|421.17|418.97|420.99|418.79|421.17|418.97|420.81|418.61|0
1626465620000|2021-07-16 20:00:20|421.17|418.97|422.44|420.24|422.44|420.24|421.17|418.97|0
1626465630000|2021-07-16 20:00:30|422.62|420.42|422.26|420.06|422.62|420.42|422.26|420.06|0
1626465640000|2021-07-16 20:00:40|422.08|419.88|422.08|419.88|422.08|419.88|422.08|419.88|0
1626465650000|2021-07-16 20:00:50|421.9|419.7|422.44|420.24|422.44|420.24|421.9|419.7|0
1626465660000|2021-07-16 20:01:00|422.62|420.42|422.08|419.88|422.62|420.42|422.08|419.88|0
1626465670000|2021-07-16 20:01:10|421.71|419.51|421.35|419.15|421.71|419.51|421.35|419.15|0
1626465680000|2021-07-16 20:01:20|420.99|418.79|420.81|418.61|420.99|418.79|420.81|418.61|0
1626465690000|2021-07-16 20:01:30|420.63|418.43|420.45|418.25|420.63|418.43|420.45|418.25|0
1626465700000|2021-07-16 20:01:40|420.26|418.06|420.08|417.88|420.26|418.06|420.08|417.88|0
1626465710000|2021-07-16 20:01:50|419.72|417.52|419.36|417.16|419.72|417.52|419.36|417.16|0
1626465720000|2021-07-16 20:02:00|419.72|417.52|419.54|417.34|419.72|417.52|419.36|417.16|0
1626465730000|2021-07-16 20:02:10|419.72|417.52|420.45|418.25|420.45|418.25|419.72|417.52|0
1626465740000|2021-07-16 20:02:20|420.81|418.61|420.63|418.43|420.81|418.61|420.63|418.43|0
1626465750000|2021-07-16 20:02:30|420.81|418.61|420.99|418.79|420.99|418.79|420.81|418.61|0
1626465760000|2021-07-16 20:02:40|420.81|418.61|420.99|418.79|420.99|418.79|420.81|418.61|0
1626465770000|2021-07-16 20:02:50|420.81|418.61|420.99|418.79|420.99|418.79|420.81|418.61|0
1626465780000|2021-07-16 20:03:00|420.81|418.61|420.81|418.61|420.99|418.79|420.81|418.61|0
1626465790000|2021-07-16 20:03:10|421.17|418.97|421.17|418.97|421.17|418.97|421.17|418.97|0
1626465800000|2021-07-16 20:03:20|420.99|418.79|420.99|418.79|421.17|418.97|420.99|418.79|0
1626465810000|2021-07-16 20:03:30|421.17|418.97|421.35|419.15|421.35|419.15|421.17|418.97|0
1626465820000|2021-07-16 20:03:40|421.17|418.97|421.17|418.97|421.17|418.97|421.17|418.97|0
1626465830000|2021-07-16 20:03:50|420.99|418.79|420.81|418.61|420.99|418.79|420.81|418.61|0
1626465840000|2021-07-16 20:04:00|420.63|418.43|420.81|418.61|420.81|418.61|420.44|418.24|0
1626465850000|2021-07-16 20:04:10|421.17|418.97|421.26|419.06|421.26|419.06|421.17|418.97|0
1626465860000|2021-07-16 20:04:20|421.53|419.33|421.35|419.15|421.53|419.33|421.35|419.15|0
1626465870000|2021-07-16 20:04:30|421.17|418.97|420.63|418.43|421.17|418.97|420.63|418.43|0
1626465880000|2021-07-16 20:04:40|420.26|418.06|420.08|417.88|420.26|418.06|420.08|417.88|0
1626465890000|2021-07-16 20:04:50|420.35|418.15|420.26|418.06|420.35|418.15|419.9|417.7|0
1626465900000|2021-07-16 20:05:00|420.44|418.24|420.26|418.06|420.44|418.24|420.26|418.06|0
1626465910000|2021-07-16 20:05:10|419.54|417.34|419.9|417.7|419.9|417.7|419.54|417.34|0
1626465920000|2021-07-16 20:05:20|420.08|417.88|419.9|417.7|420.08|417.88|419.9|417.7|0
1626465930000|2021-07-16 20:05:30|420.08|417.88|420.26|418.06|420.26|418.06|420.08|417.88|0
1626465940000|2021-07-16 20:05:40|420.44|418.24|420.44|418.24|420.44|418.24|420.44|418.24|0
1626465950000|2021-07-16 20:05:50|420.26|418.06|420.26|418.06|420.26|418.06|420.08|417.88|0
1626465960000|2021-07-16 20:06:00|420.44|418.24|420.44|418.24|420.44|418.24|420.44|418.24|0
1626465970000|2021-07-16 20:06:10|420.99|418.79|420.99|418.79|420.99|418.79|420.99|418.79|0
1626465990000|2021-07-16 20:06:30|420.81|418.61|420.62|418.42|420.81|418.61|420.62|418.42|0
1626466000000|2021-07-16 20:06:40|421.17|418.97|421.17|418.97|421.17|418.97|420.99|418.79|0
1626466010000|2021-07-16 20:06:50|420.99|418.79|420.99|418.79|420.99|418.79|420.99|418.79|0
1626466020000|2021-07-16 20:07:00|420.81|418.61|420.99|418.79|420.99|418.79|420.62|418.42|0
1626466030000|2021-07-16 20:07:10|420.81|418.61|420.99|418.79|420.99|418.79|420.81|418.61|0
1626466040000|2021-07-16 20:07:20|420.71|418.51|420.71|418.51|420.71|418.51|420.71|418.51|0
1626466050000|2021-07-16 20:07:30|420.62|418.42|420.44|418.24|420.62|418.42|420.26|418.06|0
1626466060000|2021-07-16 20:07:40|420.26|418.06|420.44|418.24|420.62|418.42|420.26|418.06|0
1626466070000|2021-07-16 20:07:50|420.62|418.42|420.62|418.42|420.8|418.6|420.62|418.42|0
1626466080000|2021-07-16 20:08:00|420.26|418.06|420.62|418.42|420.62|418.42|420.26|418.06|0
1626466090000|2021-07-16 20:08:10|420.44|418.24|420.26|418.06|420.44|418.24|420.26|418.06|0
1626466100000|2021-07-16 20:08:20|420.44|418.24|420.08|417.88|420.44|418.24|420.08|417.88|0
1626466110000|2021-07-16 20:08:30|420.26|418.06|420.08|417.88|420.26|418.06|420.08|417.88|0
1626466120000|2021-07-16 20:08:40|419.9|417.7|420.08|417.88|420.08|417.88|419.9|417.7|0
1626466130000|2021-07-16 20:08:50|419.9|417.7|420.08|417.88|420.08|417.88|419.9|417.7|0
1626466140000|2021-07-16 20:09:00|419.99|417.79|419.99|417.79|419.99|417.79|419.99|417.79|0
1626466150000|2021-07-16 20:09:10|419.72|417.52|419.8|417.6|419.8|417.6|419.54|417.34|0
1626466160000|2021-07-16 20:09:20|419.72|417.52|420.08|417.88|420.08|417.88|419.72|417.52|0
1626466170000|2021-07-16 20:09:30|419.9|417.7|419.72|417.52|419.9|417.7|419.72|417.52|0
1626466180000|2021-07-16 20:09:40|419.54|417.34|419.54|417.34|419.54|417.34|419.54|417.34|0
1626466190000|2021-07-16 20:09:50|419.36|417.16|419.17|416.97|419.54|417.34|419.17|416.97|0
1626466200000|2021-07-16 20:10:00|418.99|416.79|419.17|416.97|419.17|416.97|418.99|416.79|0
1626466210000|2021-07-16 20:10:10|419.35|417.15|419.54|417.34|419.72|417.52|419.35|417.15|0
1626466220000|2021-07-16 20:10:20|419.35|417.15|419.35|417.15|419.35|417.15|419.17|416.97|0
1626466230000|2021-07-16 20:10:30|419.17|416.97|419.17|416.97|419.17|416.97|419.17|416.97|0
1626466240000|2021-07-16 20:10:40|419.35|417.15|419.35|417.15|419.35|417.15|419.35|417.15|0
1626466250000|2021-07-16 20:10:50|419.17|416.97|419.17|416.97|419.17|416.97|419.17|416.97|0
1626466260000|2021-07-16 20:11:00|418.99|416.79|418.81|416.61|418.99|416.79|418.81|416.61|0
1626466280000|2021-07-16 20:11:20|418.63|416.43|418.45|416.25|418.63|416.43|418.45|416.25|0
1626466290000|2021-07-16 20:11:30|418.63|416.43|418.45|416.25|418.63|416.43|418.45|416.25|0
1626466310000|2021-07-16 20:11:50|418.27|416.07|418.09|415.89|418.27|416.07|418.09|415.89|0
1626466330000|2021-07-16 20:12:10|418.27|416.07|418.27|416.07|418.27|416.07|418.27|416.07|0
1626466350000|2021-07-16 20:12:30|418.09|415.89|418.09|415.89|418.09|415.89|418.09|415.89|0
1626466360000|2021-07-16 20:12:40|418.27|416.07|418.09|415.89|418.27|416.07|418.09|415.89|0
1626466370000|2021-07-16 20:12:50|418.27|416.07|418.09|415.89|418.27|416.07|418.09|415.89|0
1626466380000|2021-07-16 20:13:00|417.73|415.53|417.73|415.53|417.73|415.53|417.73|415.53|0
1626466390000|2021-07-16 20:13:10|417.91|415.71|418.09|415.89|418.09|415.89|417.91|415.71|0
1626466400000|2021-07-16 20:13:20|417.91|415.71|418.09|415.89|418.09|415.89|417.91|415.71|0
1626466410000|2021-07-16 20:13:30|417.91|415.71|418.27|416.07|418.27|416.07|417.91|415.71|0
1626466420000|2021-07-16 20:13:40|418.09|415.89|417.91|415.71|418.09|415.89|417.91|415.71|0
1626466430000|2021-07-16 20:13:50|417.73|415.53|417.73|415.53|417.73|415.53|417.73|415.53|0
1626466440000|2021-07-16 20:14:00|417.91|415.71|417.91|415.71|417.91|415.71|417.73|415.53|0
1626466450000|2021-07-16 20:14:10|417.81|415.61|417.73|415.53|417.81|415.61|417.73|415.53|0
1626466460000|2021-07-16 20:14:20|417.91|415.71|417.73|415.53|417.91|415.71|417.73|415.53|0
1626466470000|2021-07-16 20:14:30|417.91|415.71|417.54|415.34|417.91|415.71|417.54|415.34|0
1626466480000|2021-07-16 20:14:40|417.73|415.53|417.73|415.53|417.73|415.53|417.73|415.53|0
1626466490000|2021-07-16 20:14:50|417.91|415.71|417.91|415.71|417.91|415.71|417.73|415.53|0
1626466520000|2021-07-16 20:15:20|418.11|415.51|418.65|416.05|418.65|416.05|418.11|415.51|0
1626466530000|2021-07-16 20:15:30|418.73|416.13|419.01|416.41|419.01|416.41|418.73|416.13|0
1626466550000|2021-07-16 20:15:50|418.83|416.23|418.83|416.23|418.83|416.23|418.83|416.23|0
1626678300000|2021-07-19 07:05:00|406.6|404.4|406.06|403.86|406.6|404.4|406.06|403.86|0
1626678310000|2021-07-19 07:05:10|406.24|404.04|406.32|404.12|406.32|404.12|406.24|404.04|0
1626678320000|2021-07-19 07:05:20|406.42|404.22|406.06|403.86|406.42|404.22|406.06|403.86|0
1626678330000|2021-07-19 07:05:30|406.24|404.04|406.24|404.04|406.24|404.04|406.24|404.04|0
1626678340000|2021-07-19 07:05:40|406.06|403.86|406.06|403.86|406.06|403.86|406.06|403.86|0
1626678350000|2021-07-19 07:05:50|406.14|403.94|406.06|403.86|406.14|403.94|406.06|403.86|0
1626678370000|2021-07-19 07:06:10|405.7|403.5|405.7|403.5|405.88|403.68|405.7|403.5|0
1626678380000|2021-07-19 07:06:20|405.88|403.68|405.88|403.68|405.88|403.68|405.7|403.5|0
1626678390000|2021-07-19 07:06:30|406.06|403.86|406.06|403.86|406.06|403.86|406.06|403.86|0
1626678400000|2021-07-19 07:06:40|405.88|403.68|405.88|403.68|405.88|403.68|405.88|403.68|0
1626678410000|2021-07-19 07:06:50|405.7|403.5|405.7|403.5|405.7|403.5|405.7|403.5|0
1626678420000|2021-07-19 07:07:00|405.34|403.14|405.16|402.96|405.34|403.14|405.16|402.96|0
1626678430000|2021-07-19 07:07:10|405.34|403.14|405.34|403.14|405.34|403.14|405.16|402.96|0
1626678440000|2021-07-19 07:07:20|404.98|402.78|404.98|402.78|405.34|403.14|404.98|402.78|0
1626678450000|2021-07-19 07:07:30|405.16|402.96|407.97|405.77|407.97|405.77|405.16|402.96|0
1626678460000|2021-07-19 07:07:40|408.15|405.95|407.79|405.59|408.15|405.95|407.79|405.59|0
1626678470000|2021-07-19 07:07:50|407.97|405.77|407.97|405.77|407.97|405.77|407.97|405.77|0
1626678480000|2021-07-19 07:08:00|408.15|405.95|408.15|405.95|408.23|406.03|407.97|405.77|0
1626678490000|2021-07-19 07:08:10|407.97|405.77|408.55|406.35|408.73|406.53|407.79|405.59|0
1626678500000|2021-07-19 07:08:20|408.02|405.82|409.47|407.27|409.65|407.45|408.02|405.82|0
1626678510000|2021-07-19 07:08:30|409.29|407.09|409.29|407.09|409.47|407.27|409.29|407.09|0
1626678520000|2021-07-19 07:08:40|409.65|407.45|409.29|407.09|409.65|407.45|409.29|407.09|0
1626678530000|2021-07-19 07:08:50|409.11|406.91|409.11|406.91|409.29|407.09|409.11|406.91|0
1626678540000|2021-07-19 07:09:00|409.29|407.09|408.93|406.73|409.29|407.09|408.93|406.73|0
1626678550000|2021-07-19 07:09:10|408.76|406.56|408.13|405.93|408.76|406.56|408.13|405.93|0
1626678560000|2021-07-19 07:09:20|408.04|405.84|408.22|406.02|408.22|406.02|408.04|405.84|0
1626678570000|2021-07-19 07:09:30|407.87|405.67|408.04|405.84|408.04|405.84|407.87|405.67|0
1626678580000|2021-07-19 07:09:40|407.69|405.49|408.4|406.2|408.4|406.2|407.69|405.49|0
1626678590000|2021-07-19 07:09:50|408.58|406.38|408.58|406.38|408.58|406.38|408.4|406.2|0
1626678600000|2021-07-19 07:10:00|408.93|406.73|409.11|406.91|409.29|407.09|408.93|406.73|0
1626678610000|2021-07-19 07:10:10|408.58|406.38|408.04|405.84|408.58|406.38|408.04|405.84|0
1626678620000|2021-07-19 07:10:20|407.87|405.67|408.04|405.84|408.04|405.84|407.87|405.67|0
1626678630000|2021-07-19 07:10:30|408.22|406.02|408.4|406.2|408.49|406.29|408.22|406.02|0
1626678640000|2021-07-19 07:10:40|408.58|406.38|409.47|407.27|409.47|407.27|408.58|406.38|0
1626678650000|2021-07-19 07:10:50|409.29|407.09|409.11|406.91|409.29|407.09|409.11|406.91|0
1626678660000|2021-07-19 07:11:00|408.93|406.73|408.66|406.46|408.93|406.73|408.66|406.46|0
1626678670000|2021-07-19 07:11:10|408.4|406.2|408.04|405.84|408.58|406.38|408.04|405.84|0
1626678680000|2021-07-19 07:11:20|407.87|405.67|408.04|405.84|408.04|405.84|407.69|405.49|0
1626678690000|2021-07-19 07:11:30|408.22|406.02|408.04|405.84|408.22|406.02|407.87|405.67|0
1626678700000|2021-07-19 07:11:40|407.87|405.67|408.04|405.84|408.22|406.02|407.87|405.67|0
1626678710000|2021-07-19 07:11:50|408.22|406.02|408.22|406.02|408.4|406.2|408.22|406.02|0
1626678720000|2021-07-19 07:12:00|408.76|406.56|408.93|406.73|409.11|406.91|408.76|406.56|0
1626678730000|2021-07-19 07:12:10|408.76|406.56|408.58|406.38|408.76|406.56|408.58|406.38|0
1626678740000|2021-07-19 07:12:20|408.4|406.2|408.93|406.73|408.93|406.73|408.4|406.2|0
1626678750000|2021-07-19 07:12:30|409.29|407.09|408.93|406.73|409.29|407.09|408.76|406.56|0
1626678760000|2021-07-19 07:12:40|409.38|407.18|409.29|407.09|409.38|407.18|409.29|407.09|0
1626678770000|2021-07-19 07:12:50|409.11|406.91|409.11|406.91|409.11|406.91|409.11|406.91|0
1626678780000|2021-07-19 07:13:00|409.29|407.09|409.2|407|409.47|407.27|409.11|406.91|0
1626678790000|2021-07-19 07:13:10|409.29|407.09|409.11|406.91|409.29|407.09|409.11|406.91|0
1626678800000|2021-07-19 07:13:20|409.29|407.09|409.11|406.91|409.29|407.09|409.11|406.91|0
1626678810000|2021-07-19 07:13:30|409.47|407.27|410|407.8|410|407.8|409.47|407.27|0
1626678820000|2021-07-19 07:13:40|409.82|407.62|409.65|407.45|409.82|407.62|409.65|407.45|0
1626678830000|2021-07-19 07:13:50|410|407.8|409.82|407.62|410|407.8|409.82|407.62|0
1626678840000|2021-07-19 07:14:00|410|407.8|410|407.8|410|407.8|409.82|407.62|0
1626678850000|2021-07-19 07:14:10|409.82|407.62|410|407.8|410|407.8|409.82|407.62|0
1626678860000|2021-07-19 07:14:20|409.91|407.71|410|407.8|410|407.8|409.82|407.62|0
1626678870000|2021-07-19 07:14:30|409.65|407.45|409.65|407.45|409.65|407.45|409.65|407.45|0
1626678880000|2021-07-19 07:14:40|409.82|407.62|410.18|407.98|410.18|407.98|409.82|407.62|0
1626678890000|2021-07-19 07:14:50|410|407.8|410.54|408.34|410.54|408.34|410|407.8|0
1626678900000|2021-07-19 07:15:00|410.72|408.52|410|407.8|410.72|408.52|410|407.8|0
1626678910000|2021-07-19 07:15:10|410.18|407.98|410.54|408.34|410.54|408.34|410.18|407.98|0
1626678920000|2021-07-19 07:15:20|410.72|408.52|410.72|408.52|410.72|408.52|410.72|408.52|0
1626678930000|2021-07-19 07:15:30|411.07|408.87|411.07|408.87|411.25|409.05|410.89|408.69|0
1626678940000|2021-07-19 07:15:40|411.16|408.96|411.07|408.87|411.16|408.96|411.07|408.87|0
1626678960000|2021-07-19 07:16:00|410.89|408.69|410.72|408.52|410.89|408.69|410.72|408.52|0
1626678970000|2021-07-19 07:16:10|410.89|408.69|410.72|408.52|410.89|408.69|410.72|408.52|0
1626678980000|2021-07-19 07:16:20|410.89|408.69|411.25|409.05|411.25|409.05|410.89|408.69|0
1626678990000|2021-07-19 07:16:30|411.16|408.96|411.07|408.87|411.16|408.96|411.07|408.87|0
1626679000000|2021-07-19 07:16:40|410.98|408.78|411.25|409.05|411.25|409.05|410.98|408.78|0
1626679010000|2021-07-19 07:16:50|411.43|409.23|411.61|409.41|411.61|409.41|411.43|409.23|0
1626679020000|2021-07-19 07:17:00|411.79|409.59|411.79|409.59|411.79|409.59|411.79|409.59|0
1626679030000|2021-07-19 07:17:10|411.97|409.77|412.14|409.94|412.14|409.94|411.97|409.77|0
1626679040000|2021-07-19 07:17:20|412.32|410.12|412.68|410.48|412.68|410.48|412.32|410.12|0
1626679050000|2021-07-19 07:17:30|412.86|410.66|412.68|410.48|412.86|410.66|412.68|410.48|0
1626679060000|2021-07-19 07:17:40|412.86|410.66|413.04|410.84|413.04|410.84|412.86|410.66|0
1626679070000|2021-07-19 07:17:50|412.86|410.66|412.86|410.66|412.86|410.66|412.68|410.48|0
1626679080000|2021-07-19 07:18:00|412.77|410.57|412.77|410.57|412.77|410.57|412.77|410.57|0
1626679090000|2021-07-19 07:18:10|412.86|410.66|413.22|411.02|413.22|411.02|412.86|410.66|0
1626679100000|2021-07-19 07:18:20|413.48|411.28|413.3|411.1|413.48|411.28|413.22|411.02|0
1626679110000|2021-07-19 07:18:30|413.22|411.02|413.4|411.2|413.48|411.28|413.22|411.02|0
1626679120000|2021-07-19 07:18:40|413.04|410.84|412.86|410.66|413.04|410.84|412.86|410.66|0
1626679130000|2021-07-19 07:18:50|412.5|410.3|412.5|410.3|412.5|410.3|412.23|410.03|0
1626679140000|2021-07-19 07:19:00|412.32|410.12|412.5|410.3|412.5|410.3|412.32|410.12|0
1626679150000|2021-07-19 07:19:10|412.32|410.12|412.05|409.85|412.32|410.12|412.05|409.85|0
1626679160000|2021-07-19 07:19:20|412.14|409.94|411.96|409.76|412.14|409.94|411.96|409.76|0
1626679170000|2021-07-19 07:19:30|412.05|409.85|411.79|409.59|412.05|409.85|411.79|409.59|0
1626679180000|2021-07-19 07:19:40|411.96|409.76|412.5|410.3|412.5|410.3|411.96|409.76|0
1626679190000|2021-07-19 07:19:50|412.68|410.48|412.86|410.66|412.86|410.66|412.68|410.48|0
1626679200000|2021-07-19 07:20:00|412.68|410.48|412.14|409.94|412.68|410.48|412.14|409.94|0
1626679210000|2021-07-19 07:20:10|411.96|409.76|411.96|409.76|411.96|409.76|411.69|409.49|0
1626679220000|2021-07-19 07:20:20|412.14|409.94|411.96|409.76|412.14|409.94|411.96|409.76|0
1626679230000|2021-07-19 07:20:30|411.78|409.58|412.32|410.12|412.32|410.12|411.78|409.58|0
1626679240000|2021-07-19 07:20:40|412.41|410.21|412.32|410.12|412.41|410.21|412.32|410.12|0
1626679250000|2021-07-19 07:20:50|412.41|410.21|412.68|410.48|412.86|410.66|412.41|410.21|0
1626679260000|2021-07-19 07:21:00|412.5|410.3|412.5|410.3|412.68|410.48|412.5|410.3|0
1626679270000|2021-07-19 07:21:10|412.68|410.48|413.57|411.37|413.57|411.37|412.68|410.48|0
1626679280000|2021-07-19 07:21:20|413.48|411.28|413.57|411.37|413.57|411.37|413.48|411.28|0
1626679290000|2021-07-19 07:21:30|413.75|411.55|413.3|411.1|413.75|411.55|413.3|411.1|0
1626679300000|2021-07-19 07:21:40|413.57|411.37|413.39|411.19|413.57|411.37|413.39|411.19|0
1626679310000|2021-07-19 07:21:50|413.04|410.84|413.04|410.84|413.04|410.84|412.86|410.66|0
1626679320000|2021-07-19 07:22:00|413.22|411.02|412.86|410.66|413.22|411.02|412.86|410.66|0
1626679330000|2021-07-19 07:22:10|412.68|410.48|412.5|410.3|412.68|410.48|412.32|410.12|0
1626679340000|2021-07-19 07:22:20|412.32|410.12|412.14|409.94|412.5|410.3|412.14|409.94|0
1626679350000|2021-07-19 07:22:30|411.96|409.76|411.07|408.87|411.96|409.76|411.07|408.87|0
1626679360000|2021-07-19 07:22:40|410.8|408.6|410.62|408.42|410.8|408.6|410.62|408.42|0
1626679370000|2021-07-19 07:22:50|410.89|408.69|411.07|408.87|411.25|409.05|410.89|408.69|0
1626679380000|2021-07-19 07:23:00|410.71|408.51|410.53|408.33|410.89|408.69|410.53|408.33|0
1626679390000|2021-07-19 07:23:10|410.26|408.06|410.35|408.15|410.35|408.15|410.26|408.06|0
1626679400000|2021-07-19 07:23:20|410|407.8|409.82|407.62|410|407.8|409.82|407.62|0
1626679410000|2021-07-19 07:23:30|409.91|407.71|409.82|407.62|410|407.8|409.82|407.62|0
1626679420000|2021-07-19 07:23:40|410|407.8|409.82|407.62|410|407.8|409.82|407.62|0
1626679430000|2021-07-19 07:23:50|409.46|407.26|410.71|408.51|410.71|408.51|409.46|407.26|0
1626679440000|2021-07-19 07:24:00|410.89|408.69|410.89|408.69|411.25|409.05|410.71|408.51|0
1626679450000|2021-07-19 07:24:10|410.71|408.51|411.07|408.87|411.07|408.87|410.71|408.51|0
1626679460000|2021-07-19 07:24:20|411.25|409.05|411.25|409.05|411.25|409.05|410.71|408.51|0
1626679470000|2021-07-19 07:24:30|411.15|408.95|410.53|408.33|411.15|408.95|410.53|408.33|0
1626679480000|2021-07-19 07:24:40|410.71|408.51|410.35|408.15|410.71|408.51|410.35|408.15|0
1626679490000|2021-07-19 07:24:50|410.53|408.33|410.53|408.33|410.53|408.33|410.53|408.33|0
1626679500000|2021-07-19 07:25:00|410.18|407.98|409.55|407.35|410.18|407.98|409.55|407.35|0
1626679510000|2021-07-19 07:25:10|409.64|407.44|409.11|406.91|409.64|407.44|409.11|406.91|0
1626679520000|2021-07-19 07:25:20|409.28|407.08|409.19|406.99|409.28|407.08|409.11|406.91|0
1626679530000|2021-07-19 07:25:30|409.28|407.08|409.11|406.91|409.28|407.08|409.11|406.91|0
1626679540000|2021-07-19 07:25:40|409.01|406.81|408.93|406.73|409.01|406.81|408.75|406.55|0
1626679550000|2021-07-19 07:25:50|408.75|406.55|408.93|406.73|408.93|406.73|408.75|406.55|0
1626679560000|2021-07-19 07:26:00|408.75|406.55|409.46|407.26|409.46|407.26|408.75|406.55|0
1626679570000|2021-07-19 07:26:10|409.64|407.44|409.46|407.26|409.64|407.44|409.46|407.26|0
1626679580000|2021-07-19 07:26:20|409.28|407.08|409.46|407.26|409.46|407.26|409.28|407.08|0
1626679590000|2021-07-19 07:26:30|409.64|407.44|410|407.8|410|407.8|409.46|407.26|0
1626679600000|2021-07-19 07:26:40|410.17|407.97|410|407.8|410.17|407.97|410|407.8|0
1626679610000|2021-07-19 07:26:50|410.17|407.97|409.64|407.44|410.17|407.97|409.64|407.44|0
1626679620000|2021-07-19 07:27:00|409.46|407.26|408.75|406.55|409.46|407.26|408.75|406.55|0
1626679630000|2021-07-19 07:27:10|409.1|406.9|409.28|407.08|409.28|407.08|409.1|406.9|0
1626679640000|2021-07-19 07:27:20|409.64|407.44|409.82|407.62|409.82|407.62|409.64|407.44|0
1626679650000|2021-07-19 07:27:30|409.64|407.44|409.64|407.44|409.82|407.62|409.64|407.44|0
1626679660000|2021-07-19 07:27:40|409.46|407.26|409.64|407.44|409.64|407.44|409.46|407.26|0
1626679670000|2021-07-19 07:27:50|409.28|407.08|409.46|407.26|409.46|407.26|409.28|407.08|0
1626679680000|2021-07-19 07:28:00|409.55|407.35|410.17|407.97|410.17|407.97|409.55|407.35|0
1626679690000|2021-07-19 07:28:10|410|407.8|410|407.8|410.17|407.97|410|407.8|0
1626679700000|2021-07-19 07:28:20|409.82|407.62|409.72|407.52|409.82|407.62|409.64|407.44|0
1626679710000|2021-07-19 07:28:30|410|407.8|409.64|407.44|410.35|408.15|409.64|407.44|0
1626679720000|2021-07-19 07:28:40|409.82|407.62|409.64|407.44|409.82|407.62|409.64|407.44|0
1626679730000|2021-07-19 07:28:50|409.46|407.26|410|407.8|410|407.8|409.46|407.26|0
1626679740000|2021-07-19 07:29:00|409.82|407.62|410.53|408.33|410.53|408.33|409.64|407.44|0
1626679750000|2021-07-19 07:29:10|410.17|407.97|410.53|408.33|410.53|408.33|410.17|407.97|0
1626679760000|2021-07-19 07:29:20|410.35|408.15|410.35|408.15|410.35|408.15|410.35|408.15|0
1626679770000|2021-07-19 07:29:30|410.71|408.51|410.53|408.33|410.89|408.69|410.53|408.33|0
1626679780000|2021-07-19 07:29:40|410.71|408.51|410.71|408.51|410.71|408.51|410.71|408.51|0
1626679790000|2021-07-19 07:29:50|410.89|408.69|411.24|409.04|411.24|409.04|410.71|408.51|0
1626679800000|2021-07-19 07:30:00|410.89|408.69|410.71|408.51|410.89|408.69|410.71|408.51|0
1626679810000|2021-07-19 07:30:10|410.53|408.33|410.35|408.15|410.71|408.51|410.35|408.15|0
1626679820000|2021-07-19 07:30:20|410.17|407.97|410.17|407.97|410.17|407.97|410.17|407.97|0
1626679830000|2021-07-19 07:30:30|410.35|408.15|410.71|408.51|410.71|408.51|410.35|408.15|0
1626679840000|2021-07-19 07:30:40|410.53|408.33|411.15|408.95|411.15|408.95|410.53|408.33|0
1626679850000|2021-07-19 07:30:50|411.07|408.87|411.07|408.87|411.07|408.87|411.07|408.87|0
1626679860000|2021-07-19 07:31:00|410.71|408.51|410.53|408.33|410.71|408.51|410.53|408.33|0
1626679870000|2021-07-19 07:31:10|410.71|408.51|410.71|408.51|410.71|408.51|410.71|408.51|0
1626679880000|2021-07-19 07:31:20|411.07|408.87|410.89|408.69|411.07|408.87|410.89|408.69|0
1626679890000|2021-07-19 07:31:30|410.71|408.51|410.17|407.97|410.71|408.51|410.17|407.97|0
1626679900000|2021-07-19 07:31:40|410.35|408.15|409.99|407.79|410.53|408.33|409.99|407.79|0
1626679910000|2021-07-19 07:31:50|409.82|407.62|409.64|407.44|409.82|407.62|409.64|407.44|0
1626679920000|2021-07-19 07:32:00|409.54|407.34|409.46|407.26|409.54|407.34|409.28|407.08|0
1626679930000|2021-07-19 07:32:10|409.82|407.62|409.1|406.9|409.82|407.62|409.1|406.9|0
1626679940000|2021-07-19 07:32:20|408.92|406.72|408.75|406.55|408.92|406.72|408.75|406.55|0
1626679950000|2021-07-19 07:32:30|408.47|406.27|408.57|406.37|408.57|406.37|408.39|406.19|0
1626679960000|2021-07-19 07:32:40|408.21|406.01|408.21|406.01|408.21|406.01|408.21|406.01|0
1626679970000|2021-07-19 07:32:50|407.86|405.66|407.86|405.66|407.86|405.66|407.86|405.66|0
1626679980000|2021-07-19 07:33:00|408.39|406.19|408.57|406.37|408.57|406.37|408.39|406.19|0
1626679990000|2021-07-19 07:33:10|408.75|406.55|408.47|406.27|408.92|406.72|408.47|406.27|0
1626680000000|2021-07-19 07:33:20|408.39|406.19|408.21|406.01|408.39|406.19|408.03|405.83|0
1626680010000|2021-07-19 07:33:30|408.03|405.83|407.85|405.65|408.03|405.83|407.76|405.56|0
1626680020000|2021-07-19 07:33:40|407.68|405.48|407.68|405.48|407.68|405.48|407.68|405.48|0
1626680030000|2021-07-19 07:33:50|407.85|405.65|408.21|406.01|408.21|406.01|407.85|405.65|0
1626680040000|2021-07-19 07:34:00|407.85|405.65|408.03|405.83|408.03|405.83|407.76|405.56|0
1626680050000|2021-07-19 07:34:10|407.85|405.65|407.85|405.65|407.85|405.65|407.85|405.65|0
1626680060000|2021-07-19 07:34:20|408.03|405.83|408.03|405.83|408.12|405.92|408.03|405.83|0
1626680070000|2021-07-19 07:34:30|407.85|405.65|407.85|405.65|407.85|405.65|407.85|405.65|0
1626680080000|2021-07-19 07:34:40|407.68|405.48|407.85|405.65|407.85|405.65|407.68|405.48|0
1626680090000|2021-07-19 07:34:50|407.68|405.48|408.03|405.83|408.03|405.83|407.68|405.48|0
1626680100000|2021-07-19 07:35:00|407.85|405.65|407.5|405.3|407.85|405.65|407.5|405.3|0
1626680110000|2021-07-19 07:35:10|407.32|405.12|407.5|405.3|407.5|405.3|407.32|405.12|0
1626680120000|2021-07-19 07:35:20|407.85|405.65|407.5|405.3|407.85|405.65|407.32|405.12|0
1626680130000|2021-07-19 07:35:30|407.14|404.94|407.14|404.94|407.14|404.94|406.96|404.76|0
1626680140000|2021-07-19 07:35:40|407.05|404.85|406.43|404.23|407.05|404.85|406.25|404.05|0
1626680150000|2021-07-19 07:35:50|406.25|404.05|406.08|403.88|406.25|404.05|406.08|403.88|0
1626680160000|2021-07-19 07:36:00|406.25|404.05|405.54|403.34|406.25|404.05|405.19|402.99|0
1626680170000|2021-07-19 07:36:10|405.9|403.7|406.08|403.88|406.08|403.88|405.9|403.7|0
1626680180000|2021-07-19 07:36:20|405.54|403.34|405.19|402.99|405.54|403.34|405.19|402.99|0
1626680190000|2021-07-19 07:36:30|405.01|402.81|405.01|402.81|405.01|402.81|405.01|402.81|0
1626680200000|2021-07-19 07:36:40|405.19|402.99|405.19|402.99|405.37|403.17|405.19|402.99|0
1626680210000|2021-07-19 07:36:50|405.01|402.81|405.01|402.81|405.01|402.81|405.01|402.81|0
1626680220000|2021-07-19 07:37:00|405.19|402.99|405.54|403.34|405.54|403.34|405.19|402.99|0
1626680230000|2021-07-19 07:37:10|405.72|403.52|405.45|403.25|405.72|403.52|405.45|403.25|0
1626680240000|2021-07-19 07:37:20|405.54|403.34|406.43|404.23|406.43|404.23|405.54|403.34|0
1626680250000|2021-07-19 07:37:30|406.34|404.14|406.07|403.87|406.34|404.14|406.07|403.87|0
1626680260000|2021-07-19 07:37:40|406.25|404.05|406.07|403.87|406.25|404.05|406.07|403.87|0
1626680270000|2021-07-19 07:37:50|405.9|403.7|405.36|403.16|406.07|403.87|405.36|403.16|0
1626680280000|2021-07-19 07:38:00|405.72|403.52|406.07|403.87|406.07|403.87|405.72|403.52|0
1626680290000|2021-07-19 07:38:10|405.9|403.7|405.9|403.7|406.07|403.87|405.9|403.7|0
1626680300000|2021-07-19 07:38:20|405.54|403.34|405.19|402.99|405.54|403.34|405.19|402.99|0
1626680310000|2021-07-19 07:38:30|405.01|402.81|405.01|402.81|405.01|402.81|405.01|402.81|0
1626680320000|2021-07-19 07:38:40|405.09|402.89|405.36|403.16|405.36|403.16|405.09|402.89|0
1626680330000|2021-07-19 07:38:50|405.09|402.89|405.54|403.34|405.54|403.34|405.09|402.89|0
1626680340000|2021-07-19 07:39:00|405.9|403.7|405.72|403.52|405.9|403.7|405.72|403.52|0
1626680350000|2021-07-19 07:39:10|405.9|403.7|405.8|403.6|405.9|403.7|405.72|403.52|0
1626680360000|2021-07-19 07:39:20|405.72|403.52|405.36|403.16|405.72|403.52|405.36|403.16|0
1626680370000|2021-07-19 07:39:30|405.54|403.34|405.36|403.16|405.54|403.34|405.36|403.16|0
1626680380000|2021-07-19 07:39:40|405.54|403.34|405.72|403.52|405.72|403.52|405.54|403.34|0
1626680390000|2021-07-19 07:39:50|405.36|403.16|405.36|403.16|405.36|403.16|405.19|402.99|0
1626680400000|2021-07-19 07:40:00|405.01|402.81|404.65|402.45|405.01|402.81|404.65|402.45|0
1626680410000|2021-07-19 07:40:10|404.83|402.63|405.19|402.99|405.19|402.99|404.83|402.63|0
1626680420000|2021-07-19 07:40:20|405.01|402.81|405.36|403.16|405.36|403.16|405.01|402.81|0
1626680430000|2021-07-19 07:40:30|405.54|403.34|405.54|403.34|405.54|403.34|405.36|403.16|0
1626680440000|2021-07-19 07:40:40|405.9|403.7|405.72|403.52|405.9|403.7|405.72|403.52|0
1626680450000|2021-07-19 07:40:50|405.9|403.7|405.9|403.7|406.07|403.87|405.9|403.7|0
1626680460000|2021-07-19 07:41:00|406.07|403.87|405.54|403.34|406.07|403.87|405.54|403.34|0
1626680470000|2021-07-19 07:41:10|405.72|403.52|405.72|403.52|405.72|403.52|405.72|403.52|0
1626680480000|2021-07-19 07:41:20|405.19|402.99|405.19|402.99|405.45|403.25|405.19|402.99|0
1626680490000|2021-07-19 07:41:30|405.36|403.16|405.54|403.34|405.54|403.34|405.36|403.16|0
1626680500000|2021-07-19 07:41:40|405.72|403.52|405.36|403.16|405.72|403.52|405.36|403.16|0
1626680510000|2021-07-19 07:41:50|405.19|402.99|405.01|402.81|405.19|402.99|405.01|402.81|0
1626680520000|2021-07-19 07:42:00|405.19|402.99|406.25|404.05|406.25|404.05|405.19|402.99|0
1626680530000|2021-07-19 07:42:10|406.16|403.96|406.43|404.23|406.78|404.58|406.16|403.96|0
1626680540000|2021-07-19 07:42:20|406.25|404.05|406.25|404.05|406.25|404.05|406.25|404.05|0
1626680550000|2021-07-19 07:42:30|405.42|403.22|405.25|403.05|405.42|403.22|405.25|403.05|0
1626680560000|2021-07-19 07:42:40|406.19|403.99|406.55|404.35|406.72|404.52|406.19|403.99|0
1626680570000|2021-07-19 07:42:50|406.37|404.17|406.37|404.17|406.37|404.17|406.27|404.07|0
1626680580000|2021-07-19 07:43:00|406.19|403.99|406.19|403.99|406.19|403.99|405.83|403.63|0
1626680590000|2021-07-19 07:43:10|406.01|403.81|406.19|403.99|406.19|403.99|406.01|403.81|0
1626680600000|2021-07-19 07:43:20|406.37|404.17|406.9|404.7|406.9|404.7|406.37|404.17|0
1626680610000|2021-07-19 07:43:30|407.08|404.88|406.54|404.34|407.08|404.88|406.54|404.34|0
1626680620000|2021-07-19 07:43:40|406.9|404.7|406.9|404.7|406.9|404.7|406.9|404.7|0
1626680630000|2021-07-19 07:43:50|406.72|404.52|406.63|404.43|406.72|404.52|406.63|404.43|0
1626680640000|2021-07-19 07:44:00|406.45|404.25|406.45|404.25|406.72|404.52|406.45|404.25|0
1626680650000|2021-07-19 07:44:10|406.54|404.34|406.72|404.52|406.72|404.52|406.54|404.34|0
1626680660000|2021-07-19 07:44:20|406.81|404.61|407.08|404.88|407.08|404.88|406.81|404.61|0
1626680670000|2021-07-19 07:44:30|407.26|405.06|407.26|405.06|407.26|405.06|407.26|405.06|0
1626680680000|2021-07-19 07:44:40|407.61|405.41|407.97|405.77|407.97|405.77|407.61|405.41|0
1626680690000|2021-07-19 07:44:50|408.15|405.95|407.61|405.41|408.15|405.95|407.61|405.41|0
1626680700000|2021-07-19 07:45:00|407.79|405.59|407.97|405.77|407.97|405.77|407.79|405.59|0
1626680710000|2021-07-19 07:45:10|407.79|405.59|407.43|405.23|407.79|405.59|407.43|405.23|0
1626680720000|2021-07-19 07:45:20|407.61|405.41|407.43|405.23|407.61|405.41|407.43|405.23|0
1626680730000|2021-07-19 07:45:30|407.26|405.06|407.61|405.41|407.61|405.41|407.26|405.06|0
1626680740000|2021-07-19 07:45:40|407.25|405.05|406.9|404.7|407.25|405.05|406.9|404.7|0
1626680750000|2021-07-19 07:45:50|406.54|404.34|406.72|404.52|406.72|404.52|406.54|404.34|0
1626680760000|2021-07-19 07:46:00|406.54|404.34|406.37|404.17|406.54|404.34|406.37|404.17|0
1626680770000|2021-07-19 07:46:10|406.19|403.99|406.37|404.17|406.37|404.17|406.01|403.81|0
1626680780000|2021-07-19 07:46:20|406.72|404.52|406.45|404.25|406.72|404.52|406.45|404.25|0
1626680790000|2021-07-19 07:46:30|406.37|404.17|406.37|404.17|406.37|404.17|406.01|403.81|0
1626680800000|2021-07-19 07:46:40|406.27|404.07|406.01|403.81|406.27|404.07|406.01|403.81|0
1626680810000|2021-07-19 07:46:50|405.92|403.72|406.01|403.81|406.01|403.81|405.92|403.72|0
1626680820000|2021-07-19 07:47:00|405.83|403.63|405.83|403.63|406.01|403.81|405.83|403.63|0
1626680830000|2021-07-19 07:47:10|406.01|403.81|406.19|403.99|406.19|403.99|406.01|403.81|0
1626680840000|2021-07-19 07:47:20|406.37|404.17|406.45|404.25|406.45|404.25|406.19|403.99|0
1626680850000|2021-07-19 07:47:30|406.37|404.17|406.19|403.99|406.37|404.17|406.19|403.99|0
1626680860000|2021-07-19 07:47:40|406.37|404.17|406.19|403.99|406.37|404.17|406.19|403.99|0
1626680870000|2021-07-19 07:47:50|406.09|403.89|405.83|403.63|406.09|403.89|405.83|403.63|0
1626680880000|2021-07-19 07:48:00|405.65|403.45|405.65|403.45|405.65|403.45|405.65|403.45|0
1626680890000|2021-07-19 07:48:10|405.48|403.28|405.56|403.36|405.56|403.36|405.48|403.28|0
1626680900000|2021-07-19 07:48:20|405.83|403.63|406.36|404.16|406.36|404.16|405.83|403.63|0
1626680910000|2021-07-19 07:48:30|406.19|403.99|405.83|403.63|406.19|403.99|405.83|403.63|0
1626680920000|2021-07-19 07:48:40|406.01|403.81|406.01|403.81|406.01|403.81|405.83|403.63|0
1626680930000|2021-07-19 07:48:50|405.83|403.63|405.83|403.63|405.83|403.63|405.83|403.63|0
1626680940000|2021-07-19 07:49:00|406.01|403.81|406.19|403.99|406.19|403.99|406.01|403.81|0
1626680950000|2021-07-19 07:49:10|406.36|404.16|406.54|404.34|406.54|404.34|406.36|404.16|0
1626680960000|2021-07-19 07:49:20|406.36|404.16|406.01|403.81|406.36|404.16|406.01|403.81|0
1626680970000|2021-07-19 07:49:30|406.19|403.99|406.36|404.16|406.36|404.16|406.19|403.99|0
1626680980000|2021-07-19 07:49:40|406.54|404.34|406.63|404.43|406.63|404.43|406.54|404.34|0
1626680990000|2021-07-19 07:49:50|407.25|405.05|407.08|404.88|407.25|405.05|407.08|404.88|0
1626681000000|2021-07-19 07:50:00|407.25|405.05|407.43|405.23|407.43|405.23|407.25|405.05|0
1626681010000|2021-07-19 07:50:10|407.25|405.05|406.72|404.52|407.25|405.05|406.72|404.52|0
1626681020000|2021-07-19 07:50:20|406.63|404.43|406.63|404.43|406.63|404.43|406.63|404.43|0
1626681030000|2021-07-19 07:50:30|406.19|403.99|406.09|403.89|406.19|403.99|406.09|403.89|0
1626681040000|2021-07-19 07:50:40|406.01|403.81|406.19|403.99|406.19|403.99|406.01|403.81|0
1626681050000|2021-07-19 07:50:50|406.36|404.16|406.45|404.25|406.54|404.34|406.36|404.16|0
1626681060000|2021-07-19 07:51:00|406.19|403.99|407.07|404.87|407.07|404.87|406.19|403.99|0
1626681070000|2021-07-19 07:51:10|406.9|404.7|407.43|405.23|407.43|405.23|406.9|404.7|0
1626681080000|2021-07-19 07:51:20|407.79|405.59|407.61|405.41|407.79|405.59|407.61|405.41|0
1626681090000|2021-07-19 07:51:30|407.96|405.76|408.68|406.48|408.68|406.48|407.96|405.76|0
1626681100000|2021-07-19 07:51:40|408.5|406.3|408.68|406.48|408.68|406.48|408.5|406.3|0
1626681110000|2021-07-19 07:51:50|408.85|406.65|408.68|406.48|408.85|406.65|408.5|406.3|0
1626681120000|2021-07-19 07:52:00|408.5|406.3|408.14|405.94|408.5|406.3|408.14|405.94|0
1626681130000|2021-07-19 07:52:10|407.96|405.76|407.96|405.76|408.14|405.94|407.96|405.76|0
1626681140000|2021-07-19 07:52:20|408.14|405.94|408.14|405.94|408.14|405.94|407.96|405.76|0
1626681150000|2021-07-19 07:52:30|408.32|406.12|407.96|405.76|408.32|406.12|407.96|405.76|0
1626681160000|2021-07-19 07:52:40|408.32|406.12|408.76|406.56|408.76|406.56|408.32|406.12|0
1626681170000|2021-07-19 07:52:50|408.5|406.3|409.03|406.83|409.03|406.83|408.5|406.3|0
1626681180000|2021-07-19 07:53:00|408.94|406.74|409.39|407.19|409.39|407.19|408.94|406.74|0
1626681190000|2021-07-19 07:53:10|409.21|407.01|408.85|406.65|409.21|407.01|408.85|406.65|0
1626681200000|2021-07-19 07:53:20|409.03|406.83|408.85|406.65|409.03|406.83|408.85|406.65|0
1626681210000|2021-07-19 07:53:30|409.21|407.01|409.03|406.83|409.21|407.01|408.85|406.65|0
1626681220000|2021-07-19 07:53:40|409.12|406.92|409.03|406.83|409.12|406.92|409.03|406.83|0
1626681230000|2021-07-19 07:53:50|408.85|406.65|409.03|406.83|409.03|406.83|408.85|406.65|0
1626681240000|2021-07-19 07:54:00|409.21|407.01|409.03|406.83|409.21|407.01|408.85|406.65|0
1626681250000|2021-07-19 07:54:10|409.21|407.01|409.21|407.01|409.39|407.19|409.21|407.01|0
1626681260000|2021-07-19 07:54:20|409.39|407.19|409.21|407.01|409.39|407.19|409.03|406.83|0
1626681270000|2021-07-19 07:54:30|409.03|406.83|408.85|406.65|409.03|406.83|408.85|406.65|0
1626681280000|2021-07-19 07:54:40|408.67|406.47|407.96|405.76|408.67|406.47|407.96|405.76|0
1626681290000|2021-07-19 07:54:50|408.14|405.94|407.87|405.67|408.14|405.94|407.87|405.67|0
1626681300000|2021-07-19 07:55:00|407.78|405.58|407.61|405.41|407.78|405.58|407.61|405.41|0
1626681310000|2021-07-19 07:55:10|408.14|405.94|407.96|405.76|408.14|405.94|407.96|405.76|0
1626681330000|2021-07-19 07:55:30|407.87|405.67|407.87|405.67|407.87|405.67|407.78|405.58|0
1626681340000|2021-07-19 07:55:40|407.96|405.76|408.14|405.94|408.14|405.94|407.96|405.76|0
1626681350000|2021-07-19 07:55:50|408.5|406.3|408.32|406.12|408.5|406.3|408.32|406.12|0
1626681360000|2021-07-19 07:56:00|408.5|406.3|408.14|405.94|408.5|406.3|407.96|405.76|0
1626681370000|2021-07-19 07:56:10|407.61|405.41|407.78|405.58|407.78|405.58|407.61|405.41|0
1626681380000|2021-07-19 07:56:20|407.61|405.41|407.43|405.23|407.61|405.41|407.43|405.23|0
1626681390000|2021-07-19 07:56:30|407.34|405.14|407.34|405.14|407.34|405.14|407.34|405.14|0
1626681400000|2021-07-19 07:56:40|407.43|405.23|407.07|404.87|407.43|405.23|407.07|404.87|0
1626681410000|2021-07-19 07:56:50|406.89|404.69|407.07|404.87|407.07|404.87|406.89|404.69|0
1626681420000|2021-07-19 07:57:00|407.16|404.96|407.25|405.05|407.61|405.41|407.16|404.96|0
1626681430000|2021-07-19 07:57:10|407.43|405.23|407.43|405.23|407.43|405.23|407.25|405.05|0
1626681440000|2021-07-19 07:57:20|407.25|405.05|407.78|405.58|407.78|405.58|407.25|405.05|0
1626681450000|2021-07-19 07:57:30|407.61|405.41|407.61|405.41|407.61|405.41|407.61|405.41|0
1626681460000|2021-07-19 07:57:40|407.69|405.49|407.61|405.41|407.69|405.49|407.61|405.41|0
1626681470000|2021-07-19 07:57:50|407.6|405.4|407.78|405.58|407.78|405.58|407.6|405.4|0
1626681480000|2021-07-19 07:58:00|407.6|405.4|407.6|405.4|407.78|405.58|407.6|405.4|0
1626681490000|2021-07-19 07:58:10|407.51|405.31|407.6|405.4|407.6|405.4|407.51|405.31|0
1626681500000|2021-07-19 07:58:20|407.43|405.23|407.43|405.23|407.51|405.31|407.43|405.23|0
1626681510000|2021-07-19 07:58:30|407.25|405.05|407.25|405.05|407.25|405.05|407.25|405.05|0
1626681520000|2021-07-19 07:58:40|407.16|404.96|407.25|405.05|407.25|405.05|406.89|404.69|0
1626681530000|2021-07-19 07:58:50|407.07|404.87|407.07|404.87|407.25|405.05|407.07|404.87|0
1626681540000|2021-07-19 07:59:00|406.98|404.78|406.89|404.69|406.98|404.78|406.89|404.69|0
1626681550000|2021-07-19 07:59:10|407.07|404.87|407.07|404.87|407.07|404.87|407.07|404.87|0
1626681560000|2021-07-19 07:59:20|406.89|404.69|407.07|404.87|407.07|404.87|406.89|404.69|0
1626681580000|2021-07-19 07:59:40|407.16|404.96|407.07|404.87|407.16|404.96|407.07|404.87|0
1626681590000|2021-07-19 07:59:50|407.25|405.05|407.43|405.23|407.43|405.23|407.25|405.05|0
1626681600000|2021-07-19 08:00:00|407.78|405.58|408.14|405.94|408.14|405.94|407.78|405.58|0
1626681610000|2021-07-19 08:00:10|407.78|405.58|407.78|405.58|408.14|405.94|407.78|405.58|0
1626681620000|2021-07-19 08:00:20|407.96|405.76|408.14|405.94|408.14|405.94|407.96|405.76|0
1626681630000|2021-07-19 08:00:30|408.32|406.12|408.76|406.56|408.76|406.56|408.32|406.12|0
1626681640000|2021-07-19 08:00:40|408.67|406.47|409.03|406.83|409.03|406.83|408.67|406.47|0
1626681650000|2021-07-19 08:00:50|409.38|407.18|409.74|407.54|409.74|407.54|409.38|407.18|0
1626681660000|2021-07-19 08:01:00|409.92|407.72|410.1|407.9|410.1|407.9|409.92|407.72|0
1626681670000|2021-07-19 08:01:10|410.28|408.08|409.92|407.72|410.28|408.08|409.92|407.72|0
1626681680000|2021-07-19 08:01:20|410.1|407.9|410.45|408.25|410.45|408.25|410.1|407.9|0
1626681690000|2021-07-19 08:01:30|410.63|408.43|410.28|408.08|410.63|408.43|410.28|408.08|0
1626681700000|2021-07-19 08:01:40|410.45|408.25|410.81|408.61|410.81|408.61|410.45|408.25|0
1626681710000|2021-07-19 08:01:50|410.9|408.7|410.9|408.7|410.9|408.7|410.81|408.61|0
1626681720000|2021-07-19 08:02:00|411.17|408.97|410.45|408.25|411.17|408.97|410.45|408.25|0
1626681730000|2021-07-19 08:02:10|410.63|408.43|410.81|408.61|410.81|408.61|410.63|408.43|0
1626681740000|2021-07-19 08:02:20|410.99|408.79|411.17|408.97|411.17|408.97|410.99|408.79|0
1626681750000|2021-07-19 08:02:30|411.35|409.15|411.17|408.97|411.35|409.15|411.17|408.97|0
1626681760000|2021-07-19 08:02:40|411.53|409.33|411.53|409.33|411.53|409.33|411.53|409.33|0
1626681770000|2021-07-19 08:02:50|411.7|409.5|411.88|409.68|411.88|409.68|411.7|409.5|0
1626681780000|2021-07-19 08:03:00|411.53|409.33|411.7|409.5|411.7|409.5|411.53|409.33|0
1626681790000|2021-07-19 08:03:10|411.97|409.77|412.06|409.86|412.06|409.86|411.88|409.68|0
1626681800000|2021-07-19 08:03:20|411.88|409.68|411.88|409.68|411.88|409.68|411.88|409.68|0
1626681810000|2021-07-19 08:03:30|412.24|410.04|412.24|410.04|412.42|410.22|412.24|410.04|0
1626681820000|2021-07-19 08:03:40|412.06|409.86|411.97|409.77|412.06|409.86|411.97|409.77|0
1626681830000|2021-07-19 08:03:50|411.88|409.68|411.88|409.68|411.88|409.68|411.88|409.68|0
1626681840000|2021-07-19 08:04:00|411.97|409.77|411.53|409.33|411.97|409.77|411.53|409.33|0
1626681850000|2021-07-19 08:04:10|411.35|409.15|411.53|409.33|411.53|409.33|411.35|409.15|0
1626681860000|2021-07-19 08:04:20|411.7|409.5|411.17|408.97|411.7|409.5|411.17|408.97|0
1626681870000|2021-07-19 08:04:30|411.35|409.15|411.35|409.15|411.53|409.33|411.35|409.15|0
1626681880000|2021-07-19 08:04:40|411.52|409.32|411.52|409.32|411.52|409.32|411.43|409.23|0
1626681890000|2021-07-19 08:04:50|411.43|409.23|411.17|408.97|411.43|409.23|411.17|408.97|0
1626681900000|2021-07-19 08:05:00|410.99|408.79|410.99|408.79|410.99|408.79|410.99|408.79|0
1626681910000|2021-07-19 08:05:10|410.81|408.61|410.81|408.61|410.81|408.61|410.81|408.61|0
1626681920000|2021-07-19 08:05:20|410.63|408.43|411.17|408.97|411.17|408.97|410.63|408.43|0
1626681930000|2021-07-19 08:05:30|410.99|408.79|410.99|408.79|411.17|408.97|410.99|408.79|0
1626681940000|2021-07-19 08:05:40|410.81|408.61|410.81|408.61|410.81|408.61|410.63|408.43|0
1626681950000|2021-07-19 08:05:50|410.99|408.79|410.27|408.07|410.99|408.79|410.27|408.07|0
1626681960000|2021-07-19 08:06:00|410.45|408.25|410.63|408.43|410.63|408.43|410.36|408.16|0
1626681970000|2021-07-19 08:06:10|410.81|408.61|410.63|408.43|410.81|408.61|410.63|408.43|0
1626681980000|2021-07-19 08:06:20|410.72|408.52|410.81|408.61|410.99|408.79|410.72|408.52|0
1626681990000|2021-07-19 08:06:30|410.63|408.43|410.63|408.43|410.81|408.61|410.63|408.43|0
1626682000000|2021-07-19 08:06:40|410.45|408.25|410.27|408.07|410.45|408.25|410.27|408.07|0
1626682010000|2021-07-19 08:06:50|410.18|407.98|409.92|407.72|410.18|407.98|409.92|407.72|0
1626682020000|2021-07-19 08:07:00|410.1|407.9|410.27|408.07|410.27|408.07|410.1|407.9|0
1626682030000|2021-07-19 08:07:10|410.1|407.9|410.18|407.98|410.18|407.98|410.1|407.9|0
1626682040000|2021-07-19 08:07:20|410.1|407.9|410.45|408.25|410.45|408.25|410.1|407.9|0
1626682050000|2021-07-19 08:07:30|410.63|408.43|410.45|408.25|410.72|408.52|410.45|408.25|0
1626682060000|2021-07-19 08:07:40|410.27|408.07|410.27|408.07|410.27|408.07|410.27|408.07|0
1626682070000|2021-07-19 08:07:50|410.45|408.25|410.63|408.43|410.63|408.43|410.45|408.25|0
1626682080000|2021-07-19 08:08:00|410.45|408.25|410.54|408.34|410.63|408.43|410.45|408.25|0
1626682090000|2021-07-19 08:08:10|410.81|408.61|410.63|408.43|410.81|408.61|410.63|408.43|0
1626682100000|2021-07-19 08:08:20|410.72|408.52|410.81|408.61|410.89|408.69|410.72|408.52|0
1626682110000|2021-07-19 08:08:30|410.99|408.79|410.99|408.79|411.17|408.97|410.99|408.79|0
1626682120000|2021-07-19 08:08:40|410.81|408.61|410.81|408.61|410.81|408.61|410.81|408.61|0
1626682130000|2021-07-19 08:08:50|410.63|408.43|410.45|408.25|410.63|408.43|410.45|408.25|0
1626682140000|2021-07-19 08:09:00|410.27|408.07|410.54|408.34|410.54|408.34|410.27|408.07|0
1626682150000|2021-07-19 08:09:10|410.45|408.25|410.27|408.07|410.45|408.25|410.27|408.07|0
1626682160000|2021-07-19 08:09:20|410.09|407.89|410.09|407.89|410.27|408.07|410.09|407.89|0
1626682170000|2021-07-19 08:09:30|410|407.8|409.92|407.72|410.09|407.89|409.92|407.72|0
1626682180000|2021-07-19 08:09:40|409.82|407.62|409.56|407.36|409.82|407.62|409.56|407.36|0
1626682190000|2021-07-19 08:09:50|409.2|407|409.47|407.27|409.56|407.36|409.2|407|0
1626682200000|2021-07-19 08:10:00|409.38|407.18|409.2|407|409.56|407.36|409.2|407|0
1626682210000|2021-07-19 08:10:10|409.38|407.18|409.56|407.36|409.74|407.54|409.38|407.18|0
1626682230000|2021-07-19 08:10:30|409.74|407.54|409.56|407.36|409.92|407.72|409.56|407.36|0
1626682240000|2021-07-19 08:10:40|409.64|407.44|409.74|407.54|409.74|407.54|409.64|407.44|0
1626682250000|2021-07-19 08:10:50|409.64|407.44|410.09|407.89|410.09|407.89|409.64|407.44|0
1626682260000|2021-07-19 08:11:00|410.27|408.07|410.27|408.07|410.27|408.07|410.09|407.89|0
1626682270000|2021-07-19 08:11:10|410.09|407.89|410.09|407.89|410.09|407.89|410.09|407.89|0
1626682280000|2021-07-19 08:11:20|409.91|407.71|410.45|408.25|410.45|408.25|409.91|407.71|0
1626682290000|2021-07-19 08:11:30|410.81|408.61|410.45|408.25|410.81|408.61|410.45|408.25|0
1626682300000|2021-07-19 08:11:40|410.54|408.34|410.45|408.25|410.54|408.34|410.45|408.25|0
1626682310000|2021-07-19 08:11:50|410.63|408.43|410.45|408.25|410.63|408.43|410.45|408.25|0
1626682320000|2021-07-19 08:12:00|410.81|408.61|410.27|408.07|410.81|408.61|410.27|408.07|0
1626682330000|2021-07-19 08:12:10|410.45|408.25|410.45|408.25|410.45|408.25|410.45|408.25|0
1626682340000|2021-07-19 08:12:20|410.63|408.43|410.36|408.16|410.63|408.43|410.27|408.07|0
1626682350000|2021-07-19 08:12:30|410.63|408.43|410.63|408.43|410.63|408.43|410.63|408.43|0
1626682370000|2021-07-19 08:12:50|410.81|408.61|410.63|408.43|410.81|408.61|410.63|408.43|0
1626682380000|2021-07-19 08:13:00|410.71|408.51|411.16|408.96|411.16|408.96|410.71|408.51|0
1626682390000|2021-07-19 08:13:10|411.34|409.14|411.7|409.5|411.7|409.5|411.34|409.14|0
1626682400000|2021-07-19 08:13:20|411.52|409.32|411.52|409.32|411.52|409.32|411.43|409.23|0
1626682410000|2021-07-19 08:13:30|411.7|409.5|411.52|409.32|411.7|409.5|411.52|409.32|0
1626682420000|2021-07-19 08:13:40|411.34|409.14|411.52|409.32|411.52|409.32|411.34|409.14|0
1626682430000|2021-07-19 08:13:50|411.7|409.5|411.61|409.41|411.7|409.5|411.61|409.41|0
1626682440000|2021-07-19 08:14:00|411.7|409.5|411.7|409.5|412.06|409.86|411.7|409.5|0
1626682450000|2021-07-19 08:14:10|411.88|409.68|412.24|410.04|412.24|410.04|411.7|409.5|0
1626682460000|2021-07-19 08:14:20|412.06|409.86|412.59|410.39|412.59|410.39|412.06|409.86|0
1626682470000|2021-07-19 08:14:30|412.41|410.21|412.59|410.39|412.59|410.39|412.41|410.21|0
1626682480000|2021-07-19 08:14:40|412.24|410.04|412.41|410.21|412.59|410.39|412.24|410.04|0
1626682490000|2021-07-19 08:14:50|412.59|410.39|412.24|410.04|412.59|410.39|412.24|410.04|0
1626682500000|2021-07-19 08:15:00|412.06|409.86|412.24|410.04|412.41|410.21|412.06|409.86|0
1626682510000|2021-07-19 08:15:10|412.32|410.12|412.41|410.21|412.5|410.3|412.32|410.12|0
1626682520000|2021-07-19 08:15:20|412.24|410.04|412.23|410.03|412.24|410.04|412.06|409.86|0
1626682530000|2021-07-19 08:15:30|412.59|410.39|412.77|410.57|412.77|410.57|412.59|410.39|0
1626682540000|2021-07-19 08:15:40|412.59|410.39|412.59|410.39|412.59|410.39|412.59|410.39|0
1626682550000|2021-07-19 08:15:50|412.41|410.21|412.41|410.21|412.41|410.21|412.41|410.21|0
1626682560000|2021-07-19 08:16:00|412.59|410.39|412.41|410.21|412.77|410.57|412.41|410.21|0
1626682570000|2021-07-19 08:16:10|412.06|409.86|412.06|409.86|412.06|409.86|412.06|409.86|0
1626682580000|2021-07-19 08:16:20|411.88|409.68|411.7|409.5|412.06|409.86|411.7|409.5|0
1626682590000|2021-07-19 08:16:30|412.84|410.64|413.28|411.08|413.28|411.08|412.84|410.64|0
1626682600000|2021-07-19 08:16:40|413.2|411|411.14|408.94|413.2|411|411.14|408.94|0
1626682610000|2021-07-19 08:16:50|410.96|408.76|410.78|408.58|410.96|408.76|410.78|408.58|0
1626682620000|2021-07-19 08:17:00|410.96|408.76|410.78|408.58|410.96|408.76|410.78|408.58|0
1626682640000|2021-07-19 08:17:20|411.14|408.94|411.23|409.03|411.23|409.03|411.05|408.85|0
1626682650000|2021-07-19 08:17:30|411.14|408.94|410.6|408.4|411.14|408.94|410.6|408.4|0
1626682660000|2021-07-19 08:17:40|410.78|408.58|410.25|408.05|410.78|408.58|410.25|408.05|0
1626682670000|2021-07-19 08:17:50|410.07|407.87|410.43|408.23|410.43|408.23|410.07|407.87|0
1626682680000|2021-07-19 08:18:00|410.25|408.05|410.43|408.23|410.43|408.23|410.25|408.05|0
1626682690000|2021-07-19 08:18:10|410.33|408.13|410.43|408.23|410.43|408.23|410.33|408.13|0
1626682700000|2021-07-19 08:18:20|410.6|408.4|410.6|408.4|410.78|408.58|410.6|408.4|0
1626682710000|2021-07-19 08:18:30|410.69|408.49|410.6|408.4|410.78|408.58|410.6|408.4|0
1626682720000|2021-07-19 08:18:40|410.78|408.58|410.69|408.49|410.78|408.58|410.6|408.4|0
1626682730000|2021-07-19 08:18:50|410.6|408.4|410.69|408.49|410.78|408.58|410.6|408.4|0
1626682740000|2021-07-19 08:19:00|410.78|408.58|410.96|408.76|410.96|408.76|410.78|408.58|0
1626682750000|2021-07-19 08:19:10|411.32|409.12|410.96|408.76|411.32|409.12|410.96|408.76|0
1626682760000|2021-07-19 08:19:20|410.78|408.58|410.6|408.4|410.78|408.58|410.6|408.4|0
1626682770000|2021-07-19 08:19:30|410.78|408.58|410.25|408.05|410.78|408.58|410.25|408.05|0
1626682780000|2021-07-19 08:19:40|410.42|408.22|410.42|408.22|410.42|408.22|410.42|408.22|0
1626682790000|2021-07-19 08:19:50|410.6|408.4|410.42|408.22|410.78|408.58|410.42|408.22|0
1626682800000|2021-07-19 08:20:00|410.6|408.4|410.6|408.4|410.6|408.4|410.6|408.4|0
1626682810000|2021-07-19 08:20:10|410.51|408.31|410.96|408.76|410.96|408.76|410.51|408.31|0
1626682820000|2021-07-19 08:20:20|411.14|408.94|411.14|408.94|411.14|408.94|411.14|408.94|0
1626682830000|2021-07-19 08:20:30|410.96|408.76|411.14|408.94|411.14|408.94|410.96|408.76|0
1626682840000|2021-07-19 08:20:40|410.96|408.76|410.78|408.58|410.96|408.76|410.78|408.58|0
1626682850000|2021-07-19 08:20:50|410.6|408.4|410.78|408.58|410.78|408.58|410.6|408.4|0
1626682860000|2021-07-19 08:21:00|410.96|408.76|410.78|408.58|410.96|408.76|410.6|408.4|0
1626682880000|2021-07-19 08:21:20|410.6|408.4|410.78|408.58|410.78|408.58|410.6|408.4|0
1626682890000|2021-07-19 08:21:30|410.6|408.4|410.78|408.58|410.78|408.58|410.6|408.4|0
1626682930000|2021-07-19 08:22:10|411.14|408.94|410.6|408.4|411.14|408.94|410.42|408.22|0
1626682940000|2021-07-19 08:22:20|410.78|408.58|410.78|408.58|410.78|408.58|410.78|408.58|0
1626682970000|2021-07-19 08:22:50|410.96|408.76|410.78|408.58|410.96|408.76|410.78|408.58|0
1626682980000|2021-07-19 08:23:00|410.87|408.67|411.14|408.94|411.14|408.94|410.87|408.67|0
1626682990000|2021-07-19 08:23:10|411.32|409.12|411.32|409.12|411.32|409.12|411.32|409.12|0
1626683000000|2021-07-19 08:23:20|411.68|409.48|411.68|409.48|411.68|409.48|411.68|409.48|0
1626683010000|2021-07-19 08:23:30|411.85|409.65|411.68|409.48|411.85|409.65|411.68|409.48|0
1626683020000|2021-07-19 08:23:40|411.85|409.65|411.85|409.65|411.85|409.65|411.68|409.48|0
1626683030000|2021-07-19 08:23:50|412.03|409.83|411.67|409.47|412.03|409.83|411.67|409.47|0
1626683040000|2021-07-19 08:24:00|411.5|409.3|411.32|409.12|411.5|409.3|411.32|409.12|0
1626683050000|2021-07-19 08:24:10|411.14|408.94|410.78|408.58|411.14|408.94|410.78|408.58|0
1626683060000|2021-07-19 08:24:20|410.6|408.4|410.6|408.4|410.69|408.49|410.42|408.22|0
1626683070000|2021-07-19 08:24:30|410.78|408.58|410.6|408.4|410.78|408.58|410.6|408.4|0
1626683080000|2021-07-19 08:24:40|410.42|408.22|410.42|408.22|410.42|408.22|410.42|408.22|0
1626683090000|2021-07-19 08:24:50|410.06|407.86|410.24|408.04|410.24|408.04|410.06|407.86|0
1626683100000|2021-07-19 08:25:00|410.42|408.22|410.6|408.4|410.6|408.4|410.42|408.22|0
1626683110000|2021-07-19 08:25:10|410.42|408.22|410.6|408.4|410.6|408.4|410.42|408.22|0
1626683120000|2021-07-19 08:25:20|410.78|408.58|410.42|408.22|410.78|408.58|410.42|408.22|0
1626683130000|2021-07-19 08:25:30|410.6|408.4|410.24|408.04|410.6|408.4|410.24|408.04|0
1626683150000|2021-07-19 08:25:50|410.06|407.86|409.79|407.59|410.06|407.86|409.79|407.59|0
1626683160000|2021-07-19 08:26:00|410.06|407.86|410.06|407.86|410.06|407.86|410.06|407.86|0
1626683170000|2021-07-19 08:26:10|409.97|407.77|409.35|407.15|409.97|407.77|409.35|407.15|0
1626683190000|2021-07-19 08:26:30|409.44|407.24|409.53|407.33|409.53|407.33|409.44|407.24|0
1626683200000|2021-07-19 08:26:40|409.35|407.15|409.53|407.33|409.53|407.33|409.35|407.15|0
1626683210000|2021-07-19 08:26:50|409.61|407.41|409.61|407.41|409.61|407.41|409.61|407.41|0
1626683220000|2021-07-19 08:27:00|409.35|407.15|409.17|406.97|409.35|407.15|409.17|406.97|0
1626683230000|2021-07-19 08:27:10|408.99|406.79|408.99|406.79|408.99|406.79|408.99|406.79|0
1626683240000|2021-07-19 08:27:20|409.08|406.88|408.64|406.44|409.08|406.88|408.64|406.44|0
1626683250000|2021-07-19 08:27:30|408.81|406.61|408.46|406.26|408.81|406.61|408.46|406.26|0
1626683270000|2021-07-19 08:27:50|408.36|406.16|408.46|406.26|408.46|406.26|408.36|406.16|0
1626683280000|2021-07-19 08:28:00|408.63|406.43|408.63|406.43|408.63|406.43|408.63|406.43|0
1626683290000|2021-07-19 08:28:10|408.46|406.26|408.63|406.43|408.63|406.43|408.46|406.26|0
1626683300000|2021-07-19 08:28:20|408.54|406.34|408.46|406.26|408.63|406.43|408.46|406.26|0
1626683310000|2021-07-19 08:28:30|408.36|406.16|408.54|406.34|408.63|406.43|408.36|406.16|0
1626683320000|2021-07-19 08:28:40|408.63|406.43|408.63|406.43|408.63|406.43|408.63|406.43|0
1626683330000|2021-07-19 08:28:50|408.46|406.26|408.63|406.43|408.63|406.43|408.46|406.26|0
1626683340000|2021-07-19 08:29:00|408.72|406.52|408.63|406.43|408.72|406.52|408.63|406.43|0
1626683350000|2021-07-19 08:29:10|408.81|406.61|408.72|406.52|408.81|406.61|408.72|406.52|0
1626683360000|2021-07-19 08:29:20|408.63|406.43|408.46|406.26|408.63|406.43|408.46|406.26|0
1626683380000|2021-07-19 08:29:40|408.28|406.08|408.46|406.26|408.46|406.26|408.28|406.08|0
1626683390000|2021-07-19 08:29:50|408.36|406.16|408.28|406.08|408.36|406.16|408.1|405.9|0
1626683400000|2021-07-19 08:30:00|408.63|406.43|408.28|406.08|408.63|406.43|408.28|406.08|0
1626683410000|2021-07-19 08:30:10|408.1|405.9|408.1|405.9|408.1|405.9|407.92|405.72|0
1626683420000|2021-07-19 08:30:20|408.01|405.81|407.74|405.54|408.01|405.81|407.74|405.54|0
1626683430000|2021-07-19 08:30:30|407.92|405.72|407.92|405.72|408.1|405.9|407.92|405.72|0
1626683440000|2021-07-19 08:30:40|407.74|405.54|407.56|405.36|407.74|405.54|407.56|405.36|0
1626683450000|2021-07-19 08:30:50|407.39|405.19|407.39|405.19|407.39|405.19|407.39|405.19|0
1626683460000|2021-07-19 08:31:00|407.56|405.36|407.11|404.91|407.56|405.36|407.03|404.83|0
1626683470000|2021-07-19 08:31:10|407.21|405.01|407.39|405.19|407.56|405.36|407.21|405.01|0
1626683480000|2021-07-19 08:31:20|407.56|405.36|407.39|405.19|407.56|405.36|407.39|405.19|0
1626683490000|2021-07-19 08:31:30|407.21|405.01|407.21|405.01|407.38|405.18|407.21|405.01|0
1626683510000|2021-07-19 08:31:50|407.38|405.18|407.38|405.18|407.38|405.18|407.38|405.18|0
1626683520000|2021-07-19 08:32:00|407.21|405.01|407.03|404.83|407.21|405.01|407.03|404.83|0
1626683530000|2021-07-19 08:32:10|407.21|405.01|407.38|405.18|407.38|405.18|407.21|405.01|0
1626683540000|2021-07-19 08:32:20|407.21|405.01|407.38|405.18|407.38|405.18|407.21|405.01|0
1626683550000|2021-07-19 08:32:30|407.29|405.09|407.21|405.01|407.29|405.09|407.21|405.01|0
1626683560000|2021-07-19 08:32:40|407.03|404.83|406.85|404.65|407.03|404.83|406.85|404.65|0
1626683570000|2021-07-19 08:32:50|407.03|404.83|406.85|404.65|407.03|404.83|406.85|404.65|0
1626683580000|2021-07-19 08:33:00|406.67|404.47|406.67|404.47|406.67|404.47|406.32|404.12|0
1626683590000|2021-07-19 08:33:10|406.85|404.65|407.21|405.01|407.21|405.01|406.85|404.65|0
1626683600000|2021-07-19 08:33:20|407.03|404.83|407.03|404.83|407.03|404.83|407.03|404.83|0
1626683610000|2021-07-19 08:33:30|407.21|405.01|407.56|405.36|407.56|405.36|407.21|405.01|0
1626683620000|2021-07-19 08:33:40|407.74|405.54|407.38|405.18|407.74|405.54|407.38|405.18|0
1626683630000|2021-07-19 08:33:50|407.29|405.09|407.21|405.01|407.29|405.09|407.21|405.01|0
1626683640000|2021-07-19 08:34:00|406.85|404.65|406.67|404.47|406.85|404.65|406.49|404.29|0
1626683660000|2021-07-19 08:34:20|406.85|404.65|406.85|404.65|406.85|404.65|406.85|404.65|0
1626683670000|2021-07-19 08:34:30|406.67|404.47|406.67|404.47|406.85|404.65|406.67|404.47|0
1626683680000|2021-07-19 08:34:40|406.49|404.29|406.14|403.94|406.49|404.29|406.14|403.94|0
1626683690000|2021-07-19 08:34:50|405.96|403.76|405.96|403.76|406.04|403.84|405.96|403.76|0
1626683700000|2021-07-19 08:35:00|406.31|404.11|405.6|403.4|406.31|404.11|405.6|403.4|0
1626683710000|2021-07-19 08:35:10|405.43|403.23|405.25|403.05|405.43|403.23|405.25|403.05|0
1626683720000|2021-07-19 08:35:20|405.07|402.87|404.71|402.51|405.07|402.87|404.71|402.51|0
1626683730000|2021-07-19 08:35:30|404.54|402.34|404.54|402.34|404.71|402.51|404.54|402.34|0
1626683740000|2021-07-19 08:35:40|404.71|402.51|404.54|402.34|404.71|402.51|404.54|402.34|0
1626683750000|2021-07-19 08:35:50|404.36|402.16|404.18|401.98|404.62|402.42|404.18|401.98|0
1626683760000|2021-07-19 08:36:00|404|401.8|404.89|402.69|404.89|402.69|404|401.8|0
1626683770000|2021-07-19 08:36:10|404.54|402.34|404.98|402.78|404.98|402.78|404.54|402.34|0
1626683780000|2021-07-19 08:36:20|404.89|402.69|404.54|402.34|405.15|402.95|404.54|402.34|0
1626683790000|2021-07-19 08:36:30|404.71|402.51|404.71|402.51|404.71|402.51|404.54|402.34|0
1626683800000|2021-07-19 08:36:40|404.54|402.34|404.18|401.98|404.54|402.34|404.09|401.89|0
1626683810000|2021-07-19 08:36:50|404.36|402.16|404.71|402.51|404.71|402.51|404.36|402.16|0
1626683820000|2021-07-19 08:37:00|404.89|402.69|404.89|402.69|404.89|402.69|404.89|402.69|0
1626683830000|2021-07-19 08:37:10|404.54|402.34|404.36|402.16|404.54|402.34|404.36|402.16|0
1626683840000|2021-07-19 08:37:20|404.54|402.34|404.71|402.51|404.71|402.51|404.54|402.34|0
1626683850000|2021-07-19 08:37:30|404.54|402.34|404.36|402.16|404.54|402.34|404.18|401.98|0
1626683870000|2021-07-19 08:37:50|404.18|401.98|403.65|401.45|404.18|401.98|403.65|401.45|0
1626683880000|2021-07-19 08:38:00|403.47|401.27|403.83|401.63|403.83|401.63|403.47|401.27|0
1626683890000|2021-07-19 08:38:10|404|401.8|403.65|401.45|404|401.8|403.65|401.45|0
1626683900000|2021-07-19 08:38:20|403.83|401.63|403.47|401.27|403.83|401.63|403.47|401.27|0
1626683910000|2021-07-19 08:38:30|402.94|400.74|403.29|401.09|403.29|401.09|402.94|400.74|0
1626683920000|2021-07-19 08:38:40|403.12|400.92|402.85|400.65|403.12|400.92|402.58|400.38|0
1626683930000|2021-07-19 08:38:50|402.76|400.56|403.12|400.92|403.12|400.92|402.58|400.38|0
1626683940000|2021-07-19 08:39:00|403.02|400.82|403.02|400.82|403.02|400.82|402.76|400.56|0
1626683950000|2021-07-19 08:39:10|402.94|400.74|402.76|400.56|402.94|400.74|402.76|400.56|0
1626683960000|2021-07-19 08:39:20|402.23|400.03|402.41|400.21|402.41|400.21|402.23|400.03|0
1626683970000|2021-07-19 08:39:30|402.05|399.85|401.34|399.14|402.05|399.85|401.34|399.14|0
1626683980000|2021-07-19 08:39:40|401.17|398.97|400.99|398.79|401.7|399.5|400.99|398.79|0
1626683990000|2021-07-19 08:39:50|400.64|398.44|399.75|397.55|400.64|398.44|399.75|397.55|0
1626684000000|2021-07-19 08:40:00|399.58|397.38|399.75|397.55|400.28|398.08|399.58|397.38|0
1626684010000|2021-07-19 08:40:10|400.28|398.08|401.07|398.87|401.07|398.87|400.28|398.08|0
1626684020000|2021-07-19 08:40:20|401.34|399.14|401.52|399.32|401.7|399.5|401.34|399.14|0
1626684030000|2021-07-19 08:40:30|401.7|399.5|401.87|399.67|401.87|399.67|401.7|399.5|0
1626684040000|2021-07-19 08:40:40|401.78|399.58|402.41|400.21|402.41|400.21|401.78|399.58|0
1626684050000|2021-07-19 08:40:50|402.58|400.38|402.84|400.64|402.84|400.64|402.58|400.38|0
1626684060000|2021-07-19 08:41:00|403.11|400.91|403.02|400.82|403.11|400.91|402.94|400.74|0
1626684070000|2021-07-19 08:41:10|403.11|400.91|403.29|401.09|403.29|401.09|403.11|400.91|0
1626684080000|2021-07-19 08:41:20|403.11|400.91|402.94|400.74|403.29|401.09|402.94|400.74|0
1626684090000|2021-07-19 08:41:30|402.76|400.56|402.4|400.2|402.76|400.56|402.4|400.2|0
1626684100000|2021-07-19 08:41:40|402.23|400.03|402.58|400.38|402.67|400.47|402.23|400.03|0
1626684110000|2021-07-19 08:41:50|402.76|400.56|402.76|400.56|402.94|400.74|402.76|400.56|0
1626684120000|2021-07-19 08:42:00|402.58|400.38|402.58|400.38|402.76|400.56|402.58|400.38|0
1626684130000|2021-07-19 08:42:10|402.67|400.47|402.4|400.2|402.76|400.56|402.4|400.2|0
1626684140000|2021-07-19 08:42:20|401.87|399.67|401.96|399.76|401.96|399.76|401.7|399.5|0
1626684150000|2021-07-19 08:42:30|401.87|399.67|401.87|399.67|401.87|399.67|401.87|399.67|0
1626684160000|2021-07-19 08:42:40|402.23|400.03|402.4|400.2|402.4|400.2|402.23|400.03|0
1626684170000|2021-07-19 08:42:50|402.23|400.03|402.58|400.38|402.58|400.38|402.23|400.03|0
1626684180000|2021-07-19 08:43:00|402.4|400.2|402.4|400.2|402.4|400.2|402.23|400.03|0
1626684190000|2021-07-19 08:43:10|402.13|399.93|401.78|399.58|402.13|399.93|401.78|399.58|0
1626684200000|2021-07-19 08:43:20|402.05|399.85|402.05|399.85|402.05|399.85|402.05|399.85|0
1626684210000|2021-07-19 08:43:30|401.87|399.67|401.87|399.67|401.87|399.67|401.87|399.67|0
1626684220000|2021-07-19 08:43:40|401.7|399.5|401.52|399.32|401.7|399.5|401.52|399.32|0
1626684230000|2021-07-19 08:43:50|401.7|399.5|401.7|399.5|401.7|399.5|401.52|399.32|0
1626684240000|2021-07-19 08:44:00|401.87|399.67|401.7|399.5|401.87|399.67|401.52|399.32|0
1626684250000|2021-07-19 08:44:10|401.78|399.58|401.7|399.5|401.78|399.58|401.7|399.5|0
1626684260000|2021-07-19 08:44:20|401.87|399.67|400.99|398.79|401.87|399.67|400.99|398.79|0
1626684270000|2021-07-19 08:44:30|400.81|398.61|400.81|398.61|400.81|398.61|400.81|398.61|0
1626684280000|2021-07-19 08:44:40|400.99|398.79|401.69|399.49|401.69|399.49|400.99|398.79|0
1626684290000|2021-07-19 08:44:50|402.05|399.85|401.87|399.67|402.05|399.85|401.87|399.67|0
1626684300000|2021-07-19 08:45:00|401.69|399.49|400.99|398.79|401.69|399.49|400.99|398.79|0
1626684310000|2021-07-19 08:45:10|401.16|398.96|401.16|398.96|401.34|399.14|401.16|398.96|0
1626684320000|2021-07-19 08:45:20|401.52|399.32|401.52|399.32|401.87|399.67|401.52|399.32|0
1626684330000|2021-07-19 08:45:30|401.16|398.96|400.99|398.79|401.16|398.96|400.99|398.79|0
1626684340000|2021-07-19 08:45:40|400.63|398.43|401.07|398.87|401.07|398.87|400.63|398.43|0
1626684350000|2021-07-19 08:45:50|401.16|398.96|400.81|398.61|401.16|398.96|400.81|398.61|0
1626684360000|2021-07-19 08:46:00|400.63|398.43|400.81|398.61|400.81|398.61|400.63|398.43|0
1626684370000|2021-07-19 08:46:10|400.63|398.43|400.1|397.9|400.99|398.79|400.1|397.9|0
1626684380000|2021-07-19 08:46:20|399.93|397.73|400.1|397.9|400.1|397.9|399.93|397.73|0
1626684390000|2021-07-19 08:46:30|400.01|397.81|400.1|397.9|400.28|398.08|400.01|397.81|0
1626684400000|2021-07-19 08:46:40|399.93|397.73|400.1|397.9|400.1|397.9|399.83|397.63|0
1626684410000|2021-07-19 08:46:50|399.93|397.73|399.83|397.63|399.93|397.73|399.75|397.55|0
1626684420000|2021-07-19 08:47:00|399.75|397.55|399.75|397.55|399.75|397.55|399.75|397.55|0
1626684430000|2021-07-19 08:47:10|399.57|397.37|400.28|398.08|400.28|398.08|399.57|397.37|0
1626684440000|2021-07-19 08:47:20|400.46|398.26|400.63|398.43|400.63|398.43|400.46|398.26|0
1626684450000|2021-07-19 08:47:30|400.72|398.52|400.45|398.25|400.72|398.52|400.1|397.9|0
1626684460000|2021-07-19 08:47:40|400.28|398.08|400.28|398.08|400.28|398.08|399.92|397.72|0
1626684470000|2021-07-19 08:47:50|399.92|397.72|399.83|397.63|399.92|397.72|399.83|397.63|0
1626684480000|2021-07-19 08:48:00|399.92|397.72|399.39|397.19|399.92|397.72|399.39|397.19|0
1626684490000|2021-07-19 08:48:10|399.57|397.37|399.75|397.55|399.75|397.55|399.57|397.37|0
1626684500000|2021-07-19 08:48:20|399.57|397.37|399.92|397.72|399.92|397.72|399.39|397.19|0
1626684510000|2021-07-19 08:48:30|399.75|397.55|399.75|397.55|399.75|397.55|399.75|397.55|0
1626684520000|2021-07-19 08:48:40|400.1|397.9|400.1|397.9|400.1|397.9|400.01|397.81|0
1626684530000|2021-07-19 08:48:50|400.63|398.43|400.45|398.25|400.63|398.43|400.45|398.25|0
1626684540000|2021-07-19 08:49:00|400.63|398.43|400.89|398.69|400.89|398.69|400.63|398.43|0
1626684550000|2021-07-19 08:49:10|400.72|398.52|401.16|398.96|401.16|398.96|400.72|398.52|0
1626684560000|2021-07-19 08:49:20|400.63|398.43|400.63|398.43|400.63|398.43|400.45|398.25|0
1626684570000|2021-07-19 08:49:30|400.45|398.25|400.45|398.25|400.45|398.25|400.45|398.25|0
1626684580000|2021-07-19 08:49:40|400.36|398.16|400.63|398.43|400.63|398.43|400.36|398.16|0
1626684590000|2021-07-19 08:49:50|400.98|398.78|400.98|398.78|400.98|398.78|400.98|398.78|0
1626684600000|2021-07-19 08:50:00|400.81|398.61|399.92|397.72|400.81|398.61|399.92|397.72|0
1626684610000|2021-07-19 08:50:10|400.1|397.9|400.1|397.9|400.1|397.9|400.1|397.9|0
1626684620000|2021-07-19 08:50:20|400.28|398.08|400.45|398.25|400.45|398.25|400.28|398.08|0
1626684630000|2021-07-19 08:50:30|400.28|398.08|400.1|397.9|400.28|398.08|399.92|397.72|0
1626684640000|2021-07-19 08:50:40|399.92|397.72|400.1|397.9|400.1|397.9|399.75|397.55|0
1626684650000|2021-07-19 08:50:50|399.75|397.55|399.39|397.19|399.75|397.55|399.39|397.19|0
1626684660000|2021-07-19 08:51:00|399.22|397.02|399.57|397.37|399.57|397.37|399.22|397.02|0
1626684670000|2021-07-19 08:51:10|399.75|397.55|398.86|396.66|399.75|397.55|398.86|396.66|0
1626684680000|2021-07-19 08:51:20|399.39|397.19|400.1|397.9|400.1|397.9|399.22|397.02|0
1626684690000|2021-07-19 08:51:30|399.92|397.72|399.92|397.72|399.92|397.72|399.83|397.63|0
1626684700000|2021-07-19 08:51:40|399.75|397.55|399.57|397.37|399.92|397.72|399.57|397.37|0
1626684710000|2021-07-19 08:51:50|399.39|397.19|399.39|397.19|399.57|397.37|399.39|397.19|0
1626684720000|2021-07-19 08:52:00|399.22|397.02|399.75|397.55|399.75|397.55|399.22|397.02|0
1626684730000|2021-07-19 08:52:10|399.92|397.72|399.75|397.55|399.92|397.72|399.75|397.55|0
1626684740000|2021-07-19 08:52:20|399.92|397.72|399.65|397.45|399.92|397.72|399.65|397.45|0
1626684750000|2021-07-19 08:52:30|399.22|397.02|399.75|397.55|399.75|397.55|399.22|397.02|0
1626684760000|2021-07-19 08:52:40|399.92|397.72|400.63|398.43|400.63|398.43|399.92|397.72|0
1626684770000|2021-07-19 08:52:50|400.81|398.61|400.89|398.69|400.98|398.78|400.81|398.61|0
1626684780000|2021-07-19 08:53:00|400.71|398.51|400.81|398.61|400.81|398.61|400.63|398.43|0
1626684790000|2021-07-19 08:53:10|400.63|398.43|400.45|398.25|400.63|398.43|400.45|398.25|0
1626684800000|2021-07-19 08:53:20|400.81|398.61|400.45|398.25|400.81|398.61|400.45|398.25|0
1626684810000|2021-07-19 08:53:30|400.71|398.51|400.63|398.43|400.71|398.51|400.63|398.43|0
1626684820000|2021-07-19 08:53:40|400.45|398.25|400.45|398.25|400.45|398.25|400.45|398.25|0
1626684830000|2021-07-19 08:53:50|400.28|398.08|400.63|398.43|400.63|398.43|400.28|398.08|0
1626684840000|2021-07-19 08:54:00|400.45|398.25|399.92|397.72|400.45|398.25|399.74|397.54|0
1626684860000|2021-07-19 08:54:20|399.83|397.63|399.92|397.72|399.92|397.72|399.83|397.63|0
1626684870000|2021-07-19 08:54:30|399.57|397.37|399.74|397.54|399.74|397.54|399.57|397.37|0
1626684880000|2021-07-19 08:54:40|399.57|397.37|399.57|397.37|399.57|397.37|399.57|397.37|0
1626684890000|2021-07-19 08:54:50|399.74|397.54|399.74|397.54|399.74|397.54|399.74|397.54|0
1626684900000|2021-07-19 08:55:00|399.39|397.19|399.57|397.37|399.57|397.37|399.39|397.19|0
1626684910000|2021-07-19 08:55:10|399.39|397.19|399.04|396.84|399.39|397.19|399.04|396.84|0
1626684920000|2021-07-19 08:55:20|399.21|397.01|399.39|397.19|399.57|397.37|399.21|397.01|0
1626684930000|2021-07-19 08:55:30|399.3|397.1|399.04|396.84|399.3|397.1|398.86|396.66|0
1626684940000|2021-07-19 08:55:40|399.21|397.01|399.04|396.84|399.3|397.1|399.04|396.84|0
1626684950000|2021-07-19 08:55:50|398.86|396.66|399.12|396.92|399.12|396.92|398.86|396.66|0
1626684960000|2021-07-19 08:56:00|398.86|396.66|398.68|396.48|399.04|396.84|398.68|396.48|0
1626684970000|2021-07-19 08:56:10|398.86|396.66|398.51|396.31|398.86|396.66|398.51|396.31|0
1626684980000|2021-07-19 08:56:20|398.68|396.48|398.51|396.31|398.68|396.48|398.51|396.31|0
1626684990000|2021-07-19 08:56:30|398.42|396.22|398.42|396.22|398.51|396.31|398.33|396.13|0
1626685000000|2021-07-19 08:56:40|398.33|396.13|398.33|396.13|398.51|396.31|398.33|396.13|0
1626685010000|2021-07-19 08:56:50|397.98|395.78|398.51|396.31|398.51|396.31|397.98|395.78|0
1626685030000|2021-07-19 08:57:10|398.33|396.13|398.51|396.31|398.51|396.31|398.33|396.13|0
1626685040000|2021-07-19 08:57:20|398.15|395.95|398.51|396.31|398.51|396.31|398.15|395.95|0
1626685050000|2021-07-19 08:57:30|398.59|396.39|398.51|396.31|398.59|396.39|398.51|396.31|0
1626685060000|2021-07-19 08:57:40|398.68|396.48|398.15|395.95|398.68|396.48|398.15|395.95|0
1626685070000|2021-07-19 08:57:50|398.51|396.31|398.33|396.13|398.51|396.31|398.15|395.95|0
1626685080000|2021-07-19 08:58:00|398.51|396.31|398.51|396.31|398.51|396.31|398.24|396.04|0
1626685090000|2021-07-19 08:58:10|398.15|395.95|397.98|395.78|398.15|395.95|397.98|395.78|0
1626685100000|2021-07-19 08:58:20|398.15|395.95|398.15|395.95|398.15|395.95|398.15|395.95|0
1626685110000|2021-07-19 08:58:30|398.33|396.13|395.91|393.71|398.51|396.31|395.91|393.71|0
1626685120000|2021-07-19 08:58:40|395.74|393.54|398.76|396.56|398.76|396.56|395.74|393.54|0
1626685130000|2021-07-19 08:58:50|398.58|396.38|398.67|396.47|398.67|396.47|398.58|396.38|0
1626685140000|2021-07-19 08:59:00|398.58|396.38|400.32|398.12|400.32|398.12|398.58|396.38|0
1626685150000|2021-07-19 08:59:10|400.59|398.39|400.41|398.21|400.59|398.39|400.41|398.21|0
1626685160000|2021-07-19 08:59:20|400.59|398.39|400.59|398.39|400.59|398.39|400.41|398.21|0
1626685170000|2021-07-19 08:59:30|400.76|398.56|400.59|398.39|400.76|398.56|400.41|398.21|0
1626685180000|2021-07-19 08:59:40|400.76|398.56|400.94|398.74|400.94|398.74|400.76|398.56|0
1626685190000|2021-07-19 08:59:50|400.76|398.56|400.59|398.39|400.94|398.74|400.59|398.39|0
1626685200000|2021-07-19 09:00:00|400.76|398.56|399.88|397.68|400.76|398.56|399.88|397.68|0
1626685210000|2021-07-19 09:00:10|400.06|397.86|399.71|397.51|400.06|397.86|399.71|397.51|0
1626685230000|2021-07-19 09:00:30|399.53|397.33|399.53|397.33|399.53|397.33|399.53|397.33|0
1626685240000|2021-07-19 09:00:40|399.35|397.15|399.18|396.98|399.35|397.15|399.18|396.98|0
1626685250000|2021-07-19 09:00:50|399.35|397.15|399.35|397.15|399.35|397.15|399.35|397.15|0
1626685260000|2021-07-19 09:01:00|399.53|397.33|399.53|397.33|399.71|397.51|399.53|397.33|0
1626685270000|2021-07-19 09:01:10|399.35|397.15|399.35|397.15|399.35|397.15|399.35|397.15|0
1626685280000|2021-07-19 09:01:20|399.53|397.33|399.35|397.15|399.53|397.33|399.35|397.15|0
1626685290000|2021-07-19 09:01:30|399.53|397.33|399.71|397.51|399.88|397.68|399.53|397.33|0
1626685300000|2021-07-19 09:01:40|399.79|397.59|399.71|397.51|399.88|397.68|399.71|397.51|0
1626685310000|2021-07-19 09:01:50|399.53|397.33|399.71|397.51|399.71|397.51|399.53|397.33|0
1626685320000|2021-07-19 09:02:00|399.88|397.68|399.88|397.68|400.06|397.86|399.88|397.68|0
1626685330000|2021-07-19 09:02:10|399.61|397.41|399.7|397.5|399.7|397.5|399.61|397.41|0
1626685340000|2021-07-19 09:02:20|399.97|397.77|400.23|398.03|400.23|398.03|399.97|397.77|0
1626685350000|2021-07-19 09:02:30|400.41|398.21|400.41|398.21|400.41|398.21|400.41|398.21|0
1626685360000|2021-07-19 09:02:40|400.23|398.03|400.76|398.56|400.76|398.56|400.23|398.03|0
1626685370000|2021-07-19 09:02:50|400.94|398.74|400.94|398.74|400.94|398.74|400.85|398.65|0
1626685380000|2021-07-19 09:03:00|400.76|398.56|400.76|398.56|400.76|398.56|400.67|398.47|0
1626685390000|2021-07-19 09:03:10|400.59|398.39|400.59|398.39|400.59|398.39|400.41|398.21|0
1626685400000|2021-07-19 09:03:20|400.76|398.56|400.67|398.47|400.76|398.56|400.67|398.47|0
1626685410000|2021-07-19 09:03:30|400.76|398.56|400.76|398.56|400.76|398.56|400.59|398.39|0
1626685420000|2021-07-19 09:03:40|400.59|398.39|401.47|399.27|401.47|399.27|400.59|398.39|0
1626685430000|2021-07-19 09:03:50|401.64|399.44|401.64|399.44|401.64|399.44|401.64|399.44|0
1626685440000|2021-07-19 09:04:00|401.82|399.62|401.64|399.44|401.82|399.62|401.64|399.44|0
1626685450000|2021-07-19 09:04:10|401.82|399.62|402.17|399.97|402.17|399.97|401.82|399.62|0
1626685460000|2021-07-19 09:04:20|402|399.8|402|399.8|402|399.8|402|399.8|0
1626685470000|2021-07-19 09:04:30|401.64|399.44|402|399.8|402|399.8|401.64|399.44|0
1626685480000|2021-07-19 09:04:40|401.82|399.62|402|399.8|402|399.8|401.82|399.62|0
1626685490000|2021-07-19 09:04:50|402.17|399.97|402.17|399.97|402.17|399.97|402.17|399.97|0
1626685500000|2021-07-19 09:05:00|402.35|400.15|401.64|399.44|402.35|400.15|401.47|399.27|0
1626685510000|2021-07-19 09:05:10|401.82|399.62|402|399.8|402|399.8|401.82|399.62|0
1626685520000|2021-07-19 09:05:20|402.17|399.97|402.53|400.33|402.53|400.33|402.17|399.97|0
1626685530000|2021-07-19 09:05:30|402.7|400.5|402.7|400.5|402.88|400.68|402.7|400.5|0
1626685540000|2021-07-19 09:05:40|403.06|400.86|403.32|401.12|403.32|401.12|403.06|400.86|0
1626685550000|2021-07-19 09:05:50|403.23|401.03|403.41|401.21|403.41|401.21|403.23|401.03|0
1626685560000|2021-07-19 09:06:00|403.23|401.03|403.06|400.86|403.23|401.03|403.06|400.86|0
1626685570000|2021-07-19 09:06:10|402.97|400.77|403.06|400.86|403.23|401.03|402.97|400.77|0
1626685580000|2021-07-19 09:06:20|403.23|401.03|403.06|400.86|403.23|401.03|403.06|400.86|0
1626685590000|2021-07-19 09:06:30|402.88|400.68|403.06|400.86|403.06|400.86|402.88|400.68|0
1626685610000|2021-07-19 09:06:50|402.97|400.77|402.53|400.33|402.97|400.77|402.53|400.33|0
1626685620000|2021-07-19 09:07:00|402.43|400.23|402.17|399.97|402.43|400.23|402.08|399.88|0
1626685630000|2021-07-19 09:07:10|401.9|399.7|402.35|400.15|402.35|400.15|401.9|399.7|0
1626685640000|2021-07-19 09:07:20|402.17|399.97|402.35|400.15|402.35|400.15|402|399.8|0
1626685650000|2021-07-19 09:07:30|402.17|399.97|402.17|399.97|402.17|399.97|402|399.8|0
1626685660000|2021-07-19 09:07:40|401.82|399.62|401.82|399.62|402|399.8|401.82|399.62|0
1626685670000|2021-07-19 09:07:50|402|399.8|401.82|399.62|402|399.8|401.82|399.62|0
1626685680000|2021-07-19 09:08:00|402|399.8|402.17|399.97|402.17|399.97|402|399.8|0
1626685690000|2021-07-19 09:08:10|402.35|400.15|402.17|399.97|402.53|400.33|402.17|399.97|0
1626685700000|2021-07-19 09:08:20|402.35|400.15|402.17|399.97|402.35|400.15|402.17|399.97|0
1626685710000|2021-07-19 09:08:30|402.26|400.06|402.35|400.15|402.35|400.15|402.26|400.06|0
1626685720000|2021-07-19 09:08:40|402.17|399.97|402.17|399.97|402.17|399.97|402.17|399.97|0
1626685730000|2021-07-19 09:08:50|402|399.8|402|399.8|402|399.8|401.82|399.62|0
1626685740000|2021-07-19 09:09:00|401.82|399.62|402.17|399.97|402.17|399.97|401.82|399.62|0
1626685750000|2021-07-19 09:09:10|402.35|400.15|402.35|400.15|402.35|400.15|402.35|400.15|0
1626685770000|2021-07-19 09:09:30|402.17|399.97|402|399.8|402.17|399.97|402|399.8|0
1626685780000|2021-07-19 09:09:40|401.9|399.7|402.08|399.88|402.08|399.88|401.82|399.62|0
1626685790000|2021-07-19 09:09:50|402.17|399.97|402.17|399.97|402.17|399.97|402.17|399.97|0
1626685800000|2021-07-19 09:10:00|402.35|400.15|402.35|400.15|402.35|400.15|402.17|399.97|0
1626685810000|2021-07-19 09:10:10|402.26|400.06|402.35|400.15|402.35|400.15|402.26|400.06|0
1626685820000|2021-07-19 09:10:20|402.17|399.97|401.82|399.62|402.17|399.97|401.82|399.62|0
1626685830000|2021-07-19 09:10:30|401.46|399.26|401.29|399.09|401.46|399.26|401.11|398.91|0
1626685840000|2021-07-19 09:10:40|401.11|398.91|400.76|398.56|401.11|398.91|400.76|398.56|0
1626685850000|2021-07-19 09:10:50|400.94|398.74|400.58|398.38|400.94|398.74|400.58|398.38|0
1626685860000|2021-07-19 09:11:00|400.76|398.56|400.58|398.38|400.76|398.56|400.58|398.38|0
1626685870000|2021-07-19 09:11:10|400.76|398.56|400.58|398.38|400.76|398.56|400.58|398.38|0
1626685880000|2021-07-19 09:11:20|400.76|398.56|400.76|398.56|400.76|398.56|400.76|398.56|0
1626685890000|2021-07-19 09:11:30|400.67|398.47|400.76|398.56|400.76|398.56|400.67|398.47|0
1626685900000|2021-07-19 09:11:40|400.58|398.38|400.76|398.56|400.93|398.73|400.58|398.38|0
1626685910000|2021-07-19 09:11:50|400.58|398.38|400.58|398.38|400.76|398.56|400.58|398.38|0
1626685920000|2021-07-19 09:12:00|400.41|398.21|400.93|398.73|400.93|398.73|400.41|398.21|0
1626685930000|2021-07-19 09:12:10|401.29|399.09|401.29|399.09|401.29|399.09|401.29|399.09|0
1626685940000|2021-07-19 09:12:20|401.11|398.91|401.11|398.91|401.11|398.91|401.11|398.91|0
1626685950000|2021-07-19 09:12:30|400.76|398.56|400.93|398.73|400.93|398.73|400.76|398.56|0
1626685960000|2021-07-19 09:12:40|400.67|398.47|400.41|398.21|400.67|398.47|400.41|398.21|0
1626685970000|2021-07-19 09:12:50|400.58|398.38|400.58|398.38|400.58|398.38|400.41|398.21|0
1626685980000|2021-07-19 09:13:00|400.4|398.2|400.05|397.85|400.4|398.2|400.05|397.85|0
1626685990000|2021-07-19 09:13:10|399.96|397.76|399.96|397.76|399.96|397.76|399.96|397.76|0
1626686000000|2021-07-19 09:13:20|399.88|397.68|399.88|397.68|399.88|397.68|399.88|397.68|0
1626686010000|2021-07-19 09:13:30|399.7|397.5|400.23|398.03|400.23|398.03|399.7|397.5|0
1626686020000|2021-07-19 09:13:40|400.4|398.2|400.58|398.38|400.76|398.56|400.4|398.2|0
1626686030000|2021-07-19 09:13:50|400.67|398.47|400.76|398.56|400.76|398.56|400.4|398.2|0
1626686040000|2021-07-19 09:14:00|400.58|398.38|400.76|398.56|400.76|398.56|400.58|398.38|0
1626686050000|2021-07-19 09:14:10|400.67|398.47|400.58|398.38|400.67|398.47|400.58|398.38|0
1626686060000|2021-07-19 09:14:20|400.4|398.2|400.76|398.56|400.76|398.56|400.4|398.2|0
1626686070000|2021-07-19 09:14:30|400.93|398.73|400.76|398.56|400.93|398.73|400.76|398.56|0
1626686080000|2021-07-19 09:14:40|400.93|398.73|401.11|398.91|401.11|398.91|400.93|398.73|0
1626686090000|2021-07-19 09:14:50|401.29|399.09|401.02|398.82|401.29|399.09|401.02|398.82|0
1626686100000|2021-07-19 09:15:00|400.93|398.73|400.58|398.38|400.93|398.73|400.58|398.38|0
1626686110000|2021-07-19 09:15:10|400.76|398.56|401.11|398.91|401.11|398.91|400.76|398.56|0
1626686120000|2021-07-19 09:15:20|401.19|398.99|401.19|398.99|401.19|398.99|401.19|398.99|0
1626686130000|2021-07-19 09:15:30|401.11|398.91|401.29|399.09|401.29|399.09|401.11|398.91|0
1626686150000|2021-07-19 09:15:50|401.11|398.91|401.29|399.09|401.29|399.09|401.11|398.91|0
1626686160000|2021-07-19 09:16:00|401.46|399.26|401.29|399.09|401.46|399.26|401.29|399.09|0
1626686170000|2021-07-19 09:16:10|401.46|399.26|401.82|399.62|401.82|399.62|401.46|399.26|0
1626686180000|2021-07-19 09:16:20|401.99|399.79|401.82|399.62|402.17|399.97|401.82|399.62|0
1626686190000|2021-07-19 09:16:30|401.99|399.79|402.35|400.15|402.35|400.15|401.99|399.79|0
1626686200000|2021-07-19 09:16:40|402.52|400.32|402.52|400.32|402.61|400.41|402.52|400.32|0
1626686210000|2021-07-19 09:16:50|402.35|400.15|402.35|400.15|402.35|400.15|402.17|399.97|0
1626686220000|2021-07-19 09:17:00|402.08|399.88|401.99|399.79|402.08|399.88|401.99|399.79|0
1626686230000|2021-07-19 09:17:10|401.81|399.61|401.99|399.79|401.99|399.79|401.81|399.61|0
1626686240000|2021-07-19 09:17:20|402.08|399.88|401.81|399.61|402.08|399.88|401.81|399.61|0
1626686250000|2021-07-19 09:17:30|401.99|399.79|402.34|400.14|402.34|400.14|401.99|399.79|0
1626686260000|2021-07-19 09:17:40|402.43|400.23|402.17|399.97|402.43|400.23|401.99|399.79|0
1626686270000|2021-07-19 09:17:50|402.25|400.05|402.17|399.97|402.25|400.05|402.17|399.97|0
1626686280000|2021-07-19 09:18:00|401.99|399.79|402.17|399.97|402.25|400.05|401.99|399.79|0
1626686290000|2021-07-19 09:18:10|401.99|399.79|402.17|399.97|402.17|399.97|401.99|399.79|0
1626686300000|2021-07-19 09:18:20|402.34|400.14|402.17|399.97|402.34|400.14|402.17|399.97|0
1626686310000|2021-07-19 09:18:30|402.25|400.05|402.17|399.97|402.25|400.05|402.17|399.97|0
1626686330000|2021-07-19 09:18:50|402.25|400.05|402.52|400.32|402.7|400.5|402.25|400.05|0
1626686340000|2021-07-19 09:19:00|402.43|400.23|402.52|400.32|402.52|400.32|402.34|400.14|0
1626686350000|2021-07-19 09:19:10|402.78|400.58|402.52|400.32|402.78|400.58|402.52|400.32|0
1626686360000|2021-07-19 09:19:20|402.34|400.14|402.34|400.14|402.34|400.14|402.34|400.14|0
1626686370000|2021-07-19 09:19:30|402.17|399.97|401.99|399.79|402.17|399.97|401.99|399.79|0
1626686380000|2021-07-19 09:19:40|402.17|399.97|402.08|399.88|402.17|399.97|401.99|399.79|0
1626686390000|2021-07-19 09:19:50|401.99|399.79|401.81|399.61|401.99|399.79|401.81|399.61|0
1626686400000|2021-07-19 09:20:00|401.99|399.79|401.81|399.61|401.99|399.79|401.81|399.61|0
1626686410000|2021-07-19 09:20:10|401.64|399.44|401.99|399.79|402.17|399.97|401.64|399.44|0
1626686430000|2021-07-19 09:20:30|402.17|399.97|402.07|399.87|402.17|399.97|402.07|399.87|0
1626686440000|2021-07-19 09:20:40|402.17|399.97|401.28|399.08|402.17|399.97|401.28|399.08|0
1626686450000|2021-07-19 09:20:50|401.19|398.99|400.93|398.73|401.19|398.99|400.93|398.73|0
1626686460000|2021-07-19 09:21:00|400.75|398.55|400.4|398.2|400.75|398.55|400.4|398.2|0
1626686470000|2021-07-19 09:21:10|400.58|398.38|400.49|398.29|400.58|398.38|400.49|398.29|0
1626686480000|2021-07-19 09:21:20|400.58|398.38|400.75|398.55|400.93|398.73|400.58|398.38|0
1626686490000|2021-07-19 09:21:30|400.58|398.38|400.58|398.38|400.58|398.38|400.58|398.38|0
1626686500000|2021-07-19 09:21:40|400.4|398.2|400.22|398.02|400.4|398.2|400.22|398.02|0
1626686510000|2021-07-19 09:21:50|400.4|398.2|400.49|398.29|400.58|398.38|400.4|398.2|0
1626686520000|2021-07-19 09:22:00|400.4|398.2|400.4|398.2|400.58|398.38|400.4|398.2|0
1626686540000|2021-07-19 09:22:20|400.05|397.85|400.05|397.85|400.22|398.02|400.05|397.85|0
1626686550000|2021-07-19 09:22:30|399.87|397.67|400.22|398.02|400.22|398.02|399.87|397.67|0
1626686560000|2021-07-19 09:22:40|400.05|397.85|399.96|397.76|400.05|397.85|399.96|397.76|0
1626686570000|2021-07-19 09:22:50|399.87|397.67|400.05|397.85|400.05|397.85|399.87|397.67|0
1626686580000|2021-07-19 09:23:00|399.87|397.67|400.58|398.38|400.58|398.38|399.87|397.67|0
1626686590000|2021-07-19 09:23:10|400.48|398.28|400.75|398.55|400.75|398.55|400.4|398.2|0
1626686600000|2021-07-19 09:23:20|400.58|398.38|400.05|397.85|400.58|398.38|400.05|397.85|0
1626686610000|2021-07-19 09:23:30|400.31|398.11|400.22|398.02|400.4|398.2|400.22|398.02|0
1626686620000|2021-07-19 09:23:40|400.58|398.38|400.4|398.2|400.58|398.38|400.4|398.2|0
1626686630000|2021-07-19 09:23:50|400.31|398.11|400.58|398.38|400.75|398.55|400.31|398.11|0
1626686640000|2021-07-19 09:24:00|400.84|398.64|401.11|398.91|401.11|398.91|400.75|398.55|0
1626686650000|2021-07-19 09:24:10|401.28|399.08|401.63|399.43|401.99|399.79|401.28|399.08|0
1626686660000|2021-07-19 09:24:20|401.46|399.26|401.11|398.91|401.46|399.26|401.11|398.91|0
1626686670000|2021-07-19 09:24:30|401.01|398.81|401.46|399.26|401.46|399.26|400.93|398.73|0
1626686680000|2021-07-19 09:24:40|401.63|399.43|401.72|399.52|401.72|399.52|401.63|399.43|0
1626686690000|2021-07-19 09:24:50|401.81|399.61|402.34|400.14|402.52|400.32|401.81|399.61|0
1626686700000|2021-07-19 09:25:00|402.52|400.32|402.69|400.49|402.69|400.49|402.52|400.32|0
1626686710000|2021-07-19 09:25:10|402.52|400.32|402.34|400.14|402.52|400.32|402.34|400.14|0
1626686720000|2021-07-19 09:25:20|402.25|400.05|401.99|399.79|402.25|400.05|401.81|399.61|0
1626686730000|2021-07-19 09:25:30|401.81|399.61|401.99|399.79|401.99|399.79|401.81|399.61|0
1626686740000|2021-07-19 09:25:40|402.16|399.96|401.99|399.79|402.16|399.96|401.99|399.79|0
1626686760000|2021-07-19 09:26:00|402.16|399.96|402.25|400.05|402.34|400.14|402.16|399.96|0
1626686770000|2021-07-19 09:26:10|402.34|400.14|402.34|400.14|402.52|400.32|402.34|400.14|0
1626686780000|2021-07-19 09:26:20|402.52|400.32|402.16|399.96|402.52|400.32|402.16|399.96|0
1626686790000|2021-07-19 09:26:30|402.34|400.14|401.99|399.79|402.34|400.14|401.99|399.79|0
1626686800000|2021-07-19 09:26:40|402.16|399.96|401.99|399.79|402.16|399.96|401.99|399.79|0
1626686810000|2021-07-19 09:26:50|401.9|399.7|401.99|399.79|401.99|399.79|401.81|399.61|0
1626686820000|2021-07-19 09:27:00|402.16|399.96|401.9|399.7|402.16|399.96|401.9|399.7|0
1626686830000|2021-07-19 09:27:10|401.81|399.61|401.81|399.61|401.81|399.61|401.72|399.52|0
1626686850000|2021-07-19 09:27:30|402.34|400.14|402.16|399.96|402.34|400.14|402.16|399.96|0
1626686860000|2021-07-19 09:27:40|401.99|399.79|401.99|399.79|402.34|400.14|401.99|399.79|0
1626686870000|2021-07-19 09:27:50|402.16|399.96|401.89|399.69|402.16|399.96|401.89|399.69|0
1626686880000|2021-07-19 09:28:00|401.99|399.79|401.99|399.79|402.16|399.96|401.99|399.79|0
1626686890000|2021-07-19 09:28:10|402.07|399.87|401.99|399.79|402.07|399.87|401.99|399.79|0
1626686900000|2021-07-19 09:28:20|402.34|400.14|402.16|399.96|402.34|400.14|402.16|399.96|0
1626686910000|2021-07-19 09:28:30|402.34|400.14|402.16|399.96|402.34|400.14|402.16|399.96|0
1626686920000|2021-07-19 09:28:40|402.25|400.05|402.16|399.96|402.25|400.05|402.16|399.96|0
1626686950000|2021-07-19 09:29:10|401.99|399.79|401.89|399.69|401.99|399.79|401.89|399.69|0
1626686960000|2021-07-19 09:29:20|401.99|399.79|402.16|399.96|402.16|399.96|401.99|399.79|0
1626686970000|2021-07-19 09:29:30|401.99|399.79|401.81|399.61|402.16|399.96|401.81|399.61|0
1626686980000|2021-07-19 09:29:40|401.63|399.43|401.63|399.43|401.63|399.43|401.46|399.26|0
1626686990000|2021-07-19 09:29:50|401.46|399.26|401.46|399.26|401.46|399.26|401.28|399.08|0
1626687000000|2021-07-19 09:30:00|401.28|399.08|400.93|398.73|401.28|399.08|400.93|398.73|0
1626687010000|2021-07-19 09:30:10|400.75|398.55|401.1|398.9|401.1|398.9|400.75|398.55|0
1626687020000|2021-07-19 09:30:20|400.93|398.73|400.93|398.73|401.1|398.9|400.93|398.73|0
1626687030000|2021-07-19 09:30:30|401.1|398.9|401.1|398.9|401.28|399.08|400.93|398.73|0
1626687040000|2021-07-19 09:30:40|400.93|398.73|400.57|398.37|400.93|398.73|400.57|398.37|0
1626687050000|2021-07-19 09:30:50|400.66|398.46|400.57|398.37|400.75|398.55|400.57|398.37|0
1626687060000|2021-07-19 09:31:00|400.75|398.55|400.13|397.93|400.75|398.55|400.13|397.93|0
1626687070000|2021-07-19 09:31:10|400.04|397.84|400.57|398.37|400.57|398.37|400.04|397.84|0
1626687080000|2021-07-19 09:31:20|400.75|398.55|400.22|398.02|400.75|398.55|400.22|398.02|0
1626687090000|2021-07-19 09:31:30|400.13|397.93|400.04|397.84|400.22|398.02|400.04|397.84|0
1626687100000|2021-07-19 09:31:40|399.87|397.67|400.04|397.84|400.04|397.84|399.87|397.67|0
1626687110000|2021-07-19 09:31:50|399.87|397.67|399.95|397.75|400.04|397.84|399.87|397.67|0
1626687120000|2021-07-19 09:32:00|400.04|397.84|399.87|397.67|400.04|397.84|399.87|397.67|0
1626687130000|2021-07-19 09:32:10|400.04|397.84|400.04|397.84|400.04|397.84|400.04|397.84|0
1626687140000|2021-07-19 09:32:20|399.87|397.67|399.87|397.67|399.87|397.67|399.87|397.67|0
1626687160000|2021-07-19 09:32:40|399.95|397.75|400.04|397.84|400.04|397.84|399.87|397.67|0
1626687170000|2021-07-19 09:32:50|399.87|397.67|400.04|397.84|400.04|397.84|399.87|397.67|0
1626687180000|2021-07-19 09:33:00|400.92|398.72|400.92|398.72|400.92|398.72|400.75|398.55|0
1626687190000|2021-07-19 09:33:10|401.1|398.9|401.28|399.08|401.28|399.08|401.1|398.9|0
1626687200000|2021-07-19 09:33:20|401.45|399.25|401.28|399.08|401.63|399.43|401.28|399.08|0
1626687210000|2021-07-19 09:33:30|401.36|399.16|401.81|399.61|401.81|399.61|401.28|399.08|0
1626687220000|2021-07-19 09:33:40|401.72|399.52|401.81|399.61|401.81|399.61|401.72|399.52|0
1626687230000|2021-07-19 09:33:50|401.63|399.43|401.72|399.52|401.81|399.61|401.63|399.43|0
1626687240000|2021-07-19 09:34:00|401.63|399.43|401.28|399.08|401.63|399.43|401.28|399.08|0
1626687250000|2021-07-19 09:34:10|401.1|398.9|401.28|399.08|401.45|399.25|401.1|398.9|0
1626687260000|2021-07-19 09:34:20|401.1|398.9|401.1|398.9|401.1|398.9|401.1|398.9|0
1626687270000|2021-07-19 09:34:30|401.28|399.08|401.1|398.9|401.45|399.25|401.1|398.9|0
1626687280000|2021-07-19 09:34:40|400.92|398.72|400.75|398.55|400.92|398.72|400.75|398.55|0
1626687290000|2021-07-19 09:34:50|400.57|398.37|400.39|398.19|400.57|398.37|400.39|398.19|0
1626687300000|2021-07-19 09:35:00|400.22|398.02|400.39|398.19|400.39|398.19|400.22|398.02|0
1626687310000|2021-07-19 09:35:10|400.22|398.02|399.87|397.67|400.22|398.02|399.87|397.67|0
1626687320000|2021-07-19 09:35:20|400.04|397.84|400.04|397.84|400.22|398.02|400.04|397.84|0
1626687330000|2021-07-19 09:35:30|400.22|398.02|400.22|398.02|400.22|398.02|400.22|398.02|0
1626687340000|2021-07-19 09:35:40|400.57|398.37|400.92|398.72|400.92|398.72|400.57|398.37|0
1626687350000|2021-07-19 09:35:50|400.75|398.55|400.22|398.02|400.75|398.55|400.22|398.02|0
1626687360000|2021-07-19 09:36:00|400.13|397.93|400.04|397.84|400.22|398.02|400.04|397.84|0
1626687370000|2021-07-19 09:36:10|400.22|398.02|400.22|398.02|400.57|398.37|400.22|398.02|0
1626687390000|2021-07-19 09:36:30|400.92|398.72|400.39|398.19|400.92|398.72|400.39|398.19|0
1626687400000|2021-07-19 09:36:40|400.57|398.37|400.75|398.55|400.75|398.55|400.57|398.37|0
1626687410000|2021-07-19 09:36:50|400.65|398.45|400.75|398.55|400.75|398.55|400.57|398.37|0
1626687420000|2021-07-19 09:37:00|400.65|398.45|400.75|398.55|400.92|398.72|400.65|398.45|0
1626687430000|2021-07-19 09:37:10|400.65|398.45|400.92|398.72|400.92|398.72|400.65|398.45|0
1626687440000|2021-07-19 09:37:20|400.75|398.55|400.75|398.55|400.75|398.55|400.75|398.55|0
1626687450000|2021-07-19 09:37:30|400.57|398.37|400.39|398.19|400.92|398.72|400.39|398.19|0
1626687460000|2021-07-19 09:37:40|400.75|398.55|400.57|398.37|400.75|398.55|400.57|398.37|0
1626687470000|2021-07-19 09:37:50|400.65|398.45|400.75|398.55|400.75|398.55|400.65|398.45|0
1626687480000|2021-07-19 09:38:00|400.57|398.37|401.28|399.08|401.28|399.08|400.57|398.37|0
1626687490000|2021-07-19 09:38:10|401.63|399.43|401.54|399.34|401.63|399.43|401.54|399.34|0
1626687500000|2021-07-19 09:38:20|401.45|399.25|401.45|399.25|401.45|399.25|401.45|399.25|0
1626687510000|2021-07-19 09:38:30|401.63|399.43|401.27|399.07|401.63|399.43|401.27|399.07|0
1626687520000|2021-07-19 09:38:40|401.45|399.25|401.27|399.07|401.45|399.25|401.27|399.07|0
1626687540000|2021-07-19 09:39:00|401.18|398.98|400.92|398.72|401.27|399.07|400.92|398.72|0
1626687550000|2021-07-19 09:39:10|401.1|398.9|401.27|399.07|401.27|399.07|401.1|398.9|0
1626687560000|2021-07-19 09:39:20|401.1|398.9|401.1|398.9|401.1|398.9|401.1|398.9|0
1626687570000|2021-07-19 09:39:30|401.27|399.07|401.1|398.9|401.27|399.07|401.1|398.9|0
1626687580000|2021-07-19 09:39:40|401.27|399.07|401.27|399.07|401.27|399.07|401.27|399.07|0
1626687590000|2021-07-19 09:39:50|401.36|399.16|401.71|399.51|401.71|399.51|401.36|399.16|0
1626687600000|2021-07-19 09:40:00|401.98|399.78|401.45|399.25|401.98|399.78|401.27|399.07|0
1626687620000|2021-07-19 09:40:20|401.63|399.43|401.8|399.6|401.8|399.6|401.63|399.43|0
1626687630000|2021-07-19 09:40:30|401.45|399.25|401.27|399.07|401.45|399.25|401.27|399.07|0
1626687640000|2021-07-19 09:40:40|401.1|398.9|401.1|398.9|401.1|398.9|401.1|398.9|0
1626687650000|2021-07-19 09:40:50|401.27|399.07|401.1|398.9|401.27|399.07|401.1|398.9|0
1626687660000|2021-07-19 09:41:00|401.27|399.07|401.63|399.43|401.63|399.43|401.27|399.07|0
1626687670000|2021-07-19 09:41:10|401.45|399.25|401.63|399.43|401.63|399.43|401.45|399.25|0
1626687680000|2021-07-19 09:41:20|401.53|399.33|401.8|399.6|401.8|399.6|401.45|399.25|0
1626687690000|2021-07-19 09:41:30|401.98|399.78|401.98|399.78|401.98|399.78|401.98|399.78|0
1626687700000|2021-07-19 09:41:40|401.89|399.69|401.98|399.78|401.98|399.78|401.8|399.6|0
1626687710000|2021-07-19 09:41:50|402.16|399.96|402.16|399.96|402.16|399.96|402.16|399.96|0
1626687720000|2021-07-19 09:42:00|402.33|400.13|402.51|400.31|402.69|400.49|402.33|400.13|0
1626687730000|2021-07-19 09:42:10|402.77|400.57|402.86|400.66|402.86|400.66|402.69|400.49|0
1626687740000|2021-07-19 09:42:20|403.22|401.02|403.22|401.02|403.22|401.02|403.04|400.84|0
1626687750000|2021-07-19 09:42:30|403.04|400.84|403.39|401.19|403.39|401.19|403.04|400.84|0
1626687760000|2021-07-19 09:42:40|403.48|401.28|403.39|401.19|403.57|401.37|403.39|401.19|0
1626687770000|2021-07-19 09:42:50|403.75|401.55|403.92|401.72|403.92|401.72|403.57|401.37|0
1626687780000|2021-07-19 09:43:00|403.75|401.55|403.57|401.37|403.75|401.55|403.57|401.37|0
1626687790000|2021-07-19 09:43:10|403.92|401.72|404.1|401.9|404.1|401.9|403.92|401.72|0
1626687800000|2021-07-19 09:43:20|404.28|402.08|404.46|402.26|404.46|402.26|404.28|402.08|0
1626687820000|2021-07-19 09:43:40|404.36|402.16|404.63|402.43|404.63|402.43|404.28|402.08|0
1626687830000|2021-07-19 09:43:50|404.81|402.61|404.63|402.43|404.81|402.61|404.63|402.43|0
1626687840000|2021-07-19 09:44:00|404.81|402.61|404.99|402.79|405.16|402.96|404.81|402.61|0
1626687860000|2021-07-19 09:44:20|404.81|402.61|404.28|402.08|404.81|402.61|404.28|402.08|0
1626687870000|2021-07-19 09:44:30|404.1|401.9|404.1|401.9|404.19|401.99|404.1|401.9|0
1626687880000|2021-07-19 09:44:40|403.92|401.72|404.28|402.08|404.28|402.08|403.92|401.72|0
1626687890000|2021-07-19 09:44:50|404.19|401.99|404.1|401.9|404.28|402.08|404.1|401.9|0
1626687900000|2021-07-19 09:45:00|403.92|401.72|404.1|401.9|404.1|401.9|403.92|401.72|0
1626687910000|2021-07-19 09:45:10|403.92|401.72|404.46|402.26|404.46|402.26|403.92|401.72|0
1626687920000|2021-07-19 09:45:20|404.28|402.08|404.1|401.9|404.28|402.08|404.1|401.9|0
1626687930000|2021-07-19 09:45:30|403.92|401.72|403.65|401.45|403.92|401.72|403.65|401.45|0
1626687940000|2021-07-19 09:45:40|403.57|401.37|403.22|401.02|403.57|401.37|403.22|401.02|0
1626687950000|2021-07-19 09:45:50|403.12|400.92|403.22|401.02|403.3|401.1|403.12|400.92|0
1626687960000|2021-07-19 09:46:00|402.86|400.66|402.95|400.75|403.04|400.84|402.86|400.66|0
1626687970000|2021-07-19 09:46:10|403.04|400.84|403.04|400.84|403.04|400.84|403.04|400.84|0
1626687980000|2021-07-19 09:46:20|402.95|400.75|402.86|400.66|403.04|400.84|402.86|400.66|0
1626687990000|2021-07-19 09:46:30|403.04|400.84|403.04|400.84|403.04|400.84|402.86|400.66|0
1626688000000|2021-07-19 09:46:40|403.22|401.02|403.04|400.84|403.22|401.02|403.04|400.84|0
1626688010000|2021-07-19 09:46:50|402.86|400.66|403.04|400.84|403.04|400.84|402.86|400.66|0
1626688020000|2021-07-19 09:47:00|402.86|400.66|403.04|400.84|403.04|400.84|402.86|400.66|0
1626688030000|2021-07-19 09:47:10|403.21|401.01|403.57|401.37|403.57|401.37|403.21|401.01|0
1626688040000|2021-07-19 09:47:20|403.39|401.19|403.57|401.37|403.57|401.37|403.39|401.19|0
1626688050000|2021-07-19 09:47:30|403.39|401.19|403.04|400.84|403.39|401.19|403.04|400.84|0
1626688060000|2021-07-19 09:47:40|403.39|401.19|403.57|401.37|403.57|401.37|403.39|401.19|0
1626688070000|2021-07-19 09:47:50|403.75|401.55|403.75|401.55|403.75|401.55|403.75|401.55|0
1626688080000|2021-07-19 09:48:00|403.57|401.37|403.39|401.19|403.57|401.37|403.39|401.19|0
1626688090000|2021-07-19 09:48:10|403.57|401.37|403.57|401.37|403.57|401.37|403.39|401.19|0
1626688100000|2021-07-19 09:48:20|403.39|401.19|403.39|401.19|403.48|401.28|403.39|401.19|0
1626688110000|2021-07-19 09:48:30|403.48|401.28|403.48|401.28|403.48|401.28|403.48|401.28|0
1626688120000|2021-07-19 09:48:40|403.39|401.19|403.57|401.37|403.57|401.37|403.39|401.19|0
1626688130000|2021-07-19 09:48:50|403.39|401.19|403.74|401.54|403.74|401.54|403.39|401.19|0
1626688140000|2021-07-19 09:49:00|403.92|401.72|403.74|401.54|403.92|401.72|403.74|401.54|0
1626688150000|2021-07-19 09:49:10|403.83|401.63|404.1|401.9|404.1|401.9|403.83|401.63|0
1626688160000|2021-07-19 09:49:20|403.92|401.72|403.92|401.72|403.92|401.72|403.74|401.54|0
1626688170000|2021-07-19 09:49:30|403.74|401.54|403.39|401.19|403.74|401.54|403.39|401.19|0
1626688180000|2021-07-19 09:49:40|403.21|401.01|403.21|401.01|403.21|401.01|403.21|401.01|0
1626688190000|2021-07-19 09:49:50|403.39|401.19|403.57|401.37|403.57|401.37|403.39|401.19|0
1626688200000|2021-07-19 09:50:00|403.92|401.72|403.74|401.54|403.92|401.72|403.74|401.54|0
1626688210000|2021-07-19 09:50:10|403.83|401.63|403.57|401.37|403.83|401.63|403.57|401.37|0
1626688220000|2021-07-19 09:50:20|403.39|401.19|403.04|400.84|403.39|401.19|403.04|400.84|0
1626688230000|2021-07-19 09:50:30|403.21|401.01|402.77|400.57|403.21|401.01|402.77|400.57|0
1626688240000|2021-07-19 09:50:40|402.68|400.48|402.68|400.48|402.68|400.48|402.68|400.48|0
1626688250000|2021-07-19 09:50:50|402.77|400.57|402.68|400.48|402.77|400.57|402.68|400.48|0
1626688260000|2021-07-19 09:51:00|402.77|400.57|402.68|400.48|402.86|400.66|402.68|400.48|0
1626688270000|2021-07-19 09:51:10|402.59|400.39|402.59|400.39|402.59|400.39|402.51|400.31|0
1626688280000|2021-07-19 09:51:20|402.51|400.31|402.77|400.57|402.77|400.57|402.51|400.31|0
1626688290000|2021-07-19 09:51:30|402.68|400.48|402.68|400.48|402.86|400.66|402.68|400.48|0
1626688310000|2021-07-19 09:51:50|402.86|400.66|402.86|400.66|402.86|400.66|402.86|400.66|0
1626688320000|2021-07-19 09:52:00|403.04|400.84|402.68|400.48|403.04|400.84|402.68|400.48|0
1626688330000|2021-07-19 09:52:10|403.04|400.84|402.86|400.66|403.04|400.84|402.86|400.66|0
1626688340000|2021-07-19 09:52:20|403.04|400.84|402.94|400.74|403.04|400.84|402.86|400.66|0
1626688350000|2021-07-19 09:52:30|403.04|400.84|403.12|400.92|403.21|401.01|403.04|400.84|0
1626688360000|2021-07-19 09:52:40|402.86|400.66|403.04|400.84|403.04|400.84|402.86|400.66|0
1626688370000|2021-07-19 09:52:50|403.21|401.01|403.04|400.84|403.21|401.01|403.04|400.84|0
1626688380000|2021-07-19 09:53:00|403.12|400.92|403.39|401.19|403.57|401.37|403.12|400.92|0
1626688390000|2021-07-19 09:53:10|403.57|401.37|403.57|401.37|403.57|401.37|403.57|401.37|0
1626688400000|2021-07-19 09:53:20|403.39|401.19|403.39|401.19|403.39|401.19|403.39|401.19|0
1626688410000|2021-07-19 09:53:30|403.21|401.01|403.3|401.1|403.39|401.19|403.21|401.01|0
1626688420000|2021-07-19 09:53:40|403.39|401.19|403.21|401.01|403.39|401.19|403.21|401.01|0
1626688430000|2021-07-19 09:53:50|403.39|401.19|403.57|401.37|403.57|401.37|403.39|401.19|0
1626688440000|2021-07-19 09:54:00|403.74|401.54|403.21|401.01|403.74|401.54|403.21|401.01|0
1626688450000|2021-07-19 09:54:10|403.03|400.83|403.21|401.01|403.21|401.01|403.03|400.83|0
1626688460000|2021-07-19 09:54:20|403.39|401.19|403.21|401.01|403.39|401.19|403.21|401.01|0
1626688480000|2021-07-19 09:54:40|403.39|401.19|403.39|401.19|403.39|401.19|403.39|401.19|0
1626688490000|2021-07-19 09:54:50|403.47|401.27|403.21|401.01|403.47|401.27|403.21|401.01|0
1626688500000|2021-07-19 09:55:00|403.39|401.19|403.39|401.19|403.39|401.19|403.3|401.1|0
1626688510000|2021-07-19 09:55:10|403.21|401.01|403.03|400.83|403.21|401.01|403.03|400.83|0
1626688520000|2021-07-19 09:55:20|403.12|400.92|403.39|401.19|403.39|401.19|403.12|400.92|0
1626688530000|2021-07-19 09:55:30|403.56|401.36|403.21|401.01|403.56|401.36|403.21|401.01|0
1626688540000|2021-07-19 09:55:40|403.3|401.1|403.03|400.83|403.3|401.1|403.03|400.83|0
1626688550000|2021-07-19 09:55:50|402.68|400.48|402.86|400.66|402.86|400.66|402.68|400.48|0
1626688560000|2021-07-19 09:56:00|403.03|400.83|402.86|400.66|403.03|400.83|402.86|400.66|0
1626688570000|2021-07-19 09:56:10|402.68|400.48|402.86|400.66|402.86|400.66|402.68|400.48|0
1626688580000|2021-07-19 09:56:20|403.03|400.83|403.39|401.19|403.39|401.19|403.03|400.83|0
1626688590000|2021-07-19 09:56:30|403.3|401.1|403.39|401.19|403.39|401.19|403.3|401.1|0
1626688600000|2021-07-19 09:56:40|403.56|401.36|403.74|401.54|403.74|401.54|403.56|401.36|0
1626688610000|2021-07-19 09:56:50|403.92|401.72|404.1|401.9|404.1|401.9|403.92|401.72|0
1626688620000|2021-07-19 09:57:00|404.27|402.07|404.8|402.6|404.8|402.6|404.27|402.07|0
1626688630000|2021-07-19 09:57:10|404.98|402.78|404.98|402.78|404.98|402.78|404.8|402.6|0
1626688640000|2021-07-19 09:57:20|404.8|402.6|404.27|402.07|404.89|402.69|404.27|402.07|0
1626688650000|2021-07-19 09:57:30|404.09|401.89|403.92|401.72|404.09|401.89|403.92|401.72|0
1626688660000|2021-07-19 09:57:40|404|401.8|404.09|401.89|404.09|401.89|404|401.8|0
1626688670000|2021-07-19 09:57:50|403.92|401.72|403.92|401.72|403.92|401.72|403.92|401.72|0
1626688680000|2021-07-19 09:58:00|403.74|401.54|403.65|401.45|403.74|401.54|403.56|401.36|0
1626688690000|2021-07-19 09:58:10|403.39|401.19|403.21|401.01|403.39|401.19|403.21|401.01|0
1626688700000|2021-07-19 09:58:20|403.39|401.19|403.39|401.19|403.39|401.19|403.39|401.19|0
1626688710000|2021-07-19 09:58:30|403.21|401.01|403.21|401.01|403.21|401.01|403.12|400.92|0
1626688720000|2021-07-19 09:58:40|402.94|400.74|403.39|401.19|403.39|401.19|402.94|400.74|0
1626688730000|2021-07-19 09:58:50|403.21|401.01|403.39|401.19|403.39|401.19|403.21|401.01|0
1626688740000|2021-07-19 09:59:00|403.56|401.36|403.56|401.36|403.56|401.36|403.47|401.27|0
1626688750000|2021-07-19 09:59:10|403.39|401.19|403.56|401.36|403.56|401.36|403.39|401.19|0
1626688760000|2021-07-19 09:59:20|403.74|401.54|404.09|401.89|404.09|401.89|403.74|401.54|0
1626688770000|2021-07-19 09:59:30|404.27|402.07|404.09|401.89|404.27|402.07|404.09|401.89|0
1626688780000|2021-07-19 09:59:40|404|401.8|403.92|401.72|404.09|401.89|403.92|401.72|0
1626688790000|2021-07-19 09:59:50|404.09|401.89|404|401.8|404.09|401.89|404|401.8|0
1626688800000|2021-07-19 10:00:00|404.27|402.07|404.71|402.51|404.8|402.6|404.27|402.07|0
1626688810000|2021-07-19 10:00:10|404.89|402.69|404.98|402.78|404.98|402.78|404.89|402.69|0
1626688820000|2021-07-19 10:00:20|404.8|402.6|404.8|402.6|405.16|402.96|404.8|402.6|0
1626688830000|2021-07-19 10:00:30|404.63|402.43|404.09|401.89|404.63|402.43|404.09|401.89|0
1626688840000|2021-07-19 10:00:40|404.27|402.07|404.36|402.16|404.36|402.16|404.09|401.89|0
1626688850000|2021-07-19 10:00:50|404.09|401.89|403.56|401.36|404.09|401.89|403.56|401.36|0
1626688860000|2021-07-19 10:01:00|403.47|401.27|403.74|401.54|403.74|401.54|403.47|401.27|0
1626688870000|2021-07-19 10:01:10|404|401.8|404.62|402.42|404.62|402.42|403.92|401.72|0
1626688880000|2021-07-19 10:01:20|404.45|402.25|404.8|402.6|404.8|402.6|404.27|402.07|0
1626688890000|2021-07-19 10:01:30|404.62|402.42|404.62|402.42|404.8|402.6|404.45|402.25|0
1626688900000|2021-07-19 10:01:40|404.8|402.6|404.98|402.78|405.16|402.96|404.8|402.6|0
1626688910000|2021-07-19 10:01:50|405.16|402.96|404.98|402.78|405.16|402.96|404.8|402.6|0
1626688920000|2021-07-19 10:02:00|404.8|402.6|404.62|402.42|404.8|402.6|404.62|402.42|0
1626688930000|2021-07-19 10:02:10|404.27|402.07|404.27|402.07|404.27|402.07|404.27|402.07|0
1626688940000|2021-07-19 10:02:20|404.35|402.15|404.27|402.07|404.35|402.15|404.27|402.07|0
1626688950000|2021-07-19 10:02:30|404.09|401.89|403.92|401.72|404.09|401.89|403.92|401.72|0
1626688960000|2021-07-19 10:02:40|403.74|401.54|403.56|401.36|403.74|401.54|403.56|401.36|0
1626688970000|2021-07-19 10:02:50|403.47|401.27|403.38|401.18|403.47|401.27|403.38|401.18|0
1626688980000|2021-07-19 10:03:00|403.21|401.01|403.03|400.83|403.38|401.18|403.03|400.83|0
1626688990000|2021-07-19 10:03:10|402.85|400.65|402.68|400.48|402.85|400.65|402.68|400.48|0
1626689000000|2021-07-19 10:03:20|402.5|400.3|402.5|400.3|402.76|400.56|402.5|400.3|0
1626689010000|2021-07-19 10:03:30|402.32|400.12|402.32|400.12|402.32|400.12|402.32|400.12|0
1626689020000|2021-07-19 10:03:40|402.5|400.3|402.68|400.48|402.68|400.48|402.5|400.3|0
1626689030000|2021-07-19 10:03:50|402.5|400.3|402.5|400.3|402.76|400.56|402.5|400.3|0
1626689040000|2021-07-19 10:04:00|402.41|400.21|402.68|400.48|402.68|400.48|402.41|400.21|0
1626689050000|2021-07-19 10:04:10|402.32|400.12|402.15|399.95|402.32|400.12|402.15|399.95|0
1626689060000|2021-07-19 10:04:20|402.05|399.85|401.97|399.77|402.05|399.85|401.97|399.77|0
1626689080000|2021-07-19 10:04:40|402.05|399.85|401.79|399.59|402.05|399.85|401.79|399.59|0
1626689090000|2021-07-19 10:04:50|401.62|399.42|401.62|399.42|401.62|399.42|401.62|399.42|0
1626689100000|2021-07-19 10:05:00|401.44|399.24|401.62|399.42|401.79|399.59|401.44|399.24|0
1626689110000|2021-07-19 10:05:10|401.44|399.24|401.97|399.77|401.97|399.77|401.44|399.24|0
1626689120000|2021-07-19 10:05:20|401.79|399.59|401.79|399.59|401.79|399.59|401.79|399.59|0
1626689130000|2021-07-19 10:05:30|401.44|399.24|401.79|399.59|401.79|399.59|401.44|399.24|0
1626689140000|2021-07-19 10:05:40|401.61|399.41|401.44|399.24|401.61|399.41|401.44|399.24|0
1626689150000|2021-07-19 10:05:50|401.61|399.41|401.61|399.41|401.79|399.59|401.61|399.41|0
1626689160000|2021-07-19 10:06:00|401.44|399.24|401.52|399.32|401.61|399.41|401.44|399.24|0
1626689170000|2021-07-19 10:06:10|401.26|399.06|400.91|398.71|401.44|399.24|400.91|398.71|0
1626689180000|2021-07-19 10:06:20|400.73|398.53|400.38|398.18|400.91|398.71|400.38|398.18|0
1626689190000|2021-07-19 10:06:30|400.2|398|400.03|397.83|400.2|398|399.85|397.65|0
1626689200000|2021-07-19 10:06:40|400.2|398|400.2|398|400.38|398.18|400.2|398|0
1626689210000|2021-07-19 10:06:50|400.03|397.83|399.85|397.65|400.03|397.83|399.85|397.65|0
1626689220000|2021-07-19 10:07:00|400.2|398|400.29|398.09|400.29|398.09|400.03|397.83|0
1626689230000|2021-07-19 10:07:10|400.38|398.18|400.56|398.36|400.56|398.36|400.38|398.18|0
1626689240000|2021-07-19 10:07:20|400.91|398.71|400.73|398.53|400.91|398.71|400.73|398.53|0
1626689250000|2021-07-19 10:07:30|400.91|398.71|400.73|398.53|400.91|398.71|400.73|398.53|0
1626689260000|2021-07-19 10:07:40|400.2|398|399.85|397.65|400.2|398|399.85|397.65|0
1626689270000|2021-07-19 10:07:50|399.93|397.73|399.85|397.65|399.93|397.73|399.85|397.65|0
1626689280000|2021-07-19 10:08:00|399.67|397.47|399.67|397.47|399.67|397.47|399.67|397.47|0
1626689290000|2021-07-19 10:08:10|399.93|397.73|400.03|397.83|400.03|397.83|399.93|397.73|0
1626689300000|2021-07-19 10:08:20|399.93|397.73|399.85|397.65|400.03|397.83|399.85|397.65|0
1626689310000|2021-07-19 10:08:30|399.67|397.47|399.58|397.38|399.67|397.47|399.5|397.3|0
1626689320000|2021-07-19 10:08:40|399.23|397.03|399.5|397.3|399.5|397.3|399.23|397.03|0
1626689330000|2021-07-19 10:08:50|399.32|397.12|399.32|397.12|399.5|397.3|399.32|397.12|0
1626689340000|2021-07-19 10:09:00|399.23|397.03|399.32|397.12|399.32|397.12|399.23|397.03|0
1626689350000|2021-07-19 10:09:10|399.5|397.3|399.32|397.12|399.5|397.3|399.32|397.12|0
1626689360000|2021-07-19 10:09:20|399.5|397.3|399.4|397.2|399.5|397.3|399.4|397.2|0
1626689370000|2021-07-19 10:09:30|399.67|397.47|399.5|397.3|399.67|397.47|399.5|397.3|0
1626689380000|2021-07-19 10:09:40|399.32|397.12|399.58|397.38|399.67|397.47|399.32|397.12|0
1626689390000|2021-07-19 10:09:50|399.67|397.47|400.02|397.82|400.02|397.82|399.67|397.47|0
1626689400000|2021-07-19 10:10:00|400.2|398|399.67|397.47|400.2|398|399.67|397.47|0
1626689410000|2021-07-19 10:10:10|399.85|397.65|399.85|397.65|400.02|397.82|399.85|397.65|0
1626689420000|2021-07-19 10:10:20|400.02|397.82|399.5|397.3|400.02|397.82|399.5|397.3|0
1626689430000|2021-07-19 10:10:30|399.67|397.47|399.32|397.12|399.67|397.47|399.32|397.12|0
1626689440000|2021-07-19 10:10:40|399.23|397.03|399.32|397.12|399.32|397.12|399.23|397.03|0
1626689450000|2021-07-19 10:10:50|399.14|396.94|399.5|397.3|399.5|397.3|399.14|396.94|0
1626689460000|2021-07-19 10:11:00|399.32|397.12|399.5|397.3|399.67|397.47|399.32|397.12|0
1626689470000|2021-07-19 10:11:10|399.32|397.12|399.32|397.12|399.32|397.12|399.14|396.94|0
1626689480000|2021-07-19 10:11:20|399.5|397.3|399.5|397.3|399.5|397.3|399.5|397.3|0
1626689490000|2021-07-19 10:11:30|399.85|397.65|399.67|397.47|399.85|397.65|399.67|397.47|0
1626689500000|2021-07-19 10:11:40|399.85|397.65|399.67|397.47|400.02|397.82|399.67|397.47|0
1626689510000|2021-07-19 10:11:50|399.5|397.3|399.67|397.47|399.67|397.47|399.5|397.3|0
1626689520000|2021-07-19 10:12:00|399.5|397.3|399.32|397.12|399.67|397.47|399.32|397.12|0
1626689540000|2021-07-19 10:12:20|399.49|397.29|399.32|397.12|399.49|397.29|399.32|397.12|0
1626689550000|2021-07-19 10:12:30|399.14|396.94|399.14|396.94|399.32|397.12|399.14|396.94|0
1626689560000|2021-07-19 10:12:40|398.97|396.77|399.32|397.12|399.32|397.12|398.97|396.77|0
1626689570000|2021-07-19 10:12:50|399.67|397.47|399.67|397.47|399.67|397.47|399.67|397.47|0
1626689580000|2021-07-19 10:13:00|399.85|397.65|400.02|397.82|400.02|397.82|399.85|397.65|0
1626689590000|2021-07-19 10:13:10|399.85|397.65|399.67|397.47|399.85|397.65|399.67|397.47|0
1626689600000|2021-07-19 10:13:20|399.49|397.29|399.67|397.47|399.67|397.47|399.49|397.29|0
1626689610000|2021-07-19 10:13:30|399.49|397.29|399.67|397.47|399.67|397.47|399.49|397.29|0
1626689620000|2021-07-19 10:13:40|399.85|397.65|399.85|397.65|400.2|398|399.85|397.65|0
1626689630000|2021-07-19 10:13:50|399.67|397.47|399.32|397.12|399.67|397.47|399.32|397.12|0
1626689640000|2021-07-19 10:14:00|399.14|396.94|399.49|397.29|399.49|397.29|399.14|396.94|0
1626689650000|2021-07-19 10:14:10|399.58|397.38|399.58|397.38|399.67|397.47|399.58|397.38|0
1626689660000|2021-07-19 10:14:20|399.32|397.12|399.32|397.12|399.32|397.12|399.32|397.12|0
1626689670000|2021-07-19 10:14:30|399.14|396.94|398.97|396.77|399.14|396.94|398.97|396.77|0
1626689680000|2021-07-19 10:14:40|399.14|396.94|399.05|396.85|399.14|396.94|399.05|396.85|0
1626689690000|2021-07-19 10:14:50|398.97|396.77|398.97|396.77|398.97|396.77|398.97|396.77|0
1626689700000|2021-07-19 10:15:00|399.14|396.94|398.79|396.59|399.14|396.94|398.79|396.59|0
1626689710000|2021-07-19 10:15:10|398.97|396.77|398.97|396.77|398.97|396.77|398.97|396.77|0
1626689720000|2021-07-19 10:15:20|399.14|396.94|398.96|396.76|399.32|397.12|398.96|396.76|0
1626689730000|2021-07-19 10:15:30|398.79|396.59|398.26|396.06|398.96|396.76|398.26|396.06|0
1626689740000|2021-07-19 10:15:40|398.44|396.24|398.44|396.24|398.44|396.24|398.44|396.24|0
1626689750000|2021-07-19 10:15:50|398.26|396.06|398.61|396.41|398.61|396.41|398.26|396.06|0
1626689760000|2021-07-19 10:16:00|398.44|396.24|398.61|396.41|398.79|396.59|398.44|396.24|0
1626689770000|2021-07-19 10:16:10|398.79|396.59|399.32|397.12|399.32|397.12|398.79|396.59|0
1626689780000|2021-07-19 10:16:20|399.4|397.2|399.32|397.12|399.49|397.29|399.32|397.12|0
1626689790000|2021-07-19 10:16:30|399.49|397.29|399.49|397.29|399.49|397.29|399.32|397.12|0
1626689800000|2021-07-19 10:16:40|399.67|397.47|399.67|397.47|399.67|397.47|399.32|397.12|0
1626689810000|2021-07-19 10:16:50|399.49|397.29|399.85|397.65|399.85|397.65|399.49|397.29|0
1626689820000|2021-07-19 10:17:00|400.02|397.82|399.85|397.65|400.02|397.82|399.85|397.65|0
1626689830000|2021-07-19 10:17:10|399.93|397.73|400.37|398.17|400.37|398.17|399.93|397.73|0
1626689840000|2021-07-19 10:17:20|400.55|398.35|400.37|398.17|400.55|398.35|400.37|398.17|0
1626689850000|2021-07-19 10:17:30|400.55|398.35|400.2|398|400.55|398.35|400.2|398|0
1626689860000|2021-07-19 10:17:40|400.37|398.17|400.55|398.35|400.55|398.35|400.37|398.17|0
1626689870000|2021-07-19 10:17:50|400.37|398.17|400.28|398.08|400.37|398.17|400.2|398|0
1626689880000|2021-07-19 10:18:00|400.37|398.17|400.73|398.53|400.73|398.53|400.37|398.17|0
1626689890000|2021-07-19 10:18:10|400.55|398.35|400.55|398.35|400.63|398.43|400.55|398.35|0
1626689900000|2021-07-19 10:18:20|400.37|398.17|400.37|398.17|400.37|398.17|400.37|398.17|0
1626689910000|2021-07-19 10:18:30|400.55|398.35|400.37|398.17|400.55|398.35|400.37|398.17|0
1626689920000|2021-07-19 10:18:40|400.2|398|400.37|398.17|400.37|398.17|400.2|398|0
1626689930000|2021-07-19 10:18:50|400.11|397.91|400.2|398|400.2|398|400.11|397.91|0
1626689940000|2021-07-19 10:19:00|400.02|397.82|400.2|398|400.55|398.35|400.02|397.82|0
1626689960000|2021-07-19 10:19:20|400.37|398.17|400.37|398.17|400.37|398.17|400.2|398|0
1626689970000|2021-07-19 10:19:30|400.55|398.35|400.2|398|400.55|398.35|400.2|398|0
1626689980000|2021-07-19 10:19:40|400.37|398.17|400.37|398.17|400.37|398.17|400.2|398|0
1626689990000|2021-07-19 10:19:50|400.2|398|400.2|398|400.2|398|400.2|398|0
1626690000000|2021-07-19 10:20:00|400.37|398.17|400.2|398|400.37|398.17|400.2|398|0
1626690010000|2021-07-19 10:20:10|400.02|397.82|400.02|397.82|400.02|397.82|400.02|397.82|0
1626690020000|2021-07-19 10:20:20|399.84|397.64|400.55|398.35|400.55|398.35|399.84|397.64|0
1626690030000|2021-07-19 10:20:30|400.37|398.17|400.73|398.53|400.73|398.53|400.37|398.17|0
1626690040000|2021-07-19 10:20:40|400.55|398.35|400.55|398.35|400.55|398.35|400.37|398.17|0
1626690050000|2021-07-19 10:20:50|400.72|398.52|400.72|398.52|400.72|398.52|400.72|398.52|0
1626690060000|2021-07-19 10:21:00|400.55|398.35|400.55|398.35|400.55|398.35|400.55|398.35|0
1626690070000|2021-07-19 10:21:10|400.37|398.17|400.72|398.52|400.72|398.52|400.37|398.17|0
1626690080000|2021-07-19 10:21:20|401.08|398.88|400.9|398.7|401.25|399.05|400.9|398.7|0
1626690090000|2021-07-19 10:21:30|401.08|398.88|401.08|398.88|401.08|398.88|400.9|398.7|0
1626690100000|2021-07-19 10:21:40|401.16|398.96|401.08|398.88|401.25|399.05|401.08|398.88|0
1626690110000|2021-07-19 10:21:50|400.9|398.7|401.25|399.05|401.25|399.05|400.72|398.52|0
1626690120000|2021-07-19 10:22:00|400.9|398.7|400.9|398.7|400.9|398.7|400.9|398.7|0
1626690130000|2021-07-19 10:22:10|401.08|398.88|400.9|398.7|401.08|398.88|400.9|398.7|0
1626690140000|2021-07-19 10:22:20|400.55|398.35|400.9|398.7|400.9|398.7|400.55|398.35|0
1626690170000|2021-07-19 10:22:50|401.25|399.05|401.25|399.05|401.25|399.05|401.08|398.88|0
1626690180000|2021-07-19 10:23:00|401.08|398.88|400.72|398.52|401.08|398.88|400.72|398.52|0
1626690190000|2021-07-19 10:23:10|400.9|398.7|400.55|398.35|400.9|398.7|400.55|398.35|0
1626690200000|2021-07-19 10:23:20|400.72|398.52|400.55|398.35|400.72|398.52|400.55|398.35|0
1626690210000|2021-07-19 10:23:30|400.72|398.52|400.72|398.52|400.72|398.52|400.72|398.52|0
1626690220000|2021-07-19 10:23:40|400.55|398.35|400.81|398.61|400.81|398.61|400.55|398.35|0
1626690230000|2021-07-19 10:23:50|400.72|398.52|400.55|398.35|400.72|398.52|400.55|398.35|0
1626690240000|2021-07-19 10:24:00|400.9|398.7|400.72|398.52|400.9|398.7|400.72|398.52|0
1626690250000|2021-07-19 10:24:10|400.55|398.35|400.72|398.52|400.72|398.52|400.55|398.35|0
1626690260000|2021-07-19 10:24:20|400.63|398.43|400.37|398.17|400.72|398.52|400.37|398.17|0
1626690270000|2021-07-19 10:24:30|400.55|398.35|400.55|398.35|400.55|398.35|400.55|398.35|0
1626690290000|2021-07-19 10:24:50|400.37|398.17|400.37|398.17|400.37|398.17|400.37|398.17|0
1626690300000|2021-07-19 10:25:00|400.9|398.7|401.08|398.88|401.25|399.05|400.9|398.7|0
1626690310000|2021-07-19 10:25:10|400.9|398.7|400.72|398.52|400.9|398.7|400.72|398.52|0
1626690330000|2021-07-19 10:25:30|400.81|398.61|400.9|398.7|400.9|398.7|400.55|398.35|0
1626690340000|2021-07-19 10:25:40|401.08|398.88|401.43|399.23|401.43|399.23|401.08|398.88|0
1626690350000|2021-07-19 10:25:50|401.61|399.41|401.34|399.14|401.61|399.41|401.25|399.05|0
1626690360000|2021-07-19 10:26:00|401.25|399.05|401.25|399.05|401.43|399.23|401.25|399.05|0
1626690370000|2021-07-19 10:26:10|401.43|399.23|401.25|399.05|401.43|399.23|401.25|399.05|0
1626690380000|2021-07-19 10:26:20|401.43|399.23|401.25|399.05|401.43|399.23|401.25|399.05|0
1626690390000|2021-07-19 10:26:30|401.08|398.88|400.9|398.7|401.08|398.88|400.9|398.7|0
1626690400000|2021-07-19 10:26:40|401.08|398.88|401.08|398.88|401.08|398.88|401.08|398.88|0
1626690410000|2021-07-19 10:26:50|401.16|398.96|400.9|398.7|401.16|398.96|400.9|398.7|0
1626690420000|2021-07-19 10:27:00|401.07|398.87|400.98|398.78|401.07|398.87|400.98|398.78|0
1626690430000|2021-07-19 10:27:10|400.9|398.7|400.72|398.52|400.9|398.7|400.72|398.52|0
1626690440000|2021-07-19 10:27:20|401.25|399.05|401.07|398.87|401.25|399.05|401.07|398.87|0
1626690450000|2021-07-19 10:27:30|401.25|399.05|401.07|398.87|401.25|399.05|401.07|398.87|0
1626690460000|2021-07-19 10:27:40|400.9|398.7|400.9|398.7|400.9|398.7|400.9|398.7|0
1626690470000|2021-07-19 10:27:50|400.72|398.52|400.72|398.52|400.72|398.52|400.72|398.52|0
1626690480000|2021-07-19 10:28:00|400.9|398.7|400.72|398.52|400.9|398.7|400.72|398.52|0
1626690490000|2021-07-19 10:28:10|400.9|398.7|400.81|398.61|400.9|398.7|400.81|398.61|0
1626690500000|2021-07-19 10:28:20|400.72|398.52|400.9|398.7|400.9|398.7|400.72|398.52|0
1626690510000|2021-07-19 10:28:30|400.72|398.52|400.9|398.7|400.9|398.7|400.72|398.52|0
1626690520000|2021-07-19 10:28:40|400.72|398.52|400.9|398.7|400.9|398.7|400.72|398.52|0
1626690530000|2021-07-19 10:28:50|400.81|398.61|400.9|398.7|400.98|398.78|400.72|398.52|0
1626690540000|2021-07-19 10:29:00|400.98|398.78|400.9|398.7|401.07|398.87|400.9|398.7|0
1626690550000|2021-07-19 10:29:10|400.72|398.52|400.9|398.7|400.9|398.7|400.72|398.52|0
1626690560000|2021-07-19 10:29:20|401.07|398.87|401.07|398.87|401.07|398.87|401.07|398.87|0
1626690570000|2021-07-19 10:29:30|400.9|398.7|400.9|398.7|401.07|398.87|400.9|398.7|0
1626690580000|2021-07-19 10:29:40|401.07|398.87|401.25|399.05|401.25|399.05|401.07|398.87|0
1626690590000|2021-07-19 10:29:50|401.43|399.23|401.25|399.05|401.43|399.23|401.25|399.05|0
1626690600000|2021-07-19 10:30:00|401.07|398.87|401.07|398.87|401.07|398.87|400.9|398.7|0
1626690610000|2021-07-19 10:30:10|401.25|399.05|401.25|399.05|401.25|399.05|401.25|399.05|0
1626690620000|2021-07-19 10:30:20|401.07|398.87|401.07|398.87|401.25|399.05|401.07|398.87|0
1626690630000|2021-07-19 10:30:30|401.16|398.96|400.9|398.7|401.16|398.96|400.9|398.7|0
1626690640000|2021-07-19 10:30:40|400.8|398.6|400.8|398.6|400.8|398.6|400.72|398.52|0
1626690650000|2021-07-19 10:30:50|400.72|398.52|400.72|398.52|400.72|398.52|400.72|398.52|0
1626690660000|2021-07-19 10:31:00|400.9|398.7|400.9|398.7|400.9|398.7|400.9|398.7|0
1626690670000|2021-07-19 10:31:10|400.72|398.52|400.72|398.52|400.9|398.7|400.72|398.52|0
1626690680000|2021-07-19 10:31:20|400.9|398.7|400.72|398.52|400.9|398.7|400.72|398.52|0
1626690710000|2021-07-19 10:31:50|400.9|398.7|400.9|398.7|401.07|398.87|400.9|398.7|0
1626690720000|2021-07-19 10:32:00|401.07|398.87|401.07|398.87|401.07|398.87|401.07|398.87|0
1626690740000|2021-07-19 10:32:20|401.25|399.05|401.43|399.23|401.43|399.23|401.25|399.05|0
1626690750000|2021-07-19 10:32:30|401.25|399.05|401.25|399.05|401.25|399.05|401.25|399.05|0
1626690760000|2021-07-19 10:32:40|401.43|399.23|401.25|399.05|401.43|399.23|401.25|399.05|0
1626690770000|2021-07-19 10:32:50|401.07|398.87|401.16|398.96|401.16|398.96|401.07|398.87|0
1626690780000|2021-07-19 10:33:00|401.43|399.23|401.25|399.05|401.43|399.23|401.07|398.87|0
1626690790000|2021-07-19 10:33:10|401.16|398.96|401.07|398.87|401.16|398.96|401.07|398.87|0
1626690800000|2021-07-19 10:33:20|401.16|398.96|401.25|399.05|401.25|399.05|401.07|398.87|0
1626690810000|2021-07-19 10:33:30|401.16|398.96|401.07|398.87|401.16|398.96|401.07|398.87|0
1626690820000|2021-07-19 10:33:40|401.25|399.05|401.07|398.87|401.25|399.05|401.07|398.87|0
1626690840000|2021-07-19 10:34:00|401.25|399.05|400.9|398.7|401.25|399.05|400.9|398.7|0
1626690850000|2021-07-19 10:34:10|401.07|398.87|401.07|398.87|401.07|398.87|401.07|398.87|0
1626690870000|2021-07-19 10:34:30|401.42|399.22|401.6|399.4|401.6|399.4|401.42|399.22|0
1626690880000|2021-07-19 10:34:40|401.78|399.58|401.95|399.75|401.95|399.75|401.78|399.58|0
1626690890000|2021-07-19 10:34:50|402.13|399.93|402.13|399.93|402.13|399.93|402.13|399.93|0
1626690900000|2021-07-19 10:35:00|401.95|399.75|402.13|399.93|402.13|399.93|401.95|399.75|0
1626690910000|2021-07-19 10:35:10|401.95|399.75|401.42|399.22|401.95|399.75|401.42|399.22|0
1626690920000|2021-07-19 10:35:20|401.25|399.05|401.42|399.22|401.42|399.22|401.25|399.05|0
1626690930000|2021-07-19 10:35:30|401.25|399.05|401.42|399.22|401.42|399.22|401.25|399.05|0
1626690940000|2021-07-19 10:35:40|401.25|399.05|401.25|399.05|401.25|399.05|401.25|399.05|0
1626690950000|2021-07-19 10:35:50|401.07|398.87|401.07|398.87|401.42|399.22|401.07|398.87|0
1626690960000|2021-07-19 10:36:00|401.25|399.05|401.07|398.87|401.25|399.05|401.07|398.87|0
1626690980000|2021-07-19 10:36:20|400.89|398.69|401.07|398.87|401.07|398.87|400.89|398.69|0
1626691000000|2021-07-19 10:36:40|400.89|398.69|400.89|398.69|400.89|398.69|400.89|398.69|0
1626691010000|2021-07-19 10:36:50|400.72|398.52|400.72|398.52|400.72|398.52|400.72|398.52|0
1626691030000|2021-07-19 10:37:10|400.54|398.34|400.72|398.52|400.72|398.52|400.54|398.34|0
1626691040000|2021-07-19 10:37:20|400.54|398.34|400.36|398.16|400.54|398.34|400.36|398.16|0
1626691050000|2021-07-19 10:37:30|400.19|397.99|399.84|397.64|400.19|397.99|399.84|397.64|0
1626691060000|2021-07-19 10:37:40|400.01|397.81|399.66|397.46|400.01|397.81|399.66|397.46|0
1626691070000|2021-07-19 10:37:50|399.48|397.28|399.13|396.93|399.48|397.28|399.13|396.93|0
1626691090000|2021-07-19 10:38:10|399.31|397.11|399.39|397.19|399.39|397.19|399.31|397.11|0
1626691100000|2021-07-19 10:38:20|399.48|397.28|399.31|397.11|399.48|397.28|399.31|397.11|0
1626691110000|2021-07-19 10:38:30|399.39|397.19|399.48|397.28|399.48|397.28|399.39|397.19|0
1626691120000|2021-07-19 10:38:40|399.66|397.46|400.19|397.99|400.19|397.99|399.66|397.46|0
1626691130000|2021-07-19 10:38:50|400.01|397.81|399.48|397.28|400.01|397.81|399.48|397.28|0
1626691140000|2021-07-19 10:39:00|399.31|397.11|399.48|397.28|399.48|397.28|399.31|397.11|0
1626691150000|2021-07-19 10:39:10|399.66|397.46|399.57|397.37|399.66|397.46|399.57|397.37|0
1626691160000|2021-07-19 10:39:20|399.48|397.28|399.13|396.93|399.48|397.28|399.13|396.93|0
1626691170000|2021-07-19 10:39:30|399.31|397.11|399.31|397.11|399.48|397.28|399.31|397.11|0
1626691180000|2021-07-19 10:39:40|399.48|397.28|399.48|397.28|399.57|397.37|399.31|397.11|0
1626691190000|2021-07-19 10:39:50|399.66|397.46|399.48|397.28|399.66|397.46|399.48|397.28|0
1626691200000|2021-07-19 10:40:00|399.39|397.19|399.66|397.46|399.66|397.46|399.39|397.19|0
1626691210000|2021-07-19 10:40:10|399.83|397.63|400.01|397.81|400.01|397.81|399.83|397.63|0
1626691220000|2021-07-19 10:40:20|399.83|397.63|400.36|398.16|400.36|398.16|399.83|397.63|0
1626691230000|2021-07-19 10:40:30|400.19|397.99|400.19|397.99|400.19|397.99|400.19|397.99|0
1626691240000|2021-07-19 10:40:40|400.36|398.16|400.27|398.07|400.36|398.16|400.27|398.07|0
1626691260000|2021-07-19 10:41:00|400.36|398.16|400.19|397.99|400.36|398.16|400.19|397.99|0
1626691270000|2021-07-19 10:41:10|400.01|397.81|399.83|397.63|400.01|397.81|399.83|397.63|0
1626691280000|2021-07-19 10:41:20|400.01|397.81|399.83|397.63|400.01|397.81|399.66|397.46|0
1626691290000|2021-07-19 10:41:30|399.66|397.46|399.83|397.63|399.83|397.63|399.66|397.46|0
1626691300000|2021-07-19 10:41:40|399.66|397.46|399.83|397.63|399.83|397.63|399.66|397.46|0
1626691310000|2021-07-19 10:41:50|399.66|397.46|399.74|397.54|399.74|397.54|399.66|397.46|0
1626691320000|2021-07-19 10:42:00|399.66|397.46|399.83|397.63|399.83|397.63|399.66|397.46|0
1626691330000|2021-07-19 10:42:10|400.19|397.99|400.01|397.81|400.19|397.99|400.01|397.81|0
1626691340000|2021-07-19 10:42:20|400.09|397.89|399.83|397.63|400.09|397.89|399.83|397.63|0
1626691350000|2021-07-19 10:42:30|399.66|397.46|399.3|397.1|399.66|397.46|399.3|397.1|0
1626691360000|2021-07-19 10:42:40|399.48|397.28|399.3|397.1|399.48|397.28|399.3|397.1|0
1626691370000|2021-07-19 10:42:50|399.13|396.93|398.6|396.4|399.13|396.93|398.6|396.4|0
1626691380000|2021-07-19 10:43:00|398.68|396.48|398.6|396.4|398.78|396.58|398.6|396.4|0
1626691390000|2021-07-19 10:43:10|398.68|396.48|398.78|396.58|398.78|396.58|398.6|396.4|0
1626691400000|2021-07-19 10:43:20|398.86|396.66|398.78|396.58|398.86|396.66|398.78|396.58|0
1626691410000|2021-07-19 10:43:30|398.95|396.75|399.13|396.93|399.13|396.93|398.95|396.75|0
1626691420000|2021-07-19 10:43:40|399.48|397.28|399.13|396.93|399.48|397.28|399.13|396.93|0
1626691430000|2021-07-19 10:43:50|398.95|396.75|398.95|396.75|398.95|396.75|398.95|396.75|0
1626691440000|2021-07-19 10:44:00|399.3|397.1|399.3|397.1|399.3|397.1|399.3|397.1|0
1626691450000|2021-07-19 10:44:10|399.13|396.93|399.48|397.28|399.48|397.28|399.13|396.93|0
1626691460000|2021-07-19 10:44:20|399.3|397.1|399.13|396.93|399.3|397.1|399.13|396.93|0
1626691470000|2021-07-19 10:44:30|399.3|397.1|398.95|396.75|399.3|397.1|398.95|396.75|0
1626691480000|2021-07-19 10:44:40|398.77|396.57|398.95|396.75|398.95|396.75|398.77|396.57|0
1626691490000|2021-07-19 10:44:50|399.04|396.84|398.77|396.57|399.04|396.84|398.77|396.57|0
1626691500000|2021-07-19 10:45:00|398.95|396.75|398.77|396.57|398.95|396.75|398.77|396.57|0
1626691510000|2021-07-19 10:45:10|398.86|396.66|398.86|396.66|398.86|396.66|398.86|396.66|0
1626691520000|2021-07-19 10:45:20|398.77|396.57|398.6|396.4|398.77|396.57|398.6|396.4|0
1626691530000|2021-07-19 10:45:30|398.77|396.57|398.77|396.57|398.77|396.57|398.77|396.57|0
1626691540000|2021-07-19 10:45:40|398.42|396.22|398.25|396.05|398.42|396.22|398.25|396.05|0
1626691550000|2021-07-19 10:45:50|398.42|396.22|398.51|396.31|398.6|396.4|398.42|396.22|0
1626691560000|2021-07-19 10:46:00|398.6|396.4|398.6|396.4|398.6|396.4|398.6|396.4|0
1626691570000|2021-07-19 10:46:10|398.51|396.31|398.51|396.31|398.6|396.4|398.51|396.31|0
1626691580000|2021-07-19 10:46:20|398.25|396.05|398.25|396.05|398.25|396.05|398.07|395.87|0
1626691590000|2021-07-19 10:46:30|398.42|396.22|398.25|396.05|398.42|396.22|398.25|396.05|0
1626691600000|2021-07-19 10:46:40|398.42|396.22|398.77|396.57|398.77|396.57|398.42|396.22|0
1626691610000|2021-07-19 10:46:50|398.95|396.75|398.77|396.57|398.95|396.75|398.77|396.57|0
1626691620000|2021-07-19 10:47:00|399.13|396.93|398.95|396.75|399.13|396.93|398.95|396.75|0
1626691630000|2021-07-19 10:47:10|399.03|396.83|399.3|397.1|399.3|397.1|399.03|396.83|0
1626691640000|2021-07-19 10:47:20|399.48|397.28|399.83|397.63|399.83|397.63|399.48|397.28|0
1626691650000|2021-07-19 10:47:30|400.01|397.81|400.54|398.34|400.54|398.34|400.01|397.81|0
1626691660000|2021-07-19 10:47:40|400.36|398.16|400.09|397.89|400.36|398.16|400.09|397.89|0
1626691670000|2021-07-19 10:47:50|400.01|397.81|400.54|398.34|400.54|398.34|400.01|397.81|0
1626691690000|2021-07-19 10:48:10|400.71|398.51|401.06|398.86|401.06|398.86|400.71|398.51|0
1626691700000|2021-07-19 10:48:20|400.89|398.69|400.89|398.69|400.89|398.69|400.89|398.69|0
1626691710000|2021-07-19 10:48:30|401.06|398.86|400.89|398.69|401.06|398.86|400.89|398.69|0
1626691720000|2021-07-19 10:48:40|400.71|398.51|400.89|398.69|400.89|398.69|400.71|398.51|0
1626691730000|2021-07-19 10:48:50|401.06|398.86|400.53|398.33|401.06|398.86|400.53|398.33|0
1626691740000|2021-07-19 10:49:00|400.89|398.69|400.89|398.69|400.89|398.69|400.89|398.69|0
1626691750000|2021-07-19 10:49:10|400.71|398.51|400.36|398.16|400.71|398.51|400.36|398.16|0
1626691760000|2021-07-19 10:49:20|400.18|397.98|400.18|397.98|400.18|397.98|400.01|397.81|0
1626691770000|2021-07-19 10:49:30|400.09|397.89|400.01|397.81|400.09|397.89|400.01|397.81|0
1626691780000|2021-07-19 10:49:40|400.18|397.98|400.18|397.98|400.18|397.98|400.01|397.81|0
1626691790000|2021-07-19 10:49:50|400.01|397.81|400.01|397.81|400.01|397.81|400.01|397.81|0
1626691800000|2021-07-19 10:50:00|399.83|397.63|399.83|397.63|399.83|397.63|399.83|397.63|0
1626691810000|2021-07-19 10:50:10|399.65|397.45|399.3|397.1|399.65|397.45|399.3|397.1|0
1626691820000|2021-07-19 10:50:20|399.12|396.92|399.3|397.1|399.48|397.28|399.12|396.92|0
1626691840000|2021-07-19 10:50:40|399.12|396.92|398.77|396.57|399.12|396.92|398.77|396.57|0
1626691850000|2021-07-19 10:50:50|398.42|396.22|398.6|396.4|398.6|396.4|398.42|396.22|0
1626691860000|2021-07-19 10:51:00|398.77|396.57|398.77|396.57|398.77|396.57|398.77|396.57|0
1626691870000|2021-07-19 10:51:10|398.6|396.4|398.6|396.4|398.6|396.4|398.6|396.4|0
1626691880000|2021-07-19 10:51:20|398.77|396.57|398.77|396.57|398.77|396.57|398.77|396.57|0
1626691890000|2021-07-19 10:51:30|399.12|396.92|399.12|396.92|399.12|396.92|398.95|396.75|0
1626691900000|2021-07-19 10:51:40|399.3|397.1|399.65|397.45|399.65|397.45|399.3|397.1|0
1626691910000|2021-07-19 10:51:50|399.3|397.1|398.86|396.66|399.3|397.1|398.86|396.66|0
1626691920000|2021-07-19 10:52:00|398.95|396.75|399.12|396.92|399.12|396.92|398.95|396.75|0
1626691930000|2021-07-19 10:52:10|399.38|397.18|399.48|397.28|399.48|397.28|399.38|397.18|0
1626691940000|2021-07-19 10:52:20|399.65|397.45|399.3|397.1|399.65|397.45|399.3|397.1|0
1626691950000|2021-07-19 10:52:30|398.95|396.75|398.77|396.57|398.95|396.75|398.77|396.57|0
1626691960000|2021-07-19 10:52:40|398.42|396.22|398.24|396.04|398.42|396.22|398.24|396.04|0
1626691970000|2021-07-19 10:52:50|398.42|396.22|398.24|396.04|398.42|396.22|398.24|396.04|0
1626691980000|2021-07-19 10:53:00|398.42|396.22|398.42|396.22|398.42|396.22|398.42|396.22|0
1626691990000|2021-07-19 10:53:10|398.59|396.39|398.77|396.57|399.12|396.92|398.59|396.39|0
1626692000000|2021-07-19 10:53:20|398.95|396.75|398.95|396.75|399.12|396.92|398.95|396.75|0
1626692010000|2021-07-19 10:53:30|399.12|396.92|398.77|396.57|399.12|396.92|398.77|396.57|0
1626692020000|2021-07-19 10:53:40|398.95|396.75|399.3|397.1|399.3|397.1|398.95|396.75|0
1626692030000|2021-07-19 10:53:50|399.12|396.92|399.3|397.1|399.3|397.1|399.12|396.92|0
1626692040000|2021-07-19 10:54:00|399.12|396.92|398.77|396.57|399.12|396.92|398.77|396.57|0
1626692050000|2021-07-19 10:54:10|398.95|396.75|399.12|396.92|399.12|396.92|398.95|396.75|0
1626692070000|2021-07-19 10:54:30|398.95|396.75|399.12|396.92|399.12|396.92|398.77|396.57|0
1626692080000|2021-07-19 10:54:40|399.47|397.27|399.47|397.27|399.47|397.27|399.47|397.27|0
1626692090000|2021-07-19 10:54:50|399.3|397.1|399.38|397.18|399.38|397.18|399.3|397.1|0
1626692100000|2021-07-19 10:55:00|399.47|397.27|399.47|397.27|399.47|397.27|399.47|397.27|0
1626692110000|2021-07-19 10:55:10|399.65|397.45|399.65|397.45|399.83|397.63|399.65|397.45|0
1626692120000|2021-07-19 10:55:20|399.73|397.53|399.83|397.63|399.83|397.63|399.73|397.53|0
1626692130000|2021-07-19 10:55:30|400|397.8|399.83|397.63|400|397.8|399.83|397.63|0
1626692140000|2021-07-19 10:55:40|399.73|397.53|399.83|397.63|399.83|397.63|399.73|397.53|0
1626692160000|2021-07-19 10:56:00|400|397.8|399.83|397.63|400|397.8|399.83|397.63|0
1626692170000|2021-07-19 10:56:10|399.65|397.45|399.73|397.53|399.73|397.53|399.65|397.45|0
1626692180000|2021-07-19 10:56:20|399.83|397.63|398.95|396.75|399.83|397.63|398.95|396.75|0
1626692190000|2021-07-19 10:56:30|399.21|397.01|398.77|396.57|399.21|397.01|398.77|396.57|0
1626692200000|2021-07-19 10:56:40|398.59|396.39|398.59|396.39|398.59|396.39|398.59|396.39|0
1626692210000|2021-07-19 10:56:50|398.77|396.57|398.77|396.57|398.77|396.57|398.77|396.57|0
1626692220000|2021-07-19 10:57:00|398.5|396.3|398.59|396.39|398.59|396.39|398.5|396.3|0
1626692230000|2021-07-19 10:57:10|398.42|396.22|398.77|396.57|398.77|396.57|398.42|396.22|0
1626692240000|2021-07-19 10:57:20|398.94|396.74|399.12|396.92|399.12|396.92|398.94|396.74|0
1626692250000|2021-07-19 10:57:30|398.94|396.74|398.94|396.74|398.94|396.74|398.94|396.74|0
1626692260000|2021-07-19 10:57:40|398.77|396.57|398.94|396.74|398.94|396.74|398.77|396.57|0
1626692270000|2021-07-19 10:57:50|399.12|396.92|398.94|396.74|399.12|396.92|398.94|396.74|0
1626692280000|2021-07-19 10:58:00|398.77|396.57|398.94|396.74|398.94|396.74|398.77|396.57|0
1626692290000|2021-07-19 10:58:10|398.77|396.57|398.94|396.74|399.12|396.92|398.77|396.57|0
1626692310000|2021-07-19 10:58:30|399.12|396.92|399.12|396.92|399.12|396.92|399.12|396.92|0
1626692320000|2021-07-19 10:58:40|399.3|397.1|399.3|397.1|399.3|397.1|399.3|397.1|0
1626692330000|2021-07-19 10:58:50|399.47|397.27|399.47|397.27|399.47|397.27|399.3|397.1|0
1626692350000|2021-07-19 10:59:10|399.3|397.1|399.3|397.1|399.47|397.27|399.3|397.1|0
1626692360000|2021-07-19 10:59:20|399.47|397.27|399.47|397.27|399.47|397.27|399.47|397.27|0
1626692370000|2021-07-19 10:59:30|399.65|397.45|399.65|397.45|399.65|397.45|399.65|397.45|0
1626692380000|2021-07-19 10:59:40|399.3|397.1|399.65|397.45|399.65|397.45|399.3|397.1|0
1626692390000|2021-07-19 10:59:50|399.47|397.27|399.65|397.45|399.65|397.45|399.38|397.18|0
1626692400000|2021-07-19 11:00:00|399.47|397.27|398.42|396.22|400|397.8|398.42|396.22|0
1626692410000|2021-07-19 11:00:10|398.77|396.57|398.94|396.74|398.94|396.74|398.59|396.39|0
1626692420000|2021-07-19 11:00:20|398.59|396.39|398.42|396.22|398.59|396.39|398.06|395.86|0
1626692430000|2021-07-19 11:00:30|398.24|396.04|398.41|396.21|398.59|396.39|398.24|396.04|0
1626692440000|2021-07-19 11:00:40|398.24|396.04|398.24|396.04|398.24|396.04|398.24|396.04|0
1626692450000|2021-07-19 11:00:50|398.41|396.21|398.24|396.04|398.41|396.21|398.24|396.04|0
1626692460000|2021-07-19 11:01:00|398.59|396.39|399.3|397.1|399.3|397.1|398.59|396.39|0
1626692470000|2021-07-19 11:01:10|399.47|397.27|400|397.8|400|397.8|399.47|397.27|0
1626692480000|2021-07-19 11:01:20|400.18|397.98|400|397.8|400.18|397.98|400|397.8|0
1626692500000|2021-07-19 11:01:40|400.18|397.98|400.35|398.15|400.35|398.15|400.18|397.98|0
1626692510000|2021-07-19 11:01:50|400.61|398.41|400.35|398.15|400.61|398.41|400.35|398.15|0
1626692520000|2021-07-19 11:02:00|400.53|398.33|400.71|398.51|400.71|398.51|400.53|398.33|0
1626692530000|2021-07-19 11:02:10|400.53|398.33|400.7|398.5|400.7|398.5|400.53|398.33|0
1626692540000|2021-07-19 11:02:20|400.53|398.33|401.06|398.86|401.06|398.86|400.53|398.33|0
1626692550000|2021-07-19 11:02:30|400.88|398.68|401.23|399.03|401.23|399.03|400.88|398.68|0
1626692560000|2021-07-19 11:02:40|400.88|398.68|401.23|399.03|401.23|399.03|400.88|398.68|0
1626692570000|2021-07-19 11:02:50|401.06|398.86|401.06|398.86|401.23|399.03|401.06|398.86|0
1626692580000|2021-07-19 11:03:00|400.88|398.68|400.7|398.5|400.88|398.68|400.7|398.5|0
1626692590000|2021-07-19 11:03:10|400.53|398.33|400.35|398.15|400.53|398.33|400.35|398.15|0
1626692600000|2021-07-19 11:03:20|399.65|397.45|399.29|397.09|399.65|397.45|399.29|397.09|0
1626692610000|2021-07-19 11:03:30|399.12|396.92|398.85|396.65|399.12|396.92|398.85|396.65|0
1626692620000|2021-07-19 11:03:40|398.41|396.21|398.5|396.3|398.77|396.57|398.41|396.21|0
1626692630000|2021-07-19 11:03:50|398.77|396.57|398.24|396.04|398.77|396.57|398.24|396.04|0
1626692640000|2021-07-19 11:04:00|398.06|395.86|398.41|396.21|398.41|396.21|398.06|395.86|0
1626692650000|2021-07-19 11:04:10|398.5|396.3|398.77|396.57|398.77|396.57|398.5|396.3|0
1626692660000|2021-07-19 11:04:20|398.59|396.39|398.24|396.04|398.59|396.39|398.24|396.04|0
1626692670000|2021-07-19 11:04:30|398.06|395.86|398.06|395.86|398.24|396.04|398.06|395.86|0
1626692680000|2021-07-19 11:04:40|397.89|395.69|397.71|395.51|397.89|395.69|397.71|395.51|0
1626692690000|2021-07-19 11:04:50|397.53|395.33|397.89|395.69|397.89|395.69|397.53|395.33|0
1626692700000|2021-07-19 11:05:00|398.24|396.04|399.2|397|399.2|397|398.24|396.04|0
1626692710000|2021-07-19 11:05:10|399.12|396.92|398.59|396.39|399.12|396.92|398.59|396.39|0
1626692720000|2021-07-19 11:05:20|398.41|396.21|398.24|396.04|398.41|396.21|398.06|395.86|0
1626692730000|2021-07-19 11:05:30|398.41|396.21|398.41|396.21|398.41|396.21|398.41|396.21|0
1626692740000|2021-07-19 11:05:40|398.76|396.56|398.94|396.74|398.94|396.74|398.76|396.56|0
1626692750000|2021-07-19 11:05:50|398.76|396.56|398.32|396.12|398.94|396.74|398.32|396.12|0
1626692760000|2021-07-19 11:06:00|398.24|396.04|398.06|395.86|398.24|396.04|398.06|395.86|0
1626692770000|2021-07-19 11:06:10|398.41|396.21|398.59|396.39|398.59|396.39|398.41|396.21|0
1626692780000|2021-07-19 11:06:20|398.76|396.56|398.76|396.56|398.85|396.65|398.76|396.56|0
1626692790000|2021-07-19 11:06:30|398.94|396.74|398.76|396.56|398.94|396.74|398.76|396.56|0
1626692800000|2021-07-19 11:06:40|398.67|396.47|398.59|396.39|398.76|396.56|398.59|396.39|0
1626692810000|2021-07-19 11:06:50|398.76|396.56|398.59|396.39|398.76|396.56|398.59|396.39|0
1626692820000|2021-07-19 11:07:00|398.41|396.21|398.41|396.21|398.41|396.21|398.41|396.21|0
1626692830000|2021-07-19 11:07:10|398.24|396.04|398.76|396.56|398.76|396.56|398.24|396.04|0
1626692840000|2021-07-19 11:07:20|398.94|396.74|398.76|396.56|398.94|396.74|398.76|396.56|0
1626692860000|2021-07-19 11:07:40|398.94|396.74|398.94|396.74|398.94|396.74|398.76|396.56|0
1626692870000|2021-07-19 11:07:50|398.76|396.56|398.94|396.74|398.94|396.74|398.76|396.56|0
1626692880000|2021-07-19 11:08:00|398.76|396.56|397.88|395.68|398.76|396.56|397.88|395.68|0
1626692890000|2021-07-19 11:08:10|398.06|395.86|398.06|395.86|398.06|395.86|397.88|395.68|0
1626692900000|2021-07-19 11:08:20|397.88|395.68|397.71|395.51|397.88|395.68|397.71|395.51|0
1626692910000|2021-07-19 11:08:30|397.53|395.33|397.53|395.33|397.53|395.33|397.18|394.98|0
1626692920000|2021-07-19 11:08:40|397.36|395.16|397.71|395.51|397.71|395.51|397.36|395.16|0
1626692930000|2021-07-19 11:08:50|397.88|395.68|397.71|395.51|397.88|395.68|397.71|395.51|0
1626692940000|2021-07-19 11:09:00|397.53|395.33|397.53|395.33|397.71|395.51|397.53|395.33|0
1626692950000|2021-07-19 11:09:10|397.88|395.68|398.06|395.86|398.23|396.03|397.88|395.68|0
1626692960000|2021-07-19 11:09:20|398.14|395.94|397.88|395.68|398.14|395.94|397.88|395.68|0
1626692970000|2021-07-19 11:09:30|398.06|395.86|397.88|395.68|398.06|395.86|397.88|395.68|0
1626692980000|2021-07-19 11:09:40|397.79|395.59|397.53|395.33|397.79|395.59|397.36|395.16|0
1626692990000|2021-07-19 11:09:50|397.44|395.24|397.18|394.98|397.44|395.24|397.18|394.98|0
1626693000000|2021-07-19 11:10:00|397|394.8|397.18|394.98|397.18|394.98|397|394.8|0
1626693010000|2021-07-19 11:10:10|396.74|394.54|397.35|395.15|397.35|395.15|396.74|394.54|0
1626693020000|2021-07-19 11:10:20|397.18|394.98|397.53|395.33|397.53|395.33|397.18|394.98|0
1626693030000|2021-07-19 11:10:30|397.35|395.15|397.53|395.33|397.53|395.33|397.35|395.15|0
1626693040000|2021-07-19 11:10:40|397.18|394.98|397.18|394.98|397.18|394.98|397|394.8|0
1626693050000|2021-07-19 11:10:50|397|394.8|396.83|394.63|397|394.8|396.83|394.63|0
1626693060000|2021-07-19 11:11:00|396.56|394.36|396.83|394.63|396.83|394.63|396.56|394.36|0
1626693070000|2021-07-19 11:11:10|396.65|394.45|397.18|394.98|397.18|394.98|396.65|394.45|0
1626693080000|2021-07-19 11:11:20|397|394.8|396.83|394.63|397|394.8|396.83|394.63|0
1626693090000|2021-07-19 11:11:30|396.65|394.45|396.65|394.45|396.65|394.45|396.65|394.45|0
1626693100000|2021-07-19 11:11:40|396.83|394.63|396.83|394.63|396.83|394.63|396.83|394.63|0
1626693120000|2021-07-19 11:12:00|396.65|394.45|397|394.8|397|394.8|396.65|394.45|0
1626693130000|2021-07-19 11:12:10|396.91|394.71|397|394.8|397|394.8|396.91|394.71|0
1626693140000|2021-07-19 11:12:20|396.83|394.63|397|394.8|397|394.8|396.83|394.63|0
1626693150000|2021-07-19 11:12:30|397.18|394.98|397.18|394.98|397.35|395.15|397.18|394.98|0
1626693170000|2021-07-19 11:12:50|397.35|395.15|397.35|395.15|397.35|395.15|397.35|395.15|0
1626693180000|2021-07-19 11:13:00|397.71|395.51|397.71|395.51|397.88|395.68|397.71|395.51|0
1626693190000|2021-07-19 11:13:10|397.88|395.68|397.88|395.68|397.88|395.68|397.88|395.68|0
1626693200000|2021-07-19 11:13:20|397.71|395.51|397.88|395.68|397.88|395.68|397.71|395.51|0
1626693210000|2021-07-19 11:13:30|397.71|395.51|397.7|395.5|397.71|395.51|397.7|395.5|0
1626693220000|2021-07-19 11:13:40|397.53|395.33|397.53|395.33|397.53|395.33|397.53|395.33|0
1626693230000|2021-07-19 11:13:50|397.7|395.5|397|394.8|397.7|395.5|397|394.8|0
1626693240000|2021-07-19 11:14:00|396.83|394.63|396.83|394.63|396.83|394.63|396.83|394.63|0
1626693250000|2021-07-19 11:14:10|396.91|394.71|396.83|394.63|397|394.8|396.83|394.63|0
1626693260000|2021-07-19 11:14:20|396.47|394.27|396.47|394.27|396.47|394.27|396.47|394.27|0
1626693270000|2021-07-19 11:14:30|396.3|394.1|396.3|394.1|396.3|394.1|396.3|394.1|0
1626693280000|2021-07-19 11:14:40|396.47|394.27|396.83|394.63|396.83|394.63|396.47|394.27|0
1626693290000|2021-07-19 11:14:50|396.65|394.45|396.47|394.27|396.65|394.45|396.47|394.27|0
1626693300000|2021-07-19 11:15:00|396.3|394.1|397.35|395.15|397.35|395.15|396.3|394.1|0
1626693310000|2021-07-19 11:15:10|397.53|395.33|397.35|395.15|397.53|395.33|397.18|394.98|0
1626693320000|2021-07-19 11:15:20|397.18|394.98|397.7|395.5|397.7|395.5|397.18|394.98|0
1626693330000|2021-07-19 11:15:30|397.88|395.68|397.7|395.5|397.88|395.68|397.7|395.5|0
1626693350000|2021-07-19 11:15:50|397.53|395.33|397.44|395.24|397.53|395.33|397.35|395.15|0
1626693360000|2021-07-19 11:16:00|397.35|395.15|397|394.8|397.35|395.15|397|394.8|0
1626693370000|2021-07-19 11:16:10|397.18|394.98|397|394.8|397.18|394.98|397|394.8|0
1626693380000|2021-07-19 11:16:20|397.18|394.98|396.57|394.37|397.18|394.98|396.57|394.37|0
1626693390000|2021-07-19 11:16:30|396.92|394.72|396.92|394.72|396.92|394.72|396.92|394.72|0
1626693400000|2021-07-19 11:16:40|396.74|394.54|396.74|394.54|396.92|394.72|396.74|394.54|0
1626693420000|2021-07-19 11:17:00|396.57|394.37|396.21|394.01|396.57|394.37|396.21|394.01|0
1626693430000|2021-07-19 11:17:10|396.39|394.19|396.04|393.84|396.39|394.19|396.04|393.84|0
1626693440000|2021-07-19 11:17:20|396.99|394.79|397.59|395.39|397.59|395.39|396.82|394.62|0
1626693450000|2021-07-19 11:17:30|397.77|395.57|397.77|395.57|397.94|395.74|397.77|395.57|0
1626693460000|2021-07-19 11:17:40|397.94|395.74|398.47|396.27|398.47|396.27|397.94|395.74|0
1626693470000|2021-07-19 11:17:50|398.65|396.45|398.47|396.27|398.65|396.45|398.47|396.27|0
1626693480000|2021-07-19 11:18:00|398.29|396.09|398.47|396.27|398.47|396.27|398.29|396.09|0
1626693490000|2021-07-19 11:18:10|398.29|396.09|398.47|396.27|398.47|396.27|398.29|396.09|0
1626693500000|2021-07-19 11:18:20|398.29|396.09|398.47|396.27|398.47|396.27|398.29|396.09|0
1626693510000|2021-07-19 11:18:30|398.65|396.45|398.65|396.45|398.65|396.45|398.65|396.45|0
1626693520000|2021-07-19 11:18:40|398.82|396.62|399|396.8|399|396.8|398.65|396.45|0
1626693530000|2021-07-19 11:18:50|398.82|396.62|398.82|396.62|398.82|396.62|398.82|396.62|0
1626693540000|2021-07-19 11:19:00|398.65|396.45|398.82|396.62|398.82|396.62|398.65|396.45|0
1626693550000|2021-07-19 11:19:10|398.65|396.45|398.82|396.62|398.82|396.62|398.65|396.45|0
1626693560000|2021-07-19 11:19:20|398.65|396.45|398.47|396.27|398.65|396.45|398.47|396.27|0
1626693570000|2021-07-19 11:19:30|398.64|396.44|398.47|396.27|398.64|396.44|398.47|396.27|0
1626693580000|2021-07-19 11:19:40|398.64|396.44|398.73|396.53|398.73|396.53|398.64|396.44|0
1626693590000|2021-07-19 11:19:50|398.82|396.62|398.82|396.62|398.82|396.62|398.64|396.44|0
1626693600000|2021-07-19 11:20:00|399|396.8|399|396.8|399.35|397.15|399|396.8|0
1626693610000|2021-07-19 11:20:10|399.17|396.97|398.9|396.7|399.17|396.97|398.82|396.62|0
1626693620000|2021-07-19 11:20:20|399|396.8|398.82|396.62|399|396.8|398.82|396.62|0
1626693630000|2021-07-19 11:20:30|398.64|396.44|398.64|396.44|398.82|396.62|398.64|396.44|0
1626693640000|2021-07-19 11:20:40|398.82|396.62|399|396.8|399|396.8|398.82|396.62|0
1626693650000|2021-07-19 11:20:50|399.08|396.88|399.08|396.88|399.08|396.88|399.08|396.88|0
1626693660000|2021-07-19 11:21:00|399|396.8|398.82|396.62|399|396.8|398.82|396.62|0
1626693670000|2021-07-19 11:21:10|398.64|396.44|398.64|396.44|398.64|396.44|398.64|396.44|0
1626693680000|2021-07-19 11:21:20|398.82|396.62|398.64|396.44|398.82|396.62|398.64|396.44|0
1626693690000|2021-07-19 11:21:30|398.82|396.62|398.82|396.62|398.82|396.62|398.82|396.62|0
1626693700000|2021-07-19 11:21:40|399.17|396.97|399.17|396.97|399.17|396.97|399.08|396.88|0
1626693710000|2021-07-19 11:21:50|399.08|396.88|399.17|396.97|399.17|396.97|398.99|396.79|0
1626693720000|2021-07-19 11:22:00|398.82|396.62|398.9|396.7|398.99|396.79|398.82|396.62|0
1626693730000|2021-07-19 11:22:10|398.99|396.79|399.17|396.97|399.17|396.97|398.99|396.79|0
1626693740000|2021-07-19 11:22:20|398.99|396.79|398.99|396.79|398.99|396.79|398.99|396.79|0
1626693750000|2021-07-19 11:22:30|398.82|396.62|398.82|396.62|398.82|396.62|398.82|396.62|0
1626693770000|2021-07-19 11:22:50|398.99|396.79|398.99|396.79|398.99|396.79|398.99|396.79|0
1626693780000|2021-07-19 11:23:00|398.82|396.62|398.73|396.53|398.82|396.62|398.64|396.44|0
1626693790000|2021-07-19 11:23:10|398.82|396.62|398.82|396.62|398.82|396.62|398.82|396.62|0
1626693800000|2021-07-19 11:23:20|398.73|396.53|398.82|396.62|398.82|396.62|398.73|396.53|0
1626693810000|2021-07-19 11:23:30|398.64|396.44|399.17|396.97|399.17|396.97|398.64|396.44|0
1626693820000|2021-07-19 11:23:40|398.99|396.79|398.82|396.62|398.99|396.79|398.82|396.62|0
1626693830000|2021-07-19 11:23:50|398.64|396.44|398.64|396.44|398.64|396.44|398.64|396.44|0
1626693840000|2021-07-19 11:24:00|398.47|396.27|398.29|396.09|398.47|396.27|398.29|396.09|0
1626693860000|2021-07-19 11:24:20|398.64|396.44|398.64|396.44|398.64|396.44|398.64|396.44|0
1626693870000|2021-07-19 11:24:30|398.82|396.62|398.64|396.44|398.82|396.62|398.64|396.44|0
1626693880000|2021-07-19 11:24:40|398.47|396.27|398.47|396.27|398.47|396.27|398.47|396.27|0
1626693890000|2021-07-19 11:24:50|398.29|396.09|398.29|396.09|398.47|396.27|398.29|396.09|0
1626693900000|2021-07-19 11:25:00|398.12|395.92|398.12|395.92|398.12|395.92|397.94|395.74|0
1626693910000|2021-07-19 11:25:10|397.94|395.74|397.94|395.74|397.94|395.74|397.94|395.74|0
1626693920000|2021-07-19 11:25:20|397.85|395.65|397.77|395.57|397.85|395.65|397.59|395.39|0
1626693930000|2021-07-19 11:25:30|397.76|395.56|398.12|395.92|398.12|395.92|397.76|395.56|0
1626693940000|2021-07-19 11:25:40|397.94|395.74|397.76|395.56|397.94|395.74|397.76|395.56|0
1626693950000|2021-07-19 11:25:50|397.67|395.47|397.76|395.56|397.76|395.56|397.59|395.39|0
1626693960000|2021-07-19 11:26:00|397.94|395.74|397.94|395.74|398.12|395.92|397.94|395.74|0
1626693980000|2021-07-19 11:26:20|398.29|396.09|398.64|396.44|398.64|396.44|398.29|396.09|0
1626693990000|2021-07-19 11:26:30|398.47|396.27|398.47|396.27|398.64|396.44|398.47|396.27|0
1626694000000|2021-07-19 11:26:40|398.29|396.09|398.29|396.09|398.47|396.27|398.29|396.09|0
1626694020000|2021-07-19 11:27:00|398.47|396.27|398.29|396.09|398.47|396.27|398.29|396.09|0
1626694030000|2021-07-19 11:27:10|398.11|395.91|397.94|395.74|398.11|395.91|397.94|395.74|0
1626694040000|2021-07-19 11:27:20|398.29|396.09|397.94|395.74|398.29|396.09|397.94|395.74|0
1626694050000|2021-07-19 11:27:30|397.76|395.56|396.89|394.69|397.76|395.56|396.89|394.69|0
1626694060000|2021-07-19 11:27:40|396.71|394.51|396.71|394.51|396.71|394.51|396.71|394.51|0
1626694070000|2021-07-19 11:27:50|396.54|394.34|396.19|393.99|396.54|394.34|396.19|393.99|0
1626694080000|2021-07-19 11:28:00|396.01|393.81|395.49|393.29|396.01|393.81|395.49|393.29|0
1626694090000|2021-07-19 11:28:10|396.19|393.99|395.84|393.64|396.19|393.99|395.66|393.46|0
1626694100000|2021-07-19 11:28:20|396.01|393.81|396.19|393.99|396.19|393.99|396.01|393.81|0
1626694110000|2021-07-19 11:28:30|396.54|394.34|396.36|394.16|396.54|394.34|396.36|394.16|0
1626694120000|2021-07-19 11:28:40|396.19|393.99|395.31|393.11|396.19|393.99|395.31|393.11|0
1626694130000|2021-07-19 11:28:50|395.49|393.29|396.01|393.81|396.01|393.81|395.49|393.29|0
1626694140000|2021-07-19 11:29:00|395.66|393.46|395.31|393.11|395.66|393.46|395.31|393.11|0
1626694150000|2021-07-19 11:29:10|395.66|393.46|395.66|393.46|395.66|393.46|395.66|393.46|0
1626694160000|2021-07-19 11:29:20|395.84|393.64|395.84|393.64|395.84|393.64|395.66|393.46|0
1626694170000|2021-07-19 11:29:30|395.49|393.29|395.49|393.29|395.49|393.29|395.49|393.29|0
1626694180000|2021-07-19 11:29:40|395.31|393.11|394.79|392.59|395.31|393.11|394.79|392.59|0
1626694190000|2021-07-19 11:29:50|394.7|392.5|394.79|392.59|394.79|392.59|394.61|392.41|0
1626694200000|2021-07-19 11:30:00|394.61|392.41|394.61|392.41|394.79|392.59|394.44|392.24|0
1626694210000|2021-07-19 11:30:10|394.44|392.24|394.7|392.5|394.79|392.59|394.44|392.24|0
1626694220000|2021-07-19 11:30:20|394.61|392.41|394.61|392.41|394.61|392.41|394.61|392.41|0
1626694230000|2021-07-19 11:30:30|394.52|392.32|394.61|392.41|394.61|392.41|394.52|392.32|0
1626694240000|2021-07-19 11:30:40|394.44|392.24|394.44|392.24|394.44|392.24|394.26|392.06|0
1626694250000|2021-07-19 11:30:50|394.26|392.06|394.09|391.89|394.44|392.24|394.09|391.89|0
1626694260000|2021-07-19 11:31:00|394.44|392.24|394.61|392.41|394.61|392.41|394.44|392.24|0
1626694270000|2021-07-19 11:31:10|394.52|392.32|394.44|392.24|394.61|392.41|394.44|392.24|0
1626694280000|2021-07-19 11:31:20|394.17|391.97|394.17|391.97|394.17|391.97|394.17|391.97|0
1626694290000|2021-07-19 11:31:30|394.09|391.89|393.22|391.02|394.09|391.89|393.22|391.02|0
1626694300000|2021-07-19 11:31:40|393.56|391.36|393.39|391.19|393.56|391.36|393.39|391.19|0
1626694310000|2021-07-19 11:31:50|393.22|391.02|392.69|390.49|393.22|391.02|392.6|390.4|0
1626694320000|2021-07-19 11:32:00|392.78|390.58|392.69|390.49|392.78|390.58|392.52|390.32|0
1626694330000|2021-07-19 11:32:10|391.82|389.62|391.65|389.45|392|389.8|391.65|389.45|0
1626694340000|2021-07-19 11:32:20|391.47|389.27|391.99|389.79|392.34|390.14|391.47|389.27|0
1626694350000|2021-07-19 11:32:30|391.65|389.45|391.65|389.45|391.65|389.45|391.56|389.36|0
1626694360000|2021-07-19 11:32:40|391.82|389.62|391.82|389.62|391.82|389.62|391.82|389.62|0
1626694370000|2021-07-19 11:32:50|391.99|389.79|391.65|389.45|391.99|389.79|391.65|389.45|0
1626694380000|2021-07-19 11:33:00|391.47|389.27|390.95|388.75|391.47|389.27|390.95|388.75|0
1626694390000|2021-07-19 11:33:10|391.3|389.1|390.95|388.75|391.3|389.1|390.95|388.75|0
1626694400000|2021-07-19 11:33:20|391.3|389.1|391.12|388.92|391.3|389.1|391.12|388.92|0
1626694410000|2021-07-19 11:33:30|390.95|388.75|391.9|389.7|391.9|389.7|390.95|388.75|0
1626694420000|2021-07-19 11:33:40|391.99|389.79|391.65|389.45|391.99|389.79|391.65|389.45|0
1626694430000|2021-07-19 11:33:50|391.3|389.1|391.65|389.45|391.65|389.45|391.3|389.1|0
1626694440000|2021-07-19 11:34:00|391.47|389.27|391.12|388.92|391.65|389.45|391.12|388.92|0
1626694450000|2021-07-19 11:34:10|391.3|389.1|390.95|388.75|391.3|389.1|390.95|388.75|0
1626694460000|2021-07-19 11:34:20|391.12|388.92|391.12|388.92|391.12|388.92|391.12|388.92|0
1626694470000|2021-07-19 11:34:30|390.95|388.75|390.08|387.88|390.95|388.75|390.08|387.88|0
1626694480000|2021-07-19 11:34:40|390.25|388.05|390.43|388.23|390.6|388.4|390.25|388.05|0
1626694490000|2021-07-19 11:34:50|390.25|388.05|390.25|388.05|390.25|388.05|390.08|387.88|0
1626694500000|2021-07-19 11:35:00|390.34|388.14|390.95|388.75|390.95|388.75|390.34|388.14|0
1626694520000|2021-07-19 11:35:20|391.12|388.92|391.65|389.45|391.65|389.45|391.12|388.92|0
1626694530000|2021-07-19 11:35:30|391.82|389.62|391.82|389.62|391.99|389.79|391.82|389.62|0
1626694540000|2021-07-19 11:35:40|391.9|389.7|391.82|389.62|391.9|389.7|391.65|389.45|0
1626694550000|2021-07-19 11:35:50|391.47|389.27|391.82|389.62|391.82|389.62|391.47|389.27|0
1626694560000|2021-07-19 11:36:00|391.99|389.79|391.99|389.79|391.99|389.79|391.64|389.44|0
1626694570000|2021-07-19 11:36:10|391.82|389.62|392.34|390.14|392.34|390.14|391.82|389.62|0
1626694580000|2021-07-19 11:36:20|392.17|389.97|391.99|389.79|392.34|390.14|391.99|389.79|0
1626694590000|2021-07-19 11:36:30|392.17|389.97|391.82|389.62|392.17|389.97|391.82|389.62|0
1626694600000|2021-07-19 11:36:40|391.64|389.44|391.3|389.1|391.64|389.44|391.3|389.1|0
1626694610000|2021-07-19 11:36:50|390.95|388.75|390.95|388.75|391.12|388.92|390.77|388.57|0
1626694620000|2021-07-19 11:37:00|391.12|388.92|390.77|388.57|391.12|388.92|390.51|388.31|0
1626694630000|2021-07-19 11:37:10|391.3|389.1|390.77|388.57|391.3|389.1|390.6|388.4|0
1626694640000|2021-07-19 11:37:20|390.6|388.4|390.6|388.4|390.6|388.4|390.6|388.4|0
1626694650000|2021-07-19 11:37:30|390.95|388.75|391.12|388.92|391.3|389.1|390.95|388.75|0
1626694660000|2021-07-19 11:37:40|390.95|388.75|391.12|388.92|391.12|388.92|390.95|388.75|0
1626694670000|2021-07-19 11:37:50|391.3|389.1|391.3|389.1|391.3|389.1|391.3|389.1|0
1626694680000|2021-07-19 11:38:00|391.03|388.83|391.12|388.92|391.12|388.92|390.6|388.4|0
1626694690000|2021-07-19 11:38:10|390.77|388.57|390.77|388.57|390.95|388.75|390.77|388.57|0
1626694700000|2021-07-19 11:38:20|391.12|388.92|391.3|389.1|391.3|389.1|391.12|388.92|0
1626694710000|2021-07-19 11:38:30|391.47|389.27|391.64|389.44|391.64|389.44|391.47|389.27|0
1626694720000|2021-07-19 11:38:40|391.12|388.92|391.3|389.1|391.47|389.27|391.12|388.92|0
1626694730000|2021-07-19 11:38:50|390.95|388.75|390.95|388.75|390.95|388.75|390.95|388.75|0
1626694740000|2021-07-19 11:39:00|391.03|388.83|390.77|388.57|391.03|388.83|390.6|388.4|0
1626694750000|2021-07-19 11:39:10|391.03|388.83|390.6|388.4|391.03|388.83|390.43|388.23|0
1626694760000|2021-07-19 11:39:20|390.51|388.31|390.25|388.05|390.51|388.31|390.25|388.05|0
1626694770000|2021-07-19 11:39:30|390.43|388.23|390.77|388.57|390.77|388.57|390.43|388.23|0
1626694780000|2021-07-19 11:39:40|391.12|388.92|391.12|388.92|391.12|388.92|390.95|388.75|0
1626694790000|2021-07-19 11:39:50|391.47|389.27|391.12|388.92|391.47|389.27|391.12|388.92|0
1626694800000|2021-07-19 11:40:00|390.77|388.57|390.68|388.48|390.77|388.57|390.6|388.4|0
1626694810000|2021-07-19 11:40:10|390.77|388.57|390.43|388.23|390.95|388.75|390.43|388.23|0
1626694820000|2021-07-19 11:40:20|390.25|388.05|390.25|388.05|390.25|388.05|389.9|387.7|0
1626694830000|2021-07-19 11:40:30|389.73|387.53|389.73|387.53|389.9|387.7|389.73|387.53|0
1626694840000|2021-07-19 11:40:40|390.08|387.88|390.08|387.88|390.08|387.88|389.9|387.7|0
1626694850000|2021-07-19 11:40:50|388.33|386.13|388.15|385.95|388.33|386.13|387.98|385.78|0
1626694860000|2021-07-19 11:41:00|387.98|385.78|388.33|386.13|388.33|386.13|387.98|385.78|0
1626694870000|2021-07-19 11:41:10|388.15|385.95|388.41|386.21|388.41|386.21|388.15|385.95|0
1626694880000|2021-07-19 11:41:20|388.68|386.48|388.68|386.48|388.85|386.65|388.68|386.48|0
1626694890000|2021-07-19 11:41:30|388.85|386.65|390.94|388.74|390.94|388.74|388.85|386.65|0
1626694900000|2021-07-19 11:41:40|390.59|388.39|390.77|388.57|390.77|388.57|390.59|388.39|0
1626694910000|2021-07-19 11:41:50|390.59|388.39|390.77|388.57|390.77|388.57|390.59|388.39|0
1626694920000|2021-07-19 11:42:00|390.94|388.74|391.9|389.7|392.07|389.87|390.94|388.74|0
1626694930000|2021-07-19 11:42:10|391.21|389.01|391.55|389.35|391.55|389.35|391.21|389.01|0
1626694940000|2021-07-19 11:42:20|391.38|389.18|391.03|388.83|391.38|389.18|391.03|388.83|0
1626694950000|2021-07-19 11:42:30|391.21|389.01|390.69|388.49|391.21|389.01|390.69|388.49|0
1626694960000|2021-07-19 11:42:40|390.86|388.66|390.86|388.66|391.21|389.01|390.86|388.66|0
1626694970000|2021-07-19 11:42:50|391.03|388.83|391.03|388.83|391.03|388.83|390.86|388.66|0
1626694980000|2021-07-19 11:43:00|390.86|388.66|391.03|388.83|391.03|388.83|390.86|388.66|0
1626694990000|2021-07-19 11:43:10|391.12|388.92|391.21|389.01|391.21|389.01|391.03|388.83|0
1626695000000|2021-07-19 11:43:20|391.38|389.18|390.25|388.05|391.38|389.18|390.25|388.05|0
1626695010000|2021-07-19 11:43:30|390.16|387.96|390.94|388.74|391.03|388.83|390.16|387.96|0
1626695020000|2021-07-19 11:43:40|390.86|388.66|390.68|388.48|390.86|388.66|390.34|388.14|0
1626695030000|2021-07-19 11:43:50|390.51|388.31|390.51|388.31|390.86|388.66|390.51|388.31|0
1626695040000|2021-07-19 11:44:00|390.68|388.48|390.34|388.14|390.68|388.48|390.34|388.14|0
1626695050000|2021-07-19 11:44:10|390.16|387.96|390.34|388.14|390.34|388.14|390.16|387.96|0
1626695060000|2021-07-19 11:44:20|389.99|387.79|389.82|387.62|389.99|387.79|389.82|387.62|0
1626695070000|2021-07-19 11:44:30|389.99|387.79|390.16|387.96|390.25|388.05|389.99|387.79|0
1626695080000|2021-07-19 11:44:40|389.99|387.79|390.16|387.96|390.16|387.96|389.99|387.79|0
1626695090000|2021-07-19 11:44:50|390.34|388.14|390.16|387.96|390.34|388.14|390.16|387.96|0
1626695100000|2021-07-19 11:45:00|390.34|388.14|390.16|387.96|390.34|388.14|389.99|387.79|0
1626695110000|2021-07-19 11:45:10|390.34|388.14|389.82|387.62|390.34|388.14|389.64|387.44|0
1626695120000|2021-07-19 11:45:20|389.99|387.79|390.68|388.48|390.68|388.48|389.99|387.79|0
1626695130000|2021-07-19 11:45:30|390.51|388.31|390.34|388.14|390.51|388.31|390.16|387.96|0
1626695150000|2021-07-19 11:45:50|390.51|388.31|390.34|388.14|390.51|388.31|390.34|388.14|0
1626695160000|2021-07-19 11:46:00|390.16|387.96|389.99|387.79|390.16|387.96|389.99|387.79|0
1626695170000|2021-07-19 11:46:10|389.9|387.7|390.16|387.96|390.16|387.96|389.82|387.62|0
1626695180000|2021-07-19 11:46:20|389.99|387.79|390.16|387.96|390.16|387.96|389.99|387.79|0
1626695190000|2021-07-19 11:46:30|389.82|387.62|389.64|387.44|389.9|387.7|389.64|387.44|0
1626695200000|2021-07-19 11:46:40|389.47|387.27|389.64|387.44|389.64|387.44|389.47|387.27|0
1626695210000|2021-07-19 11:46:50|389.47|387.27|389.64|387.44|389.64|387.44|389.47|387.27|0
1626695220000|2021-07-19 11:47:00|389.82|387.62|389.47|387.27|389.82|387.62|389.47|387.27|0
1626695230000|2021-07-19 11:47:10|389.38|387.18|389.82|387.62|389.82|387.62|388.95|386.75|0
1626695240000|2021-07-19 11:47:20|389.9|387.7|390.68|388.48|390.86|388.66|389.9|387.7|0
1626695250000|2021-07-19 11:47:30|390.51|388.31|391.03|388.83|391.03|388.83|390.51|388.31|0
1626695260000|2021-07-19 11:47:40|391.2|389|391.2|389|391.38|389.18|391.03|388.83|0
1626695270000|2021-07-19 11:47:50|391.55|389.35|391.72|389.52|391.72|389.52|391.55|389.35|0
1626695280000|2021-07-19 11:48:00|391.55|389.35|391.55|389.35|391.55|389.35|391.2|389|0
1626695290000|2021-07-19 11:48:10|391.38|389.18|391.72|389.52|391.72|389.52|391.38|389.18|0
1626695300000|2021-07-19 11:48:20|391.9|389.7|392.07|389.87|392.07|389.87|391.72|389.52|0
1626695310000|2021-07-19 11:48:30|392.42|390.22|391.98|389.78|392.42|390.22|391.98|389.78|0
1626695320000|2021-07-19 11:48:40|392.07|389.87|392.25|390.05|392.25|390.05|391.9|389.7|0
1626695330000|2021-07-19 11:48:50|392.42|390.22|392.25|390.05|392.59|390.39|392.25|390.05|0
1626695340000|2021-07-19 11:49:00|392.07|389.87|391.9|389.7|392.07|389.87|391.9|389.7|0
1626695350000|2021-07-19 11:49:10|392.07|389.87|392.42|390.22|392.42|390.22|392.07|389.87|0
1626695360000|2021-07-19 11:49:20|392.24|390.04|392.42|390.22|392.42|390.22|392.24|390.04|0
1626695370000|2021-07-19 11:49:30|392.5|390.3|392.94|390.74|392.94|390.74|392.5|390.3|0
1626695380000|2021-07-19 11:49:40|393.11|390.91|393.02|390.82|393.11|390.91|392.94|390.74|0
1626695390000|2021-07-19 11:49:50|392.94|390.74|392.77|390.57|392.94|390.74|392.77|390.57|0
1626695400000|2021-07-19 11:50:00|392.59|390.39|392.94|390.74|392.94|390.74|392.42|390.22|0
1626695410000|2021-07-19 11:50:10|392.77|390.57|392.77|390.57|393.11|390.91|392.77|390.57|0
1626695420000|2021-07-19 11:50:20|392.59|390.39|392.42|390.22|392.59|390.39|392.42|390.22|0
1626695430000|2021-07-19 11:50:30|391.81|389.61|391.72|389.52|391.9|389.7|391.38|389.18|0
1626695440000|2021-07-19 11:50:40|391.55|389.35|391.38|389.18|391.55|389.35|391.38|389.18|0
1626695450000|2021-07-19 11:50:50|391.2|389|391.38|389.18|391.55|389.35|391.2|389|0
1626695460000|2021-07-19 11:51:00|391.2|389|391.2|389|391.38|389.18|391.2|389|0
1626695470000|2021-07-19 11:51:10|391.03|388.83|391.55|389.35|391.55|389.35|391.03|388.83|0
1626695480000|2021-07-19 11:51:20|391.72|389.52|391.72|389.52|391.72|389.52|391.55|389.35|0
1626695490000|2021-07-19 11:51:30|391.9|389.7|391.72|389.52|391.9|389.7|391.72|389.52|0
1626695500000|2021-07-19 11:51:40|391.9|389.7|391.72|389.52|391.9|389.7|391.72|389.52|0
1626695510000|2021-07-19 11:51:50|391.37|389.17|391.55|389.35|391.55|389.35|391.37|389.17|0
1626695520000|2021-07-19 11:52:00|391.37|389.17|391.72|389.52|391.72|389.52|391.37|389.17|0
1626695530000|2021-07-19 11:52:10|391.55|389.35|391.11|388.91|391.55|389.35|391.11|388.91|0
1626695540000|2021-07-19 11:52:20|391.2|389|391.2|389|391.37|389.17|391.2|389|0
1626695550000|2021-07-19 11:52:30|391.03|388.83|390.85|388.65|391.03|388.83|390.85|388.65|0
1626695560000|2021-07-19 11:52:40|390.68|388.48|390.33|388.13|390.68|388.48|390.33|388.13|0
1626695570000|2021-07-19 11:52:50|390.16|387.96|390.16|387.96|390.16|387.96|390.16|387.96|0
1626695580000|2021-07-19 11:53:00|390.33|388.13|390.85|388.65|390.85|388.65|390.33|388.13|0
1626695590000|2021-07-19 11:53:10|390.68|388.48|390.68|388.48|390.85|388.65|390.68|388.48|0
1626695600000|2021-07-19 11:53:20|390.51|388.31|390.16|387.96|390.51|388.31|390.16|387.96|0
1626695610000|2021-07-19 11:53:30|389.99|387.79|389.99|387.79|389.99|387.79|389.81|387.61|0
1626695620000|2021-07-19 11:53:40|390.16|387.96|390.68|388.48|390.68|388.48|390.16|387.96|0
1626695630000|2021-07-19 11:53:50|391.03|388.83|390.85|388.65|391.03|388.83|390.85|388.65|0
1626695640000|2021-07-19 11:54:00|391.37|389.17|391.55|389.35|391.55|389.35|391.37|389.17|0
1626695650000|2021-07-19 11:54:10|391.89|389.69|391.72|389.52|391.89|389.69|391.72|389.52|0
1626695660000|2021-07-19 11:54:20|391.8|389.6|392.07|389.87|392.15|389.95|391.8|389.6|0
1626695670000|2021-07-19 11:54:30|391.72|389.52|391.55|389.35|391.72|389.52|391.55|389.35|0
1626695680000|2021-07-19 11:54:40|391.37|389.17|391.55|389.35|391.55|389.35|391.37|389.17|0
1626695690000|2021-07-19 11:54:50|392.07|389.87|391.72|389.52|392.07|389.87|391.72|389.52|0
1626695700000|2021-07-19 11:55:00|391.55|389.35|391.89|389.69|391.89|389.69|391.55|389.35|0
1626695710000|2021-07-19 11:55:10|392.07|389.87|392.42|390.22|392.42|390.22|392.07|389.87|0
1626695720000|2021-07-19 11:55:20|392.5|390.3|392.24|390.04|392.59|390.39|392.24|390.04|0
1626695730000|2021-07-19 11:55:30|392.07|389.87|392.15|389.95|392.15|389.95|392.07|389.87|0
1626695740000|2021-07-19 11:55:40|392.07|389.87|392.33|390.13|392.33|390.13|392.07|389.87|0
1626695750000|2021-07-19 11:55:50|392.07|389.87|391.72|389.52|392.07|389.87|391.72|389.52|0
1626695760000|2021-07-19 11:56:00|391.89|389.69|392.07|389.87|392.07|389.87|391.72|389.52|0
1626695770000|2021-07-19 11:56:10|392.42|390.22|392.59|390.39|392.59|390.39|392.32|390.12|0
1626695780000|2021-07-19 11:56:20|392.76|390.56|392.76|390.56|392.76|390.56|392.59|390.39|0
1626695790000|2021-07-19 11:56:30|392.42|390.22|392.15|389.95|392.42|390.22|392.15|389.95|0
1626695800000|2021-07-19 11:56:40|392.07|389.87|392.24|390.04|392.42|390.22|392.07|389.87|0
1626695810000|2021-07-19 11:56:50|392.41|390.21|392.76|390.56|392.76|390.56|392.41|390.21|0
1626695820000|2021-07-19 11:57:00|392.59|390.39|392.5|390.3|392.59|390.39|392.41|390.21|0
1626695830000|2021-07-19 11:57:10|392.24|390.04|392.59|390.39|392.59|390.39|392.24|390.04|0
1626695840000|2021-07-19 11:57:20|392.24|390.04|392.76|390.56|392.76|390.56|392.24|390.04|0
1626695850000|2021-07-19 11:57:30|392.67|390.47|393.02|390.82|393.11|390.91|392.67|390.47|0
1626695860000|2021-07-19 11:57:40|393.11|390.91|393.63|391.43|393.81|391.61|393.11|390.91|0
1626695870000|2021-07-19 11:57:50|393.81|391.61|393.28|391.08|393.81|391.61|393.28|391.08|0
1626695880000|2021-07-19 11:58:00|392.94|390.74|392.76|390.56|392.94|390.74|392.76|390.56|0
1626695890000|2021-07-19 11:58:10|393.02|390.82|393.11|390.91|393.11|390.91|393.02|390.82|0
1626695900000|2021-07-19 11:58:20|392.94|390.74|393.46|391.26|393.46|391.26|392.94|390.74|0
1626695910000|2021-07-19 11:58:30|393.28|391.08|393.19|390.99|393.28|391.08|393.11|390.91|0
1626695920000|2021-07-19 11:58:40|393.28|391.08|393.11|390.91|393.28|391.08|393.11|390.91|0
1626695930000|2021-07-19 11:58:50|393.28|391.08|393.11|390.91|393.28|391.08|393.11|390.91|0
1626695940000|2021-07-19 11:59:00|393.28|391.08|393.28|391.08|393.28|391.08|393.19|390.99|0
1626695960000|2021-07-19 11:59:20|393.63|391.43|393.46|391.26|393.63|391.43|393.46|391.26|0
1626695970000|2021-07-19 11:59:30|393.63|391.43|393.81|391.61|393.98|391.78|393.63|391.43|0
1626695980000|2021-07-19 11:59:40|393.98|391.78|394.15|391.95|394.15|391.95|393.98|391.78|0
1626695990000|2021-07-19 11:59:50|393.98|391.78|393.98|391.78|393.98|391.78|393.98|391.78|0
1626696000000|2021-07-19 12:00:00|394.15|391.95|393.89|391.69|394.59|392.39|393.89|391.69|0
1626696010000|2021-07-19 12:00:10|393.81|391.61|393.81|391.61|394.15|391.95|393.81|391.61|0
1626696020000|2021-07-19 12:00:20|393.98|391.78|393.98|391.78|393.98|391.78|393.98|391.78|0
1626696030000|2021-07-19 12:00:30|394.15|391.95|394.15|391.95|394.15|391.95|393.81|391.61|0
1626696040000|2021-07-19 12:00:40|394.33|392.13|393.98|391.78|394.33|392.13|393.98|391.78|0
1626696050000|2021-07-19 12:00:50|393.8|391.6|393.98|391.78|393.98|391.78|393.63|391.43|0
1626696070000|2021-07-19 12:01:10|393.8|391.6|393.98|391.78|394.15|391.95|393.8|391.6|0
1626696080000|2021-07-19 12:01:20|393.8|391.6|393.8|391.6|393.8|391.6|393.63|391.43|0
1626696090000|2021-07-19 12:01:30|393.63|391.43|393.63|391.43|393.63|391.43|393.46|391.26|0
1626696100000|2021-07-19 12:01:40|393.46|391.26|393.98|391.78|393.98|391.78|393.46|391.26|0
1626696110000|2021-07-19 12:01:50|393.8|391.6|393.63|391.43|393.8|391.6|393.46|391.26|0
1626696120000|2021-07-19 12:02:00|393.46|391.26|393.8|391.6|393.8|391.6|393.46|391.26|0
1626696130000|2021-07-19 12:02:10|393.63|391.43|393.46|391.26|393.63|391.43|393.46|391.26|0
1626696140000|2021-07-19 12:02:20|393.28|391.08|393.63|391.43|393.8|391.6|393.28|391.08|0
1626696150000|2021-07-19 12:02:30|393.8|391.6|393.63|391.43|393.8|391.6|393.63|391.43|0
1626696160000|2021-07-19 12:02:40|393.46|391.26|393.46|391.26|393.46|391.26|393.46|391.26|0
1626696170000|2021-07-19 12:02:50|393.28|391.08|393.28|391.08|393.28|391.08|393.28|391.08|0
1626696180000|2021-07-19 12:03:00|393.46|391.26|393.46|391.26|393.46|391.26|393.28|391.08|0
1626696190000|2021-07-19 12:03:10|393.28|391.08|393.46|391.26|393.46|391.26|393.28|391.08|0
1626696210000|2021-07-19 12:03:30|393.63|391.43|393.46|391.26|393.63|391.43|393.46|391.26|0
1626696220000|2021-07-19 12:03:40|393.11|390.91|393.11|390.91|393.11|390.91|392.93|390.73|0
1626696230000|2021-07-19 12:03:50|393.02|390.82|392.93|390.73|393.11|390.91|392.93|390.73|0
1626696240000|2021-07-19 12:04:00|393.11|390.91|393.28|391.08|393.28|391.08|393.11|390.91|0
1626696250000|2021-07-19 12:04:10|393.11|390.91|392.93|390.73|393.11|390.91|392.93|390.73|0
1626696260000|2021-07-19 12:04:20|392.76|390.56|392.49|390.29|392.76|390.56|392.41|390.21|0
1626696270000|2021-07-19 12:04:30|392.41|390.21|392.24|390.04|392.41|390.21|392.24|390.04|0
1626696280000|2021-07-19 12:04:40|392.06|389.86|392.58|390.38|392.58|390.38|392.06|389.86|0
1626696290000|2021-07-19 12:04:50|392.41|390.21|391.72|389.52|392.41|390.21|391.72|389.52|0
1626696300000|2021-07-19 12:05:00|391.54|389.34|391.89|389.69|391.89|389.69|391.54|389.34|0
1626696310000|2021-07-19 12:05:10|392.06|389.86|392.24|390.04|392.24|390.04|392.06|389.86|0
1626696320000|2021-07-19 12:05:20|392.41|390.21|392.93|390.73|392.93|390.73|392.41|390.21|0
1626696330000|2021-07-19 12:05:30|393.11|390.91|392.93|390.73|393.11|390.91|392.93|390.73|0
1626696340000|2021-07-19 12:05:40|392.76|390.56|392.24|390.04|392.76|390.56|392.24|390.04|0
1626696350000|2021-07-19 12:05:50|392.41|390.21|392.06|389.86|392.41|390.21|392.06|389.86|0
1626696360000|2021-07-19 12:06:00|391.89|389.69|392.06|389.86|392.06|389.86|391.72|389.52|0
1626696370000|2021-07-19 12:06:10|392.24|390.04|391.89|389.69|392.24|390.04|391.89|389.69|0
1626696380000|2021-07-19 12:06:20|392.06|389.86|392.24|390.04|392.24|390.04|392.06|389.86|0
1626696390000|2021-07-19 12:06:30|392.06|389.86|391.89|389.69|392.06|389.86|391.89|389.69|0
1626696400000|2021-07-19 12:06:40|391.71|389.51|391.97|389.77|391.97|389.77|391.71|389.51|0
1626696410000|2021-07-19 12:06:50|391.71|389.51|391.54|389.34|391.71|389.51|391.37|389.17|0
1626696420000|2021-07-19 12:07:00|391.37|389.17|391.71|389.51|391.71|389.51|391.37|389.17|0
1626696430000|2021-07-19 12:07:10|391.89|389.69|391.71|389.51|392.06|389.86|391.71|389.51|0
1626696440000|2021-07-19 12:07:20|391.54|389.34|391.71|389.51|391.71|389.51|391.54|389.34|0
1626696450000|2021-07-19 12:07:30|391.37|389.17|391.02|388.82|391.37|389.17|391.02|388.82|0
1626696460000|2021-07-19 12:07:40|390.67|388.47|391.02|388.82|391.02|388.82|390.67|388.47|0
1626696470000|2021-07-19 12:07:50|390.85|388.65|390.67|388.47|391.02|388.82|390.67|388.47|0
1626696480000|2021-07-19 12:08:00|390.5|388.3|390.5|388.3|390.67|388.47|390.5|388.3|0
1626696490000|2021-07-19 12:08:10|390.67|388.47|390.85|388.65|390.85|388.65|390.67|388.47|0
1626696500000|2021-07-19 12:08:20|390.93|388.73|390.67|388.47|390.93|388.73|390.5|388.3|0
1626696510000|2021-07-19 12:08:30|390.85|388.65|391.02|388.82|391.02|388.82|390.85|388.65|0
1626696520000|2021-07-19 12:08:40|390.93|388.73|390.85|388.65|391.02|388.82|390.85|388.65|0
1626696530000|2021-07-19 12:08:50|390.67|388.47|390.67|388.47|390.67|388.47|390.67|388.47|0
1626696540000|2021-07-19 12:09:00|390.85|388.65|390.76|388.56|390.85|388.65|390.76|388.56|0
1626696550000|2021-07-19 12:09:10|390.85|388.65|390.67|388.47|390.85|388.65|390.67|388.47|0
1626696560000|2021-07-19 12:09:20|390.5|388.3|390.33|388.13|390.5|388.3|390.33|388.13|0
1626696570000|2021-07-19 12:09:30|390.15|387.95|390.15|387.95|390.15|387.95|389.98|387.78|0
1626696580000|2021-07-19 12:09:40|390.06|387.86|389.63|387.43|390.15|387.95|389.63|387.43|0
1626696590000|2021-07-19 12:09:50|389.8|387.6|390.15|387.95|390.15|387.95|389.8|387.6|0
1626696600000|2021-07-19 12:10:00|389.98|387.78|389.63|387.43|389.98|387.78|389.46|387.26|0
1626696610000|2021-07-19 12:10:10|389.71|387.51|389.98|387.78|389.98|387.78|389.71|387.51|0
1626696620000|2021-07-19 12:10:20|390.15|387.95|390.32|388.12|390.32|388.12|390.15|387.95|0
1626696630000|2021-07-19 12:10:30|390.15|387.95|390.5|388.3|390.5|388.3|390.15|387.95|0
1626696640000|2021-07-19 12:10:40|390.32|388.12|390.67|388.47|390.67|388.47|390.32|388.12|0
1626696650000|2021-07-19 12:10:50|390.84|388.64|391.02|388.82|391.02|388.82|390.84|388.64|0
1626696660000|2021-07-19 12:11:00|390.67|388.47|391.02|388.82|391.02|388.82|390.67|388.47|0
1626696670000|2021-07-19 12:11:10|391.19|388.99|391.02|388.82|391.19|388.99|390.84|388.64|0
1626696680000|2021-07-19 12:11:20|391.19|388.99|391.02|388.82|391.19|388.99|391.02|388.82|0
1626696690000|2021-07-19 12:11:30|390.84|388.64|390.5|388.3|390.84|388.64|390.5|388.3|0
1626696700000|2021-07-19 12:11:40|390.32|388.12|390.5|388.3|390.5|388.3|390.32|388.12|0
1626696710000|2021-07-19 12:11:50|390.67|388.47|390.32|388.12|390.67|388.47|390.32|388.12|0
1626696720000|2021-07-19 12:12:00|390.5|388.3|390.67|388.47|390.67|388.47|390.5|388.3|0
1626696730000|2021-07-19 12:12:10|390.84|388.64|390.84|388.64|391.02|388.82|390.84|388.64|0
1626696740000|2021-07-19 12:12:20|391.02|388.82|390.84|388.64|391.02|388.82|390.84|388.64|0
1626696750000|2021-07-19 12:12:30|391.02|388.82|391.02|388.82|391.02|388.82|391.02|388.82|0
1626696760000|2021-07-19 12:12:40|390.84|388.64|390.5|388.3|390.84|388.64|390.5|388.3|0
1626696770000|2021-07-19 12:12:50|390.67|388.47|390.67|388.47|390.67|388.47|390.5|388.3|0
1626696780000|2021-07-19 12:13:00|390.84|388.64|390.5|388.3|390.84|388.64|390.5|388.3|0
1626696790000|2021-07-19 12:13:10|390.32|388.12|389.8|387.6|390.32|388.12|389.8|387.6|0
1626696800000|2021-07-19 12:13:20|390.15|387.95|390.15|387.95|390.15|387.95|389.98|387.78|0
1626696810000|2021-07-19 12:13:30|389.98|387.78|389.98|387.78|390.15|387.95|389.98|387.78|0
1626696820000|2021-07-19 12:13:40|389.8|387.6|389.8|387.6|389.89|387.69|389.8|387.6|0
1626696830000|2021-07-19 12:13:50|389.28|387.08|389.8|387.6|389.8|387.6|389.28|387.08|0
1626696840000|2021-07-19 12:14:00|389.63|387.43|389.8|387.6|389.8|387.6|389.46|387.26|0
1626696850000|2021-07-19 12:14:10|389.98|387.78|389.63|387.43|389.98|387.78|389.63|387.43|0
1626696860000|2021-07-19 12:14:20|389.8|387.6|390.32|388.12|390.32|388.12|389.8|387.6|0
1626696870000|2021-07-19 12:14:30|390.15|387.95|390.32|388.12|390.32|388.12|389.98|387.78|0
1626696880000|2021-07-19 12:14:40|390.15|387.95|390.32|388.12|390.32|388.12|390.15|387.95|0
1626696890000|2021-07-19 12:14:50|390.15|387.95|390.15|387.95|390.15|387.95|390.15|387.95|0
1626696900000|2021-07-19 12:15:00|390.32|388.12|389.98|387.78|390.32|388.12|389.98|387.78|0
1626696910000|2021-07-19 12:15:10|389.8|387.6|389.8|387.6|389.8|387.6|389.8|387.6|0
1626696920000|2021-07-19 12:15:20|389.63|387.43|389.28|387.08|389.63|387.43|389.28|387.08|0
1626696930000|2021-07-19 12:15:30|388.94|386.74|389.11|386.91|389.11|386.91|388.94|386.74|0
1626696940000|2021-07-19 12:15:40|388.76|386.56|388.42|386.22|388.76|386.56|388.42|386.22|0
1626696950000|2021-07-19 12:15:50|388.59|386.39|388.59|386.39|388.59|386.39|388.59|386.39|0
1626696960000|2021-07-19 12:16:00|388.76|386.56|388.07|385.87|388.76|386.56|388.07|385.87|0
1626696970000|2021-07-19 12:16:10|387.55|385.35|387.03|384.83|387.55|385.35|387.03|384.83|0
1626696980000|2021-07-19 12:16:20|387.21|385.01|387.03|384.83|387.55|385.35|387.03|384.83|0
1626696990000|2021-07-19 12:16:30|387.21|385.01|386.86|384.66|387.21|385.01|386.86|384.66|0
1626697000000|2021-07-19 12:16:40|387.21|385.01|387.9|385.7|387.9|385.7|387.21|385.01|0
1626697010000|2021-07-19 12:16:50|388.07|385.87|387.72|385.52|388.07|385.87|387.72|385.52|0
1626697020000|2021-07-19 12:17:00|387.9|385.7|388.42|386.22|388.59|386.39|387.9|385.7|0
1626697030000|2021-07-19 12:17:10|388.24|386.04|388.24|386.04|388.42|386.22|388.24|386.04|0
1626697040000|2021-07-19 12:17:20|387.9|385.7|387.72|385.52|387.9|385.7|387.72|385.52|0
1626697050000|2021-07-19 12:17:30|387.9|385.7|388.24|386.04|388.42|386.22|387.9|385.7|0
1626697060000|2021-07-19 12:17:40|388.42|386.22|388.42|386.22|388.42|386.22|388.07|385.87|0
1626697070000|2021-07-19 12:17:50|388.24|386.04|388.24|386.04|388.24|386.04|388.24|386.04|0
1626697080000|2021-07-19 12:18:00|388.07|385.87|387.9|385.7|388.24|386.04|387.9|385.7|0
1626697090000|2021-07-19 12:18:10|387.72|385.52|387.55|385.35|387.72|385.52|387.55|385.35|0
1626697100000|2021-07-19 12:18:20|387.63|385.43|387.55|385.35|387.63|385.43|387.55|385.35|0
1626697110000|2021-07-19 12:18:30|387.38|385.18|387.55|385.35|387.55|385.35|387.38|385.18|0
1626697120000|2021-07-19 12:18:40|387.38|385.18|387.55|385.35|387.72|385.52|387.38|385.18|0
1626697140000|2021-07-19 12:19:00|387.2|385|387.81|385.61|387.81|385.61|387.2|385|0
1626697150000|2021-07-19 12:19:10|388.07|385.87|388.41|386.21|388.41|386.21|387.9|385.7|0
1626697160000|2021-07-19 12:19:20|388.59|386.39|388.59|386.39|388.59|386.39|388.41|386.21|0
1626697170000|2021-07-19 12:19:30|388.41|386.21|388.76|386.56|388.93|386.73|388.41|386.21|0
1626697180000|2021-07-19 12:19:40|388.93|386.73|389.11|386.91|389.11|386.91|388.93|386.73|0
1626697190000|2021-07-19 12:19:50|389.28|387.08|389.54|387.34|389.54|387.34|389.28|387.08|0
1626697200000|2021-07-19 12:20:00|389.63|387.43|389.63|387.43|389.63|387.43|389.45|387.25|0
1626697210000|2021-07-19 12:20:10|389.28|387.08|388.41|386.21|389.28|387.08|388.41|386.21|0
1626697220000|2021-07-19 12:20:20|388.07|385.87|388.24|386.04|388.24|386.04|388.07|385.87|0
1626697230000|2021-07-19 12:20:30|388.07|385.87|388.24|386.04|388.24|386.04|388.07|385.87|0
1626697240000|2021-07-19 12:20:40|388.07|385.87|387.72|385.52|388.07|385.87|387.72|385.52|0
1626697250000|2021-07-19 12:20:50|387.89|385.69|388.07|385.87|388.07|385.87|387.89|385.69|0
1626697260000|2021-07-19 12:21:00|387.98|385.78|388.07|385.87|388.07|385.87|387.89|385.69|0
1626697270000|2021-07-19 12:21:10|387.89|385.69|388.07|385.87|388.07|385.87|387.89|385.69|0
1626697280000|2021-07-19 12:21:20|387.89|385.69|387.89|385.69|387.89|385.69|387.89|385.69|0
1626697290000|2021-07-19 12:21:30|387.72|385.52|387.72|385.52|387.72|385.52|387.72|385.52|0
1626697300000|2021-07-19 12:21:40|387.38|385.18|387.55|385.35|387.55|385.35|387.38|385.18|0
1626697310000|2021-07-19 12:21:50|387.89|385.69|387.72|385.52|387.89|385.69|387.55|385.35|0
1626697320000|2021-07-19 12:22:00|387.55|385.35|387.2|385|387.55|385.35|387.03|384.83|0
1626697330000|2021-07-19 12:22:10|386.86|384.66|386.86|384.66|386.86|384.66|386.68|384.48|0
1626697340000|2021-07-19 12:22:20|386.68|384.48|387.2|385|387.2|385|386.68|384.48|0
1626697350000|2021-07-19 12:22:30|387.38|385.18|387.38|385.18|387.38|385.18|387.2|385|0
1626697360000|2021-07-19 12:22:40|387.55|385.35|387.72|385.52|387.89|385.69|387.55|385.35|0
1626697370000|2021-07-19 12:22:50|387.89|385.69|387.72|385.52|387.89|385.69|387.72|385.52|0
1626697380000|2021-07-19 12:23:00|387.46|385.26|387.11|384.91|387.55|385.35|387.11|384.91|0
1626697390000|2021-07-19 12:23:10|387.03|384.83|387.89|385.69|387.89|385.69|387.03|384.83|0
1626697400000|2021-07-19 12:23:20|388.07|385.87|387.98|385.78|388.24|386.04|387.98|385.78|0
1626697410000|2021-07-19 12:23:30|387.89|385.69|387.37|385.17|387.89|385.69|387.37|385.17|0
1626697420000|2021-07-19 12:23:40|387.2|385|387.72|385.52|387.89|385.69|387.2|385|0
1626697430000|2021-07-19 12:23:50|387.89|385.69|388.24|386.04|388.24|386.04|387.89|385.69|0
1626697440000|2021-07-19 12:24:00|388.32|386.12|388.59|386.39|388.59|386.39|388.24|386.04|0
1626697450000|2021-07-19 12:24:10|389.1|386.9|389.1|386.9|389.28|387.08|389.1|386.9|0
1626697460000|2021-07-19 12:24:20|388.76|386.56|389.28|387.08|389.28|387.08|388.76|386.56|0
1626697470000|2021-07-19 12:24:30|389.45|387.25|389.28|387.08|389.45|387.25|389.1|386.9|0
1626697480000|2021-07-19 12:24:40|389.1|386.9|389.45|387.25|389.62|387.42|389.1|386.9|0
1626697490000|2021-07-19 12:24:50|389.28|387.08|389.28|387.08|389.28|387.08|389.28|387.08|0
1626697500000|2021-07-19 12:25:00|389.1|386.9|389.1|386.9|389.1|386.9|388.93|386.73|0
1626697510000|2021-07-19 12:25:10|389.28|387.08|389.28|387.08|389.28|387.08|389.1|386.9|0
1626697520000|2021-07-19 12:25:20|389.1|386.9|388.93|386.73|389.1|386.9|388.93|386.73|0
1626697530000|2021-07-19 12:25:30|389.1|386.9|389.28|387.08|389.28|387.08|389.1|386.9|0
1626697540000|2021-07-19 12:25:40|389.1|386.9|389.1|386.9|389.1|386.9|389.1|386.9|0
1626697550000|2021-07-19 12:25:50|388.93|386.73|389.28|387.08|389.28|387.08|388.93|386.73|0
1626697560000|2021-07-19 12:26:00|389.45|387.25|389.62|387.42|389.62|387.42|389.45|387.25|0
1626697570000|2021-07-19 12:26:10|389.8|387.6|389.8|387.6|389.8|387.6|389.62|387.42|0
1626697580000|2021-07-19 12:26:20|389.71|387.51|389.8|387.6|389.8|387.6|389.62|387.42|0
1626697590000|2021-07-19 12:26:30|389.62|387.42|389.45|387.25|389.62|387.42|389.45|387.25|0
1626697600000|2021-07-19 12:26:40|389.62|387.42|389.8|387.6|389.8|387.6|389.62|387.42|0
1626697610000|2021-07-19 12:26:50|389.97|387.77|389.97|387.77|389.97|387.77|389.97|387.77|0
1626697620000|2021-07-19 12:27:00|389.8|387.6|389.97|387.77|389.97|387.77|389.8|387.6|0
1626697630000|2021-07-19 12:27:10|389.8|387.6|390.14|387.94|390.14|387.94|389.8|387.6|0
1626697640000|2021-07-19 12:27:20|389.97|387.77|389.97|387.77|389.97|387.77|389.8|387.6|0
1626697650000|2021-07-19 12:27:30|390.14|387.94|390.14|387.94|390.14|387.94|389.97|387.77|0
1626697660000|2021-07-19 12:27:40|390.05|387.85|389.8|387.6|390.05|387.85|389.8|387.6|0
1626697670000|2021-07-19 12:27:50|389.28|387.08|389.28|387.08|389.28|387.08|389.1|386.9|0
1626697680000|2021-07-19 12:28:00|389.45|387.25|389.1|386.9|389.45|387.25|389.1|386.9|0
1626697690000|2021-07-19 12:28:10|389.28|387.08|389.28|387.08|389.28|387.08|389.28|387.08|0
1626697700000|2021-07-19 12:28:20|389.45|387.25|388.76|386.56|389.45|387.25|388.76|386.56|0
1626697710000|2021-07-19 12:28:30|388.93|386.73|389.1|386.9|389.1|386.9|388.76|386.56|0
1626697720000|2021-07-19 12:28:40|389.28|387.08|389.45|387.25|389.45|387.25|389.28|387.08|0
1626697730000|2021-07-19 12:28:50|389.62|387.42|389.1|386.9|389.62|387.42|389.1|386.9|0
1626697740000|2021-07-19 12:29:00|388.76|386.56|388.41|386.21|388.76|386.56|388.41|386.21|0
1626697750000|2021-07-19 12:29:10|388.58|386.38|388.24|386.04|388.58|386.38|388.24|386.04|0
1626697760000|2021-07-19 12:29:20|388.41|386.21|388.76|386.56|388.76|386.56|388.41|386.21|0
1626697770000|2021-07-19 12:29:30|388.58|386.38|388.58|386.38|388.58|386.38|388.41|386.21|0
1626697780000|2021-07-19 12:29:40|388.93|386.73|389.1|386.9|389.45|387.25|388.93|386.73|0
1626697790000|2021-07-19 12:29:50|389.28|387.08|389.45|387.25|389.45|387.25|389.28|387.08|0
1626697800000|2021-07-19 12:30:00|389.1|386.9|388.58|386.38|389.1|386.9|388.58|386.38|0
1626697810000|2021-07-19 12:30:10|388.41|386.21|388.58|386.38|388.58|386.38|388.41|386.21|0
1626697820000|2021-07-19 12:30:20|388.76|386.56|389.45|387.25|389.45|387.25|388.76|386.56|0
1626697830000|2021-07-19 12:30:30|389.62|387.42|389.45|387.25|389.62|387.42|389.45|387.25|0
1626697840000|2021-07-19 12:30:40|389.27|387.07|389.45|387.25|389.62|387.42|389.27|387.07|0
1626697850000|2021-07-19 12:30:50|389.62|387.42|389.62|387.42|389.79|387.59|389.62|387.42|0
1626697860000|2021-07-19 12:31:00|389.45|387.25|389.79|387.59|389.79|387.59|389.45|387.25|0
1626697870000|2021-07-19 12:31:10|389.62|387.42|389.27|387.07|389.62|387.42|389.27|387.07|0
1626697880000|2021-07-19 12:31:20|389.1|386.9|389.27|387.07|389.27|387.07|388.93|386.73|0
1626697890000|2021-07-19 12:31:30|388.93|386.73|389.27|387.07|389.27|387.07|388.93|386.73|0
1626697900000|2021-07-19 12:31:40|389.45|387.25|389.79|387.59|389.79|387.59|389.45|387.25|0
1626697910000|2021-07-19 12:31:50|389.97|387.77|389.97|387.77|390.22|388.02|389.97|387.77|0
1626697920000|2021-07-19 12:32:00|390.31|388.11|390.49|388.29|390.49|388.29|390.31|388.11|0
1626697930000|2021-07-19 12:32:10|390.66|388.46|390.31|388.11|390.66|388.46|390.31|388.11|0
1626697950000|2021-07-19 12:32:30|390.14|387.94|390.31|388.11|390.31|388.11|389.97|387.77|0
1626697960000|2021-07-19 12:32:40|390.49|388.29|390.31|388.11|390.49|388.29|390.31|388.11|0
1626697970000|2021-07-19 12:32:50|390.49|388.29|390.49|388.29|390.49|388.29|390.49|388.29|0
1626697980000|2021-07-19 12:33:00|390.4|388.2|390.31|388.11|390.4|388.2|390.31|388.11|0
1626697990000|2021-07-19 12:33:10|390.14|387.94|390.14|387.94|390.14|387.94|390.14|387.94|0
1626698000000|2021-07-19 12:33:20|389.97|387.77|390.31|388.11|390.31|388.11|389.79|387.59|0
1626698010000|2021-07-19 12:33:30|390.49|388.29|390.83|388.63|390.83|388.63|390.49|388.29|0
1626698020000|2021-07-19 12:33:40|390.66|388.46|390.83|388.63|390.83|388.63|390.66|388.46|0
1626698030000|2021-07-19 12:33:50|390.49|388.29|390.83|388.63|390.83|388.63|390.49|388.29|0
1626698040000|2021-07-19 12:34:00|391.01|388.81|390.66|388.46|391.01|388.81|390.49|388.29|0
1626698050000|2021-07-19 12:34:10|390.49|388.29|390.83|388.63|390.83|388.63|390.49|388.29|0
1626698060000|2021-07-19 12:34:20|391.01|388.81|390.83|388.63|391.01|388.81|390.83|388.63|0
1626698080000|2021-07-19 12:34:40|390.92|388.72|390.92|388.72|390.92|388.72|390.92|388.72|0
1626698090000|2021-07-19 12:34:50|390.83|388.63|390.83|388.63|390.92|388.72|390.83|388.63|0
1626698100000|2021-07-19 12:35:00|391.18|388.98|391.7|389.5|391.7|389.5|391.18|388.98|0
1626698110000|2021-07-19 12:35:10|391.61|389.41|391.53|389.33|391.61|389.41|391.44|389.24|0
1626698120000|2021-07-19 12:35:20|391.7|389.5|391.87|389.67|391.87|389.67|391.7|389.5|0
1626698130000|2021-07-19 12:35:30|391.7|389.5|391.87|389.67|391.87|389.67|391.7|389.5|0
1626698140000|2021-07-19 12:35:40|391.7|389.5|391.35|389.15|391.7|389.5|391.35|389.15|0
1626698150000|2021-07-19 12:35:50|391.18|388.98|391.18|388.98|391.18|388.98|391.01|388.81|0
1626698160000|2021-07-19 12:36:00|391.35|389.15|391.35|389.15|391.53|389.33|391.35|389.15|0
1626698170000|2021-07-19 12:36:10|391.53|389.33|391.7|389.5|391.7|389.5|391.53|389.33|0
1626698180000|2021-07-19 12:36:20|391.53|389.33|391.87|389.67|391.87|389.67|391.53|389.33|0
1626698190000|2021-07-19 12:36:30|391.53|389.33|391.53|389.33|391.53|389.33|391.53|389.33|0
1626698200000|2021-07-19 12:36:40|391.7|389.5|391.01|388.81|391.7|389.5|391.01|388.81|0
1626698210000|2021-07-19 12:36:50|390.66|388.46|390.66|388.46|390.66|388.46|390.48|388.28|0
1626698220000|2021-07-19 12:37:00|390.31|388.11|390.14|387.94|390.31|388.11|390.14|387.94|0
1626698230000|2021-07-19 12:37:10|390.31|388.11|389.96|387.76|390.31|388.11|389.96|387.76|0
1626698240000|2021-07-19 12:37:20|389.79|387.59|388.92|386.72|389.79|387.59|388.92|386.72|0
1626698250000|2021-07-19 12:37:30|388.75|386.55|389.1|386.9|389.1|386.9|388.75|386.55|0
1626698260000|2021-07-19 12:37:40|388.92|386.72|388.75|386.55|388.92|386.72|388.75|386.55|0
1626698270000|2021-07-19 12:37:50|388.58|386.38|388.92|386.72|388.92|386.72|388.58|386.38|0
1626698280000|2021-07-19 12:38:00|388.75|386.55|388.06|385.86|388.75|386.55|388.06|385.86|0
1626698290000|2021-07-19 12:38:10|388.23|386.03|388.41|386.21|388.41|386.21|388.23|386.03|0
1626698300000|2021-07-19 12:38:20|388.23|386.03|388.49|386.29|388.49|386.29|388.23|386.03|0
1626698310000|2021-07-19 12:38:30|388.92|386.72|389.27|387.07|389.27|387.07|388.92|386.72|0
1626698320000|2021-07-19 12:38:40|389.62|387.42|389.1|386.9|389.62|387.42|389.1|386.9|0
1626698330000|2021-07-19 12:38:50|388.92|386.72|388.58|386.38|388.92|386.72|388.58|386.38|0
1626698340000|2021-07-19 12:39:00|388.75|386.55|388.58|386.38|388.75|386.55|388.58|386.38|0
1626698350000|2021-07-19 12:39:10|388.66|386.46|388.75|386.55|388.75|386.55|388.66|386.46|0
1626698360000|2021-07-19 12:39:20|388.4|386.2|388.75|386.55|388.75|386.55|388.4|386.2|0
1626698370000|2021-07-19 12:39:30|388.4|386.2|388.58|386.38|388.58|386.38|388.4|386.2|0
1626698380000|2021-07-19 12:39:40|388.75|386.55|388.58|386.38|388.75|386.55|388.58|386.38|0
1626698390000|2021-07-19 12:39:50|388.4|386.2|388.23|386.03|388.4|386.2|388.23|386.03|0
1626698400000|2021-07-19 12:40:00|388.4|386.2|387.89|385.69|388.4|386.2|387.89|385.69|0
1626698410000|2021-07-19 12:40:10|387.54|385.34|387.54|385.34|387.54|385.34|387.19|384.99|0
1626698420000|2021-07-19 12:40:20|387.71|385.51|388.23|386.03|388.23|386.03|387.71|385.51|0
1626698430000|2021-07-19 12:40:30|388.06|385.86|388.06|385.86|388.23|386.03|388.06|385.86|0
1626698440000|2021-07-19 12:40:40|387.71|385.51|387.71|385.51|387.89|385.69|387.71|385.51|0
1626698450000|2021-07-19 12:40:50|387.89|385.69|388.23|386.03|388.23|386.03|387.88|385.68|0
1626698460000|2021-07-19 12:41:00|387.88|385.68|388.06|385.86|388.06|385.86|387.88|385.68|0
1626698470000|2021-07-19 12:41:10|387.88|385.68|387.97|385.77|387.97|385.77|387.71|385.51|0
1626698480000|2021-07-19 12:41:20|388.06|385.86|388.4|386.2|388.4|386.2|387.88|385.68|0
1626698490000|2021-07-19 12:41:30|388.23|386.03|388.4|386.2|388.4|386.2|388.23|386.03|0
1626698500000|2021-07-19 12:41:40|388.06|385.86|387.88|385.68|388.23|386.03|387.88|385.68|0
1626698510000|2021-07-19 12:41:50|388.06|385.86|388.06|385.86|388.4|386.2|388.06|385.86|0
1626698520000|2021-07-19 12:42:00|388.4|386.2|388.75|386.55|388.75|386.55|388.4|386.2|0
1626698530000|2021-07-19 12:42:10|388.92|386.72|388.92|386.72|389.1|386.9|388.92|386.72|0
1626698540000|2021-07-19 12:42:20|388.75|386.55|389.1|386.9|389.1|386.9|388.75|386.55|0
1626698550000|2021-07-19 12:42:30|389.27|387.07|389.1|386.9|389.27|387.07|389.1|386.9|0
1626698560000|2021-07-19 12:42:40|389.27|387.07|389.62|387.42|389.62|387.42|389.27|387.07|0
1626698570000|2021-07-19 12:42:50|389.96|387.76|389.62|387.42|389.96|387.76|389.62|387.42|0
1626698580000|2021-07-19 12:43:00|389.79|387.59|389.7|387.5|389.79|387.59|389.61|387.41|0
1626698590000|2021-07-19 12:43:10|389.61|387.41|389.79|387.59|389.79|387.59|389.61|387.41|0
1626698600000|2021-07-19 12:43:20|389.44|387.24|389.18|386.98|389.44|387.24|389.1|386.9|0
1626698610000|2021-07-19 12:43:30|389.1|386.9|389.1|386.9|389.1|386.9|388.92|386.72|0
1626698620000|2021-07-19 12:43:40|389.09|386.89|389.79|387.59|389.79|387.59|389.09|386.89|0
1626698630000|2021-07-19 12:43:50|389.61|387.41|389.61|387.41|389.61|387.41|389.61|387.41|0
1626698640000|2021-07-19 12:44:00|389.44|387.24|388.48|386.28|389.44|387.24|388.48|386.28|0
1626698650000|2021-07-19 12:44:10|388.65|386.45|388.65|386.45|388.83|386.63|388.65|386.45|0
1626698660000|2021-07-19 12:44:20|388.48|386.28|388.31|386.11|388.48|386.28|388.31|386.11|0
1626698670000|2021-07-19 12:44:30|388.48|386.28|388.48|386.28|388.48|386.28|388.48|386.28|0
1626698680000|2021-07-19 12:44:40|388.31|386.11|388.48|386.28|388.48|386.28|388.31|386.11|0
1626698690000|2021-07-19 12:44:50|388.65|386.45|389.17|386.97|389.17|386.97|388.65|386.45|0
1626698700000|2021-07-19 12:45:00|388.48|386.28|387.61|385.41|388.48|386.28|387.61|385.41|0
1626698710000|2021-07-19 12:45:10|387.79|385.59|387.27|385.07|387.79|385.59|387.27|385.07|0
1626698720000|2021-07-19 12:45:20|387.44|385.24|387.61|385.41|387.61|385.41|387.44|385.24|0
1626698730000|2021-07-19 12:45:30|387.27|385.07|386.92|384.72|387.27|385.07|386.92|384.72|0
1626698760000|2021-07-19 12:46:00|387|384.8|386.75|384.55|387|384.8|386.75|384.55|0
1626698770000|2021-07-19 12:46:10|386.92|384.72|386.83|384.63|386.92|384.72|386.75|384.55|0
1626698780000|2021-07-19 12:46:20|386.92|384.72|386.92|384.72|387.09|384.89|386.92|384.72|0
1626698790000|2021-07-19 12:46:30|387.44|385.24|387.27|385.07|387.44|385.24|387.27|385.07|0
1626698800000|2021-07-19 12:46:40|387.44|385.24|387.96|385.76|387.96|385.76|387.44|385.24|0
1626698810000|2021-07-19 12:46:50|387.78|385.58|388.3|386.1|388.3|386.1|387.78|385.58|0
1626698820000|2021-07-19 12:47:00|388.48|386.28|388.13|385.93|388.48|386.28|388.13|385.93|0
1626698830000|2021-07-19 12:47:10|388.48|386.28|388.48|386.28|388.48|386.28|388.48|386.28|0
1626698840000|2021-07-19 12:47:20|388.65|386.45|388.48|386.28|388.65|386.45|388.48|386.28|0
1626698850000|2021-07-19 12:47:30|388.65|386.45|388.82|386.62|388.82|386.62|388.65|386.45|0
1626698860000|2021-07-19 12:47:40|388.65|386.45|388.65|386.45|388.65|386.45|388.48|386.28|0
1626698870000|2021-07-19 12:47:50|388.48|386.28|388.13|385.93|388.48|386.28|388.13|385.93|0
1626698880000|2021-07-19 12:48:00|388.3|386.1|388.13|385.93|388.48|386.28|388.13|385.93|0
1626698890000|2021-07-19 12:48:10|387.96|385.76|387.78|385.58|387.96|385.76|387.61|385.41|0
1626698900000|2021-07-19 12:48:20|387.61|385.41|387.61|385.41|387.61|385.41|387.61|385.41|0
1626698910000|2021-07-19 12:48:30|387.26|385.06|387.26|385.06|387.44|385.24|387.26|385.06|0
1626698930000|2021-07-19 12:48:50|387.44|385.24|387.26|385.06|387.44|385.24|387.26|385.06|0
1626698940000|2021-07-19 12:49:00|387.61|385.41|387.87|385.67|387.96|385.76|387.61|385.41|0
1626698950000|2021-07-19 12:49:10|387.96|385.76|387.78|385.58|387.96|385.76|387.78|385.58|0
1626698960000|2021-07-19 12:49:20|387.61|385.41|388.3|386.1|388.3|386.1|387.61|385.41|0
1626698970000|2021-07-19 12:49:30|388.48|386.28|388.82|386.62|388.82|386.62|388.48|386.28|0
1626698980000|2021-07-19 12:49:40|388.65|386.45|388.82|386.62|388.82|386.62|388.65|386.45|0
1626698990000|2021-07-19 12:49:50|389|386.8|389.86|387.66|389.86|387.66|389|386.8|0
1626699000000|2021-07-19 12:50:00|389.69|387.49|390.04|387.84|390.04|387.84|389.69|387.49|0
1626699010000|2021-07-19 12:50:10|389.86|387.66|390.04|387.84|390.04|387.84|389.86|387.66|0
1626699020000|2021-07-19 12:50:20|389.86|387.66|390.21|388.01|390.21|388.01|389.86|387.66|0
1626699030000|2021-07-19 12:50:30|390.39|388.19|390.04|387.84|390.39|388.19|389.86|387.66|0
1626699040000|2021-07-19 12:50:40|390.12|387.92|390.39|388.19|390.39|388.19|390.12|387.92|0
1626699050000|2021-07-19 12:50:50|390.56|388.36|390.39|388.19|390.56|388.36|390.39|388.19|0
1626699060000|2021-07-19 12:51:00|390.47|388.27|390.73|388.53|390.73|388.53|390.47|388.27|0
1626699070000|2021-07-19 12:51:10|390.91|388.71|390.73|388.53|390.91|388.71|390.56|388.36|0
1626699080000|2021-07-19 12:51:20|390.56|388.36|390.39|388.19|390.56|388.36|390.21|388.01|0
1626699090000|2021-07-19 12:51:30|390.04|387.84|390.56|388.36|390.56|388.36|390.04|387.84|0
1626699100000|2021-07-19 12:51:40|390.73|388.53|390.73|388.53|391.08|388.88|390.73|388.53|0
1626699110000|2021-07-19 12:51:50|390.82|388.62|390.73|388.53|390.91|388.71|390.73|388.53|0
1626699120000|2021-07-19 12:52:00|390.82|388.62|390.91|388.71|390.91|388.71|390.73|388.53|0
1626699130000|2021-07-19 12:52:10|391.08|388.88|391.25|389.05|391.25|389.05|391.08|388.88|0
1626699140000|2021-07-19 12:52:20|391.08|388.88|391.6|389.4|391.6|389.4|391.08|388.88|0
1626699150000|2021-07-19 12:52:30|391.43|389.23|391.6|389.4|391.6|389.4|391.43|389.23|0
1626699160000|2021-07-19 12:52:40|391.78|389.58|391.6|389.4|391.78|389.58|391.6|389.4|0
1626699170000|2021-07-19 12:52:50|391.51|389.31|391.43|389.23|391.6|389.4|391.43|389.23|0
1626699180000|2021-07-19 12:53:00|391.25|389.05|391.43|389.23|391.6|389.4|391.25|389.05|0
1626699190000|2021-07-19 12:53:10|391.25|389.05|391.08|388.88|391.25|389.05|391.08|388.88|0
1626699200000|2021-07-19 12:53:20|391.43|389.23|391.43|389.23|391.43|389.23|391.43|389.23|0
1626699210000|2021-07-19 12:53:30|391.51|389.31|391.6|389.4|391.6|389.4|391.51|389.31|0
1626699220000|2021-07-19 12:53:40|391.78|389.58|391.78|389.58|391.95|389.75|391.68|389.48|0
1626699230000|2021-07-19 12:53:50|391.6|389.4|391.86|389.66|391.95|389.75|391.6|389.4|0
1626699240000|2021-07-19 12:54:00|391.78|389.58|391.78|389.58|391.86|389.66|391.78|389.58|0
1626699250000|2021-07-19 12:54:10|391.6|389.4|391.6|389.4|391.6|389.4|391.6|389.4|0
1626699260000|2021-07-19 12:54:20|391.51|389.31|391.6|389.4|391.6|389.4|391.51|389.31|0
1626699270000|2021-07-19 12:54:30|391.78|389.58|391.95|389.75|391.95|389.75|391.78|389.58|0
1626699280000|2021-07-19 12:54:40|392.12|389.92|391.95|389.75|392.12|389.92|391.95|389.75|0
1626699300000|2021-07-19 12:55:00|391.6|389.4|391.51|389.31|391.6|389.4|391.51|389.31|0
1626699310000|2021-07-19 12:55:10|391.6|389.4|391.77|389.57|391.77|389.57|391.6|389.4|0
1626699320000|2021-07-19 12:55:20|391.43|389.23|391.6|389.4|391.6|389.4|391.43|389.23|0
1626699330000|2021-07-19 12:55:30|391.43|389.23|391.43|389.23|391.43|389.23|391.43|389.23|0
1626699340000|2021-07-19 12:55:40|391.25|389.05|391.08|388.88|391.25|389.05|391.08|388.88|0
1626699350000|2021-07-19 12:55:50|391.25|389.05|391.25|389.05|391.25|389.05|391.25|389.05|0
1626699360000|2021-07-19 12:56:00|391.08|388.88|390.9|388.7|391.08|388.88|390.9|388.7|0
1626699370000|2021-07-19 12:56:10|390.73|388.53|390.9|388.7|390.9|388.7|390.73|388.53|0
1626699380000|2021-07-19 12:56:20|391.08|388.88|391.43|389.23|391.43|389.23|391.08|388.88|0
1626699390000|2021-07-19 12:56:30|391.25|389.05|391.08|388.88|391.25|389.05|390.9|388.7|0
1626699400000|2021-07-19 12:56:40|391.25|389.05|391.34|389.14|391.34|389.14|391.25|389.05|0
1626699410000|2021-07-19 12:56:50|391.43|389.23|391.25|389.05|391.43|389.23|391.25|389.05|0
1626699420000|2021-07-19 12:57:00|391.08|388.88|390.9|388.7|391.08|388.88|390.9|388.7|0
1626699430000|2021-07-19 12:57:10|390.73|388.53|390.73|388.53|390.9|388.7|390.73|388.53|0
1626699440000|2021-07-19 12:57:20|390.56|388.36|390.38|388.18|390.56|388.36|390.38|388.18|0
1626699450000|2021-07-19 12:57:30|390.21|388.01|390.21|388.01|390.38|388.18|390.21|388.01|0
1626699460000|2021-07-19 12:57:40|390.03|387.83|390.03|387.83|390.03|387.83|390.03|387.83|0
1626699470000|2021-07-19 12:57:50|390.21|388.01|390.38|388.18|390.38|388.18|390.21|388.01|0
1626699480000|2021-07-19 12:58:00|390.21|388.01|390.21|388.01|390.21|388.01|390.21|388.01|0
1626699490000|2021-07-19 12:58:10|390.38|388.18|390.21|388.01|390.38|388.18|390.21|388.01|0
1626699500000|2021-07-19 12:58:20|390.38|388.18|390.38|388.18|390.38|388.18|390.38|388.18|0
1626699510000|2021-07-19 12:58:30|390.56|388.36|390.38|388.18|390.56|388.36|390.38|388.18|0
1626699520000|2021-07-19 12:58:40|390.21|388.01|390.21|388.01|390.21|388.01|390.21|388.01|0
1626699530000|2021-07-19 12:58:50|390.03|387.83|390.03|387.83|390.03|387.83|390.03|387.83|0
1626699540000|2021-07-19 12:59:00|389.86|387.66|390.21|388.01|390.38|388.18|389.86|387.66|0
1626699550000|2021-07-19 12:59:10|390.03|387.83|389.86|387.66|390.03|387.83|389.86|387.66|0
1626699560000|2021-07-19 12:59:20|389.69|387.49|389.69|387.49|389.69|387.49|389.69|387.49|0
1626699570000|2021-07-19 12:59:30|389.77|387.57|389.69|387.49|389.86|387.66|389.69|387.49|0
1626699580000|2021-07-19 12:59:40|389.86|387.66|389.86|387.66|389.86|387.66|389.69|387.49|0
1626699590000|2021-07-19 12:59:50|389.69|387.49|389.34|387.14|389.69|387.49|389.34|387.14|0
1626699600000|2021-07-19 13:00:00|388.99|386.79|388.64|386.44|388.99|386.79|388.64|386.44|0
1626699610000|2021-07-19 13:00:10|388.47|386.27|388.82|386.62|388.82|386.62|388.47|386.27|0
1626699620000|2021-07-19 13:00:20|389.34|387.14|389.17|386.97|389.51|387.31|389.17|386.97|0
1626699630000|2021-07-19 13:00:30|388.99|386.79|388.64|386.44|388.99|386.79|388.47|386.27|0
1626699640000|2021-07-19 13:00:40|388.47|386.27|388.3|386.1|388.47|386.27|388.3|386.1|0
1626699650000|2021-07-19 13:00:50|388.12|385.92|388.12|385.92|388.12|385.92|387.95|385.75|0
1626699660000|2021-07-19 13:01:00|387.95|385.75|387.43|385.23|387.95|385.75|387.43|385.23|0
1626699670000|2021-07-19 13:01:10|387.26|385.06|387.08|384.88|387.26|385.06|387.08|384.88|0
1626699680000|2021-07-19 13:01:20|386.91|384.71|386.74|384.54|386.91|384.71|386.74|384.54|0
1626699690000|2021-07-19 13:01:30|386.91|384.71|387.43|385.23|387.43|385.23|386.91|384.71|0
1626699700000|2021-07-19 13:01:40|387.6|385.4|387.43|385.23|387.6|385.4|387.43|385.23|0
1626699710000|2021-07-19 13:01:50|387.6|385.4|387.6|385.4|387.6|385.4|387.6|385.4|0
1626699720000|2021-07-19 13:02:00|387.43|385.23|387.78|385.58|387.78|385.58|387.26|385.06|0
1626699730000|2021-07-19 13:02:10|387.95|385.75|387.78|385.58|387.95|385.75|387.78|385.58|0
1626699740000|2021-07-19 13:02:20|387.6|385.4|387.95|385.75|387.95|385.75|387.6|385.4|0
1626699750000|2021-07-19 13:02:30|387.78|385.58|387.78|385.58|387.78|385.58|387.43|385.23|0
1626699760000|2021-07-19 13:02:40|387.6|385.4|387.6|385.4|387.6|385.4|387.43|385.23|0
1626699770000|2021-07-19 13:02:50|387.78|385.58|387.95|385.75|387.95|385.75|387.78|385.58|0
1626699780000|2021-07-19 13:03:00|387.78|385.58|387.95|385.75|387.95|385.75|387.78|385.58|0
1626699790000|2021-07-19 13:03:10|388.3|386.1|388.3|386.1|388.3|386.1|388.3|386.1|0
1626699800000|2021-07-19 13:03:20|388.12|385.92|388.12|385.92|388.12|385.92|388.12|385.92|0
1626699810000|2021-07-19 13:03:30|387.95|385.75|387.95|385.75|387.95|385.75|387.95|385.75|0
1626699820000|2021-07-19 13:03:40|387.78|385.58|387.43|385.23|387.78|385.58|387.43|385.23|0
1626699830000|2021-07-19 13:03:50|387.08|384.88|387.26|385.06|387.43|385.23|387.08|384.88|0
1626699840000|2021-07-19 13:04:00|387.08|384.88|387.26|385.06|387.26|385.06|387.08|384.88|0
1626699850000|2021-07-19 13:04:10|387.43|385.23|387.26|385.06|387.43|385.23|387.08|384.88|0
1626699860000|2021-07-19 13:04:20|387.43|385.23|387.08|384.88|387.6|385.4|387.08|384.88|0
1626699870000|2021-07-19 13:04:30|387.26|385.06|387.17|384.97|387.26|385.06|387.08|384.88|0
1626699880000|2021-07-19 13:04:40|387.26|385.06|387.08|384.88|387.26|385.06|387.08|384.88|0
1626699890000|2021-07-19 13:04:50|386.91|384.71|386.22|384.02|386.91|384.71|386.22|384.02|0
1626699900000|2021-07-19 13:05:00|386.56|384.36|386.56|384.36|386.91|384.71|386.56|384.36|0
1626699910000|2021-07-19 13:05:10|386.39|384.19|386.39|384.19|386.39|384.19|386.39|384.19|0
1626699920000|2021-07-19 13:05:20|386.22|384.02|386.22|384.02|386.39|384.19|386.22|384.02|0
1626699930000|2021-07-19 13:05:30|385.87|383.67|386.22|384.02|386.22|384.02|385.87|383.67|0
1626699940000|2021-07-19 13:05:40|386.39|384.19|386.91|384.71|386.91|384.71|386.39|384.19|0
1626699950000|2021-07-19 13:05:50|386.74|384.54|386.91|384.71|387.08|384.88|386.74|384.54|0
1626699960000|2021-07-19 13:06:00|386.74|384.54|386.91|384.71|386.91|384.71|386.56|384.36|0
1626699970000|2021-07-19 13:06:10|386.74|384.54|386.74|384.54|386.74|384.54|386.74|384.54|0
1626699980000|2021-07-19 13:06:20|386.91|384.71|386.39|384.19|386.91|384.71|386.39|384.19|0
1626699990000|2021-07-19 13:06:30|386.74|384.54|386.56|384.36|386.74|384.54|386.56|384.36|0
1626700000000|2021-07-19 13:06:40|386.39|384.19|386.39|384.19|386.39|384.19|386.39|384.19|0
1626700010000|2021-07-19 13:06:50|386.56|384.36|386.39|384.19|386.56|384.36|386.39|384.19|0
1626700020000|2021-07-19 13:07:00|386.56|384.36|386.74|384.54|386.74|384.54|386.39|384.19|0
1626700030000|2021-07-19 13:07:10|386.56|384.36|386.22|384.02|386.56|384.36|386.04|383.84|0
1626700040000|2021-07-19 13:07:20|386.56|384.36|386.74|384.54|386.74|384.54|386.56|384.36|0
1626700050000|2021-07-19 13:07:30|386.91|384.71|386.91|384.71|386.91|384.71|386.74|384.54|0
1626700060000|2021-07-19 13:07:40|386.74|384.54|387.08|384.88|387.08|384.88|386.74|384.54|0
1626700070000|2021-07-19 13:07:50|387.25|385.05|387.43|385.23|387.43|385.23|387.25|385.05|0
1626700080000|2021-07-19 13:08:00|387.25|385.05|386.74|384.54|387.25|385.05|386.74|384.54|0
1626700090000|2021-07-19 13:08:10|386.56|384.36|386.56|384.36|386.56|384.36|386.56|384.36|0
1626700100000|2021-07-19 13:08:20|386.39|384.19|386.39|384.19|386.39|384.19|386.22|384.02|0
1626700110000|2021-07-19 13:08:30|386.56|384.36|387.25|385.05|387.25|385.05|386.56|384.36|0
1626700120000|2021-07-19 13:08:40|387.08|384.88|387.25|385.05|387.25|385.05|387.08|384.88|0
1626700130000|2021-07-19 13:08:50|387.08|384.88|387.08|384.88|387.08|384.88|387.08|384.88|0
1626700140000|2021-07-19 13:09:00|386.91|384.71|386.91|384.71|386.91|384.71|386.91|384.71|0
1626700150000|2021-07-19 13:09:10|386.73|384.53|386.56|384.36|386.73|384.53|386.56|384.36|0
1626700160000|2021-07-19 13:09:20|386.47|384.27|386.73|384.53|386.73|384.53|386.47|384.27|0
1626700170000|2021-07-19 13:09:30|386.91|384.71|387.25|385.05|387.25|385.05|386.91|384.71|0
1626700180000|2021-07-19 13:09:40|387.08|384.88|387.08|384.88|387.25|385.05|386.91|384.71|0
1626700190000|2021-07-19 13:09:50|387.6|385.4|386.73|384.53|387.6|385.4|386.73|384.53|0
1626700200000|2021-07-19 13:10:00|386.82|384.62|386.56|384.36|386.82|384.62|386.56|384.36|0
1626700210000|2021-07-19 13:10:10|386.04|383.84|386.04|383.84|386.22|384.02|386.04|383.84|0
1626700220000|2021-07-19 13:10:20|386.22|384.02|386.04|383.84|386.22|384.02|386.04|383.84|0
1626700230000|2021-07-19 13:10:30|385.7|383.5|385.87|383.67|385.87|383.67|385.18|382.98|0
1626700240000|2021-07-19 13:10:40|386.22|384.02|386.91|384.71|386.91|384.71|386.22|384.02|0
1626700250000|2021-07-19 13:10:50|386.73|384.53|386.91|384.71|386.91|384.71|386.73|384.53|0
1626700260000|2021-07-19 13:11:00|386.82|384.62|387.08|384.88|387.25|385.05|386.82|384.62|0
1626700270000|2021-07-19 13:11:10|386.91|384.71|386.99|384.79|387.08|384.88|386.73|384.53|0
1626700280000|2021-07-19 13:11:20|387.08|384.88|386.99|384.79|387.08|384.88|386.99|384.79|0
1626700290000|2021-07-19 13:11:30|386.91|384.71|387.08|384.88|387.08|384.88|386.91|384.71|0
1626700300000|2021-07-19 13:11:40|387.25|385.05|387.6|385.4|387.6|385.4|387.25|385.05|0
1626700310000|2021-07-19 13:11:50|387.43|385.23|387.08|384.88|387.43|385.23|387.08|384.88|0
1626700320000|2021-07-19 13:12:00|386.91|384.71|386.91|384.71|386.91|384.71|386.73|384.53|0
1626700330000|2021-07-19 13:12:10|387.08|384.88|387.43|385.23|387.43|385.23|387.08|384.88|0
1626700340000|2021-07-19 13:12:20|387.6|385.4|387.6|385.4|387.6|385.4|387.43|385.23|0
1626700350000|2021-07-19 13:12:30|387.25|385.05|387.08|384.88|387.25|385.05|387.08|384.88|0
1626700360000|2021-07-19 13:12:40|387.25|385.05|387.08|384.88|387.25|385.05|387.08|384.88|0
1626700370000|2021-07-19 13:12:50|386.91|384.71|386.73|384.53|386.91|384.71|386.73|384.53|0
1626700400000|2021-07-19 13:13:20|386.56|384.36|386.56|384.36|386.56|384.36|386.56|384.36|0
1626700410000|2021-07-19 13:13:30|386.73|384.53|386.56|384.36|386.73|384.53|386.56|384.36|0
1626700420000|2021-07-19 13:13:40|386.47|384.27|386.39|384.19|386.47|384.27|386.21|384.01|0
1626700430000|2021-07-19 13:13:50|386.21|384.01|386.04|383.84|386.21|384.01|385.87|383.67|0
1626700440000|2021-07-19 13:14:00|386.39|384.19|386.39|384.19|386.39|384.19|386.39|384.19|0
1626700450000|2021-07-19 13:14:10|386.47|384.27|386.04|383.84|386.47|384.27|386.04|383.84|0
1626700460000|2021-07-19 13:14:20|386.21|384.01|386.12|383.92|386.39|384.19|386.12|383.92|0
1626700470000|2021-07-19 13:14:30|386.21|384.01|386.21|384.01|386.21|384.01|386.21|384.01|0
1626700480000|2021-07-19 13:14:40|386.39|384.19|386.39|384.19|386.39|384.19|386.39|384.19|0
1626700490000|2021-07-19 13:14:50|386.3|384.1|386.21|384.01|386.3|384.1|386.21|384.01|0
1626700500000|2021-07-19 13:15:00|386.04|383.84|386.04|383.84|386.39|384.19|386.04|383.84|0
1626700510000|2021-07-19 13:15:10|385.87|383.67|385.87|383.67|385.87|383.67|385.87|383.67|0
1626700520000|2021-07-19 13:15:20|386.04|383.84|386.21|384.01|386.21|384.01|386.04|383.84|0
1626700530000|2021-07-19 13:15:30|386.39|384.19|386.21|384.01|386.39|384.19|386.21|384.01|0
1626700540000|2021-07-19 13:15:40|386.56|384.36|386.39|384.19|386.56|384.36|386.21|384.01|0
1626700550000|2021-07-19 13:15:50|386.21|384.01|386.39|384.19|386.39|384.19|386.21|384.01|0
1626700560000|2021-07-19 13:16:00|386.21|384.01|386.12|383.92|386.21|384.01|386.12|383.92|0
1626700570000|2021-07-19 13:16:10|386.21|384.01|385.87|383.67|386.21|384.01|385.87|383.67|0
1626700580000|2021-07-19 13:16:20|386.04|383.84|386.04|383.84|386.04|383.84|385.87|383.67|0
1626700590000|2021-07-19 13:16:30|386.21|384.01|386.21|384.01|386.21|384.01|386.04|383.84|0
1626700600000|2021-07-19 13:16:40|386.04|383.84|386.21|384.01|386.21|384.01|386.04|383.84|0
1626700610000|2021-07-19 13:16:50|386.04|383.84|385.69|383.49|386.04|383.84|385.52|383.32|0
1626700620000|2021-07-19 13:17:00|386.04|383.84|386.04|383.84|386.04|383.84|385.95|383.75|0
1626700630000|2021-07-19 13:17:10|385.87|383.67|386.04|383.84|386.04|383.84|385.87|383.67|0
1626700640000|2021-07-19 13:17:20|386.21|384.01|386.21|384.01|386.21|384.01|386.21|384.01|0
1626700650000|2021-07-19 13:17:30|386.04|383.84|386.04|383.84|386.04|383.84|386.04|383.84|0
1626700660000|2021-07-19 13:17:40|386.21|384.01|386.21|384.01|386.21|384.01|386.21|384.01|0
1626700670000|2021-07-19 13:17:50|386.04|383.84|386.04|383.84|386.04|383.84|386.04|383.84|0
1626700680000|2021-07-19 13:18:00|386.12|383.92|386.21|384.01|386.38|384.18|386.12|383.92|0
1626700700000|2021-07-19 13:18:20|386.38|384.18|386.56|384.36|386.56|384.36|386.38|384.18|0
1626700710000|2021-07-19 13:18:30|386.21|384.01|386.04|383.84|386.21|384.01|386.04|383.84|0
1626700720000|2021-07-19 13:18:40|385.52|383.32|385.52|383.32|385.69|383.49|385.52|383.32|0
1626700730000|2021-07-19 13:18:50|385.17|382.97|385|382.8|385.17|382.97|385|382.8|0
1626700740000|2021-07-19 13:19:00|385.17|382.97|385.69|383.49|385.69|383.49|385.17|382.97|0
1626700750000|2021-07-19 13:19:10|385.87|383.67|386.21|384.01|386.21|384.01|385.87|383.67|0
1626700760000|2021-07-19 13:19:20|386.04|383.84|386.21|384.01|386.21|384.01|386.04|383.84|0
1626700770000|2021-07-19 13:19:30|386.38|384.18|386.21|384.01|386.38|384.18|386.04|383.84|0
1626700780000|2021-07-19 13:19:40|386.04|383.84|386.21|384.01|386.21|384.01|386.04|383.84|0
1626700790000|2021-07-19 13:19:50|386.04|383.84|386.04|383.84|386.04|383.84|386.04|383.84|0
1626700800000|2021-07-19 13:20:00|386.21|384.01|385.86|383.66|386.21|384.01|385.69|383.49|0
1626700810000|2021-07-19 13:20:10|386.04|383.84|386.04|383.84|386.04|383.84|386.04|383.84|0
1626700820000|2021-07-19 13:20:20|386.21|384.01|386.04|383.84|386.21|384.01|386.04|383.84|0
1626700830000|2021-07-19 13:20:30|386.21|384.01|386.04|383.84|386.21|384.01|386.04|383.84|0
1626700840000|2021-07-19 13:20:40|386.21|384.01|386.21|384.01|386.21|384.01|386.21|384.01|0
1626700850000|2021-07-19 13:20:50|386.38|384.18|386.38|384.18|386.38|384.18|386.38|384.18|0
1626700860000|2021-07-19 13:21:00|386.56|384.36|386.9|384.7|386.9|384.7|386.38|384.18|0
1626700880000|2021-07-19 13:21:20|387.07|384.87|387.25|385.05|387.25|385.05|387.07|384.87|0
1626700890000|2021-07-19 13:21:30|387.59|385.39|387.42|385.22|387.59|385.39|387.42|385.22|0
1626700900000|2021-07-19 13:21:40|387.25|385.05|387.25|385.05|387.25|385.05|387.25|385.05|0
1626700910000|2021-07-19 13:21:50|387.42|385.22|387.07|384.87|387.42|385.22|387.07|384.87|0
1626700920000|2021-07-19 13:22:00|386.73|384.53|386.9|384.7|386.9|384.7|386.73|384.53|0
1626700930000|2021-07-19 13:22:10|386.73|384.53|387.25|385.05|387.25|385.05|386.73|384.53|0
1626700940000|2021-07-19 13:22:20|387.07|384.87|386.9|384.7|387.25|385.05|386.9|384.7|0
1626700950000|2021-07-19 13:22:30|386.73|384.53|386.73|384.53|386.73|384.53|386.73|384.53|0
1626700960000|2021-07-19 13:22:40|386.9|384.7|386.9|384.7|386.98|384.78|386.9|384.7|0
1626700970000|2021-07-19 13:22:50|386.73|384.53|386.9|384.7|386.9|384.7|386.73|384.53|0
1626700980000|2021-07-19 13:23:00|387.07|384.87|387.07|384.87|387.07|384.87|387.07|384.87|0
1626700990000|2021-07-19 13:23:10|386.9|384.7|386.73|384.53|386.9|384.7|386.73|384.53|0
1626701000000|2021-07-19 13:23:20|386.81|384.61|386.73|384.53|386.81|384.61|386.73|384.53|0
1626701020000|2021-07-19 13:23:40|386.81|384.61|387.07|384.87|387.07|384.87|386.73|384.53|0
1626701030000|2021-07-19 13:23:50|387.16|384.96|387.25|385.05|387.25|385.05|387.16|384.96|0
1626701040000|2021-07-19 13:24:00|387.42|385.22|387.59|385.39|387.59|385.39|387.42|385.22|0
1626701050000|2021-07-19 13:24:10|387.68|385.48|387.77|385.57|387.77|385.57|387.68|385.48|0
1626701060000|2021-07-19 13:24:20|387.59|385.39|387.59|385.39|387.59|385.39|387.59|385.39|0
1626701070000|2021-07-19 13:24:30|387.77|385.57|387.94|385.74|387.94|385.74|387.77|385.57|0
1626701080000|2021-07-19 13:24:40|387.77|385.57|387.85|385.65|387.94|385.74|387.77|385.57|0
1626701090000|2021-07-19 13:24:50|387.94|385.74|387.94|385.74|387.94|385.74|387.94|385.74|0
1626701100000|2021-07-19 13:25:00|387.59|385.39|387.77|385.57|387.77|385.57|387.59|385.39|0
1626701110000|2021-07-19 13:25:10|387.59|385.39|387.94|385.74|387.94|385.74|387.59|385.39|0
1626701120000|2021-07-19 13:25:20|387.77|385.57|387.77|385.57|387.94|385.74|387.77|385.57|0
1626701130000|2021-07-19 13:25:30|387.59|385.39|387.59|385.39|387.59|385.39|387.59|385.39|0
1626701140000|2021-07-19 13:25:40|387.5|385.3|387.5|385.3|387.5|385.3|387.5|385.3|0
1626701150000|2021-07-19 13:25:50|387.59|385.39|387.77|385.57|387.77|385.57|387.42|385.22|0
1626701160000|2021-07-19 13:26:00|387.59|385.39|387.59|385.39|387.59|385.39|387.42|385.22|0
1626701170000|2021-07-19 13:26:10|387.94|385.74|388.11|385.91|388.29|386.09|387.94|385.74|0
1626701180000|2021-07-19 13:26:20|388.29|386.09|388.11|385.91|388.29|386.09|388.11|385.91|0
1626701190000|2021-07-19 13:26:30|388.29|386.09|388.46|386.26|388.46|386.26|388.28|386.08|0
1626701200000|2021-07-19 13:26:40|388.63|386.43|388.28|386.08|388.63|386.43|388.28|386.08|0
1626701210000|2021-07-19 13:26:50|388.46|386.26|388.46|386.26|388.46|386.26|388.28|386.08|0
1626701220000|2021-07-19 13:27:00|388.63|386.43|388.46|386.26|388.63|386.43|388.46|386.26|0
1626701230000|2021-07-19 13:27:10|388.63|386.43|388.98|386.78|388.98|386.78|388.63|386.43|0
1626701240000|2021-07-19 13:27:20|388.46|386.26|388.11|385.91|388.46|386.26|388.11|385.91|0
1626701250000|2021-07-19 13:27:30|388.28|386.08|388.11|385.91|388.28|386.08|388.11|385.91|0
1626701260000|2021-07-19 13:27:40|388.28|386.08|387.94|385.74|388.28|386.08|387.94|385.74|0
1626701270000|2021-07-19 13:27:50|387.59|385.39|387.5|385.3|387.59|385.39|387.42|385.22|0
1626701280000|2021-07-19 13:28:00|387.42|385.22|388.28|386.08|388.28|386.08|387.42|385.22|0
1626701290000|2021-07-19 13:28:10|388.11|385.91|388.11|385.91|388.11|385.91|388.11|385.91|0
1626701300000|2021-07-19 13:28:20|388.28|386.08|388.46|386.26|388.63|386.43|388.28|386.08|0
1626701320000|2021-07-19 13:28:40|388.28|386.08|388.63|386.43|388.8|386.6|388.28|386.08|0
1626701330000|2021-07-19 13:28:50|388.46|386.26|388.28|386.08|388.46|386.26|388.28|386.08|0
1626701340000|2021-07-19 13:29:00|388.11|385.91|387.94|385.74|388.11|385.91|387.94|385.74|0
1626701350000|2021-07-19 13:29:10|388.11|385.91|388.11|385.91|388.11|385.91|388.11|385.91|0
1626701360000|2021-07-19 13:29:20|388.28|386.08|388.28|386.08|388.28|386.08|388.11|385.91|0
1626701370000|2021-07-19 13:29:30|388.11|385.91|387.94|385.74|388.11|385.91|387.94|385.74|0
1626701380000|2021-07-19 13:29:40|387.76|385.56|388.11|385.91|388.11|385.91|387.76|385.56|0
1626701390000|2021-07-19 13:29:50|387.94|385.74|387.67|385.47|387.94|385.74|387.67|385.47|0
1626701400000|2021-07-19 13:30:00|387.94|385.74|386.9|384.7|387.94|385.74|386.72|384.52|0
1626701410000|2021-07-19 13:30:10|386.72|384.52|386.03|383.83|386.72|384.52|385.51|383.31|0
1626701420000|2021-07-19 13:30:20|386.9|384.7|387.94|385.74|388.11|385.91|386.9|384.7|0
1626701430000|2021-07-19 13:30:30|387.76|385.56|387.24|385.04|387.76|385.56|387.07|384.87|0
1626701440000|2021-07-19 13:30:40|387.42|385.22|388.28|386.08|388.28|386.08|387.42|385.22|0
1626701450000|2021-07-19 13:30:50|387.42|385.22|386.21|384.01|387.42|385.22|386.21|384.01|0
1626701460000|2021-07-19 13:31:00|386.55|384.35|388.8|386.6|388.8|386.6|386.55|384.35|0
1626701470000|2021-07-19 13:31:10|388.28|386.08|388.8|386.6|389.15|386.95|388.28|386.08|0
1626701480000|2021-07-19 13:31:20|388.63|386.43|390.37|388.17|390.37|388.17|388.63|386.43|0
1626701490000|2021-07-19 13:31:30|388.98|386.78|390.54|388.34|390.54|388.34|388.98|386.78|0
1626701500000|2021-07-19 13:31:40|391.06|388.86|391.06|388.86|391.41|389.21|390.89|388.69|0
1626701510000|2021-07-19 13:31:50|391.23|389.03|391.23|389.03|391.23|389.03|391.06|388.86|0
1626701520000|2021-07-19 13:32:00|391.41|389.21|390.89|388.69|391.41|389.21|390.71|388.51|0
1626701530000|2021-07-19 13:32:10|390.71|388.51|390.19|387.99|390.71|388.51|390.19|387.99|0
1626701540000|2021-07-19 13:32:20|389.84|387.64|389.06|386.86|389.84|387.64|389.06|386.86|0
1626701550000|2021-07-19 13:32:30|388.28|386.08|388.28|386.08|388.8|386.6|387.94|385.74|0
1626701560000|2021-07-19 13:32:40|388.11|385.91|387.24|385.04|388.63|386.43|387.24|385.04|0
1626701570000|2021-07-19 13:32:50|386.72|384.52|385.86|383.66|386.72|384.52|385.86|383.66|0
1626701580000|2021-07-19 13:33:00|385.69|383.49|384.82|382.62|385.69|383.49|384.82|382.62|0
1626701590000|2021-07-19 13:33:10|385.34|383.14|384.65|382.45|385.34|383.14|384.65|382.45|0
1626701600000|2021-07-19 13:33:20|384.48|382.28|384.13|381.93|384.65|382.45|384.13|381.93|0
1626701610000|2021-07-19 13:33:30|386.72|384.52|386.03|383.83|386.72|384.52|386.03|383.83|0
1626701620000|2021-07-19 13:33:40|386.2|384|385.69|383.49|386.72|384.52|385.69|383.49|0
1626701630000|2021-07-19 13:33:50|386.55|384.35|386.38|384.18|387.59|385.39|386.38|384.18|0
1626701640000|2021-07-19 13:34:00|386.9|384.7|386.38|384.18|386.9|384.7|386.03|383.83|0
1626701650000|2021-07-19 13:34:10|385.34|383.14|385.34|383.14|385.51|383.31|385.17|382.97|0
1626701660000|2021-07-19 13:34:20|384.99|382.79|384.82|382.62|385.17|382.97|384.82|382.62|0
1626701670000|2021-07-19 13:34:30|385.34|383.14|384.99|382.79|385.34|383.14|384.99|382.79|0
1626701680000|2021-07-19 13:34:40|385.34|383.14|385.17|382.97|385.34|383.14|384.99|382.79|0
1626701690000|2021-07-19 13:34:50|385.51|383.31|385.17|382.97|386.2|384|385.17|382.97|0
1626701700000|2021-07-19 13:35:00|385.34|383.14|385.17|382.97|385.34|383.14|384.99|382.79|0
1626701710000|2021-07-19 13:35:10|385.34|383.14|386.2|384|386.2|384|385.34|383.14|0
1626701720000|2021-07-19 13:35:20|387.07|384.87|387.76|385.56|387.93|385.73|387.07|384.87|0
1626701730000|2021-07-19 13:35:30|386.89|384.69|386.55|384.35|386.89|384.69|386.55|384.35|0
1626701740000|2021-07-19 13:35:40|386.89|384.69|386.89|384.69|387.07|384.87|386.89|384.69|0
1626701750000|2021-07-19 13:35:50|386.2|384|385.51|383.31|386.38|384.18|385.51|383.31|0
1626701760000|2021-07-19 13:36:00|384.82|382.62|384.82|382.62|384.82|382.62|384.13|381.93|0
1626701770000|2021-07-19 13:36:10|385.17|382.97|385.17|382.97|385.17|382.97|384.99|382.79|0
1626701780000|2021-07-19 13:36:20|384.65|382.45|388.11|385.91|388.11|385.91|384.65|382.45|0
1626701790000|2021-07-19 13:36:30|388.97|386.77|390.02|387.82|390.02|387.82|388.8|386.6|0
1626701800000|2021-07-19 13:36:40|389.84|387.64|388.45|386.25|389.84|387.64|388.45|386.25|0
1626701810000|2021-07-19 13:36:50|388.8|386.6|389.67|387.47|389.67|387.47|388.8|386.6|0
1626701820000|2021-07-19 13:37:00|389.84|387.64|389.32|387.12|389.84|387.64|389.32|387.12|0
1626701830000|2021-07-19 13:37:10|388.8|386.6|388.63|386.43|388.97|386.77|388.63|386.43|0
1626701840000|2021-07-19 13:37:20|388.45|386.25|388.28|386.08|388.45|386.25|388.11|385.91|0
1626701850000|2021-07-19 13:37:30|388.11|385.91|386.98|384.78|388.11|385.91|386.98|384.78|0
1626701860000|2021-07-19 13:37:40|386.37|384.17|387.24|385.04|387.24|385.04|386.37|384.17|0
1626701870000|2021-07-19 13:37:50|386.37|384.17|385.86|383.66|386.37|384.17|385.86|383.66|0
1626701880000|2021-07-19 13:38:00|386.03|383.83|387.24|385.04|387.24|385.04|386.03|383.83|0
1626701890000|2021-07-19 13:38:10|387.07|384.87|388.63|386.43|388.63|386.43|387.07|384.87|0
1626701900000|2021-07-19 13:38:20|388.45|386.25|389.32|387.12|389.32|387.12|388.28|386.08|0
1626701910000|2021-07-19 13:38:30|389.15|386.95|388.45|386.25|389.15|386.95|388.45|386.25|0
1626701920000|2021-07-19 13:38:40|388.28|386.08|388.28|386.08|388.28|386.08|387.93|385.73|0
1626701930000|2021-07-19 13:38:50|388.8|386.6|387.59|385.39|388.8|386.6|387.59|385.39|0
1626701940000|2021-07-19 13:39:00|387.41|385.21|387.24|385.04|387.41|385.21|386.89|384.69|0
1626701950000|2021-07-19 13:39:10|386.89|384.69|386.2|384|386.89|384.69|386.2|384|0
1626701960000|2021-07-19 13:39:20|386.55|384.35|385.86|383.66|386.55|384.35|385.86|383.66|0
1626701970000|2021-07-19 13:39:30|385.77|383.57|385.86|383.66|385.86|383.66|385.68|383.48|0
1626701980000|2021-07-19 13:39:40|385.16|382.96|385.34|383.14|385.34|383.14|385.16|382.96|0
1626701990000|2021-07-19 13:39:50|385.51|383.31|387.59|385.39|387.59|385.39|385.51|383.31|0
1626702000000|2021-07-19 13:40:00|387.24|385.04|386.2|384|387.24|385.04|386.2|384|0
1626702010000|2021-07-19 13:40:10|385.34|383.14|385.16|382.96|385.34|383.14|385.16|382.96|0
1626702020000|2021-07-19 13:40:20|385.68|383.48|385.85|383.65|385.85|383.65|384.82|382.62|0
1626702030000|2021-07-19 13:40:30|385.34|383.14|384.47|382.27|385.34|383.14|384.47|382.27|0
1626702040000|2021-07-19 13:40:40|384.3|382.1|384.13|381.93|384.3|382.1|383.96|381.76|0
1626702050000|2021-07-19 13:40:50|384.3|382.1|384.13|381.93|384.3|382.1|384.13|381.93|0
1626702060000|2021-07-19 13:41:00|382.66|380.46|382.75|380.55|382.92|380.72|382.58|380.38|0
1626702070000|2021-07-19 13:41:10|382.92|380.72|383.44|381.24|383.44|381.24|382.92|380.72|0
1626702080000|2021-07-19 13:41:20|383.27|381.07|382.4|380.2|383.27|381.07|382.4|380.2|0
1626702090000|2021-07-19 13:41:30|382.06|379.86|381.72|379.52|382.06|379.86|381.54|379.34|0
1626702100000|2021-07-19 13:41:40|382.23|380.03|382.06|379.86|382.75|380.55|381.89|379.69|0
1626702110000|2021-07-19 13:41:50|382.58|380.38|382.58|380.38|382.92|380.72|382.58|380.38|0
1626702120000|2021-07-19 13:42:00|383.27|381.07|383.61|381.41|383.61|381.41|383.27|381.07|0
1626702130000|2021-07-19 13:42:10|383.95|381.75|384.3|382.1|384.3|382.1|383.78|381.58|0
1626702140000|2021-07-19 13:42:20|383.78|381.58|384.3|382.1|384.3|382.1|383.78|381.58|0
1626702150000|2021-07-19 13:42:30|384.13|381.93|384.3|382.1|384.3|382.1|384.13|381.93|0
1626702160000|2021-07-19 13:42:40|384.99|382.79|385.16|382.96|385.16|382.96|384.99|382.79|0
1626702170000|2021-07-19 13:42:50|385.07|382.87|385.94|383.74|386.03|383.83|385.07|382.87|0
1626702180000|2021-07-19 13:43:00|386.72|384.52|386.72|384.52|386.72|384.52|386.55|384.35|0
1626702190000|2021-07-19 13:43:10|386.37|384.17|386.54|384.34|386.72|384.52|386.37|384.17|0
1626702200000|2021-07-19 13:43:20|387.06|384.86|387.41|385.21|387.41|385.21|387.06|384.86|0
1626702210000|2021-07-19 13:43:30|387.93|385.73|387.93|385.73|388.1|385.9|387.93|385.73|0
1626702220000|2021-07-19 13:43:40|387.41|385.21|387.58|385.38|387.76|385.56|387.41|385.21|0
1626702230000|2021-07-19 13:43:50|386.89|384.69|386.89|384.69|386.89|384.69|386.54|384.34|0
1626702240000|2021-07-19 13:44:00|386.72|384.52|388.62|386.42|388.62|386.42|386.72|384.52|0
1626702250000|2021-07-19 13:44:10|388.8|386.6|389.49|387.29|389.49|387.29|388.8|386.6|0
1626702260000|2021-07-19 13:44:20|389.66|387.46|390.19|387.99|390.19|387.99|389.66|387.46|0
1626702270000|2021-07-19 13:44:30|390.53|388.33|389.66|387.46|390.53|388.33|389.66|387.46|0
1626702280000|2021-07-19 13:44:40|389.49|387.29|389.49|387.29|389.66|387.46|389.49|387.29|0
1626702290000|2021-07-19 13:44:50|389.84|387.64|390.36|388.16|390.36|388.16|389.84|387.64|0
1626702300000|2021-07-19 13:45:00|390.01|387.81|390.01|387.81|390.18|387.98|390.01|387.81|0
1626702310000|2021-07-19 13:45:10|389.32|387.12|388.8|386.6|389.32|387.12|388.8|386.6|0
1626702320000|2021-07-19 13:45:20|388.45|386.25|388.62|386.42|389.49|387.29|388.45|386.25|0
1626702330000|2021-07-19 13:45:30|388.97|386.77|389.66|387.46|389.66|387.46|388.45|386.25|0
1626702340000|2021-07-19 13:45:40|389.84|387.64|390.01|387.81|390.01|387.81|389.84|387.64|0
1626702350000|2021-07-19 13:45:50|389.66|387.46|390.09|387.89|390.36|388.16|389.66|387.46|0
1626702360000|2021-07-19 13:46:00|389.49|387.29|389.49|387.29|389.49|387.29|389.32|387.12|0
1626702370000|2021-07-19 13:46:10|389.84|387.64|389.66|387.46|390.01|387.81|389.66|387.46|0
1626702380000|2021-07-19 13:46:20|388.88|386.68|389.14|386.94|389.14|386.94|388.88|386.68|0
1626702390000|2021-07-19 13:46:30|388.97|386.77|388.62|386.42|389.32|387.12|388.62|386.42|0
1626702400000|2021-07-19 13:46:40|388.8|386.6|388.45|386.25|388.8|386.6|388.45|386.25|0
1626702410000|2021-07-19 13:46:50|388.27|386.07|388.1|385.9|388.8|386.6|388.1|385.9|0
1626702420000|2021-07-19 13:47:00|387.66|385.46|387.24|385.04|387.75|385.55|387.24|385.04|0
1626702430000|2021-07-19 13:47:10|386.37|384.17|386.54|384.34|386.54|384.34|386.37|384.17|0
1626702440000|2021-07-19 13:47:20|385.85|383.65|387.06|384.86|387.06|384.86|385.85|383.65|0
1626702450000|2021-07-19 13:47:30|387.41|385.21|386.54|384.34|387.41|385.21|386.2|384|0
1626702460000|2021-07-19 13:47:40|386.2|384|386.2|384|386.37|384.17|386.2|384|0
1626702470000|2021-07-19 13:47:50|386.02|383.82|386.2|384|386.2|384|385.51|383.31|0
1626702480000|2021-07-19 13:48:00|386.28|384.08|385.85|383.65|386.37|384.17|385.85|383.65|0
1626702490000|2021-07-19 13:48:10|386.11|383.91|385.33|383.13|386.11|383.91|385.33|383.13|0
1626702500000|2021-07-19 13:48:20|385.16|382.96|385.85|383.65|385.85|383.65|385.16|382.96|0
1626702510000|2021-07-19 13:48:30|385.51|383.31|385.33|383.13|385.68|383.48|385.33|383.13|0
1626702520000|2021-07-19 13:48:40|385.68|383.48|385.68|383.48|386.2|384|385.68|383.48|0
1626702530000|2021-07-19 13:48:50|386.02|383.82|384.99|382.79|386.02|383.82|384.99|382.79|0
1626702540000|2021-07-19 13:49:00|384.3|382.1|383.95|381.75|384.47|382.27|383.95|381.75|0
1626702550000|2021-07-19 13:49:10|384.12|381.92|384.3|382.1|384.3|382.1|383.61|381.41|0
1626702560000|2021-07-19 13:49:20|383.95|381.75|383.78|381.58|384.3|382.1|383.78|381.58|0
1626702570000|2021-07-19 13:49:30|384.3|382.1|384.12|381.92|384.81|382.61|384.12|381.92|0
1626702580000|2021-07-19 13:49:40|383.95|381.75|383.78|381.58|384.12|381.92|383.43|381.23|0
1626702590000|2021-07-19 13:49:50|384.12|381.92|383.43|381.23|384.12|381.92|383.43|381.23|0
1626702600000|2021-07-19 13:50:00|382.92|380.72|381.62|379.42|382.92|380.72|381.62|379.42|0
1626702610000|2021-07-19 13:50:10|382.4|380.2|382.4|380.2|382.4|380.2|382.4|380.2|0
1626702620000|2021-07-19 13:50:20|382.74|380.54|382.92|380.72|382.92|380.72|382.57|380.37|0
1626702630000|2021-07-19 13:50:30|382.57|380.37|381.02|378.82|382.57|380.37|381.02|378.82|0
1626702640000|2021-07-19 13:50:40|381.37|379.17|381.37|379.17|381.71|379.51|381.37|379.17|0
1626702650000|2021-07-19 13:50:50|381.71|379.51|380.68|378.48|381.71|379.51|380.68|378.48|0
1626702660000|2021-07-19 13:51:00|380.51|378.31|381.37|379.17|381.71|379.51|380.51|378.31|0
1626702670000|2021-07-19 13:51:10|381.54|379.34|381.02|378.82|381.54|379.34|381.02|378.82|0
1626702680000|2021-07-19 13:51:20|380.85|378.65|381.02|378.82|381.02|378.82|380.85|378.65|0
1626702690000|2021-07-19 13:51:30|381.37|379.17|381.02|378.82|381.37|379.17|381.02|378.82|0
1626702700000|2021-07-19 13:51:40|380.85|378.65|380.16|377.96|380.85|378.65|380.16|377.96|0
1626702710000|2021-07-19 13:51:50|379.99|377.79|379.99|377.79|379.99|377.79|379.48|377.28|0
1626702720000|2021-07-19 13:52:00|380.51|378.31|379.9|377.7|380.51|378.31|379.9|377.7|0
1626702730000|2021-07-19 13:52:10|379.99|377.79|379.48|377.28|379.99|377.79|379.48|377.28|0
1626702740000|2021-07-19 13:52:20|378.96|376.76|378.62|376.42|378.96|376.76|378.62|376.42|0
1626702750000|2021-07-19 13:52:30|378.28|376.08|378.45|376.25|378.45|376.25|378.28|376.08|0
1626702760000|2021-07-19 13:52:40|378.79|376.59|378.28|376.08|378.79|376.59|378.28|376.08|0
1626702770000|2021-07-19 13:52:50|378.45|376.25|378.45|376.25|378.45|376.25|378.11|375.91|0
1626702780000|2021-07-19 13:53:00|378.62|376.42|378.28|376.08|378.62|376.42|378.28|376.08|0
1626702790000|2021-07-19 13:53:10|378.45|376.25|377.76|375.56|378.79|376.59|377.76|375.56|0
1626702800000|2021-07-19 13:53:20|377.94|375.74|377.42|375.22|377.94|375.74|377.42|375.22|0
1626702810000|2021-07-19 13:53:30|377.59|375.39|376.74|374.54|377.59|375.39|376.74|374.54|0
1626702820000|2021-07-19 13:53:40|376.05|373.85|376.57|374.37|376.57|374.37|375.97|373.77|0
1626702830000|2021-07-19 13:53:50|376.91|374.71|375.88|373.68|376.91|374.71|375.88|373.68|0
1626702840000|2021-07-19 13:54:00|375.2|373|374.69|372.49|375.2|373|374.69|372.49|0
1626702850000|2021-07-19 13:54:10|375.03|372.83|374.69|372.49|375.03|372.83|374.69|372.49|0
1626702860000|2021-07-19 13:54:20|375.03|372.83|375.37|373.17|375.37|373.17|375.03|372.83|0
1626702870000|2021-07-19 13:54:30|375.88|373.68|376.91|374.71|376.91|374.71|375.88|373.68|0
1626702880000|2021-07-19 13:54:40|377.25|375.05|376.22|374.02|377.25|375.05|376.22|374.02|0
1626702890000|2021-07-19 13:54:50|375.88|373.68|375.71|373.51|375.88|373.68|375.54|373.34|0
1626702900000|2021-07-19 13:55:00|376.05|373.85|374.69|372.49|376.05|373.85|374.69|372.49|0
1626702910000|2021-07-19 13:55:10|374.18|371.98|374.86|372.66|374.86|372.66|374.18|371.98|0
1626702920000|2021-07-19 13:55:20|374.35|372.15|374.01|371.81|374.35|372.15|374.01|371.81|0
1626702930000|2021-07-19 13:55:30|374.18|371.98|374.69|372.49|374.69|372.49|374.18|371.98|0
1626702940000|2021-07-19 13:55:40|375.03|372.83|374.94|372.74|375.03|372.83|374.94|372.74|0
1626702950000|2021-07-19 13:55:50|375.2|373|375.03|372.83|375.2|373|374.86|372.66|0
1626702960000|2021-07-19 13:56:00|374.69|372.49|374.52|372.32|374.69|372.49|374.35|372.15|0
1626702970000|2021-07-19 13:56:10|374.01|371.81|373.84|371.64|374.01|371.81|373.84|371.64|0
1626702980000|2021-07-19 13:56:20|373.67|371.47|372.98|370.78|373.67|371.47|372.98|370.78|0
1626702990000|2021-07-19 13:56:30|372.81|370.61|373.49|371.29|373.49|371.29|372.81|370.61|0
1626703000000|2021-07-19 13:56:40|372.98|370.78|372.98|370.78|373.49|371.29|372.98|370.78|0
1626703010000|2021-07-19 13:56:50|372.81|370.61|372.47|370.27|372.9|370.7|372.47|370.27|0
1626703020000|2021-07-19 13:57:00|372.81|370.61|374.35|372.15|374.35|372.15|372.47|370.27|0
1626703030000|2021-07-19 13:57:10|374.52|372.32|375.88|373.68|375.88|373.68|374.52|372.32|0
1626703040000|2021-07-19 13:57:20|375.71|373.51|376.22|374.02|376.39|374.19|375.71|373.51|0
1626703050000|2021-07-19 13:57:30|375.88|373.68|375.2|373|375.88|373.68|375.2|373|0
1626703060000|2021-07-19 13:57:40|375.37|373.17|376.56|374.36|376.56|374.36|375.37|373.17|0
1626703070000|2021-07-19 13:57:50|376.91|374.71|376.39|374.19|377.25|375.05|376.39|374.19|0
1626703080000|2021-07-19 13:58:00|376.22|374.02|377.76|375.56|377.76|375.56|376.22|374.02|0
1626703090000|2021-07-19 13:58:10|377.59|375.39|376.74|374.54|377.59|375.39|376.74|374.54|0
1626703100000|2021-07-19 13:58:20|376.56|374.36|376.39|374.19|376.56|374.36|376.39|374.19|0
1626703110000|2021-07-19 13:58:30|376.05|373.85|375.54|373.34|376.05|373.85|375.37|373.17|0
1626703120000|2021-07-19 13:58:40|375.37|373.17|375.71|373.51|375.71|373.51|375.37|373.17|0
1626703130000|2021-07-19 13:58:50|375.54|373.34|375.71|373.51|375.71|373.51|375.54|373.34|0
1626703140000|2021-07-19 13:59:00|376.05|373.85|376.39|374.19|376.56|374.36|376.05|373.85|0
1626703150000|2021-07-19 13:59:10|376.73|374.53|375.88|373.68|376.73|374.53|375.88|373.68|0
1626703160000|2021-07-19 13:59:20|375.2|373|374.52|372.32|375.2|373|374.52|372.32|0
1626703170000|2021-07-19 13:59:30|374.69|372.49|374.86|372.66|374.86|372.66|374.52|372.32|0
1626703180000|2021-07-19 13:59:40|375.54|373.34|374.52|372.32|375.54|373.34|374.52|372.32|0
1626703190000|2021-07-19 13:59:50|374.86|372.66|375.11|372.91|375.11|372.91|374.86|372.66|0
1626703200000|2021-07-19 14:00:00|374.69|372.49|373.49|371.29|374.69|372.49|373.49|371.29|0
1626703210000|2021-07-19 14:00:10|374|371.8|373.83|371.63|374.52|372.32|373.83|371.63|0
1626703220000|2021-07-19 14:00:20|372.98|370.78|373.49|371.29|373.49|371.29|372.64|370.44|0
1626703230000|2021-07-19 14:00:30|374.17|371.97|374.09|371.89|374.17|371.97|374.09|371.89|0
1626703240000|2021-07-19 14:00:40|374.17|371.97|373.66|371.46|374.17|371.97|373.66|371.46|0
1626703250000|2021-07-19 14:00:50|373.49|371.29|373.66|371.46|373.66|371.46|373.49|371.29|0
1626703260000|2021-07-19 14:01:00|374|371.8|374|371.8|374|371.8|374|371.8|0
1626703270000|2021-07-19 14:01:10|373.32|371.12|371.96|369.76|373.32|371.12|371.79|369.59|0
1626703280000|2021-07-19 14:01:20|371.79|369.59|371.96|369.76|371.96|369.76|371.79|369.59|0
1626703290000|2021-07-19 14:01:30|371.62|369.42|372.3|370.1|372.3|370.1|371.62|369.42|0
1626703300000|2021-07-19 14:01:40|371.79|369.59|371.96|369.76|371.96|369.76|371.62|369.42|0
1626703310000|2021-07-19 14:01:50|371.62|369.42|370.94|368.74|371.62|369.42|370.94|368.74|0
1626703320000|2021-07-19 14:02:00|370.6|368.4|370.43|368.23|370.94|368.74|370.43|368.23|0
1626703330000|2021-07-19 14:02:10|370.6|368.4|371.28|369.08|371.28|369.08|370.6|368.4|0
1626703340000|2021-07-19 14:02:20|371.96|369.76|371.28|369.08|372.13|369.93|371.28|369.08|0
1626703350000|2021-07-19 14:02:30|370.94|368.74|370.77|368.57|370.94|368.74|370.43|368.23|0
1626703360000|2021-07-19 14:02:40|370.43|368.23|370.26|368.06|370.43|368.23|370.26|368.06|0
1626703370000|2021-07-19 14:02:50|370.43|368.23|370.26|368.06|370.43|368.23|370.26|368.06|0
1626703380000|2021-07-19 14:03:00|370.43|368.23|369.92|367.72|370.43|368.23|369.92|367.72|0
1626703390000|2021-07-19 14:03:10|369.25|367.05|369.59|367.39|369.59|367.39|369.25|367.05|0
1626703400000|2021-07-19 14:03:20|369.76|367.56|369.59|367.39|370.09|367.89|369.59|367.39|0
1626703410000|2021-07-19 14:03:30|369.42|367.22|369.42|367.22|369.42|367.22|369.42|367.22|0
1626703420000|2021-07-19 14:03:40|370.43|368.23|370.26|368.06|371.11|368.91|370.26|368.06|0
1626703430000|2021-07-19 14:03:50|369.59|367.39|369.92|367.72|369.92|367.72|369.25|367.05|0
1626703440000|2021-07-19 14:04:00|370.77|368.57|370.94|368.74|370.94|368.74|369.92|367.72|0
1626703450000|2021-07-19 14:04:10|371.28|369.08|370.26|368.06|371.28|369.08|370.26|368.06|0
1626703460000|2021-07-19 14:04:20|370.6|368.4|370.77|368.57|370.77|368.57|370.6|368.4|0
1626703470000|2021-07-19 14:04:30|371.11|368.91|371.96|369.76|371.96|369.76|370.94|368.74|0
1626703480000|2021-07-19 14:04:40|372.13|369.93|372.81|370.61|372.81|370.61|372.13|369.93|0
1626703490000|2021-07-19 14:04:50|372.64|370.44|373.49|371.29|373.49|371.29|372.64|370.44|0
1626703500000|2021-07-19 14:05:00|373.15|370.95|372.3|370.1|373.83|371.63|372.3|370.1|0
1626703510000|2021-07-19 14:05:10|372.13|369.93|372.13|369.93|372.47|370.27|372.13|369.93|0
1626703520000|2021-07-19 14:05:20|371.62|369.42|371.62|369.42|371.96|369.76|371.62|369.42|0
1626703530000|2021-07-19 14:05:30|371.45|369.25|371.45|369.25|371.45|369.25|371.45|369.25|0
1626703540000|2021-07-19 14:05:40|371.62|369.42|372.13|369.93|372.13|369.93|371.62|369.42|0
1626703550000|2021-07-19 14:05:50|372.04|369.84|372.81|370.61|372.98|370.78|372.04|369.84|0
1626703560000|2021-07-19 14:06:00|373.66|371.46|374|371.8|374|371.8|373.49|371.29|0
1626703570000|2021-07-19 14:06:10|374.51|372.31|374.34|372.14|374.51|372.31|374.34|372.14|0
1626703580000|2021-07-19 14:06:20|374.51|372.31|374.17|371.97|374.51|372.31|373.83|371.63|0
1626703590000|2021-07-19 14:06:30|374.34|372.14|374.68|372.48|374.68|372.48|374.34|372.14|0
1626703600000|2021-07-19 14:06:40|374.34|372.14|373.83|371.63|374.34|372.14|373.83|371.63|0
1626703610000|2021-07-19 14:06:50|374|371.8|374|371.8|374|371.8|373.66|371.46|0
1626703620000|2021-07-19 14:07:00|374.51|372.31|372.98|370.78|374.51|372.31|372.98|370.78|0
1626703630000|2021-07-19 14:07:10|372.3|370.1|373.32|371.12|373.32|371.12|372.3|370.1|0
1626703640000|2021-07-19 14:07:20|373.66|371.46|373.91|371.71|374.17|371.97|373.66|371.46|0
1626703650000|2021-07-19 14:07:30|373.32|371.12|374.34|372.14|374.34|372.14|373.32|371.12|0
1626703660000|2021-07-19 14:07:40|374.51|372.31|375.02|372.82|375.02|372.82|374.51|372.31|0
1626703670000|2021-07-19 14:07:50|375.36|373.16|374.17|371.97|375.36|373.16|374.17|371.97|0
1626703680000|2021-07-19 14:08:00|374.76|372.56|374.34|372.14|374.76|372.56|374.34|372.14|0
1626703690000|2021-07-19 14:08:10|374.51|372.31|373.83|371.63|374.51|372.31|373.83|371.63|0
1626703700000|2021-07-19 14:08:20|374|371.8|375.19|372.99|375.19|372.99|374|371.8|0
1626703710000|2021-07-19 14:08:30|375.02|372.82|375.53|373.33|375.53|373.33|375.02|372.82|0
1626703720000|2021-07-19 14:08:40|375.02|372.82|374.68|372.48|375.02|372.82|374.68|372.48|0
1626703730000|2021-07-19 14:08:50|374.51|372.31|374.51|372.31|374.51|372.31|374|371.8|0
1626703740000|2021-07-19 14:09:00|374.34|372.14|373.32|371.12|374.34|372.14|373.32|371.12|0
1626703750000|2021-07-19 14:09:10|372.81|370.61|373.83|371.63|373.83|371.63|372.81|370.61|0
1626703760000|2021-07-19 14:09:20|373.32|371.12|373.49|371.29|373.83|371.63|373.23|371.03|0
1626703770000|2021-07-19 14:09:30|373.15|370.95|373.32|371.12|373.32|371.12|373.15|370.95|0
1626703780000|2021-07-19 14:09:40|373.23|371.03|372.3|370.1|373.23|371.03|372.3|370.1|0
1626703790000|2021-07-19 14:09:50|372.64|370.44|372.81|370.61|372.81|370.61|372.3|370.1|0
1626703800000|2021-07-19 14:10:00|372.13|369.93|372.04|369.84|372.13|369.93|371.79|369.59|0
1626703810000|2021-07-19 14:10:10|372.47|370.27|371.96|369.76|372.81|370.61|371.96|369.76|0
1626703820000|2021-07-19 14:10:20|372.13|369.93|371.79|369.59|372.13|369.93|371.62|369.42|0
1626703830000|2021-07-19 14:10:30|372.13|369.93|372.04|369.84|372.13|369.93|371.45|369.25|0
1626703840000|2021-07-19 14:10:40|371.79|369.59|371.96|369.76|372.3|370.1|371.79|369.59|0
1626703850000|2021-07-19 14:10:50|372.38|370.18|372.47|370.27|372.64|370.44|372.38|370.18|0
1626703860000|2021-07-19 14:11:00|372.64|370.44|372.81|370.61|373.32|371.12|372.64|370.44|0
1626703870000|2021-07-19 14:11:10|372.3|370.1|371.62|369.42|372.3|370.1|371.62|369.42|0
1626703880000|2021-07-19 14:11:20|371.96|369.76|371.79|369.59|372.13|369.93|371.79|369.59|0
1626703890000|2021-07-19 14:11:30|371.62|369.42|371.28|369.08|371.62|369.42|371.28|369.08|0
1626703900000|2021-07-19 14:11:40|370.77|368.57|370.77|368.57|370.77|368.57|370.51|368.31|0
1626703910000|2021-07-19 14:11:50|371.11|368.91|366.33|364.13|371.11|368.91|366.33|364.13|0
1626703920000|2021-07-19 14:12:00|365.99|363.79|365.82|363.62|366.33|364.13|365.82|363.62|0
1626703930000|2021-07-19 14:12:10|366.16|363.96|369.12|366.92|369.12|366.92|366.16|363.96|0
1626703940000|2021-07-19 14:12:20|368.95|366.75|369.29|367.09|369.63|367.43|368.95|366.75|0
1626703950000|2021-07-19 14:12:30|370.9|368.7|370.39|368.19|370.9|368.7|370.39|368.19|0
1626703960000|2021-07-19 14:12:40|372.68|370.48|372.85|370.65|372.85|370.65|372.51|370.31|0
1626703970000|2021-07-19 14:12:50|372.34|370.14|372.17|369.97|372.51|370.31|372.17|369.97|0
1626703980000|2021-07-19 14:13:00|372.85|370.65|372.34|370.14|372.93|370.73|372.34|370.14|0
1626703990000|2021-07-19 14:13:10|372.68|370.48|373.78|371.58|373.78|371.58|372.68|370.48|0
1626704000000|2021-07-19 14:13:20|375.82|373.62|376.5|374.3|376.5|374.3|375.82|373.62|0
1626704010000|2021-07-19 14:13:30|376.56|374.36|376.73|374.53|376.73|374.53|376.56|374.36|0
1626704020000|2021-07-19 14:13:40|374.61|372.41|376.43|374.23|376.43|374.23|374.61|372.41|0
1626704030000|2021-07-19 14:13:50|375.75|373.55|375.92|373.72|375.92|373.72|375.75|373.55|0
1626704040000|2021-07-19 14:14:00|375.08|372.88|374.74|372.54|375.08|372.88|374.74|372.54|0
1626704050000|2021-07-19 14:14:10|375.42|373.22|375.08|372.88|375.59|373.39|374.91|372.71|0
1626704060000|2021-07-19 14:14:20|375.25|373.05|374.82|372.62|375.25|373.05|374.57|372.37|0
1626704070000|2021-07-19 14:14:30|374.57|372.37|374.91|372.71|374.91|372.71|374.57|372.37|0
1626704080000|2021-07-19 14:14:40|374.57|372.37|374.06|371.86|374.57|372.37|374.06|371.86|0
1626704090000|2021-07-19 14:14:50|373.89|371.69|373.72|371.52|374.06|371.86|373.72|371.52|0
1626704100000|2021-07-19 14:15:00|373.89|371.69|373.38|371.18|373.89|371.69|373.38|371.18|0
1626704110000|2021-07-19 14:15:10|373.55|371.35|372.54|370.34|373.55|371.35|372.54|370.34|0
1626704120000|2021-07-19 14:15:20|372.37|370.17|372.71|370.51|372.88|370.68|372.37|370.17|0
1626704130000|2021-07-19 14:15:30|372.37|370.17|372.54|370.34|372.54|370.34|371.86|369.66|0
1626704140000|2021-07-19 14:15:40|372.88|370.68|373.38|371.18|374.06|371.86|372.88|370.68|0
1626704150000|2021-07-19 14:15:50|373.55|371.35|372.87|370.67|373.55|371.35|372.54|370.34|0
1626704160000|2021-07-19 14:16:00|372.37|370.17|371.52|369.32|372.71|370.51|371.52|369.32|0
1626704170000|2021-07-19 14:16:10|371.69|369.49|371.52|369.32|371.86|369.66|371.52|369.32|0
1626704180000|2021-07-19 14:16:20|371.6|369.4|371.19|368.99|371.6|369.4|371.19|368.99|0
1626704190000|2021-07-19 14:16:30|371.02|368.82|371.19|368.99|371.52|369.32|371.02|368.82|0
1626704200000|2021-07-19 14:16:40|371.35|369.15|371.35|369.15|371.35|369.15|371.02|368.82|0
1626704210000|2021-07-19 14:16:50|371.02|368.82|371.86|369.66|372.03|369.83|371.02|368.82|0
1626704220000|2021-07-19 14:17:00|372.03|369.83|373.21|371.01|373.21|371.01|372.03|369.83|0
1626704230000|2021-07-19 14:17:10|372.71|370.51|371.19|368.99|372.71|370.51|371.19|368.99|0
1626704240000|2021-07-19 14:17:20|370.68|368.48|370.51|368.31|370.68|368.48|370.51|368.31|0
1626704250000|2021-07-19 14:17:30|370.68|368.48|369.67|367.47|371.02|368.82|369.67|367.47|0
1626704260000|2021-07-19 14:17:40|369.33|367.13|369.33|367.13|369.33|367.13|369|366.8|0
1626704270000|2021-07-19 14:17:50|369.24|367.04|369.33|367.13|369.67|367.47|369.16|366.96|0
1626704280000|2021-07-19 14:18:00|369|366.8|369.67|367.47|369.67|367.47|369|366.8|0
1626704290000|2021-07-19 14:18:10|370.17|367.97|368.66|366.46|370.17|367.97|368.66|366.46|0
1626704300000|2021-07-19 14:18:20|368.83|366.63|368.49|366.29|369|366.8|368.49|366.29|0
1626704310000|2021-07-19 14:18:30|368.16|365.96|367.99|365.79|368.16|365.96|367.82|365.62|0
1626704320000|2021-07-19 14:18:40|367.73|365.53|367.15|364.95|367.73|365.53|367.15|364.95|0
1626704330000|2021-07-19 14:18:50|366.98|364.78|367.32|365.12|367.32|365.12|366.98|364.78|0
1626704340000|2021-07-19 14:19:00|367.48|365.28|367.48|365.28|367.65|365.45|367.15|364.95|0
1626704350000|2021-07-19 14:19:10|367.15|364.95|368.15|365.95|368.32|366.12|367.15|364.95|0
1626704360000|2021-07-19 14:19:20|368.66|366.46|367.99|365.79|368.66|366.46|367.99|365.79|0
1626704370000|2021-07-19 14:19:30|368.15|365.95|369.33|367.13|369.33|367.13|367.65|365.45|0
1626704380000|2021-07-19 14:19:40|369.5|367.3|370|367.8|370.17|367.97|369.5|367.3|0
1626704390000|2021-07-19 14:19:50|369.67|367.47|370.17|367.97|370.17|367.97|369.67|367.47|0
1626704400000|2021-07-19 14:20:00|369.67|367.47|369.33|367.13|369.84|367.64|369.33|367.13|0
1626704410000|2021-07-19 14:20:10|368.66|366.46|369.67|367.47|369.67|367.47|367.99|365.79|0
1626704420000|2021-07-19 14:20:20|369.84|367.64|370.51|368.31|370.51|368.31|369.84|367.64|0
1626704430000|2021-07-19 14:20:30|370.85|368.65|371.52|369.32|371.52|369.32|370.85|368.65|0
1626704440000|2021-07-19 14:20:40|371.18|368.98|372.03|369.83|372.03|369.83|371.18|368.98|0
1626704450000|2021-07-19 14:20:50|372.2|370|372.2|370|372.37|370.17|372.2|370|0
1626704460000|2021-07-19 14:21:00|371.69|369.49|372.53|370.33|372.53|370.33|371.69|369.49|0
1626704470000|2021-07-19 14:21:10|372.2|370|372.53|370.33|372.53|370.33|371.86|369.66|0
1626704480000|2021-07-19 14:21:20|372.37|370.17|372.2|370|372.37|370.17|372.2|370|0
1626704490000|2021-07-19 14:21:30|371.86|369.66|372.2|370|372.2|370|371.52|369.32|0
1626704500000|2021-07-19 14:21:40|371.86|369.66|372.37|370.17|372.53|370.33|371.86|369.66|0
1626704510000|2021-07-19 14:21:50|373.04|370.84|372.53|370.33|373.04|370.84|372.53|370.33|0
1626704520000|2021-07-19 14:22:00|372.2|370|372.2|370|372.53|370.33|371.86|369.66|0
1626704530000|2021-07-19 14:22:10|371.69|369.49|370.85|368.65|371.69|369.49|370.85|368.65|0
1626704540000|2021-07-19 14:22:20|371.01|368.81|370.85|368.65|371.01|368.81|370.51|368.31|0
1626704550000|2021-07-19 14:22:30|371.18|368.98|371.86|369.66|371.86|369.66|371.18|368.98|0
1626704560000|2021-07-19 14:22:40|372.7|370.5|372.7|370.5|372.7|370.5|372.53|370.33|0
1626704570000|2021-07-19 14:22:50|372.53|370.33|371.52|369.32|372.53|370.33|371.52|369.32|0
1626704580000|2021-07-19 14:23:00|371.18|368.98|371.35|369.15|371.52|369.32|371.18|368.98|0
1626704590000|2021-07-19 14:23:10|371.52|369.32|371.18|368.98|371.52|369.32|371.18|368.98|0
1626704600000|2021-07-19 14:23:20|371.52|369.32|371.01|368.81|371.52|369.32|371.01|368.81|0
1626704610000|2021-07-19 14:23:30|370.85|368.65|371.01|368.81|371.18|368.98|370.68|368.48|0
1626704620000|2021-07-19 14:23:40|371.52|369.32|370.93|368.73|371.69|369.49|370.76|368.56|0
1626704630000|2021-07-19 14:23:50|370.85|368.65|370.68|368.48|371.01|368.81|370.68|368.48|0
1626704640000|2021-07-19 14:24:00|371.18|368.98|371.35|369.15|371.35|369.15|371.18|368.98|0
1626704650000|2021-07-19 14:24:10|370.68|368.48|370.84|368.64|370.84|368.64|370.68|368.48|0
1626704660000|2021-07-19 14:24:20|371.52|369.32|371.52|369.32|371.69|369.49|371.52|369.32|0
1626704670000|2021-07-19 14:24:30|370.84|368.64|371.35|369.15|371.35|369.15|370.84|368.64|0
1626704680000|2021-07-19 14:24:40|371.18|368.98|372.19|369.99|372.19|369.99|371.01|368.81|0
1626704690000|2021-07-19 14:24:50|372.36|370.16|372.7|370.5|372.7|370.5|372.36|370.16|0
1626704700000|2021-07-19 14:25:00|372.36|370.16|370.84|368.64|372.36|370.16|370.84|368.64|0
1626704710000|2021-07-19 14:25:10|370.51|368.31|371.01|368.81|371.01|368.81|370.51|368.31|0
1626704720000|2021-07-19 14:25:20|371.52|369.32|371.86|369.66|371.86|369.66|371.26|369.06|0
1626704730000|2021-07-19 14:25:30|372.03|369.83|371.35|369.15|372.03|369.83|371.35|369.15|0
1626704740000|2021-07-19 14:25:40|371.01|368.81|370|367.8|371.01|368.81|369.83|367.63|0
1626704750000|2021-07-19 14:25:50|370.17|367.97|370|367.8|370.17|367.97|369.66|367.46|0
1626704760000|2021-07-19 14:26:00|369.66|367.46|369.83|367.63|369.83|367.63|369.66|367.46|0
1626704770000|2021-07-19 14:26:10|370|367.8|370.17|367.97|370.17|367.97|369.66|367.46|0
1626704780000|2021-07-19 14:26:20|370.68|368.48|370.51|368.31|370.84|368.64|370.51|368.31|0
1626704790000|2021-07-19 14:26:30|370.68|368.48|372.02|369.82|372.02|369.82|370.68|368.48|0
1626704800000|2021-07-19 14:26:40|371.86|369.66|372.02|369.82|372.53|370.33|371.86|369.66|0
1626704810000|2021-07-19 14:26:50|371.77|369.57|372.36|370.16|372.36|370.16|371.52|369.32|0
1626704820000|2021-07-19 14:27:00|372.19|369.99|372.36|370.16|372.36|370.16|371.86|369.66|0
1626704830000|2021-07-19 14:27:10|372.02|369.82|372.36|370.16|372.36|370.16|372.02|369.82|0
1626704840000|2021-07-19 14:27:20|372.02|369.82|372.7|370.5|372.7|370.5|372.02|369.82|0
1626704850000|2021-07-19 14:27:30|372.53|370.33|372.36|370.16|372.7|370.5|372.36|370.16|0
1626704860000|2021-07-19 14:27:40|372.53|370.33|372.02|369.82|372.53|370.33|372.02|369.82|0
1626704870000|2021-07-19 14:27:50|371.69|369.49|372.7|370.5|372.7|370.5|371.69|369.49|0
1626704880000|2021-07-19 14:28:00|372.61|370.41|372.19|369.99|372.61|370.41|372.19|369.99|0
1626704890000|2021-07-19 14:28:10|372.02|369.82|371.52|369.32|372.02|369.82|371.52|369.32|0
1626704900000|2021-07-19 14:28:20|371.18|368.98|371.52|369.32|371.52|369.32|371.18|368.98|0
1626704910000|2021-07-19 14:28:30|371.18|368.98|374.49|372.29|374.49|372.29|371.18|368.98|0
1626704920000|2021-07-19 14:28:40|375.16|372.96|375.84|373.64|375.84|373.64|374.99|372.79|0
1626704930000|2021-07-19 14:28:50|376.01|373.81|375.88|373.68|376.01|373.81|375.37|373.17|0
1626704940000|2021-07-19 14:29:00|375.03|372.83|376.05|373.85|376.05|373.85|375.03|372.83|0
1626704950000|2021-07-19 14:29:10|375.71|373.51|376.21|374.01|376.21|374.01|375.71|373.51|0
1626704960000|2021-07-19 14:29:20|376.05|373.85|376.05|373.85|376.05|373.85|376.05|373.85|0
1626704970000|2021-07-19 14:29:30|375.54|373.34|376.05|373.85|376.05|373.85|375.54|373.34|0
1626704980000|2021-07-19 14:29:40|376.21|374.01|376.55|374.35|376.55|374.35|376.21|374.01|0
1626704990000|2021-07-19 14:29:50|376.72|374.52|376.38|374.18|376.72|374.52|376.38|374.18|0
1626705000000|2021-07-19 14:30:00|376.21|374.01|375.37|373.17|376.21|374.01|375.37|373.17|0
1626705010000|2021-07-19 14:30:10|374.86|372.66|375.54|373.34|375.54|373.34|374.86|372.66|0
1626705020000|2021-07-19 14:30:20|375.2|373|375.03|372.83|375.2|373|374.52|372.32|0
1626705030000|2021-07-19 14:30:30|375.2|373|374.69|372.49|375.2|373|374.69|372.49|0
1626705040000|2021-07-19 14:30:40|374.18|371.98|374.69|372.49|374.69|372.49|374.18|371.98|0
1626705050000|2021-07-19 14:30:50|374.86|372.66|374.18|371.98|374.86|372.66|374.18|371.98|0
1626705060000|2021-07-19 14:31:00|374.01|371.81|373.34|371.14|374.01|371.81|373.34|371.14|0
1626705070000|2021-07-19 14:31:10|373.51|371.31|373.68|371.48|374.35|372.15|373.51|371.31|0
1626705080000|2021-07-19 14:31:20|373.34|371.14|373.17|370.97|373.51|371.31|373.17|370.97|0
1626705090000|2021-07-19 14:31:30|372.83|370.63|372.66|370.46|372.83|370.63|372.66|370.46|0
1626705100000|2021-07-19 14:31:40|372.33|370.13|372.83|370.63|372.83|370.63|372.33|370.13|0
1626705110000|2021-07-19 14:31:50|372.49|370.29|372.33|370.13|372.49|370.29|372.33|370.13|0
1626705120000|2021-07-19 14:32:00|372.83|370.63|372.83|370.63|372.83|370.63|372.49|370.29|0
1626705130000|2021-07-19 14:32:10|372.49|370.29|372.66|370.46|372.66|370.46|372.16|369.96|0
1626705140000|2021-07-19 14:32:20|372.83|370.63|372.83|370.63|373.17|370.97|372.83|370.63|0
1626705150000|2021-07-19 14:32:30|372.33|370.13|372.83|370.63|372.83|370.63|371.82|369.62|0
1626705160000|2021-07-19 14:32:40|372.16|369.96|372.49|370.29|372.66|370.46|371.99|369.79|0
1626705170000|2021-07-19 14:32:50|372.66|370.46|372.66|370.46|372.83|370.63|372.49|370.29|0
1626705180000|2021-07-19 14:33:00|372.49|370.29|372.49|370.29|373|370.8|372.33|370.13|0
1626705190000|2021-07-19 14:33:10|372.33|370.13|372.33|370.13|372.83|370.63|372.33|370.13|0
1626705200000|2021-07-19 14:33:20|372.49|370.29|372.16|369.96|372.66|370.46|372.16|369.96|0
1626705210000|2021-07-19 14:33:30|372.66|370.46|371.99|369.79|372.66|370.46|371.99|369.79|0
1626705220000|2021-07-19 14:33:40|372.16|369.96|372.49|370.29|372.49|370.29|372.16|369.96|0
1626705230000|2021-07-19 14:33:50|372.66|370.46|372.83|370.63|372.83|370.63|372.49|370.29|0
1626705240000|2021-07-19 14:34:00|373|370.8|374.01|371.81|374.01|371.81|373|370.8|0
1626705250000|2021-07-19 14:34:10|374.52|372.32|374.69|372.49|374.69|372.49|374.52|372.32|0
1626705260000|2021-07-19 14:34:20|375.03|372.83|374.86|372.66|375.37|373.17|374.86|372.66|0
1626705270000|2021-07-19 14:34:30|375.03|372.83|375.2|373|375.2|373|375.03|372.83|0
1626705280000|2021-07-19 14:34:40|374.69|372.49|374.35|372.15|374.69|372.49|374.35|372.15|0
1626705290000|2021-07-19 14:34:50|374.52|372.32|373.84|371.64|374.52|372.32|373.84|371.64|0
1626705300000|2021-07-19 14:35:00|374.35|372.15|373|370.8|374.35|372.15|373|370.8|0
1626705310000|2021-07-19 14:35:10|373.17|370.97|372.49|370.29|373.67|371.47|372.49|370.29|0
1626705320000|2021-07-19 14:35:20|372.32|370.12|371.99|369.79|372.32|370.12|371.82|369.62|0
1626705330000|2021-07-19 14:35:30|371.82|369.62|371.15|368.95|371.82|369.62|371.15|368.95|0
1626705340000|2021-07-19 14:35:40|371.31|369.11|370.81|368.61|371.31|369.11|370.81|368.61|0
1626705350000|2021-07-19 14:35:50|370.98|368.78|370.3|368.1|370.98|368.78|370.3|368.1|0
1626705360000|2021-07-19 14:36:00|370.14|367.94|370.72|368.52|370.72|368.52|370.14|367.94|0
1626705370000|2021-07-19 14:36:10|370.3|368.1|370.64|368.44|370.81|368.61|370.3|368.1|0
1626705380000|2021-07-19 14:36:20|370.81|368.61|370.64|368.44|370.81|368.61|370.64|368.44|0
1626705390000|2021-07-19 14:36:30|370.98|368.78|371.65|369.45|371.65|369.45|370.98|368.78|0
1626705400000|2021-07-19 14:36:40|371.99|369.79|370.81|368.61|371.99|369.79|370.81|368.61|0
1626705410000|2021-07-19 14:36:50|371.23|369.03|371.31|369.11|371.65|369.45|371.14|368.94|0
1626705420000|2021-07-19 14:37:00|371.14|368.94|371.23|369.03|371.23|369.03|371.14|368.94|0
1626705430000|2021-07-19 14:37:10|370.81|368.61|370.64|368.44|370.81|368.61|370.64|368.44|0
1626705440000|2021-07-19 14:37:20|371.31|369.11|370.81|368.61|371.31|369.11|370.81|368.61|0
1626705450000|2021-07-19 14:37:30|370.98|368.78|371.99|369.79|371.99|369.79|370.98|368.78|0
1626705460000|2021-07-19 14:37:40|372.66|370.46|372.66|370.46|372.66|370.46|372.32|370.12|0
1626705470000|2021-07-19 14:37:50|372.83|370.63|373|370.8|373|370.8|372.83|370.63|0
1626705480000|2021-07-19 14:38:00|372.83|370.63|374.01|371.81|374.01|371.81|372.83|370.63|0
1626705490000|2021-07-19 14:38:10|373.67|371.47|374.35|372.15|374.35|372.15|373.67|371.47|0
1626705500000|2021-07-19 14:38:20|374.52|372.32|374.35|372.15|374.69|372.49|374.18|371.98|0
1626705510000|2021-07-19 14:38:30|374.18|371.98|373.58|371.38|374.18|371.98|373.58|371.38|0
1626705520000|2021-07-19 14:38:40|373.17|370.97|373.5|371.3|373.5|371.3|373.17|370.97|0
1626705530000|2021-07-19 14:38:50|373.33|371.13|371.99|369.79|373.33|371.13|371.99|369.79|0
1626705540000|2021-07-19 14:39:00|372.15|369.95|372.49|370.29|372.66|370.46|372.15|369.95|0
1626705550000|2021-07-19 14:39:10|371.99|369.79|373.17|370.97|373.17|370.97|371.99|369.79|0
1626705560000|2021-07-19 14:39:20|373.67|371.47|375.02|372.82|375.02|372.82|373.67|371.47|0
1626705570000|2021-07-19 14:39:30|374.86|372.66|375.19|372.99|375.19|372.99|374.86|372.66|0
1626705580000|2021-07-19 14:39:40|375.02|372.82|375.02|372.82|375.02|372.82|374.52|372.32|0
1626705590000|2021-07-19 14:39:50|375.19|372.99|375.36|373.16|375.53|373.33|375.19|372.99|0
1626705600000|2021-07-19 14:40:00|375.53|373.33|374.69|372.49|375.53|373.33|374.69|372.49|0
1626705610000|2021-07-19 14:40:10|375.02|372.82|374.01|371.81|375.02|372.82|374.01|371.81|0
1626705620000|2021-07-19 14:40:20|374.52|372.32|374.69|372.49|375.19|372.99|374.52|372.32|0
1626705630000|2021-07-19 14:40:30|374.18|371.98|374.18|371.98|374.18|371.98|373.84|371.64|0
1626705640000|2021-07-19 14:40:40|373.75|371.55|374.18|371.98|374.18|371.98|373.75|371.55|0
1626705650000|2021-07-19 14:40:50|374.35|372.15|374.69|372.49|374.69|372.49|374.35|372.15|0
1626705660000|2021-07-19 14:41:00|374.01|371.81|375.19|372.99|375.19|372.99|374.01|371.81|0
1626705670000|2021-07-19 14:41:10|375.53|373.33|375.87|373.67|375.87|373.67|375.53|373.33|0
1626705680000|2021-07-19 14:41:20|376.04|373.84|375.87|373.67|376.04|373.84|375.87|373.67|0
1626705690000|2021-07-19 14:41:30|376.21|374.01|376.38|374.18|376.38|374.18|376.21|374.01|0
1626705700000|2021-07-19 14:41:40|376.21|374.01|376.38|374.18|376.38|374.18|376.21|374.01|0
1626705710000|2021-07-19 14:41:50|376.55|374.35|376.55|374.35|376.55|374.35|376.38|374.18|0
1626705720000|2021-07-19 14:42:00|376.38|374.18|376.21|374.01|376.38|374.18|376.21|374.01|0
1626705730000|2021-07-19 14:42:10|376.46|374.26|376.04|373.84|376.46|374.26|376.04|373.84|0
1626705740000|2021-07-19 14:42:20|376.55|374.35|376.21|374.01|376.72|374.52|376.21|374.01|0
1626705750000|2021-07-19 14:42:30|376.38|374.18|376.72|374.52|376.72|374.52|376.38|374.18|0
1626705760000|2021-07-19 14:42:40|376.55|374.35|376.55|374.35|376.72|374.52|376.55|374.35|0
1626705770000|2021-07-19 14:42:50|376.38|374.18|376.72|374.52|376.72|374.52|376.21|374.01|0
1626705780000|2021-07-19 14:43:00|376.55|374.35|376.72|374.52|376.72|374.52|376.55|374.35|0
1626705790000|2021-07-19 14:43:10|376.55|374.35|376.89|374.69|377.56|375.36|376.55|374.35|0
1626705800000|2021-07-19 14:43:20|376.72|374.52|376.21|374.01|376.72|374.52|375.87|373.67|0
1626705810000|2021-07-19 14:43:30|376.04|373.84|376.38|374.18|376.38|374.18|376.04|373.84|0
1626705820000|2021-07-19 14:43:40|376.89|374.69|377.39|375.19|377.39|375.19|376.89|374.69|0
1626705830000|2021-07-19 14:43:50|377.05|374.85|377.56|375.36|377.73|375.53|377.05|374.85|0
1626705840000|2021-07-19 14:44:00|376.89|374.69|376.89|374.69|377.05|374.85|376.89|374.69|0
1626705850000|2021-07-19 14:44:10|376.72|374.52|377.39|375.19|377.39|375.19|376.72|374.52|0
1626705860000|2021-07-19 14:44:20|377.73|375.53|377.9|375.7|378.07|375.87|377.73|375.53|0
1626705870000|2021-07-19 14:44:30|378.07|375.87|377.9|375.7|378.07|375.87|377.9|375.7|0
1626705880000|2021-07-19 14:44:40|378.07|375.87|377.9|375.7|378.07|375.87|377.9|375.7|0
1626705890000|2021-07-19 14:44:50|378.92|376.72|379.09|376.89|379.09|376.89|378.58|376.38|0
1626705900000|2021-07-19 14:45:00|378.24|376.04|378.41|376.21|378.41|376.21|378.07|375.87|0
1626705910000|2021-07-19 14:45:10|378.75|376.55|378.75|376.55|379.09|376.89|378.75|376.55|0
1626705920000|2021-07-19 14:45:20|378.92|376.72|379.34|377.14|379.34|377.14|378.92|376.72|0
1626705930000|2021-07-19 14:45:30|379.09|376.89|379.68|377.48|379.68|377.48|379.09|376.89|0
1626705940000|2021-07-19 14:45:40|379.09|376.89|379.43|377.23|379.43|377.23|378.75|376.55|0
1626705950000|2021-07-19 14:45:50|379.09|376.89|379.09|376.89|379.6|377.4|379.09|376.89|0
1626705960000|2021-07-19 14:46:00|378.92|376.72|379.26|377.06|379.26|377.06|378.75|376.55|0
1626705970000|2021-07-19 14:46:10|379.51|377.31|379.6|377.4|379.6|377.4|379.51|377.31|0
1626705980000|2021-07-19 14:46:20|379.77|377.57|379.43|377.23|379.77|377.57|379.26|377.06|0
1626705990000|2021-07-19 14:46:30|379.09|376.89|379.09|376.89|379.09|376.89|378.92|376.72|0
1626706000000|2021-07-19 14:46:40|378.92|376.72|378.75|376.55|378.92|376.72|378.75|376.55|0
1626706010000|2021-07-19 14:46:50|379.09|376.89|379.09|376.89|379.09|376.89|378.92|376.72|0
1626706020000|2021-07-19 14:47:00|379.6|377.4|379.09|376.89|379.6|377.4|379.09|376.89|0
1626706030000|2021-07-19 14:47:10|379.43|377.23|379.43|377.23|379.43|377.23|379.26|377.06|0
1626706040000|2021-07-19 14:47:20|379.77|377.57|379.26|377.06|380.11|377.91|379.26|377.06|0
1626706050000|2021-07-19 14:47:30|379.6|377.4|379.6|377.4|379.77|377.57|379.6|377.4|0
1626706060000|2021-07-19 14:47:40|379.26|377.06|379.26|377.06|379.26|377.06|378.92|376.72|0
1626706070000|2021-07-19 14:47:50|378.92|376.72|378.92|376.72|379.09|376.89|378.75|376.55|0
1626706080000|2021-07-19 14:48:00|379.26|377.06|379.26|377.06|379.26|377.06|379.26|377.06|0
1626706090000|2021-07-19 14:48:10|378.92|376.72|378.58|376.38|378.92|376.72|378.58|376.38|0
1626706100000|2021-07-19 14:48:20|379.09|376.89|379.94|377.74|379.94|377.74|379.09|376.89|0
1626706110000|2021-07-19 14:48:30|379.77|377.57|379.6|377.4|379.77|377.57|379.26|377.06|0
1626706120000|2021-07-19 14:48:40|379.34|377.14|379.43|377.23|379.6|377.4|379.34|377.14|0
1626706130000|2021-07-19 14:48:50|379.6|377.4|380.11|377.91|380.11|377.91|379.6|377.4|0
1626706140000|2021-07-19 14:49:00|379.94|377.74|379.6|377.4|379.94|377.74|379.26|377.06|0
1626706150000|2021-07-19 14:49:10|380.28|378.08|380.45|378.25|380.45|378.25|379.94|377.74|0
1626706160000|2021-07-19 14:49:20|380.28|378.08|379.77|377.57|380.28|378.08|379.77|377.57|0
1626706170000|2021-07-19 14:49:30|379.6|377.4|379.43|377.23|379.6|377.4|379.43|377.23|0
1626706180000|2021-07-19 14:49:40|379.09|376.89|379.09|376.89|379.26|377.06|379.09|376.89|0
1626706190000|2021-07-19 14:49:50|379.26|377.06|379.77|377.57|379.77|377.57|379.26|377.06|0
1626706200000|2021-07-19 14:50:00|380.11|377.91|380.45|378.25|380.62|378.42|380.11|377.91|0
1626706210000|2021-07-19 14:50:10|381.02|378.82|380.34|378.14|381.02|378.82|380.34|378.14|0
1626706220000|2021-07-19 14:50:20|379.66|377.46|377.2|375|379.66|377.46|377.2|375|0
1626706230000|2021-07-19 14:50:30|377.37|375.17|377.2|375|377.54|375.34|377.03|374.83|0
1626706240000|2021-07-19 14:50:40|377.54|375.34|377.2|375|377.54|375.34|377.2|375|0
1626706250000|2021-07-19 14:50:50|375.42|373.22|375.76|373.56|375.76|373.56|375.42|373.22|0
1626706260000|2021-07-19 14:51:00|376.11|373.91|376.11|373.91|376.11|373.91|376.11|373.91|0
1626706270000|2021-07-19 14:51:10|375.76|373.56|375.76|373.56|375.76|373.56|375.59|373.39|0
1626706280000|2021-07-19 14:51:20|373.65|371.45|374.11|371.91|374.11|371.91|372.8|370.6|0
1626706290000|2021-07-19 14:51:30|374.28|372.08|374.4|372.2|374.91|372.71|373.94|371.74|0
1626706300000|2021-07-19 14:51:40|374.57|372.37|374.74|372.54|374.74|372.54|374.57|372.37|0
1626706310000|2021-07-19 14:51:50|374.57|372.37|374.57|372.37|374.57|372.37|374.4|372.2|0
1626706320000|2021-07-19 14:52:00|374.74|372.54|375.59|373.39|375.59|373.39|374.74|372.54|0
1626706330000|2021-07-19 14:52:10|375.42|373.22|375.25|373.05|375.42|373.22|375.25|373.05|0
1626706340000|2021-07-19 14:52:20|375.76|373.56|375.25|373.05|375.76|373.56|375.25|373.05|0
1626706350000|2021-07-19 14:52:30|375.42|373.22|375.42|373.22|375.42|373.22|375.42|373.22|0
1626706360000|2021-07-19 14:52:40|375.25|373.05|375.59|373.39|375.59|373.39|375.25|373.05|0
1626706370000|2021-07-19 14:52:50|375.76|373.56|375.08|372.88|375.76|373.56|375.08|372.88|0
1626706380000|2021-07-19 14:53:00|374.74|372.54|374.74|372.54|374.74|372.54|374.57|372.37|0
1626706390000|2021-07-19 14:53:10|374.57|372.37|374.23|372.03|374.74|372.54|374.23|372.03|0
1626706400000|2021-07-19 14:53:20|373.72|371.52|373.55|371.35|373.89|371.69|373.55|371.35|0
1626706410000|2021-07-19 14:53:30|373.72|371.52|374.06|371.86|374.06|371.86|373.72|371.52|0
1626706420000|2021-07-19 14:53:40|373.89|371.69|374.4|372.2|374.4|372.2|373.89|371.69|0
1626706430000|2021-07-19 14:53:50|374.23|372.03|374.23|372.03|374.4|372.2|374.23|372.03|0
1626706440000|2021-07-19 14:54:00|373.72|371.52|373.04|370.84|373.72|371.52|373.04|370.84|0
1626706450000|2021-07-19 14:54:10|373.21|371.01|373.34|371.14|373.68|371.48|373.21|371.01|0
1626706460000|2021-07-19 14:54:20|373.51|371.31|373|370.8|373.51|371.31|372.83|370.63|0
1626706470000|2021-07-19 14:54:30|372.83|370.63|372.83|370.63|373|370.8|372.83|370.63|0
1626706480000|2021-07-19 14:54:40|372.32|370.12|372.06|369.86|372.49|370.29|372.06|369.86|0
1626706490000|2021-07-19 14:54:50|372.15|369.95|371.64|369.44|372.15|369.95|371.64|369.44|0
1626706500000|2021-07-19 14:55:00|371.81|369.61|371.3|369.1|371.98|369.78|371.3|369.1|0
1626706510000|2021-07-19 14:55:10|371.13|368.93|370.97|368.77|371.13|368.93|370.8|368.6|0
1626706520000|2021-07-19 14:55:20|370.8|368.6|370.8|368.6|370.8|368.6|370.63|368.43|0
1626706530000|2021-07-19 14:55:30|370.63|368.43|369.95|367.75|370.63|368.43|369.95|367.75|0
1626706540000|2021-07-19 14:55:40|369.86|367.66|369.95|367.75|370.12|367.92|369.86|367.66|0
1626706550000|2021-07-19 14:55:50|370.29|368.09|370.12|367.92|370.63|368.43|370.12|367.92|0
1626706560000|2021-07-19 14:56:00|369.95|367.75|370.46|368.26|370.8|368.6|369.95|367.75|0
1626706570000|2021-07-19 14:56:10|369.95|367.75|370.63|368.43|370.63|368.43|369.78|367.58|0
1626706580000|2021-07-19 14:56:20|370.8|368.6|371.47|369.27|371.47|369.27|370.8|368.6|0
1626706590000|2021-07-19 14:56:30|371.3|369.1|370.8|368.6|371.81|369.61|370.8|368.6|0
1626706600000|2021-07-19 14:56:40|370.63|368.43|370.2|368|370.63|368.43|370.2|368|0
1626706610000|2021-07-19 14:56:50|370.46|368.26|370.63|368.43|371.13|368.93|370.46|368.26|0
1626706620000|2021-07-19 14:57:00|371.13|368.93|371.64|369.44|371.64|369.44|371.13|368.93|0
1626706630000|2021-07-19 14:57:10|371.98|369.78|371.98|369.78|371.98|369.78|371.64|369.44|0
1626706640000|2021-07-19 14:57:20|372.15|369.95|372.49|370.29|372.49|370.29|371.98|369.78|0
1626706650000|2021-07-19 14:57:30|372.32|370.12|373.17|370.97|373.17|370.97|372.32|370.12|0
1626706660000|2021-07-19 14:57:40|372.83|370.63|373.17|370.97|373.34|371.14|372.83|370.63|0
1626706670000|2021-07-19 14:57:50|372.91|370.71|372.15|369.95|372.91|370.71|372.15|369.95|0
1626706680000|2021-07-19 14:58:00|371.98|369.78|372.15|369.95|372.15|369.95|371.64|369.44|0
1626706690000|2021-07-19 14:58:10|372.66|370.46|373.34|371.14|373.34|371.14|372.66|370.46|0
1626706700000|2021-07-19 14:58:20|373.17|370.97|373.34|371.14|373.34|371.14|373.17|370.97|0
1626706710000|2021-07-19 14:58:30|373.68|371.48|373.68|371.48|373.68|371.48|373.34|371.14|0
1626706720000|2021-07-19 14:58:40|373.85|371.65|374.36|372.16|374.36|372.16|373.85|371.65|0
1626706730000|2021-07-19 14:58:50|374.53|372.33|374.53|372.33|374.7|372.5|374.36|372.16|0
1626706740000|2021-07-19 14:59:00|374.02|371.82|374.02|371.82|374.02|371.82|374.02|371.82|0
1626706750000|2021-07-19 14:59:10|374.36|372.16|374.36|372.16|374.36|372.16|374.19|371.99|0
1626706760000|2021-07-19 14:59:20|374.7|372.5|374.36|372.16|375.04|372.84|374.36|372.16|0
1626706770000|2021-07-19 14:59:30|374.19|371.99|374.36|372.16|374.36|372.16|374.19|371.99|0
1626706780000|2021-07-19 14:59:40|374.53|372.33|374.36|372.16|374.53|372.33|374.36|372.16|0
1626706790000|2021-07-19 14:59:50|374.19|371.99|374.69|372.49|374.69|372.49|374.19|371.99|0
1626706800000|2021-07-19 15:00:00|374.86|372.66|375.21|373.01|375.21|373.01|374.86|372.66|0
1626706810000|2021-07-19 15:00:10|374.86|372.66|375.38|373.18|375.55|373.35|374.86|372.66|0
1626706820000|2021-07-19 15:00:20|375.55|373.35|375.89|373.69|375.89|373.69|375.55|373.35|0
1626706830000|2021-07-19 15:00:30|375.72|373.52|375.89|373.69|376.06|373.86|375.72|373.52|0
1626706840000|2021-07-19 15:00:40|376.06|373.86|375.2|373|376.06|373.86|375.2|373|0
1626706850000|2021-07-19 15:00:50|375.03|372.83|374.35|372.15|375.03|372.83|374.35|372.15|0
1626706860000|2021-07-19 15:01:00|374.18|371.98|374.52|372.32|374.69|372.49|374.18|371.98|0
1626706870000|2021-07-19 15:01:10|374.18|371.98|374.35|372.15|374.52|372.32|374.18|371.98|0
1626706880000|2021-07-19 15:01:20|374.18|371.98|373.67|371.47|374.35|372.15|373.5|371.3|0
1626706890000|2021-07-19 15:01:30|373.5|371.3|372.66|370.46|373.5|371.3|372.66|370.46|0
1626706900000|2021-07-19 15:01:40|372.49|370.29|371.98|369.78|372.66|370.46|371.98|369.78|0
1626706910000|2021-07-19 15:01:50|371.04|368.84|371.64|369.44|371.64|369.44|371.04|368.84|0
1626706920000|2021-07-19 15:02:00|371.3|369.1|372.32|370.12|372.32|370.12|371.3|369.1|0
1626706930000|2021-07-19 15:02:10|372.66|370.46|373|370.8|373|370.8|372.66|370.46|0
1626706940000|2021-07-19 15:02:20|372.83|370.63|373|370.8|373|370.8|372.83|370.63|0
1626706950000|2021-07-19 15:02:30|372.83|370.63|373.33|371.13|373.33|371.13|372.83|370.63|0
1626706960000|2021-07-19 15:02:40|373.67|371.47|375.03|372.83|375.03|372.83|373.67|371.47|0
1626706970000|2021-07-19 15:02:50|375.54|373.34|376.4|374.2|376.4|374.2|375.54|373.34|0
1626706980000|2021-07-19 15:03:00|376.57|374.37|377.25|375.05|377.25|375.05|376.4|374.2|0
1626706990000|2021-07-19 15:03:10|377.08|374.88|377.59|375.39|377.59|375.39|377.08|374.88|0
1626707000000|2021-07-19 15:03:20|377.42|375.22|377.93|375.73|377.93|375.73|377.42|375.22|0
1626707010000|2021-07-19 15:03:30|377.76|375.56|377.93|375.73|377.93|375.73|377.76|375.56|0
1626707020000|2021-07-19 15:03:40|378.27|376.07|378.78|376.58|378.78|376.58|378.27|376.07|0
1626707030000|2021-07-19 15:03:50|379.13|376.93|379.81|377.61|379.81|377.61|379.13|376.93|0
1626707040000|2021-07-19 15:04:00|379.3|377.1|379.3|377.1|379.3|377.1|379.13|376.93|0
1626707050000|2021-07-19 15:04:10|379.47|377.27|378.95|376.75|379.47|377.27|378.95|376.75|0
1626707060000|2021-07-19 15:04:20|379.13|376.93|379.13|376.93|379.3|377.1|379.13|376.93|0
1626707070000|2021-07-19 15:04:30|379.3|377.1|378.61|376.41|379.3|377.1|378.61|376.41|0
1626707080000|2021-07-19 15:04:40|378.95|376.75|378.78|376.58|378.95|376.75|378.61|376.41|0
1626707090000|2021-07-19 15:04:50|378.95|376.75|379.3|377.1|379.47|377.27|378.95|376.75|0
1626707100000|2021-07-19 15:05:00|379.13|376.93|378.61|376.41|379.3|377.1|378.61|376.41|0
1626707110000|2021-07-19 15:05:10|378.78|376.58|379.13|376.93|379.13|376.93|378.78|376.58|0
1626707120000|2021-07-19 15:05:20|379.3|377.1|379.81|377.61|379.98|377.78|379.3|377.1|0
1626707130000|2021-07-19 15:05:30|379.64|377.44|380.49|378.29|380.49|378.29|379.64|377.44|0
1626707140000|2021-07-19 15:05:40|379.81|377.61|380.15|377.95|380.15|377.95|379.81|377.61|0
1626707150000|2021-07-19 15:05:50|380.32|378.12|380.15|377.95|380.49|378.29|380.15|377.95|0
1626707160000|2021-07-19 15:06:00|379.64|377.44|379.3|377.1|379.64|377.44|379.3|377.1|0
1626707170000|2021-07-19 15:06:10|379.47|377.27|379.3|377.1|379.64|377.44|379.3|377.1|0
1626707180000|2021-07-19 15:06:20|379.12|376.92|379.12|376.92|379.12|376.92|379.12|376.92|0
1626707190000|2021-07-19 15:06:30|379.3|377.1|378.78|376.58|379.3|377.1|378.78|376.58|0
1626707200000|2021-07-19 15:06:40|379.12|376.92|378.95|376.75|379.12|376.92|378.95|376.75|0
1626707210000|2021-07-19 15:06:50|378.78|376.58|378.61|376.41|378.78|376.58|378.61|376.41|0
1626707220000|2021-07-19 15:07:00|378.78|376.58|378.61|376.41|378.78|376.58|378.44|376.24|0
1626707230000|2021-07-19 15:07:10|378.95|376.75|378.78|376.58|378.95|376.75|378.78|376.58|0
1626707240000|2021-07-19 15:07:20|378.95|376.75|379.12|376.92|379.12|376.92|378.95|376.75|0
1626707250000|2021-07-19 15:07:30|378.86|376.66|379.12|376.92|379.12|376.92|378.61|376.41|0
1626707260000|2021-07-19 15:07:40|379.29|377.09|379.38|377.18|379.38|377.18|378.95|376.75|0
1626707270000|2021-07-19 15:07:50|379.64|377.44|380.49|378.29|380.49|378.29|379.64|377.44|0
1626707280000|2021-07-19 15:08:00|380.32|378.12|380.49|378.29|380.66|378.46|380.32|378.12|0
1626707290000|2021-07-19 15:08:10|380.66|378.46|380.84|378.64|380.84|378.64|380.66|378.46|0
1626707300000|2021-07-19 15:08:20|380.66|378.46|380.66|378.46|380.66|378.46|380.32|378.12|0
1626707310000|2021-07-19 15:08:30|381.01|378.81|380.83|378.63|381.01|378.81|380.83|378.63|0
1626707320000|2021-07-19 15:08:40|381.01|378.81|380.83|378.63|381.01|378.81|380.83|378.63|0
1626707330000|2021-07-19 15:08:50|380.49|378.29|380.32|378.12|380.49|378.29|380.32|378.12|0
1626707340000|2021-07-19 15:09:00|379.98|377.78|380.15|377.95|380.15|377.95|379.98|377.78|0
1626707350000|2021-07-19 15:09:10|380.23|378.03|379.98|377.78|380.23|378.03|379.98|377.78|0
1626707360000|2021-07-19 15:09:20|380.15|377.95|380.49|378.29|380.49|378.29|380.15|377.95|0
1626707370000|2021-07-19 15:09:30|380.66|378.46|380.66|378.46|380.83|378.63|380.66|378.46|0
1626707380000|2021-07-19 15:09:40|380.49|378.29|380.66|378.46|380.66|378.46|380.49|378.29|0
1626707390000|2021-07-19 15:09:50|380.83|378.63|380.66|378.46|381.01|378.81|380.49|378.29|0
1626707400000|2021-07-19 15:10:00|380.49|378.29|379.98|377.78|380.49|378.29|379.98|377.78|0
1626707410000|2021-07-19 15:10:10|380.49|378.29|380.66|378.46|380.66|378.46|380.49|378.29|0
1626707420000|2021-07-19 15:10:20|380.49|378.29|380.49|378.29|380.83|378.63|380.49|378.29|0
1626707430000|2021-07-19 15:10:30|380.32|378.12|380.32|378.12|380.32|378.12|380.32|378.12|0
1626707440000|2021-07-19 15:10:40|379.98|377.78|380.32|378.12|380.32|378.12|379.98|377.78|0
1626707450000|2021-07-19 15:10:50|380.15|377.95|379.98|377.78|380.15|377.95|379.98|377.78|0
1626707460000|2021-07-19 15:11:00|380.32|378.12|380.32|378.12|380.49|378.29|380.32|378.12|0
1626707470000|2021-07-19 15:11:10|379.98|377.78|379.46|377.26|379.98|377.78|379.29|377.09|0
1626707480000|2021-07-19 15:11:20|379.64|377.44|379.81|377.61|379.81|377.61|379.12|376.92|0
1626707490000|2021-07-19 15:11:30|379.98|377.78|379.81|377.61|379.98|377.78|379.81|377.61|0
1626707500000|2021-07-19 15:11:40|379.63|377.43|379.46|377.26|379.81|377.61|379.46|377.26|0
1626707510000|2021-07-19 15:11:50|379.29|377.09|379.81|377.61|379.81|377.61|379.29|377.09|0
1626707520000|2021-07-19 15:12:00|380.15|377.95|380.49|378.29|380.49|378.29|380.15|377.95|0
1626707530000|2021-07-19 15:12:10|380.32|378.12|380.49|378.29|380.49|378.29|380.32|378.12|0
1626707540000|2021-07-19 15:12:20|380.32|378.12|379.98|377.78|380.32|378.12|379.98|377.78|0
1626707550000|2021-07-19 15:12:30|380.32|378.12|379.98|377.78|380.32|378.12|379.98|377.78|0
1626707560000|2021-07-19 15:12:40|379.81|377.61|380.15|377.95|380.15|377.95|379.81|377.61|0
1626707570000|2021-07-19 15:12:50|380.32|378.12|380.49|378.29|380.49|378.29|380.32|378.12|0
1626707580000|2021-07-19 15:13:00|380.15|377.95|380.32|378.12|380.49|378.29|380.15|377.95|0
1626707590000|2021-07-19 15:13:10|380.49|378.29|380.49|378.29|380.49|378.29|380.32|378.12|0
1626707600000|2021-07-19 15:13:20|380.32|378.12|379.98|377.78|380.32|378.12|379.98|377.78|0
1626707610000|2021-07-19 15:13:30|380.15|377.95|380.15|377.95|380.32|378.12|379.98|377.78|0
1626707620000|2021-07-19 15:13:40|380.32|378.12|380.32|378.12|380.49|378.29|380.32|378.12|0
1626707630000|2021-07-19 15:13:50|380.49|378.29|379.98|377.78|380.49|378.29|379.98|377.78|0
1626707640000|2021-07-19 15:14:00|379.8|377.6|381.17|378.97|381.17|378.97|379.8|377.6|0
1626707650000|2021-07-19 15:14:10|381|378.8|380.49|378.29|381|378.8|380.49|378.29|0
1626707660000|2021-07-19 15:14:20|380.32|378.12|379.8|377.6|380.32|378.12|379.8|377.6|0
1626707670000|2021-07-19 15:14:30|379.72|377.52|379.63|377.43|379.8|377.6|379.63|377.43|0
1626707680000|2021-07-19 15:14:40|379.46|377.26|379.8|377.6|379.8|377.6|379.29|377.09|0
1626707690000|2021-07-19 15:14:50|379.98|377.78|379.63|377.43|379.98|377.78|379.63|377.43|0
1626707700000|2021-07-19 15:15:00|379.8|377.6|380.23|378.03|380.49|378.29|379.8|377.6|0
1626707710000|2021-07-19 15:15:10|380.49|378.29|380.32|378.12|380.49|378.29|380.32|378.12|0
1626707720000|2021-07-19 15:15:20|380.4|378.2|380.66|378.46|380.66|378.46|380.32|378.12|0
1626707730000|2021-07-19 15:15:30|380.83|378.63|381|378.8|381|378.8|380.83|378.63|0
1626707740000|2021-07-19 15:15:40|381.35|379.15|381.26|379.06|381.35|379.15|381.26|379.06|0
1626707750000|2021-07-19 15:15:50|380.91|378.71|381|378.8|381|378.8|380.83|378.63|0
1626707760000|2021-07-19 15:16:00|381.17|378.97|381.17|378.97|381.35|379.15|381|378.8|0
1626707770000|2021-07-19 15:16:10|381|378.8|380.49|378.29|381|378.8|380.49|378.29|0
1626707780000|2021-07-19 15:16:20|381|378.8|381.35|379.15|381.35|379.15|381|378.8|0
1626707790000|2021-07-19 15:16:30|381.86|379.66|381.52|379.32|381.86|379.66|381.52|379.32|0
1626707800000|2021-07-19 15:16:40|381.35|379.15|381.17|378.97|381.35|379.15|381.17|378.97|0
1626707810000|2021-07-19 15:16:50|381|378.8|381.34|379.14|381.34|379.14|381|378.8|0
1626707820000|2021-07-19 15:17:00|381|378.8|381.17|378.97|381.17|378.97|380.83|378.63|0
1626707830000|2021-07-19 15:17:10|381|378.8|380.83|378.63|381|378.8|380.83|378.63|0
1626707840000|2021-07-19 15:17:20|381|378.8|380.66|378.46|381|378.8|380.66|378.46|0
1626707850000|2021-07-19 15:17:30|380.49|378.29|380.66|378.46|380.83|378.63|380.49|378.29|0
1626707860000|2021-07-19 15:17:40|380.49|378.29|380.66|378.46|380.66|378.46|380.49|378.29|0
1626707870000|2021-07-19 15:17:50|380.49|378.29|380.83|378.63|380.83|378.63|380.49|378.29|0
1626707880000|2021-07-19 15:18:00|380.66|378.46|380.66|378.46|380.66|378.46|380.49|378.29|0
1626707890000|2021-07-19 15:18:10|380.83|378.63|380.66|378.46|380.83|378.63|380.49|378.29|0
1626707900000|2021-07-19 15:18:20|381|378.8|380.66|378.46|381|378.8|380.66|378.46|0
1626707910000|2021-07-19 15:18:30|380.74|378.54|379.8|377.6|380.74|378.54|379.8|377.6|0
1626707920000|2021-07-19 15:18:40|380.14|377.94|380.14|377.94|380.32|378.12|379.97|377.77|0
1626707930000|2021-07-19 15:18:50|380.23|378.03|380.49|378.29|380.66|378.46|380.23|378.03|0
1626707940000|2021-07-19 15:19:00|380.32|378.12|379.8|377.6|380.32|378.12|379.8|377.6|0
1626707950000|2021-07-19 15:19:10|379.97|377.77|379.8|377.6|379.97|377.77|379.8|377.6|0
1626707960000|2021-07-19 15:19:20|379.63|377.43|380.14|377.94|380.32|378.12|379.63|377.43|0
1626707970000|2021-07-19 15:19:30|380.49|378.29|380.49|378.29|380.49|378.29|380.32|378.12|0
1626707980000|2021-07-19 15:19:40|380.32|378.12|379.97|377.77|380.32|378.12|379.97|377.77|0
1626707990000|2021-07-19 15:19:50|379.8|377.6|379.63|377.43|380.06|377.86|379.63|377.43|0
1626708000000|2021-07-19 15:20:00|380.32|378.12|380.49|378.29|380.49|378.29|380.32|378.12|0
1626708010000|2021-07-19 15:20:10|380.32|378.12|379.46|377.26|380.32|378.12|379.46|377.26|0
1626708020000|2021-07-19 15:20:20|379.29|377.09|379.46|377.26|379.63|377.43|379.29|377.09|0
1626708030000|2021-07-19 15:20:30|379.29|377.09|378.43|376.23|379.29|377.09|378.43|376.23|0
1626708040000|2021-07-19 15:20:40|378.6|376.4|377.75|375.55|378.6|376.4|377.58|375.38|0
1626708050000|2021-07-19 15:20:50|377.58|375.38|377.24|375.04|377.58|375.38|377.24|375.04|0
1626708060000|2021-07-19 15:21:00|377.58|375.38|378.09|375.89|378.09|375.89|377.58|375.38|0
1626708070000|2021-07-19 15:21:10|378.43|376.23|379.12|376.92|379.12|376.92|378.43|376.23|0
1626708080000|2021-07-19 15:21:20|378.95|376.75|378.95|376.75|378.95|376.75|378.6|376.4|0
1626708090000|2021-07-19 15:21:30|378.78|376.58|378.09|375.89|378.78|376.58|378.09|375.89|0
1626708100000|2021-07-19 15:21:40|377.92|375.72|377.49|375.29|377.92|375.72|377.49|375.29|0
1626708110000|2021-07-19 15:21:50|377.75|375.55|377.24|375.04|377.75|375.55|377.24|375.04|0
1626708120000|2021-07-19 15:22:00|376.56|374.36|376.9|374.7|376.9|374.7|376.56|374.36|0
1626708130000|2021-07-19 15:22:10|376.47|374.27|376.39|374.19|376.9|374.7|376.39|374.19|0
1626708140000|2021-07-19 15:22:20|376.04|373.84|376.22|374.02|376.22|374.02|376.04|373.84|0
1626708150000|2021-07-19 15:22:30|376.04|373.84|375.7|373.5|376.04|373.84|375.53|373.33|0
1626708160000|2021-07-19 15:22:40|375.53|373.33|375.87|373.67|375.87|373.67|375.53|373.33|0
1626708170000|2021-07-19 15:22:50|376.04|373.84|375.87|373.67|376.04|373.84|375.87|373.67|0
1626708180000|2021-07-19 15:23:00|376.04|373.84|376.04|373.84|376.04|373.84|375.87|373.67|0
1626708190000|2021-07-19 15:23:10|375.87|373.67|376.04|373.84|376.04|373.84|375.87|373.67|0
1626708200000|2021-07-19 15:23:20|376.56|374.36|376.73|374.53|376.9|374.7|376.56|374.36|0
1626708210000|2021-07-19 15:23:30|376.9|374.7|376.64|374.44|376.9|374.7|376.64|374.44|0
1626708220000|2021-07-19 15:23:40|376.9|374.7|376.38|374.18|376.9|374.7|376.38|374.18|0
1626708230000|2021-07-19 15:23:50|376.56|374.36|376.73|374.53|376.73|374.53|376.56|374.36|0
1626708240000|2021-07-19 15:24:00|376.9|374.7|376.9|374.7|376.9|374.7|376.9|374.7|0
1626708250000|2021-07-19 15:24:10|377.07|374.87|376.73|374.53|377.07|374.87|376.73|374.53|0
1626708260000|2021-07-19 15:24:20|376.64|374.44|376.38|374.18|376.64|374.44|376.38|374.18|0
1626708270000|2021-07-19 15:24:30|375.87|373.67|376.21|374.01|376.21|374.01|375.87|373.67|0
1626708280000|2021-07-19 15:24:40|376.38|374.18|376.21|374.01|376.38|374.18|376.21|374.01|0
1626708290000|2021-07-19 15:24:50|376.04|373.84|375.87|373.67|376.04|373.84|375.7|373.5|0
1626708300000|2021-07-19 15:25:00|375.7|373.5|375.19|372.99|375.7|373.5|375.19|372.99|0
1626708310000|2021-07-19 15:25:10|375.36|373.16|375.7|373.5|375.7|373.5|375.02|372.82|0
1626708320000|2021-07-19 15:25:20|375.87|373.67|375.87|373.67|375.87|373.67|375.53|373.33|0
1626708330000|2021-07-19 15:25:30|376.04|373.84|376.38|374.18|376.38|374.18|376.04|373.84|0
1626708340000|2021-07-19 15:25:40|376.13|373.93|375.7|373.5|376.13|373.93|375.7|373.5|0
1626708350000|2021-07-19 15:25:50|375.87|373.67|375.95|373.75|375.95|373.75|375.87|373.67|0
1626708360000|2021-07-19 15:26:00|376.21|374.01|376.21|374.01|376.38|374.18|376.21|374.01|0
1626708370000|2021-07-19 15:26:10|376.04|373.84|375.36|373.16|376.04|373.84|375.36|373.16|0
1626708380000|2021-07-19 15:26:20|375.19|372.99|375.19|372.99|375.19|372.99|375.19|372.99|0
1626708390000|2021-07-19 15:26:30|375.02|372.82|374.68|372.48|375.02|372.82|374.68|372.48|0
1626708400000|2021-07-19 15:26:40|374.76|372.56|375.02|372.82|375.02|372.82|374.76|372.56|0
1626708410000|2021-07-19 15:26:50|375.19|372.99|375.36|373.16|375.53|373.33|375.19|372.99|0
1626708420000|2021-07-19 15:27:00|376.04|373.84|375.19|372.99|376.04|373.84|375.19|372.99|0
1626708430000|2021-07-19 15:27:10|375.53|373.33|375.19|372.99|375.7|373.5|375.19|372.99|0
1626708440000|2021-07-19 15:27:20|374.85|372.65|375.02|372.82|375.02|372.82|374.85|372.65|0
1626708450000|2021-07-19 15:27:30|375.36|373.16|375.87|373.67|375.87|373.67|375.36|373.16|0
1626708460000|2021-07-19 15:27:40|376.21|374.01|376.72|374.52|376.72|374.52|376.21|374.01|0
1626708470000|2021-07-19 15:27:50|376.38|374.18|376.55|374.35|376.72|374.52|376.38|374.18|0
1626708480000|2021-07-19 15:28:00|376.21|374.01|375.53|373.33|376.21|374.01|375.53|373.33|0
1626708490000|2021-07-19 15:28:10|375.7|373.5|375.7|373.5|375.7|373.5|375.7|373.5|0
1626708500000|2021-07-19 15:28:20|375.53|373.33|375.53|373.33|375.7|373.5|375.53|373.33|0
1626708510000|2021-07-19 15:28:30|375.7|373.5|375.7|373.5|375.87|373.67|375.7|373.5|0
1626708520000|2021-07-19 15:28:40|375.53|373.33|376.21|374.01|376.21|374.01|375.53|373.33|0
1626708530000|2021-07-19 15:28:50|376.72|374.52|377.23|375.03|377.23|375.03|376.72|374.52|0
1626708540000|2021-07-19 15:29:00|377.75|375.55|376.55|374.35|377.92|375.72|376.55|374.35|0
1626708550000|2021-07-19 15:29:10|376.38|374.18|376.38|374.18|376.38|374.18|376.21|374.01|0
1626708560000|2021-07-19 15:29:20|376.21|374.01|375.24|373.04|376.21|374.01|375.24|373.04|0
1626708570000|2021-07-19 15:29:30|374.9|372.7|374.9|372.7|374.9|372.7|374.73|372.53|0
1626708580000|2021-07-19 15:29:40|374.73|372.53|374.9|372.7|374.9|372.7|374.56|372.36|0
1626708590000|2021-07-19 15:29:50|374.73|372.53|374.9|372.7|374.9|372.7|374.73|372.53|0
1626708600000|2021-07-19 15:30:00|375.07|372.87|375.07|372.87|375.07|372.87|375.07|372.87|0
1626708610000|2021-07-19 15:30:10|374.73|372.53|374.56|372.36|374.9|372.7|374.39|372.19|0
1626708620000|2021-07-19 15:30:20|375.24|373.04|374.73|372.53|375.41|373.21|374.73|372.53|0
1626708630000|2021-07-19 15:30:30|375.58|373.38|375.75|373.55|375.75|373.55|375.58|373.38|0
1626708640000|2021-07-19 15:30:40|375.24|373.04|374.56|372.36|375.24|373.04|374.56|372.36|0
1626708650000|2021-07-19 15:30:50|374.39|372.19|374.73|372.53|374.73|372.53|374.3|372.1|0
1626708660000|2021-07-19 15:31:00|375.24|373.04|375.92|373.72|376.43|374.23|375.24|373.04|0
1626708670000|2021-07-19 15:31:10|376.43|374.23|377.12|374.92|377.29|375.09|376.43|374.23|0
1626708680000|2021-07-19 15:31:20|377.97|375.77|378.48|376.28|378.66|376.46|377.97|375.77|0
1626708690000|2021-07-19 15:31:30|378.83|376.63|379|376.8|379|376.8|378.83|376.63|0
1626708700000|2021-07-19 15:31:40|379.34|377.14|379.68|377.48|379.85|377.65|379.34|377.14|0
1626708710000|2021-07-19 15:31:50|379.34|377.14|379.51|377.31|379.51|377.31|378.66|376.46|0
1626708720000|2021-07-19 15:32:00|379.68|377.48|379.68|377.48|380.2|378|379.68|377.48|0
1626708730000|2021-07-19 15:32:10|379.85|377.65|380.37|378.17|380.37|378.17|379.85|377.65|0
1626708740000|2021-07-19 15:32:20|380.88|378.68|380.71|378.51|380.88|378.68|380.54|378.34|0
1626708750000|2021-07-19 15:32:30|380.37|378.17|380.88|378.68|380.88|378.68|380.37|378.17|0
1626708760000|2021-07-19 15:32:40|381.06|378.86|380.88|378.68|381.06|378.86|380.88|378.68|0
1626708770000|2021-07-19 15:32:50|381.23|379.03|380.71|378.51|381.23|379.03|380.71|378.51|0
1626708780000|2021-07-19 15:33:00|380.54|378.34|380.88|378.68|380.88|378.68|380.54|378.34|0
1626708790000|2021-07-19 15:33:10|380.71|378.51|381.05|378.85|381.05|378.85|380.54|378.34|0
1626708800000|2021-07-19 15:33:20|381.23|379.03|381.57|379.37|381.57|379.37|381.23|379.03|0
1626708810000|2021-07-19 15:33:30|381.74|379.54|381.57|379.37|381.74|379.54|381.57|379.37|0
1626708820000|2021-07-19 15:33:40|382.44|380.24|381.93|379.73|382.44|380.24|381.93|379.73|0
1626708830000|2021-07-19 15:33:50|380.16|377.96|379.99|377.79|380.16|377.96|379.99|377.79|0
1626708840000|2021-07-19 15:34:00|379.65|377.45|378.79|376.59|379.65|377.45|378.79|376.59|0
1626708850000|2021-07-19 15:34:10|378.62|376.42|378.45|376.25|378.62|376.42|378.45|376.25|0
1626708860000|2021-07-19 15:34:20|378.1|375.9|378.27|376.07|378.27|376.07|378.1|375.9|0
1626708870000|2021-07-19 15:34:30|378.96|376.76|378.45|376.25|378.96|376.76|378.45|376.25|0
1626708880000|2021-07-19 15:34:40|378.62|376.42|378.1|375.9|378.62|376.42|378.1|375.9|0
1626708890000|2021-07-19 15:34:50|378.27|376.07|378.96|376.76|378.96|376.76|378.27|376.07|0
1626708900000|2021-07-19 15:35:00|379.13|376.93|379.47|377.27|379.47|377.27|379.13|376.93|0
1626708910000|2021-07-19 15:35:10|379.3|377.1|379.82|377.62|379.99|377.79|379.3|377.1|0
1626708920000|2021-07-19 15:35:20|379.99|377.79|379.47|377.27|379.99|377.79|379.47|377.27|0
1626708930000|2021-07-19 15:35:30|379.3|377.1|379.82|377.62|379.82|377.62|379.3|377.1|0
1626708940000|2021-07-19 15:35:40|379.65|377.45|379.99|377.79|379.99|377.79|379.65|377.45|0
1626708950000|2021-07-19 15:35:50|379.82|377.62|379.3|377.1|379.82|377.62|379.3|377.1|0
1626708960000|2021-07-19 15:36:00|379.13|376.93|378.79|376.59|379.13|376.93|378.79|376.59|0
1626708970000|2021-07-19 15:36:10|378.96|376.76|379.3|377.1|379.3|377.1|378.96|376.76|0
1626708980000|2021-07-19 15:36:20|379.13|376.93|378.79|376.59|379.13|376.93|378.79|376.59|0
1626708990000|2021-07-19 15:36:30|378.44|376.24|378.27|376.07|378.62|376.42|378.27|376.07|0
1626709000000|2021-07-19 15:36:40|377.93|375.73|377.76|375.56|378.1|375.9|377.76|375.56|0
1626709010000|2021-07-19 15:36:50|377.93|375.73|377.42|375.22|377.93|375.73|377.42|375.22|0
1626709020000|2021-07-19 15:37:00|377.76|375.56|377.59|375.39|377.76|375.56|377.59|375.39|0
1626709030000|2021-07-19 15:37:10|377.76|375.56|377.59|375.39|377.76|375.56|377.59|375.39|0
1626709040000|2021-07-19 15:37:20|377.76|375.56|377.93|375.73|378.1|375.9|377.76|375.56|0
1626709050000|2021-07-19 15:37:30|378.27|376.07|378.44|376.24|378.44|376.24|378.27|376.07|0
1626709060000|2021-07-19 15:37:40|378.62|376.42|378.44|376.24|378.79|376.59|378.44|376.24|0
1626709070000|2021-07-19 15:37:50|378.27|376.07|377.59|375.39|378.44|376.24|377.59|375.39|0
1626709080000|2021-07-19 15:38:00|377.76|375.56|377.76|375.56|377.93|375.73|377.76|375.56|0
1626709090000|2021-07-19 15:38:10|377.93|375.73|377.24|375.04|377.93|375.73|377.24|375.04|0
1626709100000|2021-07-19 15:38:20|376.9|374.7|376.56|374.36|376.9|374.7|376.56|374.36|0
1626709110000|2021-07-19 15:38:30|376.73|374.53|376.73|374.53|376.73|374.53|376.56|374.36|0
1626709120000|2021-07-19 15:38:40|376.56|374.36|376.56|374.36|376.73|374.53|376.39|374.19|0
1626709130000|2021-07-19 15:38:50|376.47|374.27|376.39|374.19|376.47|374.27|376.39|374.19|0
1626709140000|2021-07-19 15:39:00|377.07|374.87|376.73|374.53|377.07|374.87|376.56|374.36|0
1626709150000|2021-07-19 15:39:10|376.56|374.36|376.73|374.53|376.73|374.53|376.56|374.36|0
1626709160000|2021-07-19 15:39:20|376.9|374.7|377.42|375.22|377.59|375.39|376.9|374.7|0
1626709170000|2021-07-19 15:39:30|377.76|375.56|378.01|375.81|378.01|375.81|377.59|375.39|0
1626709180000|2021-07-19 15:39:40|377.76|375.56|377.41|375.21|377.76|375.56|377.41|375.21|0
1626709190000|2021-07-19 15:39:50|377.24|375.04|378.1|375.9|378.1|375.9|377.24|375.04|0
1626709200000|2021-07-19 15:40:00|378.27|376.07|377.59|375.39|378.44|376.24|377.59|375.39|0
1626709210000|2021-07-19 15:40:10|377.41|375.21|377.41|375.21|377.41|375.21|377.07|374.87|0
1626709220000|2021-07-19 15:40:20|377.76|375.56|378.27|376.07|378.27|376.07|377.76|375.56|0
1626709230000|2021-07-19 15:40:30|378.44|376.24|378.44|376.24|378.61|376.41|378.44|376.24|0
1626709240000|2021-07-19 15:40:40|377.5|375.3|377.93|375.73|377.93|375.73|377.41|375.21|0
1626709250000|2021-07-19 15:40:50|378.1|375.9|377.59|375.39|378.1|375.9|377.59|375.39|0
1626709260000|2021-07-19 15:41:00|377.76|375.56|377.07|374.87|377.76|375.56|376.9|374.7|0
1626709270000|2021-07-19 15:41:10|376.9|374.7|377.59|375.39|377.59|375.39|376.9|374.7|0
1626709280000|2021-07-19 15:41:20|377.76|375.56|377.93|375.73|377.93|375.73|377.76|375.56|0
1626709290000|2021-07-19 15:41:30|377.76|375.56|377.93|375.73|377.93|375.73|377.76|375.56|0
1626709300000|2021-07-19 15:41:40|378.1|375.9|378.44|376.24|378.44|376.24|378.1|375.9|0
1626709310000|2021-07-19 15:41:50|378.27|376.07|378.96|376.76|378.96|376.76|378.27|376.07|0
1626709320000|2021-07-19 15:42:00|379.47|377.27|379.13|376.93|379.64|377.44|379.13|376.93|0
1626709330000|2021-07-19 15:42:10|378.78|376.58|378.96|376.76|378.96|376.76|378.78|376.58|0
1626709340000|2021-07-19 15:42:20|378.78|376.58|379.13|376.93|379.3|377.1|378.78|376.58|0
1626709350000|2021-07-19 15:42:30|379.64|377.44|379.81|377.61|379.99|377.79|379.64|377.44|0
1626709360000|2021-07-19 15:42:40|379.99|377.79|379.99|377.79|380.16|377.96|379.99|377.79|0
1626709370000|2021-07-19 15:42:50|380.16|377.96|380.16|377.96|380.33|378.13|380.16|377.96|0
1626709380000|2021-07-19 15:43:00|380.33|378.13|380.5|378.3|380.5|378.3|380.33|378.13|0
1626709390000|2021-07-19 15:43:10|380.33|378.13|380.16|377.96|380.67|378.47|380.16|377.96|0
1626709400000|2021-07-19 15:43:20|379.99|377.79|379.64|377.44|379.99|377.79|379.64|377.44|0
1626709410000|2021-07-19 15:43:30|379.47|377.27|379.81|377.61|379.81|377.61|379.47|377.27|0
1626709420000|2021-07-19 15:43:40|379.64|377.44|380.33|378.13|380.33|378.13|379.47|377.27|0
1626709430000|2021-07-19 15:43:50|380.5|378.3|380.5|378.3|380.5|378.3|380.33|378.13|0
1626709440000|2021-07-19 15:44:00|380.16|377.96|379.64|377.44|380.16|377.96|379.64|377.44|0
1626709450000|2021-07-19 15:44:10|379.47|377.27|379.64|377.44|379.64|377.44|379.47|377.27|0
1626709460000|2021-07-19 15:44:20|379.47|377.27|379.81|377.61|379.81|377.61|379.3|377.1|0
1626709470000|2021-07-19 15:44:30|379.64|377.44|379.64|377.44|379.64|377.44|379.47|377.27|0
1626709480000|2021-07-19 15:44:40|379.81|377.61|380.5|378.3|380.5|378.3|379.81|377.61|0
1626709490000|2021-07-19 15:44:50|380.67|378.47|380.5|378.3|380.67|378.47|380.5|378.3|0
1626709500000|2021-07-19 15:45:00|380.33|378.13|380.5|378.3|380.67|378.47|380.33|378.13|0
1626709510000|2021-07-19 15:45:10|380.33|378.13|380.16|377.96|380.33|378.13|380.16|377.96|0
1626709520000|2021-07-19 15:45:20|380.5|378.3|381.19|378.99|381.19|378.99|380.5|378.3|0
1626709530000|2021-07-19 15:45:30|381.02|378.82|381.19|378.99|381.19|378.99|380.84|378.64|0
1626709540000|2021-07-19 15:45:40|381.36|379.16|381.36|379.16|381.36|379.16|381.02|378.82|0
1626709550000|2021-07-19 15:45:50|381.53|379.33|381.19|378.99|381.53|379.33|381.19|378.99|0
1626709560000|2021-07-19 15:46:00|381.02|378.82|381.19|378.99|381.36|379.16|381.02|378.82|0
1626709570000|2021-07-19 15:46:10|381.36|379.16|381.36|379.16|381.36|379.16|381.36|379.16|0
1626709580000|2021-07-19 15:46:20|381.53|379.33|381.19|378.99|381.53|379.33|381.19|378.99|0
1626709590000|2021-07-19 15:46:30|381.02|378.82|381.19|378.99|381.19|378.99|381.02|378.82|0
1626709600000|2021-07-19 15:46:40|381.36|379.16|381.19|378.99|381.36|379.16|381.19|378.99|0
1626709610000|2021-07-19 15:46:50|381.02|378.82|380.84|378.64|381.02|378.82|380.84|378.64|0
1626709620000|2021-07-19 15:47:00|380.67|378.47|380.84|378.64|380.93|378.73|380.67|378.47|0
1626709630000|2021-07-19 15:47:10|381.02|378.82|381.19|378.99|381.19|378.99|381.02|378.82|0
1626709640000|2021-07-19 15:47:20|381.02|378.82|380.67|378.47|381.02|378.82|380.5|378.3|0
1626709650000|2021-07-19 15:47:30|380.84|378.64|381.36|379.16|381.36|379.16|380.84|378.64|0
1626709660000|2021-07-19 15:47:40|381.19|378.99|380.84|378.64|381.36|379.16|380.84|378.64|0
1626709670000|2021-07-19 15:47:50|381.02|378.82|380.84|378.64|381.02|378.82|380.84|378.64|0
1626709680000|2021-07-19 15:48:00|380.33|378.13|380.5|378.3|380.5|378.3|380.33|378.13|0
1626709690000|2021-07-19 15:48:10|381.02|378.82|381.19|378.99|381.19|378.99|381.02|378.82|0
1626709700000|2021-07-19 15:48:20|381.36|379.16|380.84|378.64|381.36|379.16|380.84|378.64|0
1626709710000|2021-07-19 15:48:30|380.67|378.47|380.16|377.96|380.67|378.47|380.16|377.96|0
1626709720000|2021-07-19 15:48:40|379.98|377.78|379.98|377.78|380.33|378.13|379.98|377.78|0
1626709730000|2021-07-19 15:48:50|380.16|377.96|379.81|377.61|380.16|377.96|379.47|377.27|0
1626709740000|2021-07-19 15:49:00|379.64|377.44|379.64|377.44|379.81|377.61|379.64|377.44|0
1626709750000|2021-07-19 15:49:10|379.3|377.1|379.81|377.61|379.81|377.61|379.3|377.1|0
1626709760000|2021-07-19 15:49:20|379.64|377.44|379.47|377.27|379.64|377.44|379.3|377.1|0
1626709770000|2021-07-19 15:49:30|379.64|377.44|379.64|377.44|379.64|377.44|379.3|377.1|0
1626709780000|2021-07-19 15:49:40|379.47|377.27|379.3|377.1|379.47|377.27|379.3|377.1|0
1626709790000|2021-07-19 15:49:50|379.64|377.44|379.47|377.27|379.64|377.44|379.3|377.1|0
1626709800000|2021-07-19 15:50:00|379.81|377.61|379.81|377.61|379.81|377.61|379.55|377.35|0
1626709810000|2021-07-19 15:50:10|379.64|377.44|380.33|378.13|380.33|378.13|379.64|377.44|0
1626709820000|2021-07-19 15:50:20|380.24|378.04|380.15|377.95|380.24|378.04|380.15|377.95|0
1626709830000|2021-07-19 15:50:30|379.98|377.78|379.81|377.61|379.98|377.78|379.64|377.44|0
1626709840000|2021-07-19 15:50:40|379.64|377.44|379.47|377.27|379.64|377.44|379.47|377.27|0
1626709850000|2021-07-19 15:50:50|379.64|377.44|379.64|377.44|379.81|377.61|379.64|377.44|0
1626709860000|2021-07-19 15:51:00|379.81|377.61|380.33|378.13|380.67|378.47|379.81|377.61|0
1626709870000|2021-07-19 15:51:10|380.24|378.04|380.33|378.13|380.5|378.3|380.24|378.04|0
1626709880000|2021-07-19 15:51:20|380.5|378.3|380.33|378.13|380.67|378.47|380.33|378.13|0
1626709890000|2021-07-19 15:51:30|379.81|377.61|379.3|377.1|379.81|377.61|379.3|377.1|0
1626709900000|2021-07-19 15:51:40|379.64|377.44|379.81|377.61|379.81|377.61|379.64|377.44|0
1626709910000|2021-07-19 15:51:50|379.98|377.78|379.64|377.44|379.98|377.78|379.64|377.44|0
1626709920000|2021-07-19 15:52:00|379.47|377.27|379.29|377.09|379.47|377.27|379.29|377.09|0
1626709930000|2021-07-19 15:52:10|379.47|377.27|379.12|376.92|379.47|377.27|379.12|376.92|0
1626709940000|2021-07-19 15:52:20|378.95|376.75|378.95|376.75|378.95|376.75|378.95|376.75|0
1626709950000|2021-07-19 15:52:30|378.78|376.58|378.86|376.66|378.86|376.66|378.78|376.58|0
1626709960000|2021-07-19 15:52:40|378.95|376.75|378.27|376.07|378.95|376.75|378.27|376.07|0
1626709970000|2021-07-19 15:52:50|378.44|376.24|377.92|375.72|378.44|376.24|377.75|375.55|0
1626709980000|2021-07-19 15:53:00|378.27|376.07|377.92|375.72|378.27|376.07|377.75|375.55|0
1626709990000|2021-07-19 15:53:10|378.26|376.06|378.61|376.41|378.78|376.58|378.26|376.06|0
1626710000000|2021-07-19 15:53:20|378.78|376.58|378.61|376.41|378.95|376.75|378.61|376.41|0
1626710010000|2021-07-19 15:53:30|378.52|376.32|378.26|376.06|378.52|376.32|378.26|376.06|0
1626710020000|2021-07-19 15:53:40|378.09|375.89|378.26|376.06|378.26|376.06|378.09|375.89|0
1626710030000|2021-07-19 15:53:50|378.44|376.24|378.61|376.41|378.61|376.41|378.44|376.24|0
1626710040000|2021-07-19 15:54:00|378.78|376.58|377.92|375.72|378.78|376.58|377.92|375.72|0
1626710050000|2021-07-19 15:54:10|377.58|375.38|376.89|374.69|377.58|375.38|376.89|374.69|0
1626710060000|2021-07-19 15:54:20|377.07|374.87|377.41|375.21|377.41|375.21|377.07|374.87|0
1626710070000|2021-07-19 15:54:30|377.24|375.04|377.58|375.38|377.58|375.38|377.24|375.04|0
1626710080000|2021-07-19 15:54:40|377.75|375.55|377.92|375.72|378.09|375.89|377.75|375.55|0
1626710090000|2021-07-19 15:54:50|378.09|375.89|378.09|375.89|378.26|376.06|378.09|375.89|0
1626710100000|2021-07-19 15:55:00|377.92|375.72|377.41|375.21|377.92|375.72|377.41|375.21|0
1626710110000|2021-07-19 15:55:10|377.92|375.72|378.26|376.06|378.26|376.06|377.92|375.72|0
1626710120000|2021-07-19 15:55:20|378.44|376.24|378.44|376.24|378.61|376.41|378.44|376.24|0
1626710130000|2021-07-19 15:55:30|378.09|375.89|377.92|375.72|378.09|375.89|377.92|375.72|0
1626710140000|2021-07-19 15:55:40|377.75|375.55|378.09|375.89|378.09|375.89|377.75|375.55|0
1626710150000|2021-07-19 15:55:50|377.75|375.55|378.61|376.41|378.61|376.41|377.75|375.55|0
1626710160000|2021-07-19 15:56:00|379.29|377.09|379.12|376.92|379.29|377.09|379.12|376.92|0
1626710170000|2021-07-19 15:56:10|379.29|377.09|380.5|378.3|380.5|378.3|379.29|377.09|0
1626710180000|2021-07-19 15:56:20|380.32|378.12|380.67|378.47|380.67|378.47|380.32|378.12|0
1626710190000|2021-07-19 15:56:30|380.5|378.3|381.18|378.98|381.18|378.98|380.5|378.3|0
1626710200000|2021-07-19 15:56:40|380.84|378.64|381.01|378.81|381.01|378.81|380.84|378.64|0
1626710210000|2021-07-19 15:56:50|380.67|378.47|380.75|378.55|380.84|378.64|380.67|378.47|0
1626710220000|2021-07-19 15:57:00|380.84|378.64|380.84|378.64|381.18|378.98|380.84|378.64|0
1626710230000|2021-07-19 15:57:10|380.67|378.47|381.01|378.81|381.01|378.81|380.67|378.47|0
1626710240000|2021-07-19 15:57:20|380.84|378.64|380.67|378.47|380.84|378.64|380.67|378.47|0
1626710250000|2021-07-19 15:57:30|380.84|378.64|380.49|378.29|380.84|378.64|380.49|378.29|0
1626710260000|2021-07-19 15:57:40|380.67|378.47|380.67|378.47|380.67|378.47|380.67|378.47|0
1626710270000|2021-07-19 15:57:50|380.15|377.95|379.98|377.78|380.15|377.95|379.98|377.78|0
1626710280000|2021-07-19 15:58:00|380.15|377.95|379.81|377.61|380.15|377.95|379.81|377.61|0
1626710290000|2021-07-19 15:58:10|379.64|377.44|380.15|377.95|380.15|377.95|379.64|377.44|0
1626710300000|2021-07-19 15:58:20|379.98|377.78|379.81|377.61|379.98|377.78|379.81|377.61|0
1626710310000|2021-07-19 15:58:30|379.72|377.52|379.81|377.61|379.81|377.61|379.46|377.26|0
1626710320000|2021-07-19 15:58:40|379.63|377.43|379.46|377.26|379.63|377.43|379.46|377.26|0
1626710330000|2021-07-19 15:58:50|379.29|377.09|379.29|377.09|379.29|377.09|379.29|377.09|0
1626710340000|2021-07-19 15:59:00|379.63|377.43|379.37|377.17|379.81|377.61|379.37|377.17|0
1626710350000|2021-07-19 15:59:10|378.78|376.58|379.03|376.83|379.03|376.83|378.78|376.58|0
1626710360000|2021-07-19 15:59:20|379.12|376.92|378.6|376.4|379.12|376.92|378.6|376.4|0
1626710370000|2021-07-19 15:59:30|378.43|376.23|378.6|376.4|378.78|376.58|378.43|376.23|0
1626710380000|2021-07-19 15:59:40|378.43|376.23|378.43|376.23|378.78|376.58|378.43|376.23|0
1626710390000|2021-07-19 15:59:50|378.26|376.06|378.26|376.06|378.26|376.06|378.26|376.06|0
1626710400000|2021-07-19 16:00:00|378.43|376.23|377.75|375.55|378.43|376.23|377.58|375.38|0
1626710410000|2021-07-19 16:00:10|377.92|375.72|377.58|375.38|377.92|375.72|377.58|375.38|0
1626710420000|2021-07-19 16:00:20|377.4|375.2|377.23|375.03|377.4|375.2|377.23|375.03|0
1626710430000|2021-07-19 16:00:30|377.4|375.2|376.38|374.18|377.4|375.2|376.38|374.18|0
1626710440000|2021-07-19 16:00:40|376.72|374.52|376.38|374.18|376.72|374.52|376.38|374.18|0
1626710450000|2021-07-19 16:00:50|375.69|373.49|375.35|373.15|375.69|373.49|375.35|373.15|0
1626710460000|2021-07-19 16:01:00|375.86|373.66|375.52|373.32|375.86|373.66|375.52|373.32|0
1626710470000|2021-07-19 16:01:10|375.35|373.15|374.58|372.38|375.35|373.15|374.58|372.38|0
1626710480000|2021-07-19 16:01:20|374.67|372.47|374.33|372.13|374.67|372.47|374.33|372.13|0
1626710490000|2021-07-19 16:01:30|373.99|371.79|374.16|371.96|374.33|372.13|373.99|371.79|0
1626710500000|2021-07-19 16:01:40|374.33|372.13|373.99|371.79|374.33|372.13|373.99|371.79|0
1626710510000|2021-07-19 16:01:50|373.82|371.62|373.82|371.62|373.99|371.79|373.82|371.62|0
1626710520000|2021-07-19 16:02:00|373.99|371.79|373.82|371.62|373.99|371.79|373.82|371.62|0
1626710530000|2021-07-19 16:02:10|373.64|371.44|373.64|371.44|373.64|371.44|373.64|371.44|0
1626710540000|2021-07-19 16:02:20|373.47|371.27|373.13|370.93|373.47|371.27|373.13|370.93|0
1626710560000|2021-07-19 16:02:40|373.3|371.1|373.81|371.61|373.81|371.61|373.3|371.1|0
1626710570000|2021-07-19 16:02:50|373.64|371.44|373.3|371.1|373.64|371.44|373.3|371.1|0
1626710580000|2021-07-19 16:03:00|373.13|370.93|373.47|371.27|373.47|371.27|373.13|370.93|0
1626710590000|2021-07-19 16:03:10|372.96|370.76|372.28|370.08|372.96|370.76|372.11|369.91|0
1626710600000|2021-07-19 16:03:20|372.45|370.25|372.79|370.59|372.96|370.76|372.45|370.25|0
1626710610000|2021-07-19 16:03:30|372.62|370.42|373.3|371.1|373.3|371.1|372.62|370.42|0
1626710620000|2021-07-19 16:03:40|372.96|370.76|373.3|371.1|373.3|371.1|372.79|370.59|0
1626710630000|2021-07-19 16:03:50|373.13|370.93|372.62|370.42|373.13|370.93|372.62|370.42|0
1626710640000|2021-07-19 16:04:00|372.79|370.59|372.11|369.91|372.79|370.59|372.11|369.91|0
1626710650000|2021-07-19 16:04:10|372.28|370.08|372.36|370.16|372.45|370.25|372.28|370.08|0
1626710660000|2021-07-19 16:04:20|372.11|369.91|371.6|369.4|372.11|369.91|371.6|369.4|0
1626710680000|2021-07-19 16:04:40|371.77|369.57|371.6|369.4|371.77|369.57|371.6|369.4|0
1626710690000|2021-07-19 16:04:50|371.68|369.48|371.77|369.57|371.77|369.57|371.6|369.4|0
1626710700000|2021-07-19 16:05:00|371.43|369.23|371.26|369.06|371.43|369.23|371.26|369.06|0
1626710710000|2021-07-19 16:05:10|371.09|368.89|370.92|368.72|371.09|368.89|370.92|368.72|0
1626710720000|2021-07-19 16:05:20|371.09|368.89|370.92|368.72|371.09|368.89|370.92|368.72|0
1626710730000|2021-07-19 16:05:30|370.75|368.55|370.75|368.55|370.75|368.55|370.75|368.55|0
1626710740000|2021-07-19 16:05:40|370.92|368.72|368.5|366.3|370.92|368.72|368.5|366.3|0
1626710750000|2021-07-19 16:05:50|371.42|369.22|372.4|370.2|372.57|370.37|371.42|369.22|0
1626710760000|2021-07-19 16:06:00|372.57|370.37|373.08|370.88|373.08|370.88|372.57|370.37|0
1626710770000|2021-07-19 16:06:10|373.25|371.05|373.76|371.56|373.76|371.56|373.25|371.05|0
1626710780000|2021-07-19 16:06:20|373.42|371.22|373.93|371.73|373.93|371.73|373.42|371.22|0
1626710790000|2021-07-19 16:06:30|374.1|371.9|374.1|371.9|374.1|371.9|374.1|371.9|0
1626710800000|2021-07-19 16:06:40|373.93|371.73|374.27|372.07|374.27|372.07|373.93|371.73|0
1626710810000|2021-07-19 16:06:50|374.44|372.24|374.27|372.07|374.78|372.58|374.27|372.07|0
1626710820000|2021-07-19 16:07:00|374.61|372.41|373.93|371.73|374.61|372.41|373.93|371.73|0
1626710830000|2021-07-19 16:07:10|373.76|371.56|373.42|371.22|373.76|371.56|373.42|371.22|0
1626710840000|2021-07-19 16:07:20|373.59|371.39|373.42|371.22|373.59|371.39|373.25|371.05|0
1626710850000|2021-07-19 16:07:30|373.25|371.05|373.25|371.05|373.42|371.22|373.25|371.05|0
1626710860000|2021-07-19 16:07:40|373.42|371.22|373.58|371.38|373.75|371.55|373.42|371.22|0
1626710870000|2021-07-19 16:07:50|373.42|371.22|373.25|371.05|373.58|371.38|373.25|371.05|0
1626710880000|2021-07-19 16:08:00|373.41|371.21|373.08|370.88|373.41|371.21|373.08|370.88|0
1626710890000|2021-07-19 16:08:10|373.25|371.05|373.25|371.05|373.41|371.21|373.25|371.05|0
1626710900000|2021-07-19 16:08:20|373.41|371.21|373.41|371.21|373.41|371.21|373.41|371.21|0
1626710910000|2021-07-19 16:08:30|373.24|371.04|373.41|371.21|373.41|371.21|373.24|371.04|0
1626710920000|2021-07-19 16:08:40|373.08|370.88|372.74|370.54|373.08|370.88|372.74|370.54|0
1626710930000|2021-07-19 16:08:50|372.91|370.71|373.24|371.04|373.24|371.04|372.91|370.71|0
1626710940000|2021-07-19 16:09:00|372.91|370.71|372.74|370.54|372.91|370.71|372.74|370.54|0
1626710950000|2021-07-19 16:09:10|372.23|370.03|372.06|369.86|372.23|370.03|372.06|369.86|0
1626710960000|2021-07-19 16:09:20|372.23|370.03|372.23|370.03|372.23|370.03|372.23|370.03|0
1626710970000|2021-07-19 16:09:30|372.06|369.86|371.89|369.69|372.23|370.03|371.89|369.69|0
1626710980000|2021-07-19 16:09:40|372.23|370.03|372.23|370.03|372.4|370.2|372.23|370.03|0
1626710990000|2021-07-19 16:09:50|372.06|369.86|371.72|369.52|372.06|369.86|371.72|369.52|0
1626711000000|2021-07-19 16:10:00|371.55|369.35|372.06|369.86|372.06|369.86|371.55|369.35|0
1626711010000|2021-07-19 16:10:10|372.23|370.03|372.14|369.94|372.23|370.03|372.06|369.86|0
1626711020000|2021-07-19 16:10:20|372.23|370.03|371.72|369.52|372.23|370.03|371.72|369.52|0
1626711030000|2021-07-19 16:10:30|371.89|369.69|372.06|369.86|372.06|369.86|371.89|369.69|0
1626711040000|2021-07-19 16:10:40|371.89|369.69|372.06|369.86|372.06|369.86|371.89|369.69|0
1626711050000|2021-07-19 16:10:50|372.23|370.03|372.23|370.03|372.4|370.2|372.23|370.03|0
1626711060000|2021-07-19 16:11:00|372.56|370.36|371.89|369.69|372.56|370.36|371.89|369.69|0
1626711070000|2021-07-19 16:11:10|371.72|369.52|371.38|369.18|371.72|369.52|371.21|369.01|0
1626711080000|2021-07-19 16:11:20|371.21|369.01|371.38|369.18|371.38|369.18|371.21|369.01|0
1626711090000|2021-07-19 16:11:30|371.72|369.52|371.55|369.35|371.72|369.52|371.38|369.18|0
1626711100000|2021-07-19 16:11:40|371.38|369.18|371.97|369.77|371.97|369.77|371.38|369.18|0
1626711110000|2021-07-19 16:11:50|372.06|369.86|371.89|369.69|372.06|369.86|371.89|369.69|0
1626711120000|2021-07-19 16:12:00|371.55|369.35|371.21|369.01|371.55|369.35|371.21|369.01|0
1626711130000|2021-07-19 16:12:10|371.55|369.35|371.38|369.18|371.72|369.52|371.38|369.18|0
1626711140000|2021-07-19 16:12:20|371.04|368.84|370.87|368.67|371.04|368.84|370.87|368.67|0
1626711150000|2021-07-19 16:12:30|371.21|369.01|371.38|369.18|371.38|369.18|371.21|369.01|0
1626711160000|2021-07-19 16:12:40|371.46|369.26|372.06|369.86|372.06|369.86|371.38|369.18|0
1626711170000|2021-07-19 16:12:50|372.22|370.02|372.05|369.85|372.22|370.02|372.05|369.85|0
1626711180000|2021-07-19 16:13:00|371.89|369.69|372.05|369.85|372.05|369.85|371.89|369.69|0
1626711190000|2021-07-19 16:13:10|371.89|369.69|372.05|369.85|372.05|369.85|371.89|369.69|0
1626711200000|2021-07-19 16:13:20|371.89|369.69|371.89|369.69|372.05|369.85|371.89|369.69|0
1626711210000|2021-07-19 16:13:30|371.72|369.52|371.55|369.35|371.72|369.52|371.55|369.35|0
1626711220000|2021-07-19 16:13:40|371.89|369.69|372.22|370.02|372.22|370.02|371.72|369.52|0
1626711230000|2021-07-19 16:13:50|372.39|370.19|372.22|370.02|372.56|370.36|372.22|370.02|0
1626711240000|2021-07-19 16:14:00|372.39|370.19|372.56|370.36|372.73|370.53|372.39|370.19|0
1626711250000|2021-07-19 16:14:10|372.39|370.19|372.22|370.02|372.39|370.19|372.22|370.02|0
1626711260000|2021-07-19 16:14:20|372.56|370.36|372.9|370.7|372.9|370.7|372.56|370.36|0
1626711270000|2021-07-19 16:14:30|372.56|370.36|372.56|370.36|372.56|370.36|372.39|370.19|0
1626711280000|2021-07-19 16:14:40|372.39|370.19|372.39|370.19|372.56|370.36|372.39|370.19|0
1626711290000|2021-07-19 16:14:50|372.56|370.36|372.05|369.85|372.56|370.36|372.05|369.85|0
1626711300000|2021-07-19 16:15:00|371.97|369.77|371.29|369.09|371.97|369.77|371.29|369.09|0
1626711310000|2021-07-19 16:15:10|372.22|370.02|372.56|370.36|372.56|370.36|372.22|370.02|0
1626711320000|2021-07-19 16:15:20|372.73|370.53|373.58|371.38|373.58|371.38|372.73|370.53|0
1626711330000|2021-07-19 16:15:30|374.09|371.89|373.58|371.38|374.09|371.89|373.58|371.38|0
1626711340000|2021-07-19 16:15:40|373.41|371.21|373.58|371.38|373.58|371.38|373.24|371.04|0
1626711350000|2021-07-19 16:15:50|373.24|371.04|373.24|371.04|373.24|371.04|373.07|370.87|0
1626711360000|2021-07-19 16:16:00|373.07|370.87|373.58|371.38|373.58|371.38|372.9|370.7|0
1626711370000|2021-07-19 16:16:10|373.75|371.55|373.24|371.04|373.75|371.55|373.24|371.04|0
1626711380000|2021-07-19 16:16:20|373.07|370.87|372.56|370.36|373.07|370.87|372.56|370.36|0
1626711390000|2021-07-19 16:16:30|372.73|370.53|372.9|370.7|373.07|370.87|372.73|370.53|0
1626711400000|2021-07-19 16:16:40|373.41|371.21|373.58|371.38|373.75|371.55|373.41|371.21|0
1626711410000|2021-07-19 16:16:50|373.92|371.72|374.09|371.89|374.26|372.06|373.92|371.72|0
1626711420000|2021-07-19 16:17:00|373.75|371.55|373.58|371.38|373.92|371.72|373.58|371.38|0
1626711430000|2021-07-19 16:17:10|373.41|371.21|373.07|370.87|373.41|371.21|373.07|370.87|0
1626711440000|2021-07-19 16:17:20|372.9|370.7|372.73|370.53|372.9|370.7|372.73|370.53|0
1626711450000|2021-07-19 16:17:30|373.24|371.04|373.75|371.55|373.75|371.55|373.24|371.04|0
1626711460000|2021-07-19 16:17:40|373.92|371.72|373.41|371.21|373.92|371.72|373.41|371.21|0
1626711470000|2021-07-19 16:17:50|373.75|371.55|373.92|371.72|373.92|371.72|373.75|371.55|0
1626711480000|2021-07-19 16:18:00|373.41|371.21|373.24|371.04|373.41|371.21|373.24|371.04|0
1626711490000|2021-07-19 16:18:10|372.9|370.7|372.73|370.53|372.9|370.7|372.73|370.53|0
1626711500000|2021-07-19 16:18:20|372.9|370.7|373.41|371.21|373.41|371.21|372.9|370.7|0
1626711510000|2021-07-19 16:18:30|373.58|371.38|373.32|371.12|373.58|371.38|373.32|371.12|0
1626711520000|2021-07-19 16:18:40|373.24|371.04|373.41|371.21|373.41|371.21|373.24|371.04|0
1626711530000|2021-07-19 16:18:50|373.24|371.04|373.24|371.04|373.24|371.04|373.07|370.87|0
1626711540000|2021-07-19 16:19:00|373.41|371.21|373.24|371.04|373.41|371.21|373.24|371.04|0
1626711550000|2021-07-19 16:19:10|372.9|370.7|372.22|370.02|372.9|370.7|372.22|370.02|0
1626711560000|2021-07-19 16:19:20|372.05|369.85|371.71|369.51|372.05|369.85|371.71|369.51|0
1626711570000|2021-07-19 16:19:30|372.05|369.85|372.22|370.02|372.22|370.02|371.88|369.68|0
1626711580000|2021-07-19 16:19:40|372.05|369.85|372.22|370.02|372.39|370.19|372.05|369.85|0
1626711590000|2021-07-19 16:19:50|372.39|370.19|372.39|370.19|372.56|370.36|372.39|370.19|0
1626711600000|2021-07-19 16:20:00|371.88|369.68|372.22|370.02|372.22|370.02|371.71|369.51|0
1626711610000|2021-07-19 16:20:10|372.39|370.19|371.71|369.51|372.39|370.19|371.71|369.51|0
1626711620000|2021-07-19 16:20:20|371.88|369.68|371.71|369.51|371.88|369.68|371.71|369.51|0
1626711630000|2021-07-19 16:20:30|371.37|369.17|371.2|369|371.37|369.17|371.03|368.83|0
1626711640000|2021-07-19 16:20:40|370.87|368.67|371.2|369|371.2|369|370.87|368.67|0
1626711650000|2021-07-19 16:20:50|371.12|368.92|371.2|369|371.2|369|371.03|368.83|0
1626711660000|2021-07-19 16:21:00|370.87|368.67|370.86|368.66|371.03|368.83|370.86|368.66|0
1626711670000|2021-07-19 16:21:10|370.7|368.5|370.7|368.5|370.86|368.66|370.7|368.5|0
1626711680000|2021-07-19 16:21:20|370.86|368.66|370.7|368.5|370.86|368.66|370.7|368.5|0
1626711690000|2021-07-19 16:21:30|370.36|368.16|370.19|367.99|370.36|368.16|370.02|367.82|0
1626711700000|2021-07-19 16:21:40|370.36|368.16|370.02|367.82|370.36|368.16|370.02|367.82|0
1626711710000|2021-07-19 16:21:50|369.85|367.65|370.02|367.82|370.02|367.82|369.68|367.48|0
1626711720000|2021-07-19 16:22:00|370.36|368.16|370.7|368.5|370.7|368.5|370.36|368.16|0
1626711730000|2021-07-19 16:22:10|370.53|368.33|370.86|368.66|370.86|368.66|370.53|368.33|0
1626711740000|2021-07-19 16:22:20|371.03|368.83|371.37|369.17|371.37|369.17|371.03|368.83|0
1626711750000|2021-07-19 16:22:30|371.2|369|370.69|368.49|371.54|369.34|370.69|368.49|0
1626711760000|2021-07-19 16:22:40|370.86|368.66|370.86|368.66|371.03|368.83|370.86|368.66|0
1626711770000|2021-07-19 16:22:50|370.69|368.49|371.03|368.83|371.03|368.83|370.69|368.49|0
1626711780000|2021-07-19 16:23:00|371.2|369|371.54|369.34|371.54|369.34|371.2|369|0
1626711790000|2021-07-19 16:23:10|371.37|369.17|371.54|369.34|371.54|369.34|371.37|369.17|0
1626711800000|2021-07-19 16:23:20|371.37|369.17|372.05|369.85|372.05|369.85|371.37|369.17|0
1626711810000|2021-07-19 16:23:30|372.22|370.02|372.39|370.19|372.39|370.19|372.22|370.02|0
1626711820000|2021-07-19 16:23:40|372.9|370.7|373.07|370.87|373.07|370.87|372.9|370.7|0
1626711830000|2021-07-19 16:23:50|373.24|371.04|373.41|371.21|373.41|371.21|373.24|371.04|0
1626711840000|2021-07-19 16:24:00|373.07|370.87|372.73|370.53|373.07|370.87|372.56|370.36|0
1626711850000|2021-07-19 16:24:10|372.56|370.36|372.39|370.19|372.73|370.53|372.39|370.19|0
1626711860000|2021-07-19 16:24:20|372.22|370.02|372.22|370.02|372.39|370.19|372.22|370.02|0
1626711870000|2021-07-19 16:24:30|371.71|369.51|372.22|370.02|372.22|370.02|371.71|369.51|0
1626711880000|2021-07-19 16:24:40|372.39|370.19|372.39|370.19|372.56|370.36|372.39|370.19|0
1626711890000|2021-07-19 16:24:50|372.56|370.36|372.9|370.7|372.9|370.7|372.56|370.36|0
1626711900000|2021-07-19 16:25:00|372.73|370.53|373.41|371.21|373.41|371.21|372.73|370.53|0
1626711910000|2021-07-19 16:25:10|373.24|371.04|373.58|371.38|373.58|371.38|373.24|371.04|0
1626711920000|2021-07-19 16:25:20|373.75|371.55|373.75|371.55|373.75|371.55|373.58|371.38|0
1626711930000|2021-07-19 16:25:30|373.92|371.72|374.68|372.48|374.68|372.48|373.92|371.72|0
1626711940000|2021-07-19 16:25:40|374.43|372.23|373.92|371.72|374.43|372.23|373.92|371.72|0
1626711950000|2021-07-19 16:25:50|374.43|372.23|374.6|372.4|374.77|372.57|374.43|372.23|0
1626711960000|2021-07-19 16:26:00|374.77|372.57|374.43|372.23|374.77|372.57|374.43|372.23|0
1626711970000|2021-07-19 16:26:10|374.09|371.89|373.92|371.72|374.09|371.89|373.75|371.55|0
1626711980000|2021-07-19 16:26:20|373.75|371.55|373.07|370.87|373.75|371.55|373.07|370.87|0
1626711990000|2021-07-19 16:26:30|372.9|370.7|372.9|370.7|373.24|371.04|372.9|370.7|0
1626712000000|2021-07-19 16:26:40|372.73|370.53|372.39|370.19|372.73|370.53|372.39|370.19|0
1626712010000|2021-07-19 16:26:50|372.22|370.02|372.05|369.85|372.22|370.02|372.05|369.85|0
1626712020000|2021-07-19 16:27:00|371.88|369.68|371.54|369.34|371.88|369.68|371.54|369.34|0
1626712030000|2021-07-19 16:27:10|371.37|369.17|370.69|368.49|371.37|369.17|370.69|368.49|0
1626712040000|2021-07-19 16:27:20|370.86|368.66|370.69|368.49|371.03|368.83|370.69|368.49|0
1626712050000|2021-07-19 16:27:30|370.6|368.4|370.35|368.15|370.6|368.4|370.35|368.15|0
1626712060000|2021-07-19 16:27:40|370.52|368.32|370.69|368.49|370.86|368.66|370.52|368.32|0
1626712070000|2021-07-19 16:27:50|370.52|368.32|370.35|368.15|370.52|368.32|370.35|368.15|0
1626712080000|2021-07-19 16:28:00|370.18|367.98|370.52|368.32|370.52|368.32|370.18|367.98|0
1626712090000|2021-07-19 16:28:10|370.02|367.82|369.85|367.65|370.02|367.82|369.85|367.65|0
1626712100000|2021-07-19 16:28:20|369.51|367.31|369.85|367.65|369.85|367.65|369.51|367.31|0
1626712110000|2021-07-19 16:28:30|369.93|367.73|370.02|367.82|370.18|367.98|369.93|367.73|0
1626712120000|2021-07-19 16:28:40|370.18|367.98|370.35|368.15|370.52|368.32|370.18|367.98|0
1626712130000|2021-07-19 16:28:50|370.52|368.32|369.85|367.65|370.52|368.32|369.85|367.65|0
1626712140000|2021-07-19 16:29:00|370.01|367.81|370.01|367.81|370.01|367.81|369.85|367.65|0
1626712150000|2021-07-19 16:29:10|370.35|368.15|370.69|368.49|371.03|368.83|370.35|368.15|0
1626712160000|2021-07-19 16:29:20|370.86|368.66|371.03|368.83|371.03|368.83|370.69|368.49|0
1626712170000|2021-07-19 16:29:30|370.18|367.98|370.35|368.15|370.52|368.32|370.18|367.98|0
1626712180000|2021-07-19 16:29:40|370.18|367.98|370.35|368.15|370.52|368.32|370.18|367.98|0
1626712190000|2021-07-19 16:29:50|370.52|368.32|370.01|367.81|370.52|368.32|370.01|367.81|0
1626712200000|2021-07-19 16:30:00|369.51|367.31|369|366.8|369.51|367.31|369|366.8|0
1626712210000|2021-07-19 16:30:10|369.34|367.14|369.34|367.14|369.34|367.14|368.83|366.63|0
1626712220000|2021-07-19 16:30:20|369|366.8|369.51|367.31|369.51|367.31|369|366.8|0
1626712230000|2021-07-19 16:30:30|369.34|367.14|368.66|366.46|369.34|367.14|368.66|366.46|0
1626712240000|2021-07-19 16:30:40|368.49|366.29|368.66|366.46|368.66|366.46|368.32|366.12|0
1626712250000|2021-07-19 16:30:50|368.32|366.12|368.16|365.96|368.49|366.29|368.16|365.96|0
1626712260000|2021-07-19 16:31:00|368.32|366.12|368.16|365.96|368.32|366.12|368.07|365.87|0
1626712270000|2021-07-19 16:31:10|367.82|365.62|368.16|365.96|368.16|365.96|367.82|365.62|0
1626712280000|2021-07-19 16:31:20|367.82|365.62|367.99|365.79|367.99|365.79|367.82|365.62|0
1626712290000|2021-07-19 16:31:30|367.82|365.62|369|366.8|369.17|366.97|367.82|365.62|0
1626712300000|2021-07-19 16:31:40|369.17|366.97|369.84|367.64|369.84|367.64|369.17|366.97|0
1626712310000|2021-07-19 16:31:50|369.17|366.97|369.17|366.97|369.17|366.97|368.83|366.63|0
1626712320000|2021-07-19 16:32:00|369|366.8|368.32|366.12|369|366.8|368.32|366.12|0
1626712330000|2021-07-19 16:32:10|368.16|365.96|367.99|365.79|368.16|365.96|367.99|365.79|0
1626712340000|2021-07-19 16:32:20|367.82|365.62|367.99|365.79|367.99|365.79|367.82|365.62|0
1626712350000|2021-07-19 16:32:30|367.82|365.62|367.99|365.79|367.99|365.79|367.82|365.62|0
1626712360000|2021-07-19 16:32:40|367.82|365.62|367.48|365.28|367.82|365.62|367.31|365.11|0
1626712370000|2021-07-19 16:32:50|367.65|365.45|367.31|365.11|367.65|365.45|367.14|364.94|0
1626712380000|2021-07-19 16:33:00|367.48|365.28|367.82|365.62|367.82|365.62|367.48|365.28|0
1626712390000|2021-07-19 16:33:10|367.65|365.45|367.65|365.45|367.65|365.45|367.65|365.45|0
1626712400000|2021-07-19 16:33:20|367.48|365.28|367.31|365.11|367.48|365.28|367.31|365.11|0
1626712410000|2021-07-19 16:33:30|367.14|364.94|367.31|365.11|367.31|365.11|367.14|364.94|0
1626712420000|2021-07-19 16:33:40|366.97|364.77|366.97|364.77|367.14|364.94|366.97|364.77|0
1626712430000|2021-07-19 16:33:50|367.22|365.02|367.31|365.11|367.31|365.11|367.22|365.02|0
1626712440000|2021-07-19 16:34:00|367.14|364.94|367.31|365.11|367.31|365.11|367.14|364.94|0
1626712450000|2021-07-19 16:34:10|367.14|364.94|367.31|365.11|367.31|365.11|367.14|364.94|0
1626712460000|2021-07-19 16:34:20|367.48|365.28|367.99|365.79|367.99|365.79|367.48|365.28|0
1626712470000|2021-07-19 16:34:30|368.15|365.95|368.32|366.12|368.32|366.12|367.99|365.79|0
1626712480000|2021-07-19 16:34:40|367.99|365.79|367.99|365.79|367.99|365.79|367.82|365.62|0
1626712490000|2021-07-19 16:34:50|367.82|365.62|367.73|365.53|367.82|365.62|367.65|365.45|0
1626712500000|2021-07-19 16:35:00|367.65|365.45|367.82|365.62|367.82|365.62|367.65|365.45|0
1626712510000|2021-07-19 16:35:10|367.65|365.45|367.39|365.19|367.65|365.45|367.39|365.19|0
1626712520000|2021-07-19 16:35:20|367.48|365.28|367.48|365.28|367.65|365.45|367.48|365.28|0
1626712530000|2021-07-19 16:35:30|367.31|365.11|367.48|365.28|367.48|365.28|367.31|365.11|0
1626712540000|2021-07-19 16:35:40|367.56|365.36|367.65|365.45|367.65|365.45|367.48|365.28|0
1626712560000|2021-07-19 16:36:00|367.48|365.28|367.31|365.11|367.48|365.28|367.31|365.11|0
1626712570000|2021-07-19 16:36:10|367.14|364.94|366.97|364.77|367.14|364.94|366.97|364.77|0
1626712580000|2021-07-19 16:36:20|367.22|365.02|366.97|364.77|367.22|365.02|366.97|364.77|0
1626712590000|2021-07-19 16:36:30|366.8|364.6|366.8|364.6|366.97|364.77|366.8|364.6|0
1626712600000|2021-07-19 16:36:40|366.97|364.77|366.64|364.44|366.97|364.77|366.64|364.44|0
1626712610000|2021-07-19 16:36:50|366.47|364.27|366.47|364.27|366.47|364.27|366.47|364.27|0
1626712620000|2021-07-19 16:37:00|366.8|364.6|367.14|364.94|367.14|364.94|366.8|364.6|0
1626712630000|2021-07-19 16:37:10|367.31|365.11|367.31|365.11|367.31|365.11|366.97|364.77|0
1626712640000|2021-07-19 16:37:20|367.14|364.94|367.65|365.45|367.65|365.45|367.14|364.94|0
1626712650000|2021-07-19 16:37:30|367.48|365.28|367.31|365.11|367.48|365.28|367.31|365.11|0
1626712660000|2021-07-19 16:37:40|367.14|364.94|367.14|364.94|367.22|365.02|367.14|364.94|0
1626712670000|2021-07-19 16:37:50|367.31|365.11|367.31|365.11|367.31|365.11|367.14|364.94|0
1626712680000|2021-07-19 16:38:00|367.22|365.02|367.14|364.94|367.22|365.02|367.14|364.94|0
1626712690000|2021-07-19 16:38:10|367.31|365.11|367.48|365.28|367.48|365.28|367.31|365.11|0
1626712700000|2021-07-19 16:38:20|367.31|365.11|367.31|365.11|367.31|365.11|367.31|365.11|0
1626712710000|2021-07-19 16:38:30|367.14|364.94|367.14|364.94|367.14|364.94|366.97|364.77|0
1626712720000|2021-07-19 16:38:40|367.31|365.11|366.97|364.77|367.31|365.11|366.97|364.77|0
1626712730000|2021-07-19 16:38:50|366.8|364.6|366.97|364.77|366.97|364.77|366.8|364.6|0
1626712740000|2021-07-19 16:39:00|367.14|364.94|366.97|364.77|367.14|364.94|366.97|364.77|0
1626712750000|2021-07-19 16:39:10|366.8|364.6|366.8|364.6|366.8|364.6|366.64|364.44|0
1626712770000|2021-07-19 16:39:30|366.47|364.27|365.79|363.59|366.47|364.27|365.79|363.59|0
1626712780000|2021-07-19 16:39:40|365.96|363.76|366.13|363.93|366.13|363.93|365.96|363.76|0
1626712790000|2021-07-19 16:39:50|365.96|363.76|365.79|363.59|365.96|363.76|365.79|363.59|0
1626712800000|2021-07-19 16:40:00|366.3|364.1|366.13|363.93|366.3|364.1|366.13|363.93|0
1626712810000|2021-07-19 16:40:10|365.96|363.76|366.3|364.1|366.47|364.27|365.96|363.76|0
1626712820000|2021-07-19 16:40:20|366.47|364.27|365.96|363.76|366.47|364.27|365.96|363.76|0
1626712830000|2021-07-19 16:40:30|366.13|363.93|365.96|363.76|366.13|363.93|365.96|363.76|0
1626712840000|2021-07-19 16:40:40|366.13|363.93|365.79|363.59|366.13|363.93|365.79|363.59|0
1626712850000|2021-07-19 16:40:50|365.62|363.42|365.46|363.26|365.62|363.42|365.46|363.26|0
1626712860000|2021-07-19 16:41:00|365.79|363.59|365.96|363.76|366.13|363.93|365.79|363.59|0
1626712870000|2021-07-19 16:41:10|365.79|363.59|365.79|363.59|365.96|363.76|365.79|363.59|0
1626712880000|2021-07-19 16:41:20|365.29|363.09|365.29|363.09|365.46|363.26|365.29|363.09|0
1626712890000|2021-07-19 16:41:30|365.37|363.17|365.29|363.09|365.37|363.17|365.29|363.09|0
1626712900000|2021-07-19 16:41:40|365.12|362.92|366.38|364.18|366.38|364.18|363.44|361.24|0
1626712910000|2021-07-19 16:41:50|366.22|364.02|366.22|364.02|366.38|364.18|366.22|364.02|0
1626712920000|2021-07-19 16:42:00|366.55|364.35|364.73|362.53|366.55|364.35|364.73|362.53|0
1626712930000|2021-07-19 16:42:10|364.56|362.36|364.64|362.44|364.73|362.53|364.56|362.36|0
1626712940000|2021-07-19 16:42:20|364.23|362.03|363.89|361.69|364.23|362.03|363.89|361.69|0
1626712950000|2021-07-19 16:42:30|364.23|362.03|364.4|362.2|364.56|362.36|364.23|362.03|0
1626712960000|2021-07-19 16:42:40|364.23|362.03|364.56|362.36|364.73|362.53|364.23|362.03|0
1626712970000|2021-07-19 16:42:50|364.23|362.03|363.72|361.52|364.4|362.2|363.72|361.52|0
1626712980000|2021-07-19 16:43:00|363.89|361.69|363.89|361.69|364.06|361.86|363.89|361.69|0
1626712990000|2021-07-19 16:43:10|363.72|361.52|363.56|361.36|363.72|361.52|363.56|361.36|0
1626713000000|2021-07-19 16:43:20|363.39|361.19|363.39|361.19|363.56|361.36|363.39|361.19|0
1626713010000|2021-07-19 16:43:30|363.05|360.85|362.89|360.69|363.22|361.02|362.89|360.69|0
1626713020000|2021-07-19 16:43:40|363.05|360.85|363.22|361.02|363.22|361.02|363.05|360.85|0
1626713030000|2021-07-19 16:43:50|363.56|361.36|364.71|362.51|364.87|362.67|363.56|361.36|0
1626713040000|2021-07-19 16:44:00|365.54|363.34|365.54|363.34|365.54|363.34|365.54|363.34|0
1626713050000|2021-07-19 16:44:10|365.38|363.18|364.87|362.67|365.38|363.18|364.87|362.67|0
1626713060000|2021-07-19 16:44:20|364.54|362.34|364.54|362.34|364.71|362.51|364.54|362.34|0
1626713070000|2021-07-19 16:44:30|364.37|362.17|364.2|362|364.37|362.17|364.2|362|0
1626713080000|2021-07-19 16:44:40|364.04|361.84|364.12|361.92|364.2|362|364.04|361.84|0
1626713090000|2021-07-19 16:44:50|364.2|362|363.95|361.75|364.2|362|363.95|361.75|0
1626713100000|2021-07-19 16:45:00|364.04|361.84|364.37|362.17|364.54|362.34|364.04|361.84|0
1626713110000|2021-07-19 16:45:10|364.54|362.34|364.2|362|364.54|362.34|364.2|362|0
1626713120000|2021-07-19 16:45:20|364.37|362.17|363.87|361.67|364.54|362.34|363.87|361.67|0
1626713130000|2021-07-19 16:45:30|364.04|361.84|364.04|361.84|364.04|361.84|364.04|361.84|0
1626713140000|2021-07-19 16:45:40|364.12|361.92|364.37|362.17|364.54|362.34|363.87|361.67|0
1626713150000|2021-07-19 16:45:50|364.2|362|364.2|362|364.54|362.34|364.2|362|0
1626713160000|2021-07-19 16:46:00|363.87|361.67|364.87|362.67|364.87|362.67|363.87|361.67|0
1626713170000|2021-07-19 16:46:10|364.71|362.51|364.87|362.67|365.04|362.84|364.71|362.51|0
1626713180000|2021-07-19 16:46:20|365.04|362.84|365.38|363.18|365.38|363.18|365.04|362.84|0
1626713190000|2021-07-19 16:46:30|365.88|363.68|366.21|364.01|366.38|364.18|365.88|363.68|0
1626713200000|2021-07-19 16:46:40|366.05|363.85|365.88|363.68|366.05|363.85|365.88|363.68|0
1626713210000|2021-07-19 16:46:50|365.79|363.59|365.21|363.01|365.79|363.59|365.04|362.84|0
1626713220000|2021-07-19 16:47:00|364.87|362.67|365.38|363.18|365.38|363.18|364.87|362.67|0
1626713230000|2021-07-19 16:47:10|365.04|362.84|364.87|362.67|365.04|362.84|364.87|362.67|0
1626713240000|2021-07-19 16:47:20|365.04|362.84|365.21|363.01|365.21|363.01|365.04|362.84|0
1626713250000|2021-07-19 16:47:30|365.38|363.18|365.04|362.84|365.38|363.18|365.04|362.84|0
1626713260000|2021-07-19 16:47:40|364.87|362.67|364.87|362.67|364.87|362.67|364.87|362.67|0
1626713270000|2021-07-19 16:47:50|365.04|362.84|365.71|363.51|365.71|363.51|365.04|362.84|0
1626713280000|2021-07-19 16:48:00|365.88|363.68|365.37|363.17|365.88|363.68|365.37|363.17|0
1626713290000|2021-07-19 16:48:10|365.54|363.34|365.37|363.17|365.54|363.34|365.37|363.17|0
1626713300000|2021-07-19 16:48:20|365.54|363.34|365.21|363.01|365.54|363.34|365.21|363.01|0
1626713310000|2021-07-19 16:48:30|365.04|362.84|365.37|363.17|365.37|363.17|365.04|362.84|0
1626713320000|2021-07-19 16:48:40|365.21|363.01|365.37|363.17|365.37|363.17|365.04|362.84|0
1626713330000|2021-07-19 16:48:50|365.71|363.51|365.37|363.17|365.71|363.51|365.37|363.17|0
1626713340000|2021-07-19 16:49:00|365.54|363.34|364.87|362.67|365.54|363.34|364.87|362.67|0
1626713350000|2021-07-19 16:49:10|364.37|362.17|364.37|362.17|364.54|362.34|364.37|362.17|0
1626713360000|2021-07-19 16:49:20|364.7|362.5|364.37|362.17|364.7|362.5|364.37|362.17|0
1626713370000|2021-07-19 16:49:30|364.54|362.34|364.7|362.5|364.7|362.5|364.54|362.34|0
1626713380000|2021-07-19 16:49:40|364.54|362.34|364.45|362.25|364.54|362.34|364.37|362.17|0
1626713390000|2021-07-19 16:49:50|364.54|362.34|364.87|362.67|364.87|362.67|364.54|362.34|0
1626713400000|2021-07-19 16:50:00|364.7|362.5|363.7|361.5|364.7|362.5|363.7|361.5|0
1626713410000|2021-07-19 16:50:10|364.37|362.17|364.37|362.17|364.37|362.17|364.2|362|0
1626713420000|2021-07-19 16:50:20|364.54|362.34|364.11|361.91|364.54|362.34|364.11|361.91|0
1626713430000|2021-07-19 16:50:30|364.03|361.83|363.87|361.67|364.2|362|363.87|361.67|0
1626713440000|2021-07-19 16:50:40|363.7|361.5|363.36|361.16|363.87|361.67|363.36|361.16|0
1626713450000|2021-07-19 16:50:50|363.7|361.5|363.36|361.16|363.7|361.5|363.36|361.16|0
1626713460000|2021-07-19 16:51:00|363.53|361.33|363.87|361.67|363.87|361.67|363.36|361.16|0
1626713470000|2021-07-19 16:51:10|364.2|362|364.7|362.5|364.7|362.5|364.2|362|0
1626713480000|2021-07-19 16:51:20|364.37|362.17|364.54|362.34|364.54|362.34|364.03|361.83|0
1626713490000|2021-07-19 16:51:30|364.37|362.17|364.37|362.17|364.37|362.17|364.2|362|0
1626713500000|2021-07-19 16:51:40|364.54|362.34|365.54|363.34|365.54|363.34|364.54|362.34|0
1626713510000|2021-07-19 16:51:50|365.88|363.68|366.04|363.84|366.38|364.18|365.88|363.68|0
1626713520000|2021-07-19 16:52:00|366.38|364.18|366.55|364.35|366.55|364.35|365.88|363.68|0
1626713530000|2021-07-19 16:52:10|366.71|364.51|366.71|364.51|366.71|364.51|366.71|364.51|0
1626713540000|2021-07-19 16:52:20|366.88|364.68|367.39|365.19|367.39|365.19|366.88|364.68|0
1626713550000|2021-07-19 16:52:30|367.55|365.35|367.55|365.35|367.55|365.35|367.55|365.35|0
1626713560000|2021-07-19 16:52:40|367.22|365.02|366.71|364.51|367.22|365.02|366.71|364.51|0
1626713570000|2021-07-19 16:52:50|366.38|364.18|366.55|364.35|366.55|364.35|366.38|364.18|0
1626713580000|2021-07-19 16:53:00|366.04|363.84|365.88|363.68|366.04|363.84|365.71|363.51|0
1626713590000|2021-07-19 16:53:10|366.21|364.01|366.38|364.18|366.38|364.18|366.04|363.84|0
1626713600000|2021-07-19 16:53:20|366.55|364.35|366.55|364.35|366.55|364.35|366.55|364.35|0
1626713610000|2021-07-19 16:53:30|366.88|364.68|367.22|365.02|367.22|365.02|366.88|364.68|0
1626713620000|2021-07-19 16:53:40|367.05|364.85|367.39|365.19|367.39|365.19|367.05|364.85|0
1626713630000|2021-07-19 16:53:50|367.72|365.52|367.22|365.02|367.72|365.52|367.22|365.02|0
1626713640000|2021-07-19 16:54:00|367.55|365.35|367.89|365.69|367.89|365.69|367.55|365.35|0
1626713650000|2021-07-19 16:54:10|367.72|365.52|367.22|365.02|367.72|365.52|367.22|365.02|0
1626713660000|2021-07-19 16:54:20|367.39|365.19|367.63|365.43|367.63|365.43|367.22|365.02|0
1626713670000|2021-07-19 16:54:30|367.72|365.52|367.72|365.52|367.72|365.52|367.55|365.35|0
1626713680000|2021-07-19 16:54:40|367.55|365.35|367.39|365.19|367.55|365.35|367.39|365.19|0
1626713690000|2021-07-19 16:54:50|367.22|365.02|366.71|364.51|367.22|365.02|366.71|364.51|0
1626713700000|2021-07-19 16:55:00|366.55|364.35|366.38|364.18|366.55|364.35|366.21|364.01|0
1626713710000|2021-07-19 16:55:10|366.55|364.35|366.04|363.84|366.55|364.35|366.04|363.84|0
1626713720000|2021-07-19 16:55:20|365.87|363.67|365.87|363.67|365.87|363.67|365.71|363.51|0
1626713730000|2021-07-19 16:55:30|365.71|363.51|365.87|363.67|365.87|363.67|365.37|363.17|0
1626713740000|2021-07-19 16:55:40|366.21|364.01|365.37|363.17|366.21|364.01|365.37|363.17|0
1626713750000|2021-07-19 16:55:50|365.2|363|365.71|363.51|365.71|363.51|365.2|363|0
1626713760000|2021-07-19 16:56:00|365.87|363.67|365.54|363.34|365.87|363.67|365.37|363.17|0
1626713770000|2021-07-19 16:56:10|365.2|363|365.71|363.51|365.71|363.51|365.2|363|0
1626713780000|2021-07-19 16:56:20|365.54|363.34|365.2|363|365.54|363.34|365.2|363|0
1626713790000|2021-07-19 16:56:30|365.37|363.17|365.45|363.25|365.54|363.34|365.2|363|0
1626713800000|2021-07-19 16:56:40|365.37|363.17|365.37|363.17|365.54|363.34|365.37|363.17|0
1626713810000|2021-07-19 16:56:50|365.54|363.34|365.54|363.34|365.54|363.34|365.54|363.34|0
1626713820000|2021-07-19 16:57:00|365.37|363.17|365.71|363.51|365.71|363.51|365.37|363.17|0
1626713830000|2021-07-19 16:57:10|365.54|363.34|366.21|364.01|366.21|364.01|365.54|363.34|0
1626713840000|2021-07-19 16:57:20|366.71|364.51|366.54|364.34|366.71|364.51|366.38|364.18|0
1626713850000|2021-07-19 16:57:30|366.29|364.09|366.21|364.01|366.29|364.09|366.04|363.84|0
1626713860000|2021-07-19 16:57:40|366.04|363.84|366.38|364.18|366.38|364.18|366.04|363.84|0
1626713870000|2021-07-19 16:57:50|366.71|364.51|367.05|364.85|367.05|364.85|366.71|364.51|0
1626713880000|2021-07-19 16:58:00|366.88|364.68|366.04|363.84|366.88|364.68|366.04|363.84|0
1626713890000|2021-07-19 16:58:10|366.21|364.01|366.38|364.18|366.54|364.34|366.21|364.01|0
1626713900000|2021-07-19 16:58:20|366.54|364.34|366.54|364.34|366.71|364.51|366.54|364.34|0
1626713910000|2021-07-19 16:58:30|366.71|364.51|366.88|364.68|366.88|364.68|366.71|364.51|0
1626713920000|2021-07-19 16:58:40|367.05|364.85|366.88|364.68|367.22|365.02|366.88|364.68|0
1626713930000|2021-07-19 16:58:50|366.54|364.34|366.71|364.51|366.71|364.51|366.54|364.34|0
1626713940000|2021-07-19 16:59:00|366.54|364.34|366.38|364.18|366.54|364.34|366.38|364.18|0
1626713950000|2021-07-19 16:59:10|366.21|364.01|366.54|364.34|366.62|364.42|366.21|364.01|0
1626713960000|2021-07-19 16:59:20|367.05|364.85|366.88|364.68|367.05|364.85|366.88|364.68|0
1626713970000|2021-07-19 16:59:30|366.71|364.51|367.05|364.85|367.05|364.85|366.71|364.51|0
1626713980000|2021-07-19 16:59:40|367.21|365.01|367.55|365.35|367.72|365.52|367.21|365.01|0
1626713990000|2021-07-19 16:59:50|367.38|365.18|367.72|365.52|367.72|365.52|367.38|365.18|0
1626714000000|2021-07-19 17:00:00|367.05|364.85|366.21|364.01|367.05|364.85|366.21|364.01|0
1626714010000|2021-07-19 17:00:10|366.37|364.17|368.05|365.85|368.05|365.85|366.37|364.17|0
1626714020000|2021-07-19 17:00:20|368.56|366.36|368.9|366.7|368.9|366.7|368.56|366.36|0
1626714030000|2021-07-19 17:00:30|368.73|366.53|368.9|366.7|368.9|366.7|368.39|366.19|0
1626714040000|2021-07-19 17:00:40|369.06|366.86|369.4|367.2|369.4|367.2|369.06|366.86|0
1626714050000|2021-07-19 17:00:50|369.57|367.37|369.23|367.03|369.57|367.37|369.23|367.03|0
1626714060000|2021-07-19 17:01:00|368.9|366.7|369.23|367.03|369.23|367.03|368.9|366.7|0
1626714070000|2021-07-19 17:01:10|368.9|366.7|368.73|366.53|368.9|366.7|368.56|366.36|0
1626714080000|2021-07-19 17:01:20|368.9|366.7|368.39|366.19|368.9|366.7|368.39|366.19|0
1626714090000|2021-07-19 17:01:30|368.22|366.02|368.22|366.02|368.22|366.02|368.05|365.85|0
1626714100000|2021-07-19 17:01:40|368.05|365.85|368.56|366.36|368.56|366.36|368.05|365.85|0
1626714110000|2021-07-19 17:01:50|369.23|367.03|369.74|367.54|369.91|367.71|369.23|367.03|0
1626714120000|2021-07-19 17:02:00|369.57|367.37|369.23|367.03|369.74|367.54|369.23|367.03|0
1626714130000|2021-07-19 17:02:10|369.06|366.86|368.56|366.36|369.06|366.86|368.56|366.36|0
1626714140000|2021-07-19 17:02:20|368.73|366.53|369.23|367.03|369.23|367.03|368.73|366.53|0
1626714150000|2021-07-19 17:02:30|369.06|366.86|369.23|367.03|369.23|367.03|369.06|366.86|0
1626714160000|2021-07-19 17:02:40|368.56|366.36|368.39|366.19|368.56|366.36|368.39|366.19|0
1626714170000|2021-07-19 17:02:50|368.56|366.36|368.56|366.36|368.73|366.53|368.56|366.36|0
1626714180000|2021-07-19 17:03:00|368.89|366.69|369.06|366.86|369.23|367.03|368.89|366.69|0
1626714190000|2021-07-19 17:03:10|369.23|367.03|369.91|367.71|369.91|367.71|369.23|367.03|0
1626714200000|2021-07-19 17:03:20|369.74|367.54|369.91|367.71|370.24|368.04|369.74|367.54|0
1626714210000|2021-07-19 17:03:30|369.74|367.54|369.91|367.71|369.91|367.71|369.74|367.54|0
1626714220000|2021-07-19 17:03:40|370.07|367.87|370.24|368.04|370.41|368.21|370.07|367.87|0
1626714230000|2021-07-19 17:03:50|370.07|367.87|370.58|368.38|370.58|368.38|370.07|367.87|0
1626714240000|2021-07-19 17:04:00|370.07|367.87|369.91|367.71|370.07|367.87|369.74|367.54|0
1626714250000|2021-07-19 17:04:10|369.74|367.54|369.57|367.37|369.74|367.54|369.23|367.03|0
1626714270000|2021-07-19 17:04:30|369.4|367.2|369.23|367.03|369.4|367.2|369.23|367.03|0
1626714280000|2021-07-19 17:04:40|368.73|366.53|368.73|366.53|368.73|366.53|368.56|366.36|0
1626714290000|2021-07-19 17:04:50|368.56|366.36|368.89|366.69|368.89|366.69|368.56|366.36|0
1626714300000|2021-07-19 17:05:00|368.39|366.19|368.56|366.36|368.56|366.36|368.39|366.19|0
1626714310000|2021-07-19 17:05:10|368.73|366.53|369.06|366.86|369.06|366.86|368.73|366.53|0
1626714320000|2021-07-19 17:05:20|368.89|366.69|368.73|366.53|368.89|366.69|368.73|366.53|0
1626714330000|2021-07-19 17:05:30|368.05|365.85|368.05|365.85|368.22|366.02|367.88|365.68|0
1626714340000|2021-07-19 17:05:40|367.88|365.68|367.55|365.35|367.88|365.68|367.55|365.35|0
1626714350000|2021-07-19 17:05:50|367.88|365.68|367.38|365.18|367.88|365.68|367.38|365.18|0
1626714360000|2021-07-19 17:06:00|366.88|364.68|367.21|365.01|367.21|365.01|366.88|364.68|0
1626714370000|2021-07-19 17:06:10|367.38|365.18|367.38|365.18|367.55|365.35|367.38|365.18|0
1626714380000|2021-07-19 17:06:20|367.29|365.09|367.88|365.68|367.88|365.68|367.29|365.09|0
1626714390000|2021-07-19 17:06:30|367.72|365.52|367.21|365.01|367.72|365.52|367.21|365.01|0
1626714400000|2021-07-19 17:06:40|367.55|365.35|367.88|365.68|367.88|365.68|367.55|365.35|0
1626714410000|2021-07-19 17:06:50|368.05|365.85|368.56|366.36|368.56|366.36|368.05|365.85|0
1626714420000|2021-07-19 17:07:00|368.89|366.69|369.23|367.03|369.23|367.03|368.89|366.69|0
1626714430000|2021-07-19 17:07:10|369.4|367.2|369.4|367.2|369.57|367.37|369.23|367.03|0
1626714440000|2021-07-19 17:07:20|369.57|367.37|369.9|367.7|369.9|367.7|369.57|367.37|0
1626714450000|2021-07-19 17:07:30|370.41|368.21|370.41|368.21|370.41|368.21|370.41|368.21|0
1626714460000|2021-07-19 17:07:40|370.24|368.04|370.41|368.21|370.41|368.21|370.24|368.04|0
1626714470000|2021-07-19 17:07:50|370.24|368.04|369.9|367.7|370.24|368.04|369.9|367.7|0
1626714480000|2021-07-19 17:08:00|370.07|367.87|370.07|367.87|370.07|367.87|369.9|367.7|0
1626714490000|2021-07-19 17:08:10|369.9|367.7|370.07|367.87|370.07|367.87|369.73|367.53|0
1626714500000|2021-07-19 17:08:20|370.41|368.21|371.08|368.88|371.25|369.05|370.41|368.21|0
1626714510000|2021-07-19 17:08:30|370.92|368.72|370.41|368.21|370.92|368.72|370.41|368.21|0
1626714520000|2021-07-19 17:08:40|370.24|368.04|370.24|368.04|370.24|368.04|369.9|367.7|0
1626714530000|2021-07-19 17:08:50|370.41|368.21|369.9|367.7|370.41|368.21|369.9|367.7|0
1626714540000|2021-07-19 17:09:00|369.73|367.53|369.9|367.7|370.07|367.87|369.73|367.53|0
1626714550000|2021-07-19 17:09:10|370.07|367.87|370.91|368.71|370.91|368.71|370.07|367.87|0
1626714560000|2021-07-19 17:09:20|371.08|368.88|371.08|368.88|371.08|368.88|370.75|368.55|0
1626714570000|2021-07-19 17:09:30|370.75|368.55|370.91|368.71|370.91|368.71|370.75|368.55|0
1626714580000|2021-07-19 17:09:40|370.75|368.55|370.58|368.38|370.91|368.71|370.58|368.38|0
1626714590000|2021-07-19 17:09:50|370.75|368.55|371.25|369.05|371.25|369.05|370.75|368.55|0
1626714600000|2021-07-19 17:10:00|370.91|368.71|370.41|368.21|371.08|368.88|370.41|368.21|0
1626714610000|2021-07-19 17:10:10|370.58|368.38|370.58|368.38|370.58|368.38|370.24|368.04|0
1626714620000|2021-07-19 17:10:20|370.75|368.55|370.41|368.21|370.75|368.55|370.41|368.21|0
1626714630000|2021-07-19 17:10:30|370.58|368.38|370.66|368.46|370.75|368.55|370.58|368.38|0
1626714640000|2021-07-19 17:10:40|370.58|368.38|370.41|368.21|370.58|368.38|370.41|368.21|0
1626714650000|2021-07-19 17:10:50|370.58|368.38|370.91|368.71|370.91|368.71|370.58|368.38|0
1626714660000|2021-07-19 17:11:00|371.16|368.96|370.75|368.55|371.16|368.96|370.75|368.55|0
1626714670000|2021-07-19 17:11:10|370.66|368.46|370.75|368.55|370.75|368.55|370.66|368.46|0
1626714680000|2021-07-19 17:11:20|370.41|368.21|370.58|368.38|370.58|368.38|370.41|368.21|0
1626714690000|2021-07-19 17:11:30|370.75|368.55|370.91|368.71|370.91|368.71|370.74|368.54|0
1626714700000|2021-07-19 17:11:40|370.74|368.54|370.58|368.38|370.91|368.71|370.58|368.38|0
1626714710000|2021-07-19 17:11:50|370.41|368.21|370.58|368.38|370.74|368.54|370.41|368.21|0
1626714720000|2021-07-19 17:12:00|370.41|368.21|370.58|368.38|370.74|368.54|370.41|368.21|0
1626714730000|2021-07-19 17:12:10|370.74|368.54|370.07|367.87|370.74|368.54|370.07|367.87|0
1626714740000|2021-07-19 17:12:20|370.24|368.04|370.24|368.04|370.41|368.21|370.24|368.04|0
1626714750000|2021-07-19 17:12:30|370.07|367.87|370.07|367.87|370.24|368.04|370.07|367.87|0
1626714760000|2021-07-19 17:12:40|370.24|368.04|370.07|367.87|370.24|368.04|369.9|367.7|0
1626714770000|2021-07-19 17:12:50|369.9|367.7|369.09|366.89|369.9|367.7|368.92|366.72|0
1626714780000|2021-07-19 17:13:00|369.43|367.23|369.6|367.4|369.6|367.4|369.26|367.06|0
1626714790000|2021-07-19 17:13:10|369.77|367.57|369.6|367.4|369.94|367.74|369.6|367.4|0
1626714800000|2021-07-19 17:13:20|369.34|367.14|369.26|367.06|369.43|367.23|369.26|367.06|0
1626714810000|2021-07-19 17:13:30|368.58|366.38|368.42|366.22|368.58|366.38|368.42|366.22|0
1626714820000|2021-07-19 17:13:40|368.25|366.05|368.42|366.22|368.42|366.22|368.25|366.05|0
1626714830000|2021-07-19 17:13:50|367.91|365.71|367.4|365.2|368.08|365.88|367.4|365.2|0
1626714840000|2021-07-19 17:14:00|367.74|365.54|367.82|365.62|367.82|365.62|367.4|365.2|0
1626714850000|2021-07-19 17:14:10|367.4|365.2|368.25|366.05|368.25|366.05|367.4|365.2|0
1626714860000|2021-07-19 17:14:20|367.91|365.71|367.91|365.71|368.08|365.88|367.91|365.71|0
1626714870000|2021-07-19 17:14:30|368.08|365.88|368.08|365.88|368.08|365.88|368.08|365.88|0
1626714880000|2021-07-19 17:14:40|367.74|365.54|367.74|365.54|367.74|365.54|367.57|365.37|0
1626714890000|2021-07-19 17:14:50|367.57|365.37|367.57|365.37|367.74|365.54|367.57|365.37|0
1626714900000|2021-07-19 17:15:00|368.08|365.88|369.26|367.06|369.26|367.06|368.08|365.88|0
1626714910000|2021-07-19 17:15:10|369.43|367.23|369.26|367.06|369.43|367.23|369.09|366.89|0
1626714920000|2021-07-19 17:15:20|369.6|367.4|369.6|367.4|369.77|367.57|369.6|367.4|0
1626714930000|2021-07-19 17:15:30|368.92|366.72|368.75|366.55|368.92|366.72|368.75|366.55|0
1626714940000|2021-07-19 17:15:40|368.58|366.38|368.25|366.05|368.58|366.38|368.25|366.05|0
1626714950000|2021-07-19 17:15:50|368.08|365.88|367.99|365.79|368.25|366.05|367.99|365.79|0
1626714960000|2021-07-19 17:16:00|367.91|365.71|368.41|366.21|368.41|366.21|367.91|365.71|0
1626714970000|2021-07-19 17:16:10|368.75|366.55|369|366.8|369.09|366.89|368.75|366.55|0
1626714980000|2021-07-19 17:16:20|369.26|367.06|369.93|367.73|369.93|367.73|369.26|367.06|0
1626714990000|2021-07-19 17:16:30|369.6|367.4|369.09|366.89|369.6|367.4|369.09|366.89|0
1626715000000|2021-07-19 17:16:40|368.92|366.72|369.76|367.56|369.76|367.56|368.92|366.72|0
1626715010000|2021-07-19 17:16:50|369.93|367.73|370.27|368.07|370.27|368.07|369.93|367.73|0
1626715020000|2021-07-19 17:17:00|369.93|367.73|369.76|367.56|369.93|367.73|369.76|367.56|0
1626715030000|2021-07-19 17:17:10|369.93|367.73|369.6|367.4|369.93|367.73|369.26|367.06|0
1626715040000|2021-07-19 17:17:20|369.93|367.73|369.93|367.73|369.93|367.73|369.93|367.73|0
1626715050000|2021-07-19 17:17:30|369.76|367.56|369.93|367.73|370.1|367.9|369.6|367.4|0
1626715060000|2021-07-19 17:17:40|370.1|367.9|369.76|367.56|370.1|367.9|369.76|367.56|0
1626715070000|2021-07-19 17:17:50|369.93|367.73|370.1|367.9|370.1|367.9|369.93|367.73|0
1626715080000|2021-07-19 17:18:00|369.93|367.73|369.93|367.73|369.93|367.73|369.76|367.56|0
1626715090000|2021-07-19 17:18:10|369.76|367.56|369.59|367.39|369.76|367.56|369.59|367.39|0
1626715100000|2021-07-19 17:18:20|369.26|367.06|369.59|367.39|369.59|367.39|369.26|367.06|0
1626715110000|2021-07-19 17:18:30|369.26|367.06|369.43|367.23|369.43|367.23|369.26|367.06|0
1626715120000|2021-07-19 17:18:40|369.59|367.39|369.76|367.56|369.93|367.73|369.59|367.39|0
1626715130000|2021-07-19 17:18:50|369.93|367.73|369.43|367.23|369.93|367.73|369.43|367.23|0
1626715140000|2021-07-19 17:19:00|369.09|366.89|368.58|366.38|369.09|366.89|368.58|366.38|0
1626715150000|2021-07-19 17:19:10|368.75|366.55|368.75|366.55|368.75|366.55|368.58|366.38|0
1626715160000|2021-07-19 17:19:20|368.58|366.38|368.75|366.55|368.75|366.55|368.58|366.38|0
1626715170000|2021-07-19 17:19:30|369.09|366.89|369.09|366.89|369.09|366.89|368.92|366.72|0
1626715180000|2021-07-19 17:19:40|368.75|366.55|367.91|365.71|368.75|366.55|367.91|365.71|0
1626715190000|2021-07-19 17:19:50|367.74|365.54|367.57|365.37|367.74|365.54|367.57|365.37|0
1626715200000|2021-07-19 17:20:00|367.4|365.2|367.57|365.37|367.57|365.37|367.23|365.03|0
1626715210000|2021-07-19 17:20:10|367.06|364.86|367.06|364.86|367.4|365.2|367.06|364.86|0
1626715220000|2021-07-19 17:20:20|366.9|364.7|367.4|365.2|367.4|365.2|366.73|364.53|0
1626715230000|2021-07-19 17:20:30|367.57|365.37|367.57|365.37|367.91|365.71|367.57|365.37|0
1626715240000|2021-07-19 17:20:40|367.4|365.2|366.39|364.19|367.4|365.2|366.39|364.19|0
1626715250000|2021-07-19 17:20:50|366.73|364.53|366.56|364.36|366.73|364.53|366.56|364.36|0
1626715260000|2021-07-19 17:21:00|366.73|364.53|366.9|364.7|366.9|364.7|366.73|364.53|0
1626715270000|2021-07-19 17:21:10|366.56|364.36|366.06|363.86|366.73|364.53|366.06|363.86|0
1626715280000|2021-07-19 17:21:20|366.22|364.02|366.05|363.85|366.22|364.02|365.89|363.69|0
1626715290000|2021-07-19 17:21:30|365.89|363.69|366.39|364.19|366.39|364.19|365.89|363.69|0
1626715300000|2021-07-19 17:21:40|366.05|363.85|365.89|363.69|366.05|363.85|365.89|363.69|0
1626715310000|2021-07-19 17:21:50|365.72|363.52|365.55|363.35|365.72|363.52|365.55|363.35|0
1626715320000|2021-07-19 17:22:00|365.38|363.18|365.21|363.01|365.38|363.18|365.21|363.01|0
1626715330000|2021-07-19 17:22:10|365.05|362.85|364.88|362.68|365.05|362.85|364.88|362.68|0
1626715340000|2021-07-19 17:22:20|365.05|362.85|364.88|362.68|365.05|362.85|364.71|362.51|0
1626715350000|2021-07-19 17:22:30|365.05|362.85|365.13|362.93|365.13|362.93|365.05|362.85|0
1626715360000|2021-07-19 17:22:40|365.21|363.01|364.88|362.68|365.21|363.01|364.88|362.68|0
1626715370000|2021-07-19 17:22:50|365.05|362.85|364.88|362.68|365.38|363.18|364.88|362.68|0
1626715380000|2021-07-19 17:23:00|365.05|362.85|365.38|363.18|365.38|363.18|364.88|362.68|0
1626715390000|2021-07-19 17:23:10|365.55|363.35|366.05|363.85|366.05|363.85|365.55|363.35|0
1626715400000|2021-07-19 17:23:20|366.22|364.02|365.72|363.52|366.22|364.02|365.72|363.52|0
1626715410000|2021-07-19 17:23:30|366.05|363.85|366.39|364.19|366.39|364.19|366.05|363.85|0
1626715420000|2021-07-19 17:23:40|366.56|364.36|367.4|365.2|367.4|365.2|366.56|364.36|0
1626715430000|2021-07-19 17:23:50|367.57|365.37|368.07|365.87|368.07|365.87|367.57|365.37|0
1626715440000|2021-07-19 17:24:00|367.9|365.7|367.74|365.54|368.24|366.04|367.74|365.54|0
1626715450000|2021-07-19 17:24:10|367.57|365.37|367.4|365.2|367.74|365.54|367.4|365.2|0
1626715460000|2021-07-19 17:24:20|367.57|365.37|367.57|365.37|368.07|365.87|367.57|365.37|0
1626715470000|2021-07-19 17:24:30|367.23|365.03|367.06|364.86|367.23|365.03|366.89|364.69|0
1626715480000|2021-07-19 17:24:40|366.73|364.53|367.06|364.86|367.06|364.86|366.73|364.53|0
1626715490000|2021-07-19 17:24:50|366.89|364.69|366.05|363.85|366.89|364.69|366.05|363.85|0
1626715500000|2021-07-19 17:25:00|365.89|363.69|365.38|363.18|365.89|363.69|365.38|363.18|0
1626715510000|2021-07-19 17:25:10|365.05|362.85|366.22|364.02|366.22|364.02|364.88|362.68|0
1626715520000|2021-07-19 17:25:20|366.39|364.19|365.88|363.68|366.39|364.19|365.88|363.68|0
1626715530000|2021-07-19 17:25:30|364.88|362.68|364.88|362.68|365.04|362.84|364.88|362.68|0
1626715540000|2021-07-19 17:25:40|364.71|362.51|364.54|362.34|364.71|362.51|364.54|362.34|0
1626715550000|2021-07-19 17:25:50|364.37|362.17|363.87|361.67|364.37|362.17|363.87|361.67|0
1626715560000|2021-07-19 17:26:00|363.95|361.75|364.21|362.01|364.21|362.01|363.95|361.75|0
1626715570000|2021-07-19 17:26:10|364.04|361.84|364.04|361.84|364.21|362.01|364.04|361.84|0
1626715580000|2021-07-19 17:26:20|364.54|362.34|364.54|362.34|364.54|362.34|364.37|362.17|0
1626715590000|2021-07-19 17:26:30|364.37|362.17|364.54|362.34|364.54|362.34|364.21|362.01|0
1626715600000|2021-07-19 17:26:40|364.71|362.51|364.71|362.51|364.71|362.51|364.54|362.34|0
1626715610000|2021-07-19 17:26:50|364.54|362.34|364.71|362.51|364.71|362.51|364.54|362.34|0
1626715620000|2021-07-19 17:27:00|364.54|362.34|364.71|362.51|364.71|362.51|364.54|362.34|0
1626715630000|2021-07-19 17:27:10|364.88|362.68|364.71|362.51|364.88|362.68|364.71|362.51|0
1626715640000|2021-07-19 17:27:20|364.21|362.01|364.29|362.09|364.29|362.09|364.21|362.01|0
1626715650000|2021-07-19 17:27:30|364.04|361.84|363.7|361.5|364.21|362.01|363.7|361.5|0
1626715660000|2021-07-19 17:27:40|363.53|361.33|364.04|361.84|364.04|361.84|363.53|361.33|0
1626715670000|2021-07-19 17:27:50|364.2|362|363.87|361.67|364.2|362|363.87|361.67|0
1626715680000|2021-07-19 17:28:00|363.53|361.33|363.53|361.33|363.53|361.33|363.37|361.17|0
1626715690000|2021-07-19 17:28:10|363.87|361.67|363.53|361.33|363.87|361.67|363.53|361.33|0
1626715700000|2021-07-19 17:28:20|363.37|361.17|363.2|361|363.37|361.17|363.2|361|0
1626715710000|2021-07-19 17:28:30|363.03|360.83|362.7|360.5|363.03|360.83|362.7|360.5|0
1626715720000|2021-07-19 17:28:40|362.86|360.66|362.86|360.66|362.86|360.66|362.86|360.66|0
1626715730000|2021-07-19 17:28:50|363.03|360.83|362.7|360.5|363.03|360.83|362.7|360.5|0
1626715740000|2021-07-19 17:29:00|362.86|360.66|362.53|360.33|362.86|360.66|362.53|360.33|0
1626715750000|2021-07-19 17:29:10|362.7|360.5|363.37|361.17|363.53|361.33|362.7|360.5|0
1626715760000|2021-07-19 17:29:20|363.2|361|362.7|360.5|363.37|361.17|362.7|360.5|0
1626715770000|2021-07-19 17:29:30|362.86|360.66|363.03|360.83|363.03|360.83|362.7|360.5|0
1626715780000|2021-07-19 17:29:40|362.86|360.66|363.37|361.17|363.37|361.17|362.86|360.66|0
1626715790000|2021-07-19 17:29:50|363.2|361|363.37|361.17|363.37|361.17|363.2|361|0
1626715800000|2021-07-19 17:30:00|362.03|359.83|362.19|359.99|362.19|359.99|362.03|359.83|0
1626715810000|2021-07-19 17:30:10|362.36|360.16|362.53|360.33|362.53|360.33|362.19|359.99|0
1626715820000|2021-07-19 17:30:20|362.36|360.16|362.19|359.99|362.53|360.33|362.19|359.99|0
1626715830000|2021-07-19 17:30:30|362.03|359.83|361.86|359.66|362.19|359.99|361.86|359.66|0
1626715840000|2021-07-19 17:30:40|362.03|359.83|361.53|359.33|362.03|359.83|361.53|359.33|0
1626715850000|2021-07-19 17:30:50|361.36|359.16|361.69|359.49|361.69|359.49|361.36|359.16|0
1626715860000|2021-07-19 17:31:00|361.53|359.33|362.03|359.83|362.03|359.83|361.53|359.33|0
1626715870000|2021-07-19 17:31:10|361.86|359.66|360.46|358.26|361.86|359.66|360.46|358.26|0
1626715880000|2021-07-19 17:31:20|362.26|360.06|362.43|360.23|362.43|360.23|362.26|360.06|0
1626715890000|2021-07-19 17:31:30|362.6|360.4|362.27|360.07|362.6|360.4|362.02|359.82|0
1626715900000|2021-07-19 17:31:40|362.44|360.24|362.61|360.41|362.61|360.41|362.44|360.24|0
1626715910000|2021-07-19 17:31:50|362.94|360.74|362.94|360.74|362.94|360.74|362.78|360.58|0
1626715920000|2021-07-19 17:32:00|362.78|360.58|363.11|360.91|363.11|360.91|362.78|360.58|0
1626715930000|2021-07-19 17:32:10|362.94|360.74|362.61|360.41|362.94|360.74|362.61|360.41|0
1626715940000|2021-07-19 17:32:20|362.44|360.24|361.77|359.57|362.44|360.24|361.77|359.57|0
1626715950000|2021-07-19 17:32:30|361.94|359.74|361.77|359.57|361.94|359.74|361.77|359.57|0
1626715960000|2021-07-19 17:32:40|361.85|359.65|361.94|359.74|361.94|359.74|361.77|359.57|0
1626715980000|2021-07-19 17:33:00|361.77|359.57|361.77|359.57|361.77|359.57|361.61|359.41|0
1626715990000|2021-07-19 17:33:10|361.6|359.4|361.44|359.24|361.6|359.4|361.44|359.24|0
1626716000000|2021-07-19 17:33:20|361.1|358.9|361.27|359.07|361.27|359.07|360.94|358.74|0
1626716010000|2021-07-19 17:33:30|361.44|359.24|362.11|359.91|362.11|359.91|361.44|359.24|0
1626716020000|2021-07-19 17:33:40|362.19|359.99|362.61|360.41|362.77|360.57|362.19|359.99|0
1626716030000|2021-07-19 17:33:50|362.69|360.49|362.94|360.74|363.11|360.91|362.61|360.41|0
1626716040000|2021-07-19 17:34:00|363.11|360.91|362.11|359.91|363.11|360.91|362.11|359.91|0
1626716050000|2021-07-19 17:34:10|361.94|359.74|361.6|359.4|361.94|359.74|361.6|359.4|0
1626716060000|2021-07-19 17:34:20|361.44|359.24|361.6|359.4|361.6|359.4|361.44|359.24|0
1626716070000|2021-07-19 17:34:30|361.35|359.15|361.27|359.07|361.35|359.15|361.27|359.07|0
1626716080000|2021-07-19 17:34:40|361.44|359.24|362.27|360.07|362.27|360.07|361.44|359.24|0
1626716090000|2021-07-19 17:34:50|362.11|359.91|361.6|359.4|362.11|359.91|361.6|359.4|0
1626716100000|2021-07-19 17:35:00|361.94|359.74|361.94|359.74|362.11|359.91|361.94|359.74|0
1626716110000|2021-07-19 17:35:10|362.27|360.07|363.11|360.91|363.44|361.24|362.27|360.07|0
1626716120000|2021-07-19 17:35:20|363.28|361.08|364.28|362.08|364.28|362.08|363.28|361.08|0
1626716130000|2021-07-19 17:35:30|364.45|362.25|364.78|362.58|364.78|362.58|364.45|362.25|0
1626716140000|2021-07-19 17:35:40|364.62|362.42|364.45|362.25|364.95|362.75|364.45|362.25|0
1626716150000|2021-07-19 17:35:50|364.28|362.08|364.45|362.25|364.45|362.25|364.28|362.08|0
1626716160000|2021-07-19 17:36:00|364.11|361.91|363.52|361.32|364.11|361.91|363.52|361.32|0
1626716170000|2021-07-19 17:36:10|363.78|361.58|364.28|362.08|364.28|362.08|363.78|361.58|0
1626716180000|2021-07-19 17:36:20|364.11|361.91|363.78|361.58|364.11|361.91|363.78|361.58|0
1626716190000|2021-07-19 17:36:30|363.61|361.41|363.86|361.66|363.94|361.74|363.61|361.41|0
1626716200000|2021-07-19 17:36:40|363.78|361.58|363.78|361.58|363.94|361.74|363.78|361.58|0
1626716210000|2021-07-19 17:36:50|363.94|361.74|364.45|362.25|364.45|362.25|363.94|361.74|0
1626716220000|2021-07-19 17:37:00|364.11|361.91|363.94|361.74|364.11|361.91|363.78|361.58|0
1626716230000|2021-07-19 17:37:10|363.78|361.58|364.11|361.91|364.11|361.91|363.78|361.58|0
1626716240000|2021-07-19 17:37:20|363.61|361.41|363.94|361.74|363.94|361.74|363.61|361.41|0
1626716250000|2021-07-19 17:37:30|363.61|361.41|364.61|362.41|364.61|362.41|363.61|361.41|0
1626716260000|2021-07-19 17:37:40|364.78|362.58|364.61|362.41|364.78|362.58|364.61|362.41|0
1626716270000|2021-07-19 17:37:50|364.45|362.25|364.45|362.25|364.45|362.25|364.45|362.25|0
1626716280000|2021-07-19 17:38:00|364.61|362.41|364.45|362.25|364.78|362.58|364.45|362.25|0
1626716290000|2021-07-19 17:38:10|364.28|362.08|364.02|361.82|364.28|362.08|364.02|361.82|0
1626716300000|2021-07-19 17:38:20|364.28|362.08|364.78|362.58|364.78|362.58|364.11|361.91|0
1626716310000|2021-07-19 17:38:30|364.95|362.75|365.12|362.92|365.12|362.92|364.95|362.75|0
1626716320000|2021-07-19 17:38:40|365.45|363.25|365.45|363.25|365.79|363.59|365.45|363.25|0
1626716340000|2021-07-19 17:39:00|365.12|362.92|366.12|363.92|366.12|363.92|365.12|362.92|0
1626716350000|2021-07-19 17:39:10|365.79|363.59|365.62|363.42|365.79|363.59|365.62|363.42|0
1626716360000|2021-07-19 17:39:20|365.79|363.59|365.45|363.25|365.79|363.59|365.45|363.25|0
1626716370000|2021-07-19 17:39:30|365.12|362.92|364.95|362.75|365.12|362.92|364.95|362.75|0
1626716380000|2021-07-19 17:39:40|364.78|362.58|364.45|362.25|364.78|362.58|364.45|362.25|0
1626716390000|2021-07-19 17:39:50|364.28|362.08|364.11|361.91|364.28|362.08|364.11|361.91|0
1626716400000|2021-07-19 17:40:00|364.28|362.08|364.61|362.41|364.61|362.41|364.28|362.08|0
1626716410000|2021-07-19 17:40:10|364.69|362.49|364.61|362.41|364.69|362.49|364.45|362.25|0
1626716420000|2021-07-19 17:40:20|364.95|362.75|365.45|363.25|365.45|363.25|364.95|362.75|0
1626716430000|2021-07-19 17:40:30|365.28|363.08|365.45|363.25|365.53|363.33|365.28|363.08|0
1626716440000|2021-07-19 17:40:40|365.28|363.08|365.12|362.92|365.28|363.08|365.12|362.92|0
1626716450000|2021-07-19 17:40:50|364.95|362.75|364.61|362.41|364.95|362.75|364.61|362.41|0
1626716460000|2021-07-19 17:41:00|365.12|362.92|364.61|362.41|365.12|362.92|364.61|362.41|0
1626716470000|2021-07-19 17:41:10|364.78|362.58|364.78|362.58|364.78|362.58|364.78|362.58|0
1626716480000|2021-07-19 17:41:20|364.95|362.75|364.95|362.75|364.95|362.75|364.95|362.75|0
1626716490000|2021-07-19 17:41:30|365.12|362.92|364.78|362.58|365.12|362.92|364.78|362.58|0
1626716500000|2021-07-19 17:41:40|364.61|362.41|364.44|362.24|364.61|362.41|364.28|362.08|0
1626716510000|2021-07-19 17:41:50|364.61|362.41|364.61|362.41|364.78|362.58|364.61|362.41|0
1626716520000|2021-07-19 17:42:00|364.95|362.75|365.45|363.25|365.45|363.25|364.95|362.75|0
1626716530000|2021-07-19 17:42:10|365.28|363.08|364.95|362.75|365.28|363.08|364.95|362.75|0
1626716540000|2021-07-19 17:42:20|364.44|362.24|363.94|361.74|364.44|362.24|363.94|361.74|0
1626716550000|2021-07-19 17:42:30|363.77|361.57|363.61|361.41|363.77|361.57|363.61|361.41|0
1626716560000|2021-07-19 17:42:40|363.94|361.74|363.77|361.57|363.94|361.74|363.77|361.57|0
1626716570000|2021-07-19 17:42:50|363.61|361.41|363.94|361.74|363.94|361.74|363.61|361.41|0
1626716580000|2021-07-19 17:43:00|363.44|361.24|363.27|361.07|363.44|361.24|363.27|361.07|0
1626716590000|2021-07-19 17:43:10|363.1|360.9|362.94|360.74|363.27|361.07|362.94|360.74|0
1626716600000|2021-07-19 17:43:20|363.1|360.9|363.1|360.9|363.27|361.07|362.94|360.74|0
1626716610000|2021-07-19 17:43:30|363.27|361.07|362.27|360.07|363.27|361.07|362.27|360.07|0
1626716620000|2021-07-19 17:43:40|362.43|360.23|362.27|360.07|362.43|360.23|362.27|360.07|0
1626716630000|2021-07-19 17:43:50|362.1|359.9|362.77|360.57|362.77|360.57|362.1|359.9|0
1626716640000|2021-07-19 17:44:00|362.43|360.23|362.94|360.74|362.94|360.74|362.43|360.23|0
1626716650000|2021-07-19 17:44:10|363.1|360.9|363.61|361.41|363.61|361.41|363.1|360.9|0
1626716660000|2021-07-19 17:44:20|363.77|361.57|363.77|361.57|363.77|361.57|363.61|361.41|0
1626716670000|2021-07-19 17:44:30|363.61|361.41|363.94|361.74|363.94|361.74|363.61|361.41|0
1626716680000|2021-07-19 17:44:40|363.61|361.41|363.94|361.74|363.94|361.74|363.61|361.41|0
1626716690000|2021-07-19 17:44:50|363.77|361.57|363.44|361.24|363.77|361.57|363.44|361.24|0
1626716700000|2021-07-19 17:45:00|363.61|361.41|363.44|361.24|363.77|361.57|363.44|361.24|0
1626716710000|2021-07-19 17:45:10|363.77|361.57|364.11|361.91|364.11|361.91|363.77|361.57|0
1626716720000|2021-07-19 17:45:20|363.94|361.74|364.11|361.91|364.11|361.91|363.94|361.74|0
1626716730000|2021-07-19 17:45:30|363.94|361.74|363.6|361.4|363.94|361.74|363.6|361.4|0
1626716740000|2021-07-19 17:45:40|363.77|361.57|364.44|362.24|364.44|362.24|363.77|361.57|0
1626716750000|2021-07-19 17:45:50|364.36|362.16|363.94|361.74|364.44|362.24|363.94|361.74|0
1626716760000|2021-07-19 17:46:00|363.77|361.57|363.1|360.9|363.77|361.57|363.1|360.9|0
1626716770000|2021-07-19 17:46:10|363.27|361.07|363.77|361.57|363.77|361.57|363.27|361.07|0
1626716780000|2021-07-19 17:46:20|363.27|361.07|363.1|360.9|363.44|361.24|363.1|360.9|0
1626716790000|2021-07-19 17:46:30|362.94|360.74|363.44|361.24|363.44|361.24|362.94|360.74|0
1626716800000|2021-07-19 17:46:40|363.6|361.4|363.94|361.74|364.11|361.91|363.6|361.4|0
1626716810000|2021-07-19 17:46:50|364.27|362.07|364.44|362.24|364.44|362.24|364.11|361.91|0
1626716820000|2021-07-19 17:47:00|364.94|362.74|364.78|362.58|364.94|362.74|364.78|362.58|0
1626716830000|2021-07-19 17:47:10|364.61|362.41|365.78|363.58|365.78|363.58|364.61|362.41|0
1626716840000|2021-07-19 17:47:20|365.62|363.42|365.95|363.75|366.12|363.92|365.62|363.42|0
1626716850000|2021-07-19 17:47:30|365.78|363.58|365.45|363.25|365.78|363.58|365.45|363.25|0
1626716860000|2021-07-19 17:47:40|365.28|363.08|365.11|362.91|365.28|363.08|365.11|362.91|0
1626716870000|2021-07-19 17:47:50|365.19|362.99|365.45|363.25|365.45|363.25|365.11|362.91|0
1626716880000|2021-07-19 17:48:00|364.78|362.58|363.77|361.57|364.78|362.58|363.77|361.57|0
1626716890000|2021-07-19 17:48:10|363.94|361.74|363.44|361.24|363.94|361.74|363.44|361.24|0
1626716900000|2021-07-19 17:48:20|363.27|361.07|362.93|360.73|363.27|361.07|362.93|360.73|0
1626716910000|2021-07-19 17:48:30|363.1|360.9|363.27|361.07|363.27|361.07|362.93|360.73|0
1626716920000|2021-07-19 17:48:40|363.1|360.9|363.44|361.24|363.44|361.24|363.1|360.9|0
1626716930000|2021-07-19 17:48:50|363.1|360.9|362.6|360.4|363.1|360.9|362.6|360.4|0
1626716940000|2021-07-19 17:49:00|362.93|360.73|362.93|360.73|362.93|360.73|362.93|360.73|0
1626716950000|2021-07-19 17:49:10|362.77|360.57|362.6|360.4|362.77|360.57|362.6|360.4|0
1626716960000|2021-07-19 17:49:20|362.93|360.73|362.6|360.4|362.93|360.73|362.6|360.4|0
1626716970000|2021-07-19 17:49:30|362.77|360.57|362.6|360.4|362.77|360.57|362.6|360.4|0
1626716980000|2021-07-19 17:49:40|362.26|360.06|362.1|359.9|362.43|360.23|362.1|359.9|0
1626716990000|2021-07-19 17:49:50|361.93|359.73|361.93|359.73|362.1|359.9|361.93|359.73|0
1626717000000|2021-07-19 17:50:00|362.1|359.9|362.77|360.57|362.77|360.57|362.1|359.9|0
1626717010000|2021-07-19 17:50:10|362.6|360.4|362.1|359.9|362.6|360.4|362.1|359.9|0
1626717020000|2021-07-19 17:50:20|361.6|359.4|361.43|359.23|361.93|359.73|361.43|359.23|0
1626717030000|2021-07-19 17:50:30|361.26|359.06|361.6|359.4|361.6|359.4|361.26|359.06|0
1626717040000|2021-07-19 17:50:40|361.93|359.73|361.93|359.73|362.1|359.9|361.93|359.73|0
1626717050000|2021-07-19 17:50:50|361.6|359.4|361.43|359.23|361.6|359.4|361.26|359.06|0
1626717060000|2021-07-19 17:51:00|361.76|359.56|361.93|359.73|362.1|359.9|361.76|359.56|0
1626717070000|2021-07-19 17:51:10|361.6|359.4|361.76|359.56|362.1|359.9|361.6|359.4|0
1626717080000|2021-07-19 17:51:20|362.1|359.9|362.6|360.4|362.6|360.4|362.1|359.9|0
1626717090000|2021-07-19 17:51:30|362.77|360.57|362.77|360.57|362.77|360.57|362.6|360.4|0
1626717100000|2021-07-19 17:51:40|362.93|360.73|363.27|361.07|363.27|361.07|362.93|360.73|0
1626717110000|2021-07-19 17:51:50|362.77|360.57|362.77|360.57|362.77|360.57|362.77|360.57|0
1626717120000|2021-07-19 17:52:00|362.6|360.4|362.1|359.9|362.6|360.4|362.1|359.9|0
1626717130000|2021-07-19 17:52:10|362.26|360.06|362.26|360.06|362.26|360.06|362.1|359.9|0
1626717140000|2021-07-19 17:52:20|361.93|359.73|361.6|359.4|361.93|359.73|361.6|359.4|0
1626717150000|2021-07-19 17:52:30|361.43|359.23|361.43|359.23|361.43|359.23|361.43|359.23|0
1626717160000|2021-07-19 17:52:40|361.6|359.4|361.93|359.73|362.1|359.9|361.6|359.4|0
1626717170000|2021-07-19 17:52:50|362.1|359.9|362.43|360.23|362.43|360.23|362.1|359.9|0
1626717180000|2021-07-19 17:53:00|362.6|360.4|362.43|360.23|362.6|360.4|362.43|360.23|0
1626717190000|2021-07-19 17:53:10|362.6|360.4|363.27|361.07|363.27|361.07|362.6|360.4|0
1626717200000|2021-07-19 17:53:20|363.1|360.9|363.43|361.23|363.43|361.23|363.1|360.9|0
1626717210000|2021-07-19 17:53:30|363.6|361.4|363.6|361.4|363.77|361.57|363.6|361.4|0
1626717220000|2021-07-19 17:53:40|363.43|361.23|363.27|361.07|363.43|361.23|363.27|361.07|0
1626717230000|2021-07-19 17:53:50|363.18|360.98|363.94|361.74|363.94|361.74|363.18|360.98|0
1626717240000|2021-07-19 17:54:00|364.27|362.07|363.77|361.57|364.27|362.07|363.77|361.57|0
1626717250000|2021-07-19 17:54:10|363.6|361.4|363.18|360.98|363.6|361.4|363.18|360.98|0
1626717260000|2021-07-19 17:54:20|362.93|360.73|363.94|361.74|363.94|361.74|362.93|360.73|0
1626717270000|2021-07-19 17:54:30|364.1|361.9|364.94|362.74|365.28|363.08|364.1|361.9|0
1626717280000|2021-07-19 17:54:40|365.11|362.91|365.02|362.82|365.44|363.24|365.02|362.82|0
1626717290000|2021-07-19 17:54:50|365.11|362.91|365.28|363.08|365.61|363.41|365.11|362.91|0
1626717300000|2021-07-19 17:55:00|365.61|363.41|365.44|363.24|365.61|363.41|365.44|363.24|0
1626717310000|2021-07-19 17:55:10|365.11|362.91|365.61|363.41|365.61|363.41|365.11|362.91|0
1626717320000|2021-07-19 17:55:20|365.95|363.75|366.12|363.92|366.12|363.92|365.95|363.75|0
1626717330000|2021-07-19 17:55:30|366.28|364.08|366.12|363.92|366.28|364.08|366.12|363.92|0
1626717340000|2021-07-19 17:55:40|365.78|363.58|365.28|363.08|365.95|363.75|365.28|363.08|0
1626717350000|2021-07-19 17:55:50|365.11|362.91|364.77|362.57|365.11|362.91|364.77|362.57|0
1626717360000|2021-07-19 17:56:00|364.94|362.74|365.61|363.41|365.61|363.41|364.94|362.74|0
1626717370000|2021-07-19 17:56:10|365.78|363.58|366.11|363.91|366.11|363.91|365.78|363.58|0
1626717380000|2021-07-19 17:56:20|365.95|363.75|365.95|363.75|365.95|363.75|365.78|363.58|0
1626717390000|2021-07-19 17:56:30|365.78|363.58|366.62|364.42|366.62|364.42|365.78|363.58|0
1626717400000|2021-07-19 17:56:40|366.28|364.08|366.62|364.42|366.79|364.59|366.28|364.08|0
1626717410000|2021-07-19 17:56:50|366.45|364.25|365.95|363.75|366.45|364.25|365.95|363.75|0
1626717420000|2021-07-19 17:57:00|365.61|363.41|365.78|363.58|365.78|363.58|365.44|363.24|0
1626717430000|2021-07-19 17:57:10|365.69|363.49|365.78|363.58|365.78|363.58|365.61|363.41|0
1626717440000|2021-07-19 17:57:20|365.61|363.41|365.78|363.58|365.95|363.75|365.61|363.41|0
1626717450000|2021-07-19 17:57:30|365.61|363.41|365.95|363.75|365.95|363.75|365.61|363.41|0
1626717460000|2021-07-19 17:57:40|365.78|363.58|365.61|363.41|365.78|363.58|365.61|363.41|0
1626717470000|2021-07-19 17:57:50|365.78|363.58|364.94|362.74|365.78|363.58|364.94|362.74|0
1626717480000|2021-07-19 17:58:00|364.6|362.4|364.27|362.07|364.6|362.4|364.27|362.07|0
1626717490000|2021-07-19 17:58:10|364.6|362.4|364.6|362.4|364.6|362.4|364.44|362.24|0
1626717500000|2021-07-19 17:58:20|364.44|362.24|363.93|361.73|364.44|362.24|363.93|361.73|0
1626717510000|2021-07-19 17:58:30|363.6|361.4|363.93|361.73|363.93|361.73|363.6|361.4|0
1626717520000|2021-07-19 17:58:40|363.43|361.23|363.43|361.23|363.43|361.23|363.26|361.06|0
1626717530000|2021-07-19 17:58:50|363.6|361.4|363.43|361.23|363.6|361.4|363.26|361.06|0
1626717540000|2021-07-19 17:59:00|363.1|360.9|362.59|360.39|363.1|360.9|362.43|360.23|0
1626717550000|2021-07-19 17:59:10|362.26|360.06|361.93|359.73|362.59|360.39|361.93|359.73|0
1626717560000|2021-07-19 17:59:20|361.76|359.56|362.09|359.89|362.09|359.89|361.59|359.39|0
1626717570000|2021-07-19 17:59:30|361.42|359.22|361.76|359.56|361.76|359.56|361.42|359.22|0
1626717580000|2021-07-19 17:59:40|361.59|359.39|361.93|359.73|361.93|359.73|361.59|359.39|0
1626717590000|2021-07-19 17:59:50|362.09|359.89|362.09|359.89|362.09|359.89|362.09|359.89|0
1626717600000|2021-07-19 18:00:00|361.76|359.56|362.43|360.23|362.43|360.23|361.76|359.56|0
1626717610000|2021-07-19 18:00:10|363.1|360.9|363.26|361.06|363.26|361.06|363.1|360.9|0
1626717620000|2021-07-19 18:00:20|362.43|360.23|362.93|360.73|362.93|360.73|362.26|360.06|0
1626717630000|2021-07-19 18:00:30|363.6|361.4|363.6|361.4|363.6|361.4|363.43|361.23|0
1626717640000|2021-07-19 18:00:40|363.43|361.23|362.93|360.73|363.43|361.23|362.93|360.73|0
1626717650000|2021-07-19 18:00:50|363.1|360.9|363.1|360.9|363.1|360.9|362.93|360.73|0
1626717660000|2021-07-19 18:01:00|362.76|360.56|363.43|361.23|363.43|361.23|362.76|360.56|0
1626717670000|2021-07-19 18:01:10|363.26|361.06|362.59|360.39|363.26|361.06|362.59|360.39|0
1626717680000|2021-07-19 18:01:20|362.26|360.06|362.09|359.89|362.26|360.06|362.09|359.89|0
1626717690000|2021-07-19 18:01:30|362.59|360.39|363.26|361.06|363.26|361.06|362.59|360.39|0
1626717700000|2021-07-19 18:01:40|363.43|361.23|363.76|361.56|363.76|361.56|363.43|361.23|0
1626717710000|2021-07-19 18:01:50|363.6|361.4|363.93|361.73|363.93|361.73|363.6|361.4|0
1626717720000|2021-07-19 18:02:00|363.76|361.56|364.1|361.9|364.1|361.9|363.76|361.56|0
1626717730000|2021-07-19 18:02:10|363.76|361.56|363.76|361.56|363.76|361.56|363.76|361.56|0
1626717740000|2021-07-19 18:02:20|364.27|362.07|364.43|362.23|364.43|362.23|364.27|362.07|0
1626717750000|2021-07-19 18:02:30|365.27|363.07|366.11|363.91|366.11|363.91|365.27|363.07|0
1626717760000|2021-07-19 18:02:40|366.62|364.42|367.46|365.26|367.46|365.26|366.62|364.42|0
1626717770000|2021-07-19 18:02:50|367.62|365.42|368.3|366.1|368.3|366.1|367.62|365.42|0
1626717780000|2021-07-19 18:03:00|367.96|365.76|367.96|365.76|367.96|365.76|367.79|365.59|0
1626717790000|2021-07-19 18:03:10|367.29|365.09|366.95|364.75|367.29|365.09|366.95|364.75|0
1626717800000|2021-07-19 18:03:20|367.12|364.92|367.96|365.76|367.96|365.76|367.12|364.92|0
1626717810000|2021-07-19 18:03:30|367.46|365.26|367.12|364.92|367.62|365.42|367.12|364.92|0
1626717820000|2021-07-19 18:03:40|367.29|365.09|366.78|364.58|367.29|365.09|366.78|364.58|0
1626717830000|2021-07-19 18:03:50|366.95|364.75|367.12|364.92|367.12|364.92|366.78|364.58|0
1626717840000|2021-07-19 18:04:00|367.29|365.09|367.79|365.59|367.79|365.59|367.29|365.09|0
1626717850000|2021-07-19 18:04:10|367.96|365.76|367.62|365.42|367.96|365.76|367.62|365.42|0
1626717860000|2021-07-19 18:04:20|367.46|365.26|367.46|365.26|367.46|365.26|367.46|365.26|0
1626717870000|2021-07-19 18:04:30|367.12|364.92|367.12|364.92|367.12|364.92|366.95|364.75|0
1626717880000|2021-07-19 18:04:40|366.95|364.75|367.29|365.09|367.29|365.09|366.95|364.75|0
1626717890000|2021-07-19 18:04:50|367.12|364.92|367.29|365.09|367.29|365.09|367.12|364.92|0
1626717900000|2021-07-19 18:05:00|367.46|365.26|367.46|365.26|367.62|365.42|367.46|365.26|0
1626717910000|2021-07-19 18:05:10|367.62|365.42|366.78|364.58|367.62|365.42|366.78|364.58|0
1626717920000|2021-07-19 18:05:20|366.61|364.41|366.78|364.58|366.95|364.75|366.61|364.41|0
1626717930000|2021-07-19 18:05:30|366.95|364.75|366.28|364.08|366.95|364.75|366.11|363.91|0
1626717940000|2021-07-19 18:05:40|366.61|364.41|366.45|364.25|366.61|364.41|366.45|364.25|0
1626717950000|2021-07-19 18:05:50|366.78|364.58|366.61|364.41|366.95|364.75|366.61|364.41|0
1626717960000|2021-07-19 18:06:00|366.78|364.58|366.95|364.75|366.95|364.75|366.78|364.58|0
1626717970000|2021-07-19 18:06:10|366.78|364.58|366.45|364.25|366.78|364.58|366.28|364.08|0
1626717980000|2021-07-19 18:06:20|366.61|364.41|366.61|364.41|366.78|364.58|366.61|364.41|0
1626717990000|2021-07-19 18:06:30|366.28|364.08|366.28|364.08|366.28|364.08|366.28|364.08|0
1626718000000|2021-07-19 18:06:40|366.11|363.91|366.28|364.08|366.28|364.08|366.11|363.91|0
1626718010000|2021-07-19 18:06:50|366.45|364.25|365.61|363.41|366.45|364.25|365.61|363.41|0
1626718020000|2021-07-19 18:07:00|365.77|363.57|365.94|363.74|365.94|363.74|365.61|363.41|0
1626718030000|2021-07-19 18:07:10|365.27|363.07|365.1|362.9|365.27|363.07|365.1|362.9|0
1626718040000|2021-07-19 18:07:20|365.27|363.07|364.6|362.4|365.27|363.07|364.6|362.4|0
1626718050000|2021-07-19 18:07:30|364.43|362.23|364.26|362.06|364.43|362.23|364.26|362.06|0
1626718060000|2021-07-19 18:07:40|364.43|362.23|365.1|362.9|365.1|362.9|364.43|362.23|0
1626718070000|2021-07-19 18:07:50|365.27|363.07|364.93|362.73|365.27|363.07|364.77|362.57|0
1626718080000|2021-07-19 18:08:00|364.77|362.57|365.1|362.9|365.1|362.9|364.77|362.57|0
1626718090000|2021-07-19 18:08:10|364.77|362.57|364.26|362.06|364.77|362.57|364.18|361.98|0
1626718100000|2021-07-19 18:08:20|364.6|362.4|364.43|362.23|364.6|362.4|364.26|362.06|0
1626718110000|2021-07-19 18:08:30|364.6|362.4|364.43|362.23|364.6|362.4|364.43|362.23|0
1626718120000|2021-07-19 18:08:40|364.26|362.06|364.43|362.23|364.6|362.4|364.18|361.98|0
1626718130000|2021-07-19 18:08:50|364.26|362.06|364.26|362.06|364.43|362.23|364.26|362.06|0
1626718140000|2021-07-19 18:09:00|364.1|361.9|364.1|361.9|364.1|361.9|363.76|361.56|0
1626718150000|2021-07-19 18:09:10|364.6|362.4|363.93|361.73|364.6|362.4|363.93|361.73|0
1626718160000|2021-07-19 18:09:20|363.76|361.56|363.76|361.56|363.93|361.73|363.76|361.56|0
1626718170000|2021-07-19 18:09:30|363.93|361.73|363.76|361.56|363.93|361.73|363.76|361.56|0
1626718180000|2021-07-19 18:09:40|363.93|361.73|363.76|361.56|363.93|361.73|363.76|361.56|0
1626718190000|2021-07-19 18:09:50|363.59|361.39|363.09|360.89|363.76|361.56|363.09|360.89|0
1626718200000|2021-07-19 18:10:00|363.59|361.39|363.76|361.56|363.76|361.56|363.43|361.23|0
1626718210000|2021-07-19 18:10:10|363.93|361.73|363.93|361.73|364.26|362.06|363.93|361.73|0
1626718220000|2021-07-19 18:10:20|363.59|361.39|363.93|361.73|363.93|361.73|363.59|361.39|0
1626718230000|2021-07-19 18:10:30|364.09|361.89|365.27|363.07|365.27|363.07|364.09|361.89|0
1626718240000|2021-07-19 18:10:40|365.44|363.24|366.11|363.91|366.11|363.91|365.44|363.24|0
1626718250000|2021-07-19 18:10:50|365.94|363.74|364.93|362.73|365.94|363.74|364.93|362.73|0
1626718260000|2021-07-19 18:11:00|364.6|362.4|364.6|362.4|364.6|362.4|364.43|362.23|0
1626718270000|2021-07-19 18:11:10|364.43|362.23|364.43|362.23|364.43|362.23|364.43|362.23|0
1626718280000|2021-07-19 18:11:20|364.76|362.56|364.93|362.73|364.93|362.73|364.76|362.56|0
1626718290000|2021-07-19 18:11:30|365.27|363.07|365.27|363.07|365.27|363.07|365.1|362.9|0
1626718300000|2021-07-19 18:11:40|365.44|363.24|365.6|363.4|365.6|363.4|365.27|363.07|0
1626718310000|2021-07-19 18:11:50|365.44|363.24|365.1|362.9|365.44|363.24|365.1|362.9|0
1626718320000|2021-07-19 18:12:00|364.6|362.4|364.43|362.23|364.6|362.4|364.43|362.23|0
1626718330000|2021-07-19 18:12:10|364.6|362.4|365.44|363.24|365.44|363.24|364.6|362.4|0
1626718340000|2021-07-19 18:12:20|365.68|363.48|366.11|363.91|366.11|363.91|365.68|363.48|0
1626718350000|2021-07-19 18:12:30|365.77|363.57|365.94|363.74|365.94|363.74|365.77|363.57|0
1626718360000|2021-07-19 18:12:40|366.61|364.41|366.78|364.58|366.95|364.75|366.61|364.41|0
1626718370000|2021-07-19 18:12:50|366.61|364.41|366.61|364.41|366.95|364.75|366.61|364.41|0
1626718380000|2021-07-19 18:13:00|366.44|364.24|366.44|364.24|366.78|364.58|366.44|364.24|0
1626718390000|2021-07-19 18:13:10|366.61|364.41|366.61|364.41|366.78|364.58|366.61|364.41|0
1626718400000|2021-07-19 18:13:20|366.78|364.58|367.11|364.91|367.11|364.91|366.78|364.58|0
1626718410000|2021-07-19 18:13:30|367.62|365.42|368.29|366.09|368.29|366.09|367.62|365.42|0
1626718420000|2021-07-19 18:13:40|368.12|365.92|367.53|365.33|368.12|365.92|367.53|365.33|0
1626718430000|2021-07-19 18:13:50|367.62|365.42|367.45|365.25|367.79|365.59|367.45|365.25|0
1626718440000|2021-07-19 18:14:00|367.28|365.08|367.11|364.91|367.28|365.08|366.95|364.75|0
1626718450000|2021-07-19 18:14:10|366.95|364.75|366.44|364.24|366.95|364.75|366.44|364.24|0
1626718460000|2021-07-19 18:14:20|366.61|364.41|366.27|364.07|366.61|364.41|366.27|364.07|0
1626718470000|2021-07-19 18:14:30|366.11|363.91|365.77|363.57|366.11|363.91|365.77|363.57|0
1626718480000|2021-07-19 18:14:40|365.94|363.74|366.27|364.07|366.27|364.07|365.94|363.74|0
1626718490000|2021-07-19 18:14:50|365.94|363.74|366.27|364.07|366.27|364.07|365.94|363.74|0
1626718500000|2021-07-19 18:15:00|366.78|364.58|367.11|364.91|367.11|364.91|366.78|364.58|0
1626718510000|2021-07-19 18:15:10|367.03|364.83|366.11|363.91|367.03|364.83|366.11|363.91|0
1626718520000|2021-07-19 18:15:20|365.6|363.4|365.77|363.57|365.77|363.57|365.6|363.4|0
1626718530000|2021-07-19 18:15:30|365.6|363.4|365.94|363.74|365.94|363.74|365.6|363.4|0
1626718540000|2021-07-19 18:15:40|365.6|363.4|365.94|363.74|365.94|363.74|365.6|363.4|0
1626718550000|2021-07-19 18:15:50|365.43|363.23|365.43|363.23|365.43|363.23|365.27|363.07|0
1626718560000|2021-07-19 18:16:00|366.1|363.9|366.1|363.9|366.27|364.07|366.1|363.9|0
1626718570000|2021-07-19 18:16:10|366.44|364.24|367.95|365.75|367.95|365.75|366.44|364.24|0
1626718580000|2021-07-19 18:16:20|368.12|365.92|367.87|365.67|368.12|365.92|367.87|365.67|0
1626718590000|2021-07-19 18:16:30|367.79|365.59|367.45|365.25|367.79|365.59|367.45|365.25|0
1626718600000|2021-07-19 18:16:40|367.95|365.75|367.62|365.42|367.95|365.75|367.62|365.42|0
1626718610000|2021-07-19 18:16:50|367.79|365.59|367.45|365.25|367.79|365.59|367.45|365.25|0
1626718620000|2021-07-19 18:17:00|367.28|365.08|367.45|365.25|367.45|365.25|367.28|365.08|0
1626718630000|2021-07-19 18:17:10|367.62|365.42|367.62|365.42|367.79|365.59|367.62|365.42|0
1626718640000|2021-07-19 18:17:20|367.45|365.25|367.62|365.42|367.62|365.42|367.45|365.25|0
1626718650000|2021-07-19 18:17:30|367.45|365.25|367.62|365.42|367.62|365.42|367.45|365.25|0
1626718660000|2021-07-19 18:17:40|367.79|365.59|367.11|364.91|367.79|365.59|367.11|364.91|0
1626718670000|2021-07-19 18:17:50|367.45|365.25|367.62|365.42|367.62|365.42|367.45|365.25|0
1626718680000|2021-07-19 18:18:00|367.79|365.59|367.95|365.75|367.95|365.75|367.62|365.42|0
1626718690000|2021-07-19 18:18:10|368.12|365.92|367.95|365.75|368.29|366.09|367.95|365.75|0
1626718700000|2021-07-19 18:18:20|368.12|365.92|368.29|366.09|368.29|366.09|368.03|365.83|0
1626718710000|2021-07-19 18:18:30|368.54|366.34|368.63|366.43|368.63|366.43|368.46|366.26|0
1626718720000|2021-07-19 18:18:40|368.96|366.76|368.8|366.6|368.96|366.76|368.8|366.6|0
1626718730000|2021-07-19 18:18:50|368.63|366.43|368.63|366.43|368.8|366.6|368.63|366.43|0
1626718740000|2021-07-19 18:19:00|368.8|366.6|368.46|366.26|368.8|366.6|368.29|366.09|0
1626718750000|2021-07-19 18:19:10|368.63|366.43|368.63|366.43|368.8|366.6|368.63|366.43|0
1626718760000|2021-07-19 18:19:20|368.29|366.09|368.29|366.09|368.29|366.09|368.29|366.09|0
1626718770000|2021-07-19 18:19:30|368.46|366.26|368.46|366.26|368.46|366.26|368.29|366.09|0
1626718780000|2021-07-19 18:19:40|368.63|366.43|368.8|366.6|368.8|366.6|368.63|366.43|0
1626718790000|2021-07-19 18:19:50|368.96|366.76|368.96|366.76|368.96|366.76|368.96|366.76|0
1626718800000|2021-07-19 18:20:00|369.13|366.93|369.3|367.1|369.3|367.1|369.13|366.93|0
1626718810000|2021-07-19 18:20:10|369.13|366.93|368.8|366.6|369.13|366.93|368.8|366.6|0
1626718820000|2021-07-19 18:20:20|368.96|366.76|368.79|366.59|368.96|366.76|368.79|366.59|0
1626718830000|2021-07-19 18:20:30|368.63|366.43|368.96|366.76|368.96|366.76|368.63|366.43|0
1626718840000|2021-07-19 18:20:40|369.13|366.93|369.13|366.93|369.13|366.93|369.13|366.93|0
1626718850000|2021-07-19 18:20:50|368.96|366.76|369.3|367.1|369.3|367.1|368.96|366.76|0
1626718860000|2021-07-19 18:21:00|368.96|366.76|369.13|366.93|369.13|366.93|368.96|366.76|0
1626718870000|2021-07-19 18:21:10|368.96|366.76|368.96|366.76|368.96|366.76|368.96|366.76|0
1626718880000|2021-07-19 18:21:20|369.04|366.84|369.21|367.01|369.3|367.1|369.04|366.84|0
1626718890000|2021-07-19 18:21:30|369.3|367.1|369.13|366.93|369.3|367.1|368.96|366.76|0
1626718900000|2021-07-19 18:21:40|369.3|367.1|369.3|367.1|369.47|367.27|369.3|367.1|0
1626718910000|2021-07-19 18:21:50|369.47|367.27|369.13|366.93|369.47|367.27|369.13|366.93|0
1626718920000|2021-07-19 18:22:00|369.3|367.1|369.13|366.93|369.3|367.1|369.13|366.93|0
1626718930000|2021-07-19 18:22:10|368.96|366.76|369.3|367.1|369.3|367.1|368.79|366.59|0
1626718940000|2021-07-19 18:22:20|369.13|366.93|368.79|366.59|369.13|366.93|368.63|366.43|0
1626718950000|2021-07-19 18:22:30|368.96|366.76|368.96|366.76|369.3|367.1|368.96|366.76|0
1626718970000|2021-07-19 18:22:50|369.13|366.93|368.96|366.76|369.13|366.93|368.96|366.76|0
1626718980000|2021-07-19 18:23:00|369.13|366.93|369.47|367.27|369.47|367.27|369.13|366.93|0
1626718990000|2021-07-19 18:23:10|369.3|367.1|369.47|367.27|369.47|367.27|369.3|367.1|0
1626719000000|2021-07-19 18:23:20|369.3|367.1|369.47|367.27|369.47|367.27|369.3|367.1|0
1626719020000|2021-07-19 18:23:40|369.97|367.77|369.72|367.52|369.97|367.77|369.72|367.52|0
1626719030000|2021-07-19 18:23:50|369.64|367.44|369.64|367.44|369.64|367.44|369.13|366.93|0
1626719040000|2021-07-19 18:24:00|369.81|367.61|370.14|367.94|370.31|368.11|369.81|367.61|0
1626719050000|2021-07-19 18:24:10|369.81|367.61|369.47|367.27|369.81|367.61|369.47|367.27|0
1626719060000|2021-07-19 18:24:20|369.38|367.18|369.3|367.1|369.47|367.27|369.3|367.1|0
1626719070000|2021-07-19 18:24:30|369.47|367.27|369.3|367.1|369.47|367.27|369.13|366.93|0
1626719080000|2021-07-19 18:24:40|369.13|366.93|368.79|366.59|369.13|366.93|368.79|366.59|0
1626719090000|2021-07-19 18:24:50|368.62|366.42|368.12|365.92|368.62|366.42|368.12|365.92|0
1626719100000|2021-07-19 18:25:00|368.29|366.09|368.29|366.09|368.29|366.09|368.12|365.92|0
1626719110000|2021-07-19 18:25:10|368.12|365.92|368.46|366.26|368.46|366.26|368.12|365.92|0
1626719120000|2021-07-19 18:25:20|367.78|365.58|368.12|365.92|368.12|365.92|367.78|365.58|0
1626719130000|2021-07-19 18:25:30|368.2|366|367.95|365.75|368.2|366|367.95|365.75|0
1626719140000|2021-07-19 18:25:40|367.78|365.58|368.12|365.92|368.12|365.92|367.78|365.58|0
1626719150000|2021-07-19 18:25:50|368.29|366.09|367.95|365.75|368.46|366.26|367.61|365.41|0
1626719160000|2021-07-19 18:26:00|368.12|365.92|367.78|365.58|368.12|365.92|367.78|365.58|0
1626719170000|2021-07-19 18:26:10|367.61|365.41|367.11|364.91|367.78|365.58|367.11|364.91|0
1626719180000|2021-07-19 18:26:20|366.94|364.74|367.11|364.91|367.28|365.08|366.94|364.74|0
1626719190000|2021-07-19 18:26:30|367.28|365.08|367.44|365.24|367.44|365.24|367.28|365.08|0
1626719200000|2021-07-19 18:26:40|367.11|364.91|366.77|364.57|367.11|364.91|366.77|364.57|0
1626719210000|2021-07-19 18:26:50|366.94|364.74|367.44|365.24|367.44|365.24|366.94|364.74|0
1626719220000|2021-07-19 18:27:00|367.28|365.08|367.44|365.24|367.44|365.24|366.85|364.65|0
1626719230000|2021-07-19 18:27:10|367.11|364.91|367.11|364.91|367.11|364.91|366.94|364.74|0
1626719240000|2021-07-19 18:27:20|367.28|365.08|367.11|364.91|367.28|365.08|367.11|364.91|0
1626719250000|2021-07-19 18:27:30|367.28|365.08|366.94|364.74|367.28|365.08|366.94|364.74|0
1626719260000|2021-07-19 18:27:40|367.11|364.91|367.28|365.08|367.28|365.08|367.11|364.91|0
1626719270000|2021-07-19 18:27:50|367.44|365.24|367.52|365.32|367.95|365.75|367.44|365.24|0
1626719280000|2021-07-19 18:28:00|367.44|365.24|367.95|365.75|367.95|365.75|367.44|365.24|0
1626719290000|2021-07-19 18:28:10|368.12|365.92|368.12|365.92|368.29|366.09|368.12|365.92|0
1626719300000|2021-07-19 18:28:20|367.95|365.75|367.78|365.58|367.95|365.75|367.78|365.58|0
1626719310000|2021-07-19 18:28:30|367.95|365.75|367.95|365.75|368.12|365.92|367.78|365.58|0
1626719320000|2021-07-19 18:28:40|368.37|366.17|368.45|366.25|368.45|366.25|368.37|366.17|0
1626719330000|2021-07-19 18:28:50|368.62|366.42|368.79|366.59|368.79|366.59|368.62|366.42|0
1626719340000|2021-07-19 18:29:00|368.62|366.42|368.62|366.42|368.79|366.59|368.62|366.42|0
1626719350000|2021-07-19 18:29:10|368.79|366.59|368.62|366.42|368.79|366.59|368.45|366.25|0
1626719360000|2021-07-19 18:29:20|368.79|366.59|369.46|367.26|369.46|367.26|368.79|366.59|0
1626719370000|2021-07-19 18:29:30|369.13|366.93|368.79|366.59|369.13|366.93|368.79|366.59|0
1626719380000|2021-07-19 18:29:40|368.96|366.76|369.46|367.26|369.46|367.26|368.96|366.76|0
1626719390000|2021-07-19 18:29:50|369.3|367.1|369.3|367.1|369.3|367.1|369.3|367.1|0
1626719400000|2021-07-19 18:30:00|369.46|367.26|368.96|366.76|369.63|367.43|368.96|366.76|0
1626719410000|2021-07-19 18:30:10|368.62|366.42|368.62|366.42|368.96|366.76|368.62|366.42|0
1626719420000|2021-07-19 18:30:20|368.45|366.25|367.44|365.24|368.45|366.25|367.44|365.24|0
1626719430000|2021-07-19 18:30:30|367.27|365.07|367.44|365.24|367.44|365.24|367.27|365.07|0
1626719440000|2021-07-19 18:30:40|367.27|365.07|366.6|364.4|367.27|365.07|366.6|364.4|0
1626719450000|2021-07-19 18:30:50|366.77|364.57|366.94|364.74|366.94|364.74|366.77|364.57|0
1626719460000|2021-07-19 18:31:00|367.27|365.07|367.27|365.07|367.61|365.41|366.94|364.74|0
1626719470000|2021-07-19 18:31:10|367.52|365.32|367.11|364.91|367.52|365.32|367.11|364.91|0
1626719480000|2021-07-19 18:31:20|366.94|364.74|366.77|364.57|366.94|364.74|366.77|364.57|0
1626719490000|2021-07-19 18:31:30|366.6|364.4|367.27|365.07|367.27|365.07|366.6|364.4|0
1626719500000|2021-07-19 18:31:40|367.35|365.15|367.11|364.91|367.35|365.15|367.11|364.91|0
1626719510000|2021-07-19 18:31:50|366.77|364.57|366.77|364.57|366.77|364.57|366.6|364.4|0
1626719520000|2021-07-19 18:32:00|366.85|364.65|366.6|364.4|366.85|364.65|366.6|364.4|0
1626719530000|2021-07-19 18:32:10|366.26|364.06|366.1|363.9|366.6|364.4|366.1|363.9|0
1626719540000|2021-07-19 18:32:20|366.26|364.06|366.43|364.23|366.43|364.23|366.26|364.06|0
1626719550000|2021-07-19 18:32:30|366.1|363.9|365.76|363.56|366.1|363.9|365.59|363.39|0
1626719560000|2021-07-19 18:32:40|365.59|363.39|365.59|363.39|365.59|363.39|365.42|363.22|0
1626719570000|2021-07-19 18:32:50|365.76|363.56|365.09|362.89|365.76|363.56|365.09|362.89|0
1626719580000|2021-07-19 18:33:00|365.59|363.39|365.93|363.73|365.93|363.73|365.59|363.39|0
1626719590000|2021-07-19 18:33:10|366.26|364.06|365.76|363.56|366.26|364.06|365.76|363.56|0
1626719600000|2021-07-19 18:33:20|365.59|363.39|365.42|363.22|365.59|363.39|365.42|363.22|0
1626719610000|2021-07-19 18:33:30|365.26|363.06|365.26|363.06|365.42|363.22|365.26|363.06|0
1626719620000|2021-07-19 18:33:40|365.09|362.89|365.09|362.89|365.09|362.89|365.09|362.89|0
1626719630000|2021-07-19 18:33:50|365.26|363.06|365.59|363.39|365.59|363.39|365.26|363.06|0
1626719640000|2021-07-19 18:34:00|365.76|363.56|365.76|363.56|365.76|363.56|365.59|363.39|0
1626719650000|2021-07-19 18:34:10|365.93|363.73|366.01|363.81|366.01|363.81|365.76|363.56|0
1626719660000|2021-07-19 18:34:20|366.18|363.98|365.76|363.56|366.18|363.98|365.76|363.56|0
1626719670000|2021-07-19 18:34:30|366.18|363.98|366.18|363.98|366.18|363.98|365.93|363.73|0
1626719680000|2021-07-19 18:34:40|366.26|364.06|366.6|364.4|366.6|364.4|366.26|364.06|0
1626719690000|2021-07-19 18:34:50|366.77|364.57|366.77|364.57|366.77|364.57|366.6|364.4|0
1626719700000|2021-07-19 18:35:00|367.44|365.24|366.43|364.23|367.44|365.24|366.43|364.23|0
1626719710000|2021-07-19 18:35:10|366.26|364.06|366.43|364.23|366.43|364.23|366.1|363.9|0
1626719720000|2021-07-19 18:35:20|366.1|363.9|365.76|363.56|366.1|363.9|365.76|363.56|0
1626719730000|2021-07-19 18:35:30|366.1|363.9|365.93|363.73|366.1|363.9|365.76|363.56|0
1626719740000|2021-07-19 18:35:40|365.59|363.39|365.26|363.06|365.59|363.39|365.26|363.06|0
1626719750000|2021-07-19 18:35:50|365.09|362.89|364.92|362.72|365.09|362.89|364.75|362.55|0
1626719760000|2021-07-19 18:36:00|364.75|362.55|364.42|362.22|364.75|362.55|364.33|362.13|0
1626719770000|2021-07-19 18:36:10|364.08|361.88|364.25|362.05|364.25|362.05|364.08|361.88|0
1626719780000|2021-07-19 18:36:20|363.91|361.71|364.08|361.88|364.25|362.05|363.75|361.55|0
1626719790000|2021-07-19 18:36:30|363.91|361.71|363.91|361.71|363.91|361.71|363.91|361.71|0
1626719800000|2021-07-19 18:36:40|363.75|361.55|364.08|361.88|364.08|361.88|363.75|361.55|0
1626719810000|2021-07-19 18:36:50|363.99|361.79|363.58|361.38|363.99|361.79|363.58|361.38|0
1626719820000|2021-07-19 18:37:00|363.75|361.55|363.41|361.21|363.75|361.55|363.41|361.21|0
1626719830000|2021-07-19 18:37:10|363.58|361.38|363.41|361.21|363.75|361.55|363.41|361.21|0
1626719840000|2021-07-19 18:37:20|363.24|361.04|362.74|360.54|363.24|361.04|362.74|360.54|0
1626719850000|2021-07-19 18:37:30|362.57|360.37|362.57|360.37|362.57|360.37|362.24|360.04|0
1626719860000|2021-07-19 18:37:40|362.41|360.21|362.24|360.04|362.74|360.54|362.24|360.04|0
1626719870000|2021-07-19 18:37:50|362.41|360.21|362.41|360.21|362.57|360.37|362.41|360.21|0
1626719880000|2021-07-19 18:38:00|362.24|360.04|362.57|360.37|362.57|360.37|362.24|360.04|0
1626719890000|2021-07-19 18:38:10|362.49|360.29|362.24|360.04|362.74|360.54|362.24|360.04|0
1626719900000|2021-07-19 18:38:20|362.41|360.21|362.57|360.37|362.57|360.37|362.24|360.04|0
1626719910000|2021-07-19 18:38:30|362.24|360.04|362.24|360.04|362.41|360.21|362.24|360.04|0
1626719930000|2021-07-19 18:38:50|362.41|360.21|361.74|359.54|362.41|360.21|361.4|359.2|0
1626719940000|2021-07-19 18:39:00|361.4|359.2|361.74|359.54|361.74|359.54|361.4|359.2|0
1626719950000|2021-07-19 18:39:10|361.57|359.37|362.07|359.87|362.07|359.87|361.57|359.37|0
1626719960000|2021-07-19 18:39:20|362.24|360.04|361.74|359.54|362.24|360.04|361.74|359.54|0
1626719970000|2021-07-19 18:39:30|362.07|359.87|361.91|359.71|362.07|359.87|361.91|359.71|0
1626719980000|2021-07-19 18:39:40|362.15|359.95|362.41|360.21|362.41|360.21|362.07|359.87|0
1626719990000|2021-07-19 18:39:50|362.24|360.04|362.07|359.87|362.41|360.21|361.9|359.7|0
1626720000000|2021-07-19 18:40:00|361.9|359.7|361.4|359.2|361.9|359.7|361.4|359.2|0
1626720010000|2021-07-19 18:40:10|361.57|359.37|361.82|359.62|361.82|359.62|361.48|359.28|0
1626720020000|2021-07-19 18:40:20|361.9|359.7|361.74|359.54|362.24|360.04|361.74|359.54|0
1626720040000|2021-07-19 18:40:40|361.65|359.45|361.4|359.2|361.74|359.54|361.4|359.2|0
1626720050000|2021-07-19 18:40:50|361.57|359.37|361.4|359.2|361.57|359.37|361.4|359.2|0
1626720060000|2021-07-19 18:41:00|361.74|359.54|362.41|360.21|362.41|360.21|361.74|359.54|0
1626720070000|2021-07-19 18:41:10|362.74|360.54|363.06|360.86|363.4|361.2|362.74|360.54|0
1626720080000|2021-07-19 18:41:20|363.39|361.19|363.39|361.19|363.39|361.19|363.22|361.02|0
1626720090000|2021-07-19 18:41:30|363.72|361.52|363.72|361.52|363.72|361.52|363.56|361.36|0
1626720100000|2021-07-19 18:41:40|363.22|361.02|363.3|361.1|363.39|361.19|363.22|361.02|0
1626720110000|2021-07-19 18:41:50|363.39|361.19|363.39|361.19|363.39|361.19|363.22|361.02|0
1626720120000|2021-07-19 18:42:00|363.22|361.02|363.39|361.19|363.39|361.19|363.22|361.02|0
1626720130000|2021-07-19 18:42:10|363.56|361.36|364.06|361.86|364.06|361.86|363.56|361.36|0
1626720140000|2021-07-19 18:42:20|364.22|362.02|363.89|361.69|364.22|362.02|363.89|361.69|0
1626720150000|2021-07-19 18:42:30|364.06|361.86|363.89|361.69|364.06|361.86|363.89|361.69|0
1626720160000|2021-07-19 18:42:40|363.72|361.52|363.56|361.36|363.72|361.52|363.56|361.36|0
1626720170000|2021-07-19 18:42:50|363.05|360.85|363.05|360.85|363.22|361.02|362.97|360.77|0
1626720180000|2021-07-19 18:43:00|362.89|360.69|363.22|361.02|363.22|361.02|362.89|360.69|0
1626720190000|2021-07-19 18:43:10|363.05|360.85|362.55|360.35|363.22|361.02|362.55|360.35|0
1626720200000|2021-07-19 18:43:20|362.39|360.19|362.39|360.19|362.55|360.35|362.39|360.19|0
1626720210000|2021-07-19 18:43:30|362.55|360.35|362.72|360.52|362.72|360.52|362.55|360.35|0
1626720220000|2021-07-19 18:43:40|362.89|360.69|362.89|360.69|363.05|360.85|362.89|360.69|0
1626720230000|2021-07-19 18:43:50|363.05|360.85|362.89|360.69|363.05|360.85|362.89|360.69|0
1626720240000|2021-07-19 18:44:00|362.22|360.02|362.22|360.02|362.39|360.19|362.05|359.85|0
1626720250000|2021-07-19 18:44:10|362.39|360.19|362.22|360.02|362.39|360.19|362.05|359.85|0
1626720260000|2021-07-19 18:44:20|362.55|360.35|362.39|360.19|362.55|360.35|362.39|360.19|0
1626720270000|2021-07-19 18:44:30|362.55|360.35|362.39|360.19|362.89|360.69|362.39|360.19|0
1626720280000|2021-07-19 18:44:40|362.55|360.35|362.39|360.19|362.55|360.35|362.39|360.19|0
1626720290000|2021-07-19 18:44:50|362.22|360.02|362.55|360.35|362.55|360.35|362.22|360.02|0
1626720300000|2021-07-19 18:45:00|362.89|360.69|363.05|360.85|363.22|361.02|362.89|360.69|0
1626720310000|2021-07-19 18:45:10|363.22|361.02|362.89|360.69|363.22|361.02|362.89|360.69|0
1626720320000|2021-07-19 18:45:20|362.72|360.52|362.05|359.85|362.72|360.52|362.05|359.85|0
1626720330000|2021-07-19 18:45:30|362.22|360.02|362.55|360.35|362.55|360.35|362.22|360.02|0
1626720340000|2021-07-19 18:45:40|362.22|360.02|362.39|360.19|362.39|360.19|362.05|359.85|0
1626720350000|2021-07-19 18:45:50|362.55|360.35|362.72|360.52|362.72|360.52|362.55|360.35|0
1626720360000|2021-07-19 18:46:00|362.55|360.35|362.38|360.18|362.55|360.35|362.38|360.18|0
1626720370000|2021-07-19 18:46:10|362.55|360.35|362.89|360.69|362.89|360.69|362.55|360.35|0
1626720380000|2021-07-19 18:46:20|363.05|360.85|363.89|361.69|363.89|361.69|363.05|360.85|0
1626720390000|2021-07-19 18:46:30|363.72|361.52|364.22|362.02|364.22|362.02|363.72|361.52|0
1626720400000|2021-07-19 18:46:40|364.05|361.85|364.39|362.19|364.39|362.19|364.05|361.85|0
1626720410000|2021-07-19 18:46:50|364.05|361.85|364.05|361.85|364.22|362.02|364.05|361.85|0
1626720420000|2021-07-19 18:47:00|363.72|361.52|363.72|361.52|363.72|361.52|363.72|361.52|0
1626720430000|2021-07-19 18:47:10|363.55|361.35|363.72|361.52|363.89|361.69|363.55|361.35|0
1626720440000|2021-07-19 18:47:20|364.05|361.85|363.97|361.77|364.22|362.02|363.72|361.52|0
1626720450000|2021-07-19 18:47:30|364.22|362.02|364.56|362.36|364.56|362.36|364.22|362.02|0
1626720460000|2021-07-19 18:47:40|364.39|362.19|364.05|361.85|364.39|362.19|364.05|361.85|0
1626720470000|2021-07-19 18:47:50|363.89|361.69|364.22|362.02|364.22|362.02|363.89|361.69|0
1626720480000|2021-07-19 18:48:00|364.39|362.19|364.72|362.52|364.72|362.52|364.39|362.19|0
1626720490000|2021-07-19 18:48:10|364.89|362.69|364.72|362.52|364.89|362.69|364.56|362.36|0
1626720500000|2021-07-19 18:48:20|364.56|362.36|364.56|362.36|364.56|362.36|364.39|362.19|0
1626720510000|2021-07-19 18:48:30|364.22|362.02|364.39|362.19|364.39|362.19|364.05|361.85|0
1626720520000|2021-07-19 18:48:40|364.22|362.02|364.05|361.85|364.22|362.02|364.05|361.85|0
1626720530000|2021-07-19 18:48:50|363.89|361.69|364.05|361.85|364.05|361.85|363.89|361.69|0
1626720540000|2021-07-19 18:49:00|363.97|361.77|364.3|362.1|364.39|362.19|363.97|361.77|0
1626720550000|2021-07-19 18:49:10|364.56|362.36|364.56|362.36|364.56|362.36|364.39|362.19|0
1626720560000|2021-07-19 18:49:20|364.39|362.19|364.89|362.69|364.89|362.69|364.39|362.19|0
1626720570000|2021-07-19 18:49:30|364.72|362.52|364.72|362.52|364.89|362.69|364.72|362.52|0
1626720580000|2021-07-19 18:49:40|365.06|362.86|364.89|362.69|365.06|362.86|364.89|362.69|0
1626720590000|2021-07-19 18:49:50|365.06|362.86|365.06|362.86|365.22|363.02|365.06|362.86|0
1626720600000|2021-07-19 18:50:00|364.89|362.69|365.22|363.02|365.22|363.02|364.89|362.69|0
1626720610000|2021-07-19 18:50:10|365.39|363.19|365.22|363.02|365.39|363.19|365.22|363.02|0
1626720620000|2021-07-19 18:50:20|364.89|362.69|365.39|363.19|365.39|363.19|364.89|362.69|0
1626720630000|2021-07-19 18:50:30|365.56|363.36|365.89|363.69|365.89|363.69|365.56|363.36|0
1626720640000|2021-07-19 18:50:40|365.73|363.53|365.73|363.53|365.89|363.69|365.73|363.53|0
1626720650000|2021-07-19 18:50:50|365.56|363.36|365.89|363.69|365.89|363.69|365.56|363.36|0
1626720660000|2021-07-19 18:51:00|366.06|363.86|365.56|363.36|366.06|363.86|365.56|363.36|0
1626720670000|2021-07-19 18:51:10|365.89|363.69|365.56|363.36|365.89|363.69|365.56|363.36|0
1626720680000|2021-07-19 18:51:20|365.39|363.19|365.39|363.19|365.56|363.36|365.39|363.19|0
1626720690000|2021-07-19 18:51:30|365.73|363.53|366.4|364.2|366.4|364.2|365.73|363.53|0
1626720700000|2021-07-19 18:51:40|366.06|363.86|366.4|364.2|366.4|364.2|366.06|363.86|0
1626720710000|2021-07-19 18:51:50|366.06|363.86|365.56|363.36|366.23|364.03|365.56|363.36|0
1626720720000|2021-07-19 18:52:00|365.39|363.19|363.72|361.52|365.39|363.19|363.72|361.52|0
1626720730000|2021-07-19 18:52:10|364.05|361.85|364.22|362.02|364.22|362.02|363.88|361.68|0
1626720740000|2021-07-19 18:52:20|364.39|362.19|364.55|362.35|364.55|362.35|364.39|362.19|0
1626720750000|2021-07-19 18:52:30|363.88|361.68|364.05|361.85|364.05|361.85|363.55|361.35|0
1626720760000|2021-07-19 18:52:40|363.72|361.52|363.72|361.52|363.72|361.52|363.72|361.52|0
1626720770000|2021-07-19 18:52:50|363.55|361.35|363.22|361.02|363.63|361.43|363.22|361.02|0
1626720780000|2021-07-19 18:53:00|363.38|361.18|363.05|360.85|363.38|361.18|362.72|360.52|0
1626720790000|2021-07-19 18:53:10|362.88|360.68|363.05|360.85|363.05|360.85|362.72|360.52|0
1626720800000|2021-07-19 18:53:20|363.22|361.02|363.38|361.18|363.38|361.18|363.22|361.02|0
1626720810000|2021-07-19 18:53:30|363.22|361.02|362.88|360.68|363.22|361.02|362.71|360.51|0
1626720820000|2021-07-19 18:53:40|363.05|360.85|363.22|361.02|363.22|361.02|363.05|360.85|0
1626720830000|2021-07-19 18:53:50|363.38|361.18|363.05|360.85|363.38|361.18|362.96|360.76|0
1626720840000|2021-07-19 18:54:00|362.88|360.68|362.88|360.68|362.88|360.68|362.55|360.35|0
1626720850000|2021-07-19 18:54:10|363.05|360.85|362.88|360.68|363.05|360.85|362.88|360.68|0
1626720860000|2021-07-19 18:54:20|362.71|360.51|363.22|361.02|363.22|361.02|362.71|360.51|0
1626720870000|2021-07-19 18:54:30|363.05|360.85|363.22|361.02|363.22|361.02|362.88|360.68|0
1626720880000|2021-07-19 18:54:40|363.38|361.18|363.38|361.18|363.55|361.35|363.38|361.18|0
1626720890000|2021-07-19 18:54:50|363.72|361.52|364.38|362.18|364.38|362.18|363.72|361.52|0
1626720900000|2021-07-19 18:55:00|364.22|362.02|364.38|362.18|364.38|362.18|364.05|361.85|0
1626720910000|2021-07-19 18:55:10|364.22|362.02|364.89|362.69|364.89|362.69|364.22|362.02|0
1626720920000|2021-07-19 18:55:20|365.05|362.85|365.72|363.52|365.72|363.52|365.05|362.85|0
1626720930000|2021-07-19 18:55:30|365.89|363.69|366.06|363.86|366.06|363.86|365.89|363.69|0
1626720940000|2021-07-19 18:55:40|366.23|364.03|366.9|364.7|366.9|364.7|366.23|364.03|0
1626720950000|2021-07-19 18:55:50|367.07|364.87|367.07|364.87|367.07|364.87|366.98|364.78|0
1626720960000|2021-07-19 18:56:00|367.23|365.03|367.23|365.03|367.23|365.03|367.07|364.87|0
1626720970000|2021-07-19 18:56:10|366.9|364.7|366.73|364.53|366.9|364.7|366.56|364.36|0
1626720980000|2021-07-19 18:56:20|366.56|364.36|366.39|364.19|366.56|364.36|366.39|364.19|0
1626720990000|2021-07-19 18:56:30|366.73|364.53|366.06|363.86|366.73|364.53|366.06|363.86|0
1626721000000|2021-07-19 18:56:40|366.23|364.03|366.06|363.86|366.23|364.03|366.06|363.86|0
1626721010000|2021-07-19 18:56:50|366.39|364.19|367.23|365.03|367.23|365.03|366.39|364.19|0
1626721020000|2021-07-19 18:57:00|367.57|365.37|368.24|366.04|368.24|366.04|367.57|365.37|0
1626721030000|2021-07-19 18:57:10|367.9|365.7|367.4|365.2|367.9|365.7|367.4|365.2|0
1626721040000|2021-07-19 18:57:20|367.57|365.37|367.23|365.03|367.57|365.37|367.23|365.03|0
1626721050000|2021-07-19 18:57:30|366.73|364.53|366.39|364.19|366.73|364.53|366.23|364.03|0
1626721060000|2021-07-19 18:57:40|366.56|364.36|366.64|364.44|366.64|364.44|366.56|364.36|0
1626721070000|2021-07-19 18:57:50|366.39|364.19|366.9|364.7|366.9|364.7|366.39|364.19|0
1626721080000|2021-07-19 18:58:00|367.06|364.86|366.64|364.44|367.06|364.86|366.56|364.36|0
1626721090000|2021-07-19 18:58:10|366.39|364.19|366.23|364.03|366.47|364.27|366.23|364.03|0
1626721100000|2021-07-19 18:58:20|365.89|363.69|365.72|363.52|366.06|363.86|365.72|363.52|0
1626721110000|2021-07-19 18:58:30|365.55|363.35|365.47|363.27|365.55|363.35|365.39|363.19|0
1626721120000|2021-07-19 18:58:40|365.55|363.35|365.55|363.35|365.72|363.52|365.55|363.35|0
1626721130000|2021-07-19 18:58:50|365.22|363.02|365.22|363.02|365.22|363.02|365.22|363.02|0
1626721140000|2021-07-19 18:59:00|365.55|363.35|365.72|363.52|365.72|363.52|365.39|363.19|0
1626721150000|2021-07-19 18:59:10|365.55|363.35|365.89|363.69|366.06|363.86|365.55|363.35|0
1626721160000|2021-07-19 18:59:20|365.39|363.19|365.05|362.85|365.39|363.19|365.05|362.85|0
1626721170000|2021-07-19 18:59:30|364.88|362.68|364.55|362.35|364.88|362.68|364.38|362.18|0
1626721180000|2021-07-19 18:59:40|364.72|362.52|364.38|362.18|364.72|362.52|364.38|362.18|0
1626721190000|2021-07-19 18:59:50|364.55|362.35|364.88|362.68|364.88|362.68|364.55|362.35|0
1626721200000|2021-07-19 19:00:00|364.55|362.35|364.22|362.02|364.55|362.35|364.22|362.02|0
1626721210000|2021-07-19 19:00:10|363.88|361.68|364.72|362.52|364.72|362.52|363.88|361.68|0
1626721220000|2021-07-19 19:00:20|364.55|362.35|364.88|362.68|364.88|362.68|364.55|362.35|0
1626721230000|2021-07-19 19:00:30|365.39|363.19|364.88|362.68|365.55|363.35|364.88|362.68|0
1626721240000|2021-07-19 19:00:40|364.21|362.01|363.55|361.35|364.21|362.01|363.55|361.35|0
1626721250000|2021-07-19 19:00:50|363.88|361.68|364.55|362.35|364.55|362.35|363.88|361.68|0
1626721260000|2021-07-19 19:01:00|364.72|362.52|364.88|362.68|364.88|362.68|364.72|362.52|0
1626721270000|2021-07-19 19:01:10|364.72|362.52|363.88|361.68|364.72|362.52|363.88|361.68|0
1626721280000|2021-07-19 19:01:20|363.71|361.51|363.88|361.68|363.88|361.68|363.71|361.51|0
1626721290000|2021-07-19 19:01:30|363.71|361.51|363.88|361.68|363.88|361.68|363.71|361.51|0
1626721300000|2021-07-19 19:01:40|363.55|361.35|364.21|362.01|364.21|362.01|363.55|361.35|0
1626721310000|2021-07-19 19:01:50|363.88|361.68|363.88|361.68|363.88|361.68|363.63|361.43|0
1626721320000|2021-07-19 19:02:00|363.71|361.51|363.88|361.68|363.88|361.68|363.21|361.01|0
1626721330000|2021-07-19 19:02:10|363.71|361.51|364.55|362.35|364.55|362.35|363.71|361.51|0
1626721340000|2021-07-19 19:02:20|364.38|362.18|364.72|362.52|364.72|362.52|364.38|362.18|0
1626721350000|2021-07-19 19:02:30|364.21|362.01|364.38|362.18|364.38|362.18|364.21|362.01|0
1626721360000|2021-07-19 19:02:40|364.05|361.85|364.05|361.85|364.05|361.85|363.88|361.68|0
1626721370000|2021-07-19 19:02:50|364.38|362.18|364.38|362.18|364.38|362.18|364.29|362.09|0
1626721380000|2021-07-19 19:03:00|364.72|362.52|365.72|363.52|365.72|363.52|364.72|362.52|0
1626721390000|2021-07-19 19:03:10|366.39|364.19|365.38|363.18|366.39|364.19|365.38|363.18|0
1626721400000|2021-07-19 19:03:20|365.55|363.35|365.89|363.69|365.89|363.69|365.38|363.18|0
1626721410000|2021-07-19 19:03:30|365.72|363.52|365.72|363.52|365.89|363.69|365.38|363.18|0
1626721420000|2021-07-19 19:03:40|365.55|363.35|366.22|364.02|366.22|364.02|365.55|363.35|0
1626721430000|2021-07-19 19:03:50|365.89|363.69|365.05|362.85|365.89|363.69|365.05|362.85|0
1626721440000|2021-07-19 19:04:00|365.38|363.18|366.22|364.02|366.22|364.02|365.38|363.18|0
1626721450000|2021-07-19 19:04:10|366.39|364.19|366.39|364.19|366.39|364.19|366.22|364.02|0
1626721460000|2021-07-19 19:04:20|367.23|365.03|367.23|365.03|367.23|365.03|367.23|365.03|0
1626721470000|2021-07-19 19:04:30|366.89|364.69|366.89|364.69|366.89|364.69|366.56|364.36|0
1626721480000|2021-07-19 19:04:40|366.73|364.53|367.4|365.2|367.4|365.2|366.73|364.53|0
1626721490000|2021-07-19 19:04:50|367.56|365.36|367.73|365.53|367.73|365.53|367.56|365.36|0
1626721500000|2021-07-19 19:05:00|367.4|365.2|367.73|365.53|367.81|365.61|367.4|365.2|0
1626721510000|2021-07-19 19:05:10|367.4|365.2|367.23|365.03|367.73|365.53|367.23|365.03|0
1626721520000|2021-07-19 19:05:20|367.56|365.36|366.89|364.69|367.56|365.36|366.89|364.69|0
1626721530000|2021-07-19 19:05:30|366.56|364.36|366.05|363.85|366.56|364.36|366.05|363.85|0
1626721540000|2021-07-19 19:05:40|366.22|364.02|366.56|364.36|366.56|364.36|366.22|364.02|0
1626721550000|2021-07-19 19:05:50|366.05|363.85|366.05|363.85|366.05|363.85|365.89|363.69|0
1626721560000|2021-07-19 19:06:00|366.39|364.19|365.38|363.18|366.39|364.19|365.38|363.18|0
1626721570000|2021-07-19 19:06:10|365.55|363.35|365.72|363.52|365.72|363.52|365.55|363.35|0
1626721580000|2021-07-19 19:06:20|365.55|363.35|365.55|363.35|365.72|363.52|365.55|363.35|0
1626721590000|2021-07-19 19:06:30|365.72|363.52|365.89|363.69|366.05|363.85|365.72|363.52|0
1626721600000|2021-07-19 19:06:40|366.05|363.85|365.55|363.35|366.05|363.85|365.55|363.35|0
1626721610000|2021-07-19 19:06:50|365.38|363.18|365.89|363.69|365.89|363.69|365.38|363.18|0
1626721620000|2021-07-19 19:07:00|366.05|363.85|365.72|363.52|366.05|363.85|365.72|363.52|0
1626721630000|2021-07-19 19:07:10|365.89|363.69|366.72|364.52|366.72|364.52|365.89|363.69|0
1626721640000|2021-07-19 19:07:20|366.89|364.69|366.89|364.69|367.23|365.03|366.89|364.69|0
1626721650000|2021-07-19 19:07:30|367.23|365.03|367.73|365.53|367.73|365.53|367.23|365.03|0
1626721660000|2021-07-19 19:07:40|367.9|365.7|368.07|365.87|368.15|365.95|367.9|365.7|0
1626721670000|2021-07-19 19:07:50|368.4|366.2|368.4|366.2|368.4|366.2|368.24|366.04|0
1626721680000|2021-07-19 19:08:00|368.24|366.04|368.74|366.54|368.74|366.54|368.07|365.87|0
1626721690000|2021-07-19 19:08:10|368.91|366.71|368.91|366.71|369.08|366.88|368.91|366.71|0
1626721700000|2021-07-19 19:08:20|368.74|366.54|369.08|366.88|369.24|367.04|368.74|366.54|0
1626721710000|2021-07-19 19:08:30|369.16|366.96|369.41|367.21|369.41|367.21|369.08|366.88|0
1626721720000|2021-07-19 19:08:40|369.24|367.04|369.58|367.38|369.58|367.38|369.24|367.04|0
1626721730000|2021-07-19 19:08:50|369.75|367.55|369.16|366.96|369.75|367.55|369.16|366.96|0
1626721740000|2021-07-19 19:09:00|369.41|367.21|369.41|367.21|369.58|367.38|369.24|367.04|0
1626721750000|2021-07-19 19:09:10|369.24|367.04|369.08|366.88|369.41|367.21|369.08|366.88|0
1626721760000|2021-07-19 19:09:20|369.58|367.38|369.75|367.55|369.75|367.55|369.58|367.38|0
1626721770000|2021-07-19 19:09:30|369.58|367.38|369.41|367.21|369.58|367.38|369.41|367.21|0
1626721780000|2021-07-19 19:09:40|368.91|366.71|368.91|366.71|369.24|367.04|368.91|366.71|0
1626721790000|2021-07-19 19:09:50|369.08|366.88|369.08|366.88|369.08|366.88|369.08|366.88|0
1626721800000|2021-07-19 19:10:00|368.91|366.71|369.08|366.88|369.08|366.88|368.91|366.71|0
1626721810000|2021-07-19 19:10:10|369.24|367.04|368.07|365.87|369.24|367.04|368.07|365.87|0
1626721820000|2021-07-19 19:10:20|367.9|365.7|367.98|365.78|367.98|365.78|367.56|365.36|0
1626721830000|2021-07-19 19:10:30|367.73|365.53|368.23|366.03|368.23|366.03|367.73|365.53|0
1626721840000|2021-07-19 19:10:40|368.57|366.37|368.57|366.37|368.57|366.37|368.4|366.2|0
1626721850000|2021-07-19 19:10:50|368.91|366.71|368.91|366.71|368.91|366.71|368.82|366.62|0
1626721860000|2021-07-19 19:11:00|369.24|367.04|369.66|367.46|369.75|367.55|369.24|367.04|0
1626721870000|2021-07-19 19:11:10|369.83|367.63|370.09|367.89|370.09|367.89|369.83|367.63|0
1626721880000|2021-07-19 19:11:20|370.25|368.05|370.76|368.56|370.76|368.56|370.25|368.05|0
1626721890000|2021-07-19 19:11:30|370.93|368.73|371.43|369.23|371.68|369.48|370.93|368.73|0
1626721900000|2021-07-19 19:11:40|370.93|368.73|371.1|368.9|371.1|368.9|370.93|368.73|0
1626721910000|2021-07-19 19:11:50|370.93|368.73|371.1|368.9|371.27|369.07|370.93|368.73|0
1626721920000|2021-07-19 19:12:00|371.27|369.07|371.27|369.07|371.27|369.07|371.1|368.9|0
1626721930000|2021-07-19 19:12:10|371.1|368.9|371.6|369.4|371.6|369.4|371.1|368.9|0
1626721940000|2021-07-19 19:12:20|371.43|369.23|371.26|369.06|371.43|369.23|371.26|369.06|0
1626721950000|2021-07-19 19:12:30|370.93|368.73|370.93|368.73|371.1|368.9|370.93|368.73|0
1626721960000|2021-07-19 19:12:40|371.1|368.9|371.43|369.23|371.6|369.4|371.1|368.9|0
1626721970000|2021-07-19 19:12:50|371.26|369.06|370.76|368.56|371.26|369.06|370.25|368.05|0
1626721980000|2021-07-19 19:13:00|370.42|368.22|370.76|368.56|370.76|368.56|370.42|368.22|0
1626721990000|2021-07-19 19:13:10|370.59|368.39|370.84|368.64|370.84|368.64|370.59|368.39|0
1626722000000|2021-07-19 19:13:20|370.59|368.39|370.08|367.88|370.59|368.39|369.92|367.72|0
1626722010000|2021-07-19 19:13:30|369.92|367.72|370.08|367.88|370.25|368.05|369.92|367.72|0
1626722020000|2021-07-19 19:13:40|370.25|368.05|370.42|368.22|370.42|368.22|370.25|368.05|0
1626722030000|2021-07-19 19:13:50|370.93|368.73|371.26|369.06|371.6|369.4|370.93|368.73|0
1626722040000|2021-07-19 19:14:00|371.1|368.9|370.59|368.39|371.1|368.9|370.59|368.39|0
1626722050000|2021-07-19 19:14:10|370.42|368.22|370.42|368.22|370.59|368.39|370.42|368.22|0
1626722060000|2021-07-19 19:14:20|370.25|368.05|369.58|367.38|370.25|368.05|369.58|367.38|0
1626722070000|2021-07-19 19:14:30|369.75|367.55|369.75|367.55|369.75|367.55|369.75|367.55|0
1626722080000|2021-07-19 19:14:40|369.41|367.21|369.07|366.87|369.58|367.38|369.07|366.87|0
1626722090000|2021-07-19 19:14:50|368.9|366.7|368.57|366.37|368.9|366.7|368.57|366.37|0
1626722100000|2021-07-19 19:15:00|368.23|366.03|368.4|366.2|368.4|366.2|368.06|365.86|0
1626722110000|2021-07-19 19:15:10|368.57|366.37|368.9|366.7|368.9|366.7|368.4|366.2|0
1626722120000|2021-07-19 19:15:20|369.07|366.87|368.23|366.03|369.07|366.87|368.06|365.86|0
1626722130000|2021-07-19 19:15:30|368.4|366.2|368.57|366.37|368.57|366.37|368.06|365.86|0
1626722140000|2021-07-19 19:15:40|368.23|366.03|368.4|366.2|368.4|366.2|368.23|366.03|0
1626722150000|2021-07-19 19:15:50|368.06|365.86|368.06|365.86|368.06|365.86|368.06|365.86|0
1626722160000|2021-07-19 19:16:00|367.89|365.69|367.56|365.36|368.57|366.37|367.56|365.36|0
1626722170000|2021-07-19 19:16:10|367.47|365.27|367.89|365.69|367.89|365.69|367.47|365.27|0
1626722180000|2021-07-19 19:16:20|367.56|365.36|367.22|365.02|367.56|365.36|367.22|365.02|0
1626722190000|2021-07-19 19:16:30|367.39|365.19|367.22|365.02|367.39|365.19|367.22|365.02|0
1626722200000|2021-07-19 19:16:40|367.3|365.1|367.73|365.53|367.73|365.53|367.3|365.1|0
1626722210000|2021-07-19 19:16:50|367.89|365.69|367.39|365.19|367.89|365.69|367.22|365.02|0
1626722220000|2021-07-19 19:17:00|367.73|365.53|367.56|365.36|367.73|365.53|367.56|365.36|0
1626722230000|2021-07-19 19:17:10|367.39|365.19|367.89|365.69|367.89|365.69|367.22|365.02|0
1626722240000|2021-07-19 19:17:20|368.06|365.86|367.89|365.69|368.23|366.03|367.89|365.69|0
1626722250000|2021-07-19 19:17:30|367.05|364.85|366.55|364.35|367.05|364.85|366.55|364.35|0
1626722260000|2021-07-19 19:17:40|366.22|364.02|366.72|364.52|366.72|364.52|366.22|364.02|0
1626722270000|2021-07-19 19:17:50|366.89|364.69|367.22|365.02|367.39|365.19|366.89|364.69|0
1626722280000|2021-07-19 19:18:00|367.39|365.19|367.39|365.19|367.56|365.36|367.39|365.19|0
1626722290000|2021-07-19 19:18:10|367.56|365.36|367.39|365.19|367.56|365.36|367.39|365.19|0
1626722300000|2021-07-19 19:18:20|366.89|364.69|366.55|364.35|366.89|364.69|366.55|364.35|0
1626722310000|2021-07-19 19:18:30|366.89|364.69|366.22|364.02|366.89|364.69|366.05|363.85|0
1626722320000|2021-07-19 19:18:40|366.38|364.18|366.38|364.18|366.38|364.18|366.05|363.85|0
1626722330000|2021-07-19 19:18:50|366.21|364.01|365.88|363.68|366.21|364.01|365.88|363.68|0
1626722340000|2021-07-19 19:19:00|365.71|363.51|365.88|363.68|365.88|363.68|365.71|363.51|0
1626722350000|2021-07-19 19:19:10|366.38|364.18|366.21|364.01|366.89|364.69|366.21|364.01|0
1626722360000|2021-07-19 19:19:20|366.55|364.35|365.38|363.18|366.55|364.35|365.38|363.18|0
1626722370000|2021-07-19 19:19:30|365.21|363.01|364.87|362.67|365.21|363.01|364.87|362.67|0
1626722380000|2021-07-19 19:19:40|364.71|362.51|364.71|362.51|364.87|362.67|364.71|362.51|0
1626722390000|2021-07-19 19:19:50|364.54|362.34|364.87|362.67|364.87|362.67|364.54|362.34|0
1626722400000|2021-07-19 19:20:00|364.79|362.59|365.38|363.18|365.38|363.18|364.79|362.59|0
1626722410000|2021-07-19 19:20:10|365.04|362.84|364.87|362.67|365.04|362.84|364.87|362.67|0
1626722420000|2021-07-19 19:20:20|364.2|362|364.2|362|364.37|362.17|364.04|361.84|0
1626722430000|2021-07-19 19:20:30|364.37|362.17|365.04|362.84|365.04|362.84|364.37|362.17|0
1626722440000|2021-07-19 19:20:40|364.87|362.67|364.54|362.34|364.87|362.67|364.54|362.34|0
1626722450000|2021-07-19 19:20:50|364.71|362.51|364.71|362.51|364.87|362.67|364.71|362.51|0
1626722460000|2021-07-19 19:21:00|364.87|362.67|364.87|362.67|364.87|362.67|364.62|362.42|0
1626722470000|2021-07-19 19:21:10|365.04|362.84|365.88|363.68|365.88|363.68|365.04|362.84|0
1626722480000|2021-07-19 19:21:20|365.71|363.51|365.71|363.51|366.05|363.85|365.71|363.51|0
1626722490000|2021-07-19 19:21:30|365.88|363.68|365.88|363.68|365.88|363.68|365.71|363.51|0
1626722500000|2021-07-19 19:21:40|366.05|363.85|366.05|363.85|366.21|364.01|366.05|363.85|0
1626722510000|2021-07-19 19:21:50|365.88|363.68|365.71|363.51|365.88|363.68|365.71|363.51|0
1626722520000|2021-07-19 19:22:00|365.88|363.68|365.54|363.34|365.88|363.68|365.54|363.34|0
1626722530000|2021-07-19 19:22:10|365.38|363.18|365.21|363.01|365.38|363.18|365.04|362.84|0
1626722540000|2021-07-19 19:22:20|365.38|363.18|364.37|362.17|365.38|363.18|364.37|362.17|0
1626722550000|2021-07-19 19:22:30|364.2|362|364.2|362|364.37|362.17|363.87|361.67|0
1626722560000|2021-07-19 19:22:40|364.37|362.17|364.37|362.17|364.37|362.17|364.37|362.17|0
1626722570000|2021-07-19 19:22:50|364.54|362.34|364.54|362.34|364.54|362.34|364.54|362.34|0
1626722580000|2021-07-19 19:23:00|364.37|362.17|364.2|362|364.37|362.17|364.2|362|0
1626722590000|2021-07-19 19:23:10|364.54|362.34|364.87|362.67|364.87|362.67|364.54|362.34|0
1626722600000|2021-07-19 19:23:20|364.95|362.75|365.54|363.34|365.54|363.34|364.87|362.67|0
1626722610000|2021-07-19 19:23:30|365.37|363.17|365.37|363.17|365.54|363.34|365.37|363.17|0
1626722620000|2021-07-19 19:23:40|365.21|363.01|364.87|362.67|365.21|363.01|364.87|362.67|0
1626722630000|2021-07-19 19:23:50|364.54|362.34|364.2|362|364.54|362.34|364.2|362|0
1626722640000|2021-07-19 19:24:00|364.37|362.17|364.04|361.84|364.37|362.17|364.04|361.84|0
1626722650000|2021-07-19 19:24:10|364.2|362|363.87|361.67|364.2|362|363.87|361.67|0
1626722660000|2021-07-19 19:24:20|363.95|361.75|363.87|361.67|363.95|361.75|363.7|361.5|0
1626722670000|2021-07-19 19:24:30|363.53|361.33|363.7|361.5|363.7|361.5|363.53|361.33|0
1626722680000|2021-07-19 19:24:40|364.04|361.84|363.7|361.5|364.04|361.84|363.37|361.17|0
1626722690000|2021-07-19 19:24:50|363.53|361.33|363.53|361.33|363.53|361.33|363.53|361.33|0
1626722700000|2021-07-19 19:25:00|363.7|361.5|363.53|361.33|363.7|361.5|363.53|361.33|0
1626722710000|2021-07-19 19:25:10|363.37|361.17|363.87|361.67|363.87|361.67|363.37|361.17|0
1626722720000|2021-07-19 19:25:20|364.2|362|364.2|362|364.2|362|363.87|361.67|0
1626722730000|2021-07-19 19:25:30|364.54|362.34|364.54|362.34|364.54|362.34|364.54|362.34|0
1626722740000|2021-07-19 19:25:40|364.2|362|363.53|361.33|364.2|362|363.53|361.33|0
1626722750000|2021-07-19 19:25:50|363.7|361.5|363.45|361.25|363.7|361.5|363.37|361.17|0
1626722760000|2021-07-19 19:26:00|363.37|361.17|363.37|361.17|363.37|361.17|363.2|361|0
1626722770000|2021-07-19 19:26:10|363.53|361.33|363.87|361.67|363.87|361.67|363.53|361.33|0
1626722780000|2021-07-19 19:26:20|363.7|361.5|364.37|362.17|364.37|362.17|363.7|361.5|0
1626722790000|2021-07-19 19:26:30|364.7|362.5|365.21|363.01|365.21|363.01|364.7|362.5|0
1626722800000|2021-07-19 19:26:40|365.37|363.17|365.54|363.34|365.54|363.34|365.37|363.17|0
1626722810000|2021-07-19 19:26:50|365.37|363.17|365.04|362.84|365.54|363.34|365.04|362.84|0
1626722820000|2021-07-19 19:27:00|364.7|362.5|365.12|362.92|365.12|362.92|364.7|362.5|0
1626722830000|2021-07-19 19:27:10|365.21|363.01|365.37|363.17|365.71|363.51|365.04|362.84|0
1626722840000|2021-07-19 19:27:20|364.87|362.67|364.7|362.5|364.87|362.67|364.54|362.34|0
1626722850000|2021-07-19 19:27:30|364.87|362.67|364.87|362.67|364.87|362.67|364.87|362.67|0
1626722860000|2021-07-19 19:27:40|365.04|362.84|365.04|362.84|365.2|363|364.87|362.67|0
1626722870000|2021-07-19 19:27:50|364.87|362.67|364.7|362.5|365.04|362.84|364.7|362.5|0
1626722880000|2021-07-19 19:28:00|365.04|362.84|365.2|363|365.2|363|365.04|362.84|0
1626722890000|2021-07-19 19:28:10|365.54|363.34|365.87|363.67|365.87|363.67|365.54|363.34|0
1626722900000|2021-07-19 19:28:20|366.21|364.01|365.71|363.51|366.21|364.01|365.71|363.51|0
1626722910000|2021-07-19 19:28:30|366.21|364.01|365.87|363.67|366.21|364.01|365.71|363.51|0
1626722920000|2021-07-19 19:28:40|366.21|364.01|366.38|364.18|366.38|364.18|366.21|364.01|0
1626722930000|2021-07-19 19:28:50|366.04|363.84|365.87|363.67|366.29|364.09|365.87|363.67|0
1626722940000|2021-07-19 19:29:00|365.54|363.34|365.79|363.59|365.79|363.59|365.37|363.17|0
1626722950000|2021-07-19 19:29:10|365.71|363.51|365.54|363.34|365.71|363.51|365.54|363.34|0
1626722960000|2021-07-19 19:29:20|365.37|363.17|366.04|363.84|366.04|363.84|365.37|363.17|0
1626722970000|2021-07-19 19:29:30|365.71|363.51|365.71|363.51|365.87|363.67|365.71|363.51|0
1626722980000|2021-07-19 19:29:40|365.54|363.34|365.04|362.84|365.54|363.34|365.04|362.84|0
1626722990000|2021-07-19 19:29:50|364.87|362.67|364.2|362|364.87|362.67|364.2|362|0
1626723000000|2021-07-19 19:30:00|364.28|362.08|364.28|362.08|364.28|362.08|364.28|362.08|0
1626723010000|2021-07-19 19:30:10|364.37|362.17|364.7|362.5|364.7|362.5|364.37|362.17|0
1626723020000|2021-07-19 19:30:20|364.61|362.41|364.53|362.33|364.7|362.5|364.53|362.33|0
1626723030000|2021-07-19 19:30:30|364.37|362.17|364.2|362|364.37|362.17|363.87|361.67|0
1626723040000|2021-07-19 19:30:40|364.37|362.17|364.2|362|364.37|362.17|364.2|362|0
1626723050000|2021-07-19 19:30:50|364.53|362.33|367.38|365.18|367.38|365.18|364.53|362.33|0
1626723060000|2021-07-19 19:31:00|367.05|364.85|366.54|364.34|367.05|364.85|366.38|364.18|0
1626723070000|2021-07-19 19:31:10|367.22|365.02|366.71|364.51|367.22|365.02|366.71|364.51|0
1626723080000|2021-07-19 19:31:20|366.21|364.01|365.71|363.51|366.21|364.01|365.71|363.51|0
1626723090000|2021-07-19 19:31:30|365.87|363.67|365.54|363.34|365.87|363.67|365.2|363|0
1626723100000|2021-07-19 19:31:40|365.87|363.67|365.54|363.34|365.87|363.67|365.54|363.34|0
1626723110000|2021-07-19 19:31:50|365.71|363.51|365.71|363.51|365.87|363.67|365.71|363.51|0
1626723120000|2021-07-19 19:32:00|365.04|362.84|365.54|363.34|365.54|363.34|365.04|362.84|0
1626723130000|2021-07-19 19:32:10|365.37|363.17|365.71|363.51|365.71|363.51|365.37|363.17|0
1626723140000|2021-07-19 19:32:20|365.37|363.17|365.54|363.34|365.54|363.34|365.2|363|0
1626723150000|2021-07-19 19:32:30|365.37|363.17|365.37|363.17|365.37|363.17|365.37|363.17|0
1626723160000|2021-07-19 19:32:40|365.54|363.34|365.37|363.17|365.54|363.34|365.37|363.17|0
1626723170000|2021-07-19 19:32:50|365.2|363|364.87|362.67|365.2|363|364.87|362.67|0
1626723180000|2021-07-19 19:33:00|364.61|362.41|364.53|362.33|364.61|362.41|364.53|362.33|0
1626723190000|2021-07-19 19:33:10|364.37|362.17|364.2|362|364.37|362.17|364.03|361.83|0
1626723200000|2021-07-19 19:33:20|364.37|362.17|363.7|361.5|364.37|362.17|363.53|361.33|0
1626723210000|2021-07-19 19:33:30|363.36|361.16|363.36|361.16|363.7|361.5|363.36|361.16|0
1626723220000|2021-07-19 19:33:40|363.7|361.5|364.2|362|364.2|362|363.7|361.5|0
1626723230000|2021-07-19 19:33:50|364.03|361.83|364.2|362|364.2|362|364.03|361.83|0
1626723240000|2021-07-19 19:34:00|364.03|361.83|364.2|362|364.2|362|364.03|361.83|0
1626723250000|2021-07-19 19:34:10|364.36|362.16|364.7|362.5|365.03|362.83|364.36|362.16|0
1626723260000|2021-07-19 19:34:20|364.87|362.67|364.87|362.67|365.03|362.83|364.87|362.67|0
1626723270000|2021-07-19 19:34:30|365.03|362.83|364.36|362.16|365.03|362.83|364.36|362.16|0
1626723280000|2021-07-19 19:34:40|364.7|362.5|364.53|362.33|364.87|362.67|364.53|362.33|0
1626723290000|2021-07-19 19:34:50|364.7|362.5|364.7|362.5|364.7|362.5|364.7|362.5|0
1626723300000|2021-07-19 19:35:00|364.87|362.67|364.53|362.33|364.87|362.67|364.53|362.33|0
1626723310000|2021-07-19 19:35:10|364.36|362.16|363.7|361.5|364.36|362.16|363.7|361.5|0
1626723320000|2021-07-19 19:35:20|363.86|361.66|365.2|363|365.2|363|363.86|361.66|0
1626723330000|2021-07-19 19:35:30|365.11|362.91|365.37|363.17|365.37|363.17|364.87|362.67|0
1626723340000|2021-07-19 19:35:40|365.7|363.5|365.03|362.83|365.7|363.5|365.03|362.83|0
1626723350000|2021-07-19 19:35:50|364.7|362.5|365.03|362.83|365.03|362.83|364.7|362.5|0
1626723360000|2021-07-19 19:36:00|366.04|363.84|365.87|363.67|366.04|363.84|365.87|363.67|0
1626723370000|2021-07-19 19:36:10|366.21|364.01|366.71|364.51|366.88|364.68|366.04|363.84|0
1626723380000|2021-07-19 19:36:20|366.37|364.17|366.54|364.34|366.71|364.51|366.37|364.17|0
1626723390000|2021-07-19 19:36:30|366.21|364.01|366.12|363.92|366.54|364.34|366.12|363.92|0
1626723400000|2021-07-19 19:36:40|366.04|363.84|366.04|363.84|366.04|363.84|365.87|363.67|0
1626723410000|2021-07-19 19:36:50|365.87|363.67|366.04|363.84|366.21|364.01|365.87|363.67|0
1626723420000|2021-07-19 19:37:00|365.7|363.5|365.37|363.17|365.7|363.5|365.37|363.17|0
1626723430000|2021-07-19 19:37:10|365.54|363.34|366.37|364.17|366.37|364.17|365.54|363.34|0
1626723440000|2021-07-19 19:37:20|366.54|364.34|366.71|364.51|366.71|364.51|366.37|364.17|0
1626723450000|2021-07-19 19:37:30|366.54|364.34|366.37|364.17|366.71|364.51|366.37|364.17|0
1626723460000|2021-07-19 19:37:40|366.54|364.34|366.71|364.51|366.88|364.68|366.54|364.34|0
1626723470000|2021-07-19 19:37:50|366.37|364.17|367.04|364.84|367.04|364.84|366.37|364.17|0
1626723480000|2021-07-19 19:38:00|366.88|364.68|366.54|364.34|366.88|364.68|366.54|364.34|0
1626723490000|2021-07-19 19:38:10|366.37|364.17|366.54|364.34|366.71|364.51|366.37|364.17|0
1626723500000|2021-07-19 19:38:20|366.88|364.68|366.88|364.68|366.88|364.68|366.71|364.51|0
1626723510000|2021-07-19 19:38:30|367.38|365.18|367.04|364.84|367.38|365.18|367.04|364.84|0
1626723520000|2021-07-19 19:38:40|367.21|365.01|367.55|365.35|367.55|365.35|367.21|365.01|0
1626723530000|2021-07-19 19:38:50|367.72|365.52|368.39|366.19|368.39|366.19|367.72|365.52|0
1626723540000|2021-07-19 19:39:00|368.05|365.85|367.88|365.68|368.05|365.85|367.88|365.68|0
1626723550000|2021-07-19 19:39:10|368.39|366.19|368.39|366.19|368.56|366.36|368.39|366.19|0
1626723560000|2021-07-19 19:39:20|368.22|366.02|368.56|366.36|368.56|366.36|368.22|366.02|0
1626723570000|2021-07-19 19:39:30|368.39|366.19|368.39|366.19|368.56|366.36|368.39|366.19|0
1626723580000|2021-07-19 19:39:40|368.56|366.36|368.22|366.02|368.56|366.36|368.22|366.02|0
1626723590000|2021-07-19 19:39:50|368.05|365.85|369.23|367.03|369.23|367.03|368.05|365.85|0
1626723600000|2021-07-19 19:40:00|368.89|366.69|368.89|366.69|368.89|366.69|368.72|366.52|0
1626723610000|2021-07-19 19:40:10|369.23|367.03|369.06|366.86|369.4|367.2|369.06|366.86|0
1626723620000|2021-07-19 19:40:20|369.4|367.2|369.48|367.28|369.48|367.28|369.4|367.2|0
1626723630000|2021-07-19 19:40:30|368.89|366.69|369.56|367.36|369.56|367.36|368.89|366.69|0
1626723640000|2021-07-19 19:40:40|369.73|367.53|370.41|368.21|370.41|368.21|369.73|367.53|0
1626723650000|2021-07-19 19:40:50|370.32|368.12|370.91|368.71|370.91|368.71|370.32|368.12|0
1626723660000|2021-07-19 19:41:00|371.08|368.88|370.91|368.71|371.08|368.88|370.91|368.71|0
1626723670000|2021-07-19 19:41:10|370.74|368.54|370.91|368.71|371.08|368.88|370.74|368.54|0
1626723680000|2021-07-19 19:41:20|371.25|369.05|370.91|368.71|371.25|369.05|370.74|368.54|0
1626723690000|2021-07-19 19:41:30|370.58|368.38|370.07|367.87|370.58|368.38|369.9|367.7|0
1626723700000|2021-07-19 19:41:40|370.24|368.04|370.07|367.87|370.24|368.04|370.07|367.87|0
1626723710000|2021-07-19 19:41:50|369.9|367.7|369.4|367.2|369.9|367.7|369.4|367.2|0
1626723720000|2021-07-19 19:42:00|369.73|367.53|370.24|368.04|370.24|368.04|369.73|367.53|0
1626723730000|2021-07-19 19:42:10|370.07|367.87|370.24|368.04|370.24|368.04|370.07|367.87|0
1626723740000|2021-07-19 19:42:20|370.49|368.29|369.73|367.53|370.49|368.29|369.73|367.53|0
1626723750000|2021-07-19 19:42:30|369.9|367.7|370.24|368.04|370.24|368.04|369.9|367.7|0
1626723760000|2021-07-19 19:42:40|370.41|368.21|369.9|367.7|370.41|368.21|369.9|367.7|0
1626723770000|2021-07-19 19:42:50|370.24|368.04|370.41|368.21|370.41|368.21|370.24|368.04|0
1626723780000|2021-07-19 19:43:00|370.24|368.04|369.9|367.7|370.24|368.04|369.9|367.7|0
1626723790000|2021-07-19 19:43:10|370.07|367.87|369.73|367.53|370.07|367.87|369.73|367.53|0
1626723800000|2021-07-19 19:43:20|369.06|366.86|368.89|366.69|369.06|366.86|368.89|366.69|0
1626723810000|2021-07-19 19:43:30|368.63|366.43|368.72|366.52|368.72|366.52|368.22|366.02|0
1626723820000|2021-07-19 19:43:40|368.55|366.35|368.05|365.85|368.55|366.35|368.05|365.85|0
1626723830000|2021-07-19 19:43:50|367.88|365.68|367.71|365.51|367.88|365.68|367.71|365.51|0
1626723840000|2021-07-19 19:44:00|367.88|365.68|367.71|365.51|368.05|365.85|367.71|365.51|0
1626723850000|2021-07-19 19:44:10|367.88|365.68|367.88|365.68|368.05|365.85|367.88|365.68|0
1626723860000|2021-07-19 19:44:20|368.55|366.35|368.55|366.35|368.89|366.69|368.55|366.35|0
1626723870000|2021-07-19 19:44:30|368.38|366.18|367.88|365.68|368.38|366.18|367.88|365.68|0
1626723880000|2021-07-19 19:44:40|367.38|365.18|367.54|365.34|367.71|365.51|367.38|365.18|0
1626723890000|2021-07-19 19:44:50|367.71|365.51|367.71|365.51|367.79|365.59|367.54|365.34|0
1626723900000|2021-07-19 19:45:00|368.22|366.02|367.04|364.84|368.22|366.02|367.04|364.84|0
1626723910000|2021-07-19 19:45:10|367.21|365.01|366.54|364.34|367.38|365.18|366.54|364.34|0
1626723920000|2021-07-19 19:45:20|366.7|364.5|366.79|364.59|366.79|364.59|366.7|364.5|0
1626723930000|2021-07-19 19:45:30|366.78|364.58|367.38|365.18|367.38|365.18|366.78|364.58|0
1626723940000|2021-07-19 19:45:40|367.54|365.34|368.05|365.85|368.05|365.85|367.54|365.34|0
1626723950000|2021-07-19 19:45:50|367.88|365.68|367.71|365.51|367.88|365.68|367.71|365.51|0
1626723960000|2021-07-19 19:46:00|368.05|365.85|367.88|365.68|368.05|365.85|367.88|365.68|0
1626723970000|2021-07-19 19:46:10|368.22|366.02|368.05|365.85|368.22|366.02|368.05|365.85|0
1626723980000|2021-07-19 19:46:20|367.88|365.68|367.71|365.51|367.88|365.68|367.54|365.34|0
1626723990000|2021-07-19 19:46:30|367.54|365.34|367.54|365.34|367.54|365.34|367.21|365.01|0
1626724000000|2021-07-19 19:46:40|367.21|365.01|367.04|364.84|367.21|365.01|367.04|364.84|0
1626724010000|2021-07-19 19:46:50|366.87|364.67|367.71|365.51|367.71|365.51|366.87|364.67|0
1626724020000|2021-07-19 19:47:00|368.05|365.85|368.72|366.52|368.72|366.52|367.88|365.68|0
1626724030000|2021-07-19 19:47:10|368.55|366.35|369.39|367.19|369.39|367.19|368.55|366.35|0
1626724040000|2021-07-19 19:47:20|369.06|366.86|369.39|367.19|369.39|367.19|369.06|366.86|0
1626724050000|2021-07-19 19:47:30|369.56|367.36|370.07|367.87|370.07|367.87|369.22|367.02|0
1626724060000|2021-07-19 19:47:40|370.23|368.03|370.23|368.03|370.4|368.2|370.07|367.87|0
1626724070000|2021-07-19 19:47:50|370.4|368.2|370.4|368.2|370.4|368.2|370.4|368.2|0
1626724080000|2021-07-19 19:48:00|370.57|368.37|370.4|368.2|370.74|368.54|370.4|368.2|0
1626724090000|2021-07-19 19:48:10|370.23|368.03|370.4|368.2|370.4|368.2|370.07|367.87|0
1626724100000|2021-07-19 19:48:20|370.57|368.37|370.4|368.2|370.74|368.54|370.4|368.2|0
1626724110000|2021-07-19 19:48:30|370.23|368.03|370.57|368.37|370.57|368.37|370.23|368.03|0
1626724120000|2021-07-19 19:48:40|370.91|368.71|371.92|369.72|371.92|369.72|370.91|368.71|0
1626724130000|2021-07-19 19:48:50|372.09|369.89|374.18|371.98|374.35|372.15|372.09|369.89|0
1626724140000|2021-07-19 19:49:00|374.01|371.81|373.19|370.99|374.01|371.81|373.19|370.99|0
1626724150000|2021-07-19 19:49:10|373.27|371.07|373.19|370.99|373.35|371.15|373.02|370.82|0
1626724160000|2021-07-19 19:49:20|373.02|370.82|373.69|371.49|373.69|371.49|373.02|370.82|0
1626724170000|2021-07-19 19:49:30|373.52|371.32|372.38|370.18|373.52|371.32|372.38|370.18|0
1626724180000|2021-07-19 19:49:40|372.21|370.01|372.04|369.84|372.38|370.18|372.04|369.84|0
1626724190000|2021-07-19 19:49:50|371.7|369.5|371.7|369.5|371.7|369.5|371.7|369.5|0
1626724200000|2021-07-19 19:50:00|371.87|369.67|372.21|370.01|372.21|370.01|371.53|369.33|0
1626724210000|2021-07-19 19:50:10|372.38|370.18|371.4|369.2|372.38|370.18|371.4|369.2|0
1626724220000|2021-07-19 19:50:20|371.06|368.86|371.23|369.03|371.57|369.37|371.06|368.86|0
1626724230000|2021-07-19 19:50:30|371.06|368.86|371.23|369.03|371.23|369.03|371.06|368.86|0
1626724240000|2021-07-19 19:50:40|370.89|368.69|370.38|368.18|370.89|368.69|370.38|368.18|0
1626724250000|2021-07-19 19:50:50|370.22|368.02|370.38|368.18|370.38|368.18|369.88|367.68|0
1626724260000|2021-07-19 19:51:00|371|368.8|371|368.8|371|368.8|371|368.8|0
1626724270000|2021-07-19 19:51:10|370.67|368.47|370.67|368.47|370.67|368.47|370.5|368.3|0
1626724280000|2021-07-19 19:51:20|370.83|368.63|370.5|368.3|370.83|368.63|370.5|368.3|0
1626724290000|2021-07-19 19:51:30|370.33|368.13|370.83|368.63|370.83|368.63|370.33|368.13|0
1626724300000|2021-07-19 19:51:40|371.17|368.97|371.68|369.48|371.68|369.48|371.17|368.97|0
1626724310000|2021-07-19 19:51:50|371.34|369.14|371.34|369.14|371.34|369.14|371.34|369.14|0
1626724320000|2021-07-19 19:52:00|371.68|369.48|371.85|369.65|372.02|369.82|371.68|369.48|0
1626724330000|2021-07-19 19:52:10|372.02|369.82|372.35|370.15|372.35|370.15|372.02|369.82|0
1626724340000|2021-07-19 19:52:20|372.52|370.32|372.35|370.15|372.52|370.32|372.35|370.15|0
1626724350000|2021-07-19 19:52:30|372.43|370.23|372.43|370.23|372.52|370.32|372.35|370.15|0
1626724360000|2021-07-19 19:52:40|372.35|370.15|372.52|370.32|372.52|370.32|372.35|370.15|0
1626724370000|2021-07-19 19:52:50|372.43|370.23|372.43|370.23|372.43|370.23|372.43|370.23|0
1626724380000|2021-07-19 19:53:00|372.52|370.32|373.7|371.5|373.7|371.5|372.52|370.32|0
1626724390000|2021-07-19 19:53:10|374.21|372.01|374.04|371.84|374.38|372.18|374.04|371.84|0
1626724400000|2021-07-19 19:53:20|374.72|372.52|374.89|372.69|374.89|372.69|374.55|372.35|0
1626724410000|2021-07-19 19:53:30|374.72|372.52|374.72|372.52|374.89|372.69|374.72|372.52|0
1626724420000|2021-07-19 19:53:40|374.89|372.69|374.89|372.69|374.89|372.69|374.89|372.69|0
1626724430000|2021-07-19 19:53:50|375.06|372.86|374.72|372.52|375.06|372.86|374.55|372.35|0
1626724440000|2021-07-19 19:54:00|375.23|373.03|374.89|372.69|375.23|373.03|374.89|372.69|0
1626724450000|2021-07-19 19:54:10|375.06|372.86|375.23|373.03|375.23|373.03|375.06|372.86|0
1626724460000|2021-07-19 19:54:20|375.4|373.2|375.74|373.54|375.74|373.54|375.4|373.2|0
1626724470000|2021-07-19 19:54:30|375.57|373.37|375.74|373.54|375.74|373.54|375.57|373.37|0
1626724480000|2021-07-19 19:54:40|375.57|373.37|374.93|372.73|375.57|373.37|374.93|372.73|0
1626724490000|2021-07-19 19:54:50|373.24|371.04|373.91|371.71|373.91|371.71|373.24|371.04|0
1626724500000|2021-07-19 19:55:00|374.25|372.05|373.57|371.37|374.25|372.05|373.41|371.21|0
1626724510000|2021-07-19 19:55:10|373.91|371.71|372.56|370.36|373.91|371.71|372.56|370.36|0
1626724520000|2021-07-19 19:55:20|372.22|370.02|372.73|370.53|372.73|370.53|372.22|370.02|0
1626724530000|2021-07-19 19:55:30|372.56|370.36|373.07|370.87|373.07|370.87|372.56|370.36|0
1626724540000|2021-07-19 19:55:40|373.24|371.04|373.41|371.21|373.41|371.21|373.24|371.04|0
1626724550000|2021-07-19 19:55:50|373.57|371.37|374.25|372.05|374.25|372.05|373.57|371.37|0
1626724560000|2021-07-19 19:56:00|374.42|372.22|374.42|372.22|374.42|372.22|374.42|372.22|0
1626724570000|2021-07-19 19:56:10|374.25|372.05|374.59|372.39|374.59|372.39|374.25|372.05|0
1626724580000|2021-07-19 19:56:20|374.42|372.22|374.25|372.05|374.42|372.22|374.25|372.05|0
1626724590000|2021-07-19 19:56:30|374.08|371.88|374.76|372.56|374.76|372.56|374.08|371.88|0
1626724600000|2021-07-19 19:56:40|374.59|372.39|374.76|372.56|374.76|372.56|374.59|372.39|0
1626724610000|2021-07-19 19:56:50|374.59|372.39|374.76|372.56|374.76|372.56|374.59|372.39|0
1626724620000|2021-07-19 19:57:00|374.93|372.73|374.93|372.73|374.93|372.73|374.76|372.56|0
1626724630000|2021-07-19 19:57:10|374.76|372.56|374.93|372.73|374.93|372.73|374.76|372.56|0
1626724640000|2021-07-19 19:57:20|375.27|373.07|375.61|373.41|375.61|373.41|375.27|373.07|0
1626724650000|2021-07-19 19:57:30|375.44|373.24|375.61|373.41|375.61|373.41|375.44|373.24|0
1626724660000|2021-07-19 19:57:40|375.78|373.58|375.95|373.75|375.95|373.75|375.78|373.58|0
1626724670000|2021-07-19 19:57:50|375.78|373.58|375.95|373.75|376.29|374.09|375.78|373.58|0
1626724680000|2021-07-19 19:58:00|376.29|374.09|376.46|374.26|376.46|374.26|376.12|373.92|0
1626724690000|2021-07-19 19:58:10|376.29|374.09|376.97|374.77|376.97|374.77|376.29|374.09|0
1626724700000|2021-07-19 19:58:20|377.14|374.94|376.8|374.6|377.14|374.94|376.8|374.6|0
1626724710000|2021-07-19 19:58:30|376.97|374.77|377.48|375.28|377.65|375.45|376.97|374.77|0
1626724720000|2021-07-19 19:58:40|377.82|375.62|377.82|375.62|377.82|375.62|377.65|375.45|0
1626724730000|2021-07-19 19:58:50|377.99|375.79|378.16|375.96|378.16|375.96|377.99|375.79|0
1626724740000|2021-07-19 19:59:00|377.99|375.79|378.16|375.96|378.16|375.96|377.65|375.45|0
1626724750000|2021-07-19 19:59:10|378.33|376.13|378.16|375.96|378.33|376.13|378.16|375.96|0
1626724760000|2021-07-19 19:59:20|377.48|375.28|376.97|374.77|377.48|375.28|376.97|374.77|0
1626724770000|2021-07-19 19:59:30|376.8|374.6|377.65|375.45|377.65|375.45|376.8|374.6|0
1626724780000|2021-07-19 19:59:40|378.16|375.96|378.33|376.13|378.33|376.13|378.16|375.96|0
1626724790000|2021-07-19 19:59:50|377.65|375.45|379.36|377.16|379.36|377.16|377.65|375.45|0
1626724800000|2021-07-19 20:00:00|381.92|379.72|381.92|379.72|381.92|379.72|381.92|379.72|0
1626724810000|2021-07-19 20:00:10|380.21|378.01|379.36|377.16|380.21|378.01|379.36|377.16|0
1626724820000|2021-07-19 20:00:20|379.19|376.99|379.19|376.99|379.19|376.99|378.84|376.64|0
1626724830000|2021-07-19 20:00:30|379.7|377.5|380.38|378.18|380.38|378.18|379.53|377.33|0
1626724840000|2021-07-19 20:00:40|380.04|377.84|380.21|378.01|380.72|378.52|380.04|377.84|0
1626724850000|2021-07-19 20:00:50|380.38|378.18|380.55|378.35|380.55|378.35|380.38|378.18|0
1626724860000|2021-07-19 20:01:00|380.38|378.18|380.89|378.69|380.89|378.69|380.38|378.18|0
1626724870000|2021-07-19 20:01:10|381.24|379.04|381.41|379.21|381.41|379.21|381.24|379.04|0
1626724880000|2021-07-19 20:01:20|381.24|379.04|381.41|379.21|381.41|379.21|381.24|379.04|0
1626724890000|2021-07-19 20:01:30|381.24|379.04|381.24|379.04|381.24|379.04|381.07|378.87|0
1626724900000|2021-07-19 20:01:40|381.07|378.87|381.41|379.21|381.58|379.38|381.07|378.87|0
1626724910000|2021-07-19 20:01:50|381.58|379.38|381.24|379.04|381.58|379.38|381.24|379.04|0
1626724920000|2021-07-19 20:02:00|381.07|378.87|381.24|379.04|381.24|379.04|381.07|378.87|0
1626724930000|2021-07-19 20:02:10|381.07|378.87|381.41|379.21|381.41|379.21|381.07|378.87|0
1626724940000|2021-07-19 20:02:20|381.24|379.04|381.24|379.04|381.24|379.04|381.24|379.04|0
1626724950000|2021-07-19 20:02:30|381.41|379.21|381.41|379.21|381.41|379.21|381.41|379.21|0
1626724960000|2021-07-19 20:02:40|381.24|379.04|381.07|378.87|381.24|379.04|381.07|378.87|0
1626724970000|2021-07-19 20:02:50|380.89|378.69|380.89|378.69|381.07|378.87|380.89|378.69|0
1626724980000|2021-07-19 20:03:00|381.07|378.87|381.24|379.04|381.24|379.04|381.07|378.87|0
1626724990000|2021-07-19 20:03:10|381.07|378.87|380.89|378.69|381.07|378.87|380.89|378.69|0
1626725000000|2021-07-19 20:03:20|381.06|378.86|381.06|378.86|381.06|378.86|381.06|378.86|0
1626725010000|2021-07-19 20:03:30|381.24|379.04|381.06|378.86|381.24|379.04|380.89|378.69|0
1626725020000|2021-07-19 20:03:40|380.89|378.69|381.06|378.86|381.06|378.86|380.89|378.69|0
1626725030000|2021-07-19 20:03:50|381.24|379.04|381.24|379.04|381.24|379.04|381.06|378.86|0
1626725040000|2021-07-19 20:04:00|381.41|379.21|381.41|379.21|381.75|379.55|381.41|379.21|0
1626725060000|2021-07-19 20:04:20|381.24|379.04|381.24|379.04|381.24|379.04|381.24|379.04|0
1626725070000|2021-07-19 20:04:30|381.41|379.21|381.41|379.21|381.41|379.21|381.41|379.21|0
1626725080000|2021-07-19 20:04:40|381.58|379.38|383.87|381.67|383.87|381.67|381.58|379.38|0
1626725090000|2021-07-19 20:04:50|380.62|378.42|378.51|376.31|380.62|378.42|378.51|376.31|0
1626725100000|2021-07-19 20:05:00|378.16|375.96|378.16|375.96|378.16|375.96|377.99|375.79|0
1626725110000|2021-07-19 20:05:10|379.13|376.93|379.3|377.1|379.3|377.1|379.13|376.93|0
1626725120000|2021-07-19 20:05:20|379.48|377.28|379.3|377.1|379.48|377.28|379.3|377.1|0
1626725130000|2021-07-19 20:05:30|379.13|376.93|379.13|376.93|379.3|377.1|379.13|376.93|0
1626725140000|2021-07-19 20:05:40|378.96|376.76|379.13|376.93|379.3|377.1|378.96|376.76|0
1626725150000|2021-07-19 20:05:50|378.96|376.76|378.96|376.76|379.13|376.93|378.96|376.76|0
1626725160000|2021-07-19 20:06:00|379.13|376.93|379.3|377.1|379.48|377.28|379.13|376.93|0
1626725170000|2021-07-19 20:06:10|379.13|376.93|379.13|376.93|379.13|376.93|379.13|376.93|0
1626725180000|2021-07-19 20:06:20|379.3|377.1|379.3|377.1|379.48|377.28|379.3|377.1|0
1626725190000|2021-07-19 20:06:30|379.48|377.28|379.48|377.28|379.48|377.28|379.48|377.28|0
1626725200000|2021-07-19 20:06:40|379.47|377.27|379.47|377.27|379.65|377.45|379.47|377.27|0
1626725210000|2021-07-19 20:06:50|379.65|377.45|379.65|377.45|379.65|377.45|379.65|377.45|0
1626725230000|2021-07-19 20:07:10|379.82|377.62|379.82|377.62|379.82|377.62|379.82|377.62|0
1626725240000|2021-07-19 20:07:20|379.99|377.79|379.82|377.62|379.99|377.79|379.82|377.62|0
1626725300000|2021-07-19 20:08:20|379.99|377.79|379.99|377.79|379.99|377.79|379.99|377.79|0
1626725310000|2021-07-19 20:08:30|379.82|377.62|379.82|377.62|379.82|377.62|379.82|377.62|0
1626725320000|2021-07-19 20:08:40|379.99|377.79|379.99|377.79|379.99|377.79|379.82|377.62|0
1626725330000|2021-07-19 20:08:50|379.82|377.62|379.99|377.79|379.99|377.79|379.82|377.62|0
1626725340000|2021-07-19 20:09:00|379.82|377.62|379.82|377.62|379.82|377.62|379.82|377.62|0
1626725350000|2021-07-19 20:09:10|379.65|377.45|379.65|377.45|379.65|377.45|379.65|377.45|0
1626725360000|2021-07-19 20:09:20|379.47|377.27|379.65|377.45|379.65|377.45|379.47|377.27|0
1626725370000|2021-07-19 20:09:30|379.64|377.44|379.64|377.44|379.64|377.44|379.64|377.44|0
1626725380000|2021-07-19 20:09:40|379.82|377.62|379.64|377.44|379.82|377.62|379.64|377.44|0
1626725410000|2021-07-19 20:10:10|379.47|377.27|379.64|377.44|379.64|377.44|379.3|377.1|0
1626725420000|2021-07-19 20:10:20|379.47|377.27|379.64|377.44|379.64|377.44|379.47|377.27|0
1626725430000|2021-07-19 20:10:30|379.82|377.62|379.82|377.62|379.82|377.62|379.82|377.62|0
1626725460000|2021-07-19 20:11:00|379.64|377.44|379.64|377.44|379.64|377.44|379.64|377.44|0
1626725470000|2021-07-19 20:11:10|379.82|377.62|379.82|377.62|379.82|377.62|379.82|377.62|0
1626725500000|2021-07-19 20:11:40|379.99|377.79|379.82|377.62|379.99|377.79|379.82|377.62|0
1626725540000|2021-07-19 20:12:20|379.99|377.79|379.99|377.79|379.99|377.79|379.99|377.79|0
1626725570000|2021-07-19 20:12:50|379.81|377.61|379.81|377.61|379.81|377.61|379.81|377.61|0
1626725580000|2021-07-19 20:13:00|379.99|377.79|379.99|377.79|379.99|377.79|379.99|377.79|0
1626725690000|2021-07-19 20:14:50|379.81|377.61|379.64|377.44|379.81|377.61|379.64|377.44|0
1626725720000|2021-07-19 20:15:20|380.01|377.41|380.18|377.58|380.18|377.58|380.01|377.41|0
1626725730000|2021-07-19 20:15:30|380.53|377.93|380.44|377.84|380.53|377.93|380.44|377.84|0
1626725740000|2021-07-19 20:15:40|380.36|377.76|380.36|377.76|380.36|377.76|380.36|377.76|0
1626725750000|2021-07-19 20:15:50|380.53|377.93|380.53|377.93|380.53|377.93|380.44|377.84|0
1626725760000|2021-07-19 20:16:00|380.36|377.76|380.36|377.76|380.36|377.76|380.36|377.76|0
1626725770000|2021-07-19 20:16:10|380.53|377.93|380.53|377.93|380.53|377.93|380.53|377.93|0
1626725790000|2021-07-19 20:16:30|380.36|377.76|380.36|377.76|380.36|377.76|380.36|377.76|0
1626725820000|2021-07-19 20:17:00|380.53|377.93|380.53|377.93|380.53|377.93|380.53|377.93|0
1626725830000|2021-07-19 20:17:10|380.36|377.76|380.36|377.76|380.36|377.76|380.36|377.76|0
1626725840000|2021-07-19 20:17:20|380.53|377.93|380.44|377.84|380.53|377.93|380.36|377.76|0
1626725850000|2021-07-19 20:17:30|380.53|377.93|380.53|377.93|380.53|377.93|380.53|377.93|0
1626725860000|2021-07-19 20:17:40|380.36|377.76|380.36|377.76|380.36|377.76|380.36|377.76|0
1626725870000|2021-07-19 20:17:50|380.53|377.93|380.53|377.93|380.53|377.93|380.53|377.93|0
1626725880000|2021-07-19 20:18:00|380.36|377.76|380.36|377.76|380.36|377.76|380.36|377.76|0
1626725890000|2021-07-19 20:18:10|380.44|377.84|380.53|377.93|380.53|377.93|380.44|377.84|0
1626725920000|2021-07-19 20:18:40|380.7|378.1|380.7|378.1|380.7|378.1|380.7|378.1|0
1626725940000|2021-07-19 20:19:00|380.87|378.27|380.87|378.27|380.87|378.27|380.87|378.27|0
1626725950000|2021-07-19 20:19:10|380.7|378.1|380.7|378.1|380.7|378.1|380.7|378.1|0
1626725980000|2021-07-19 20:19:40|380.53|377.93|380.53|377.93|380.53|377.93|380.53|377.93|0
1626726000000|2021-07-19 20:20:00|380.61|378.01|380.7|378.1|380.7|378.1|380.53|377.93|0
1626726010000|2021-07-19 20:20:10|380.53|377.93|380.18|377.58|380.53|377.93|380.18|377.58|0
1626726040000|2021-07-19 20:20:40|380.35|377.75|380.35|377.75|380.35|377.75|380.35|377.75|0
1626726070000|2021-07-19 20:21:10|380.53|377.93|380.53|377.93|380.53|377.93|380.53|377.93|0
1626726080000|2021-07-19 20:21:20|380.61|378.01|380.7|378.1|380.7|378.1|380.61|378.01|0
1626726100000|2021-07-19 20:21:40|380.87|378.27|380.7|378.1|380.87|378.27|380.7|378.1|0
1626726110000|2021-07-19 20:21:50|380.87|378.27|380.87|378.27|380.87|378.27|380.87|378.27|0
1626726140000|2021-07-19 20:22:20|381.04|378.44|381.38|378.78|381.38|378.78|381.04|378.44|0
1626726150000|2021-07-19 20:22:30|381.55|378.95|381.55|378.95|381.55|378.95|381.55|378.95|0
1626726160000|2021-07-19 20:22:40|381.38|378.78|381.38|378.78|381.55|378.95|381.38|378.78|0
1626726190000|2021-07-19 20:23:10|381.55|378.95|381.55|378.95|381.55|378.95|381.55|378.95|0
1626726200000|2021-07-19 20:23:20|381.73|379.13|381.9|379.3|382.07|379.47|381.73|379.13|0
1626726210000|2021-07-19 20:23:30|381.73|379.13|381.73|379.13|381.73|379.13|381.55|378.95|0
1626726220000|2021-07-19 20:23:40|381.9|379.3|381.9|379.3|381.9|379.3|381.9|379.3|0
1626726230000|2021-07-19 20:23:50|382.07|379.47|382.07|379.47|382.07|379.47|382.07|379.47|0
1626726240000|2021-07-19 20:24:00|382.24|379.64|382.15|379.55|382.24|379.64|382.15|379.55|0
1626726250000|2021-07-19 20:24:10|382.24|379.64|382.41|379.81|382.41|379.81|382.24|379.64|0
1626726260000|2021-07-19 20:24:20|382.59|379.99|382.41|379.81|382.59|379.99|382.41|379.81|0
1626726270000|2021-07-19 20:24:30|382.5|379.9|382.41|379.81|382.59|379.99|382.41|379.81|0
1626726280000|2021-07-19 20:24:40|382.24|379.64|382.07|379.47|382.41|379.81|382.07|379.47|0
1626726290000|2021-07-19 20:24:50|381.98|379.38|381.9|379.3|381.98|379.38|381.9|379.3|0
1626726300000|2021-07-19 20:25:00|382.15|379.55|382.07|379.47|382.24|379.64|382.07|379.47|0
1626726310000|2021-07-19 20:25:10|382.15|379.55|382.24|379.64|382.24|379.64|382.15|379.55|0
1626726320000|2021-07-19 20:25:20|382.15|379.55|382.07|379.47|382.15|379.55|382.07|379.47|0
1626726330000|2021-07-19 20:25:30|381.9|379.3|381.9|379.3|381.9|379.3|381.9|379.3|0
1626726340000|2021-07-19 20:25:40|381.81|379.21|381.9|379.3|381.9|379.3|381.81|379.21|0
1626726350000|2021-07-19 20:25:50|381.81|379.21|381.9|379.3|381.9|379.3|381.72|379.12|0
1626726360000|2021-07-19 20:26:00|381.55|378.95|381.55|378.95|381.55|378.95|381.55|378.95|0
1626726390000|2021-07-19 20:26:30|381.38|378.78|381.38|378.78|381.38|378.78|381.38|378.78|0
1626726410000|2021-07-19 20:26:50|381.55|378.95|381.55|378.95|381.55|378.95|381.55|378.95|0
1626726440000|2021-07-19 20:27:20|381.63|379.03|381.72|379.12|381.72|379.12|381.63|379.03|0
1626726450000|2021-07-19 20:27:30|381.04|378.44|381.21|378.61|381.21|378.61|381.04|378.44|0
1626726490000|2021-07-19 20:28:10|381.38|378.78|381.55|378.95|381.55|378.95|381.38|378.78|0
1626726500000|2021-07-19 20:28:20|381.38|378.78|381.38|378.78|381.38|378.78|381.38|378.78|0
1626726510000|2021-07-19 20:28:30|381.46|378.86|381.46|378.86|381.46|378.86|381.46|378.86|0
1626726520000|2021-07-19 20:28:40|381.55|378.95|381.38|378.78|381.55|378.95|381.38|378.78|0
1626726540000|2021-07-19 20:29:00|381.55|378.95|381.55|378.95|381.55|378.95|381.55|378.95|0
1626726550000|2021-07-19 20:29:10|381.38|378.78|381.38|378.78|381.38|378.78|381.38|378.78|0
1626726560000|2021-07-19 20:29:20|381.04|378.44|381.21|378.61|381.21|378.61|381.04|378.44|0
1626726570000|2021-07-19 20:29:30|381.12|378.52|381.12|378.52|381.12|378.52|381.12|378.52|0
1626726580000|2021-07-19 20:29:40|381.21|378.61|381.21|378.61|381.21|378.61|381.04|378.44|0
1626726600000|2021-07-19 20:30:00|381.38|378.78|381.38|378.78|381.38|378.78|381.38|378.78|0
1626726620000|2021-07-19 20:30:20|381.29|378.69|381.38|378.78|381.38|378.78|381.29|378.69|0
1626726650000|2021-07-19 20:30:50|381.46|378.86|381.55|378.95|381.55|378.95|381.46|378.86|0
1626726660000|2021-07-19 20:31:00|381.72|379.12|381.72|379.12|381.72|379.12|381.72|379.12|0
1626726690000|2021-07-19 20:31:30|381.89|379.29|382.07|379.47|382.07|379.47|381.89|379.29|0
1626726700000|2021-07-19 20:31:40|382.24|379.64|382.24|379.64|382.24|379.64|382.24|379.64|0
1626726720000|2021-07-19 20:32:00|382.07|379.47|382.07|379.47|382.07|379.47|382.07|379.47|0
1626726730000|2021-07-19 20:32:10|381.98|379.38|382.07|379.47|382.07|379.47|381.98|379.38|0
1626726760000|2021-07-19 20:32:40|381.89|379.29|381.89|379.29|381.89|379.29|381.89|379.29|0
1626726800000|2021-07-19 20:33:20|382.06|379.46|381.98|379.38|382.06|379.46|381.98|379.38|0
1626726810000|2021-07-19 20:33:30|382.06|379.46|382.06|379.46|382.06|379.46|382.06|379.46|0
1626726860000|2021-07-19 20:34:20|381.97|379.37|381.89|379.29|381.97|379.37|381.89|379.29|0
1626726880000|2021-07-19 20:34:40|382.06|379.46|382.06|379.46|382.06|379.46|382.06|379.46|0
1626726890000|2021-07-19 20:34:50|382.24|379.64|382.24|379.64|382.24|379.64|382.24|379.64|0
1626726910000|2021-07-19 20:35:10|382.06|379.46|382.06|379.46|382.06|379.46|382.06|379.46|0
1626726920000|2021-07-19 20:35:20|381.89|379.29|382.06|379.46|382.06|379.46|381.89|379.29|0
1626726940000|2021-07-19 20:35:40|382.24|379.64|382.24|379.64|382.24|379.64|382.24|379.64|0
1626726950000|2021-07-19 20:35:50|382.06|379.46|382.06|379.46|382.06|379.46|382.06|379.46|0
1626726960000|2021-07-19 20:36:00|381.89|379.29|381.89|379.29|381.89|379.29|381.89|379.29|0
1626726980000|2021-07-19 20:36:20|381.72|379.12|381.89|379.29|381.89|379.29|381.72|379.12|0
1626727020000|2021-07-19 20:37:00|382.06|379.46|382.06|379.46|382.06|379.46|382.06|379.46|0
1626727040000|2021-07-19 20:37:20|381.8|379.2|381.72|379.12|381.8|379.2|381.72|379.12|0
1626727070000|2021-07-19 20:37:50|381.55|378.95|381.55|378.95|381.55|378.95|381.55|378.95|0
1626727090000|2021-07-19 20:38:10|381.63|379.03|381.55|378.95|381.63|379.03|381.55|378.95|0
1626727100000|2021-07-19 20:38:20|381.63|379.03|381.72|379.12|381.72|379.12|381.63|379.03|0
1626727110000|2021-07-19 20:38:30|381.89|379.29|381.8|379.2|381.89|379.29|381.8|379.2|0
1626727120000|2021-07-19 20:38:40|381.72|379.12|381.72|379.12|381.72|379.12|381.72|379.12|0
1626727130000|2021-07-19 20:38:50|381.89|379.29|381.89|379.29|381.89|379.29|381.89|379.29|0
1626727170000|2021-07-19 20:39:30|382.06|379.46|382.06|379.46|382.06|379.46|382.06|379.46|0
1626727190000|2021-07-19 20:39:50|381.89|379.29|381.89|379.29|381.89|379.29|381.89|379.29|0
1626727200000|2021-07-19 20:40:00|381.97|379.37|382.06|379.46|382.06|379.46|381.97|379.37|0
1626727210000|2021-07-19 20:40:10|381.89|379.29|381.89|379.29|381.97|379.37|381.89|379.29|0
1626727260000|2021-07-19 20:41:00|381.97|379.37|381.89|379.29|381.97|379.37|381.89|379.29|0
1626727360000|2021-07-19 20:42:40|382.06|379.46|382.06|379.46|382.06|379.46|382.06|379.46|0
1626727380000|2021-07-19 20:43:00|382.23|379.63|382.23|379.63|382.23|379.63|382.23|379.63|0
1626727410000|2021-07-19 20:43:30|382.4|379.8|382.4|379.8|382.4|379.8|382.4|379.8|0
1626727460000|2021-07-19 20:44:20|382.23|379.63|382.23|379.63|382.23|379.63|382.23|379.63|0
1626727480000|2021-07-19 20:44:40|382.4|379.8|382.31|379.71|382.4|379.8|382.31|379.71|0
1626727490000|2021-07-19 20:44:50|382.23|379.63|382.23|379.63|382.23|379.63|382.23|379.63|0
1626727500000|2021-07-19 20:45:00|382.31|379.71|382.4|379.8|382.4|379.8|382.31|379.71|0
1626727520000|2021-07-19 20:45:20|382.57|379.97|382.57|379.97|382.57|379.97|382.57|379.97|0
1626727530000|2021-07-19 20:45:30|383.09|380.49|383.26|380.66|383.26|380.66|383.09|380.49|0
1626727550000|2021-07-19 20:45:50|383.43|380.83|383.61|381.01|383.61|381.01|383.43|380.83|0
1626727560000|2021-07-19 20:46:00|383.43|380.83|383.61|381.01|383.61|381.01|383.43|380.83|0
1626727580000|2021-07-19 20:46:20|383.43|380.83|383.43|380.83|383.43|380.83|383.43|380.83|0
1626727600000|2021-07-19 20:46:40|383.61|381.01|383.43|380.83|383.61|381.01|383.43|380.83|0
1626727620000|2021-07-19 20:47:00|383.26|380.66|383.26|380.66|383.26|380.66|383.26|380.66|0
1626727670000|2021-07-19 20:47:50|383.09|380.49|383.09|380.49|383.09|380.49|383.09|380.49|0
1626727680000|2021-07-19 20:48:00|383.26|380.66|383.26|380.66|383.26|380.66|383.26|380.66|0
1626727700000|2021-07-19 20:48:20|383.43|380.83|383.43|380.83|383.43|380.83|383.43|380.83|0
1626727710000|2021-07-19 20:48:30|383.26|380.66|383.43|380.83|383.43|380.83|383.26|380.66|0
1626727720000|2021-07-19 20:48:40|383.26|380.66|383.34|380.74|383.34|380.74|383.26|380.66|0
1626727730000|2021-07-19 20:48:50|383.43|380.83|383.43|380.83|383.43|380.83|383.43|380.83|0
1626727740000|2021-07-19 20:49:00|383.26|380.66|383.26|380.66|383.26|380.66|383.26|380.66|0
1626727760000|2021-07-19 20:49:20|383.43|380.83|383.26|380.66|383.43|380.83|383.26|380.66|0
1626727780000|2021-07-19 20:49:40|383.43|380.83|383.43|380.83|383.43|380.83|383.43|380.83|0
1626727800000|2021-07-19 20:50:00|383.61|381.01|383.61|381.01|383.61|381.01|383.43|380.83|0
1626727820000|2021-07-19 20:50:20|383.6|381|383.6|381|383.6|381|383.6|381|0
1626727850000|2021-07-19 20:50:50|383.43|380.83|383.26|380.66|383.43|380.83|383.26|380.66|0
1626727870000|2021-07-19 20:51:10|383.43|380.83|383.43|380.83|383.43|380.83|383.43|380.83|0
1626727890000|2021-07-19 20:51:30|383.6|381|383.6|381|383.6|381|383.6|381|0
1626727900000|2021-07-19 20:51:40|383.78|381.18|383.78|381.18|383.78|381.18|383.78|381.18|0
1626727930000|2021-07-19 20:52:10|383.95|381.35|383.95|381.35|383.95|381.35|383.95|381.35|0
1626727940000|2021-07-19 20:52:20|384.12|381.52|383.95|381.35|384.12|381.52|383.95|381.35|0
1626727950000|2021-07-19 20:52:30|384.12|381.52|383.95|381.35|384.12|381.52|383.95|381.35|0
1626727960000|2021-07-19 20:52:40|383.86|381.26|383.86|381.26|383.86|381.26|383.86|381.26|0
1626727970000|2021-07-19 20:52:50|383.95|381.35|383.95|381.35|383.95|381.35|383.95|381.35|0
1626727990000|2021-07-19 20:53:10|383.86|381.26|383.86|381.26|383.86|381.26|383.86|381.26|0
1626728000000|2021-07-19 20:53:20|383.78|381.18|383.78|381.18|383.78|381.18|383.78|381.18|0
1626728010000|2021-07-19 20:53:30|383.6|381|383.6|381|383.6|381|383.6|381|0
1626728040000|2021-07-19 20:54:00|383.43|380.83|383.43|380.83|383.43|380.83|383.43|380.83|0
1626728070000|2021-07-19 20:54:30|383.26|380.66|383.09|380.49|383.26|380.66|383.09|380.49|0
1626728080000|2021-07-19 20:54:40|382.91|380.31|382.91|380.31|382.91|380.31|382.91|380.31|0
1626728090000|2021-07-19 20:54:50|383.09|380.49|383.09|380.49|383.09|380.49|383.09|380.49|0
1626728100000|2021-07-19 20:55:00|383.26|380.66|383.09|380.49|383.26|380.66|383.09|380.49|0
1626728130000|2021-07-19 20:55:30|383.26|380.66|383.26|380.66|383.26|380.66|383.26|380.66|0
1626728140000|2021-07-19 20:55:40|383.34|380.74|383.43|380.83|383.43|380.83|383.34|380.74|0
1626728160000|2021-07-19 20:56:00|383.6|381|383.6|381|383.6|381|383.6|381|0
1626728180000|2021-07-19 20:56:20|383.68|381.08|383.6|381|383.68|381.08|383.6|381|0
1626728200000|2021-07-19 20:56:40|383.77|381.17|383.77|381.17|383.77|381.17|383.77|381.17|0
1626728210000|2021-07-19 20:56:50|383.95|381.35|383.95|381.35|383.95|381.35|383.95|381.35|0
1626728230000|2021-07-19 20:57:10|384.12|381.52|384.29|381.69|384.29|381.69|384.12|381.52|0
1626728240000|2021-07-19 20:57:20|384.46|381.86|384.46|381.86|384.46|381.86|384.46|381.86|0
1626728250000|2021-07-19 20:57:30|384.64|382.04|384.64|382.04|384.64|382.04|384.64|382.04|0
1626728260000|2021-07-19 20:57:40|384.46|381.86|384.55|381.95|384.55|381.95|384.46|381.86|0
1626728270000|2021-07-19 20:57:50|384.64|382.04|384.29|381.69|384.64|382.04|384.29|381.69|0
1626728280000|2021-07-19 20:58:00|384.37|381.77|384.46|381.86|384.46|381.86|384.29|381.69|0
1626728290000|2021-07-19 20:58:10|384.64|382.04|384.81|382.21|384.81|382.21|384.64|382.04|0
1626728300000|2021-07-19 20:58:20|384.64|382.04|384.63|382.03|384.64|382.04|384.46|381.86|0
1626728320000|2021-07-19 20:58:40|384.81|382.21|384.81|382.21|384.81|382.21|384.81|382.21|0
1626728330000|2021-07-19 20:58:50|384.63|382.03|384.72|382.12|384.72|382.12|384.63|382.03|0
1626728340000|2021-07-19 20:59:00|384.81|382.21|384.63|382.03|384.81|382.21|384.63|382.03|0
1626728350000|2021-07-19 20:59:10|384.72|382.12|384.81|382.21|384.98|382.38|384.72|382.12|0
1626728360000|2021-07-19 20:59:20|384.63|382.03|384.63|382.03|384.81|382.21|384.63|382.03|0
1626728370000|2021-07-19 20:59:30|384.72|382.12|384.63|382.03|384.81|382.21|384.63|382.03|0
1626728380000|2021-07-19 20:59:40|384.81|382.21|384.46|381.86|384.81|382.21|384.46|381.86|0
1626728390000|2021-07-19 20:59:50|384.54|381.94|384.54|381.94|384.54|381.94|384.54|381.94|0
1626728400000|2021-07-19 21:00:00|384.16|381.56|384.19|381.59|384.19|381.59|384.16|381.56|0
1626728410000|2021-07-19 21:00:10|384.16|381.56|384.16|381.56|384.16|381.56|384.16|381.56|0
1626728420000|2021-07-19 21:00:20|383.91|381.31|384.16|381.56|384.16|381.56|383.91|381.31|0
1626728430000|2021-07-19 21:00:30|384.08|381.48|384.08|381.48|384.08|381.48|384.08|381.48|0
1626728440000|2021-07-19 21:00:40|383.91|381.31|383.91|381.31|383.91|381.31|383.91|381.31|0
1626728460000|2021-07-19 21:01:00|384.05|381.45|383.96|381.36|384.05|381.45|383.96|381.36|0
1626728470000|2021-07-19 21:01:10|383.99|381.39|383.99|381.39|383.99|381.39|383.99|381.39|0
1626728490000|2021-07-19 21:01:30|383.91|381.31|383.91|381.31|383.91|381.31|383.91|381.31|0
1626728500000|2021-07-19 21:01:40|383.96|381.36|384.16|381.56|384.16|381.56|383.91|381.31|0
1626728520000|2021-07-19 21:02:00|384.23|381.63|384.11|381.51|384.23|381.63|384.11|381.51|0
1626728560000|2021-07-19 21:02:40|384.16|381.56|384.38|381.78|384.38|381.78|384.16|381.56|0
1626728570000|2021-07-19 21:02:50|384.21|381.61|384.18|381.58|384.21|381.61|384.18|381.58|0
1626728580000|2021-07-19 21:03:00|384.11|381.51|384.11|381.51|384.11|381.51|384.11|381.51|0
1626728590000|2021-07-19 21:03:10|384.03|381.43|384.11|381.51|384.11|381.51|384.03|381.43|0
1626728710000|2021-07-19 21:05:10|383.98|381.38|383.98|381.38|383.98|381.38|383.98|381.38|0
1626728740000|2021-07-19 21:05:40|384.03|381.43|384.03|381.43|384.03|381.43|384.03|381.43|0
1626728770000|2021-07-19 21:06:10|384.05|381.45|384.05|381.45|384.05|381.45|384.05|381.45|0
1626728790000|2021-07-19 21:06:30|384.03|381.43|384.03|381.43|384.03|381.43|384.03|381.43|0
1626728800000|2021-07-19 21:06:40|384.05|381.45|384|381.4|384.05|381.45|383.98|381.38|0
1626728810000|2021-07-19 21:06:50|383.98|381.38|383.98|381.38|383.98|381.38|383.98|381.38|0
1626728820000|2021-07-19 21:07:00|384.11|381.51|384.11|381.51|384.11|381.51|384.11|381.51|0
1626728840000|2021-07-19 21:07:20|384.05|381.45|384.05|381.45|384.05|381.45|384.05|381.45|0
1626728860000|2021-07-19 21:07:40|384.11|381.51|384.11|381.51|384.11|381.51|384.11|381.51|0
1626728880000|2021-07-19 21:08:00|384.28|381.68|384.28|381.68|384.28|381.68|384.28|381.68|0
1626728890000|2021-07-19 21:08:10|384.2|381.6|384.2|381.6|384.2|381.6|384.2|381.6|0
1626728900000|2021-07-19 21:08:20|384.05|381.45|384.05|381.45|384.05|381.45|384.05|381.45|0
1626728910000|2021-07-19 21:08:30|384.08|381.48|384.05|381.45|384.08|381.48|384.05|381.45|0
1626728920000|2021-07-19 21:08:40|384.08|381.48|384.05|381.45|384.08|381.48|384.05|381.45|0
1626728930000|2021-07-19 21:08:50|383.98|381.38|383.98|381.38|383.98|381.38|383.98|381.38|0
1626728940000|2021-07-19 21:09:00|384|381.4|384|381.4|384|381.4|383.98|381.38|0
1626728950000|2021-07-19 21:09:10|383.95|381.35|383.95|381.35|383.95|381.35|383.95|381.35|0
1626728970000|2021-07-19 21:09:30|384|381.4|384.05|381.45|384.05|381.45|384|381.4|0
1626728980000|2021-07-19 21:09:40|384|381.4|383.93|381.33|384|381.4|383.93|381.33|0
1626728990000|2021-07-19 21:09:50|383.95|381.35|383.98|381.38|384.03|381.43|383.95|381.35|0
1626729000000|2021-07-19 21:10:00|384|381.4|384|381.4|384|381.4|384|381.4|0
1626729010000|2021-07-19 21:10:10|384.05|381.45|384.05|381.45|384.05|381.45|384.05|381.45|0
1626729040000|2021-07-19 21:10:40|384.03|381.43|384.03|381.43|384.03|381.43|384.03|381.43|0
1626729080000|2021-07-19 21:11:20|384.05|381.45|384.05|381.45|384.05|381.45|384.05|381.45|0
1626729100000|2021-07-19 21:11:40|384.03|381.43|383.95|381.35|384.03|381.43|383.95|381.35|0
1626729120000|2021-07-19 21:12:00|384.03|381.43|384.03|381.43|384.03|381.43|384.03|381.43|0
1626729130000|2021-07-19 21:12:10|383.98|381.38|383.98|381.38|383.98|381.38|383.98|381.38|0
1626729150000|2021-07-19 21:12:30|384.03|381.43|384.05|381.45|384.05|381.45|384.03|381.43|0
1626729170000|2021-07-19 21:12:50|384.08|381.48|384.08|381.48|384.08|381.48|384.08|381.48|0
1626729280000|2021-07-19 21:14:40|384.43|381.83|384.43|381.83|384.43|381.83|384.43|381.83|0
1626729310000|2021-07-19 21:15:10|384.4|381.8|384.4|381.8|384.4|381.8|384.4|381.8|0
1626729320000|2021-07-19 21:15:20|384.43|381.83|384.43|381.83|384.43|381.83|384.43|381.83|0
1626729340000|2021-07-19 21:15:40|384.4|381.8|384.18|381.58|384.4|381.8|384.18|381.58|0
1626729360000|2021-07-19 21:16:00|384.2|381.6|384.2|381.6|384.2|381.6|384.2|381.6|0
1626729400000|2021-07-19 21:16:40|384.22|381.62|384.22|381.62|384.22|381.62|384.22|381.62|0
1626729410000|2021-07-19 21:16:50|384.25|381.65|384.25|381.65|384.25|381.65|384.25|381.65|0
1626729480000|2021-07-19 21:18:00|384.49|381.89|384.49|381.89|384.49|381.89|384.49|381.89|0
1626729490000|2021-07-19 21:18:10|384.47|381.87|384.47|381.87|384.47|381.87|384.47|381.87|0
1626729500000|2021-07-19 21:18:20|384.45|381.85|384.45|381.85|384.45|381.85|384.45|381.85|0
1626729510000|2021-07-19 21:18:30|384.42|381.82|384.42|381.82|384.42|381.82|384.42|381.82|0
1626729520000|2021-07-19 21:18:40|384.35|381.75|384.35|381.75|384.35|381.75|384.35|381.75|0
1626729590000|2021-07-19 21:19:50|384.4|381.8|384.4|381.8|384.4|381.8|384.4|381.8|0
1626729610000|2021-07-19 21:20:10|384.49|381.89|384.49|381.89|384.49|381.89|384.49|381.89|0
1626729620000|2021-07-19 21:20:20|384.37|381.77|384.37|381.77|384.37|381.77|384.37|381.77|0
1626729630000|2021-07-19 21:20:30|384.47|381.87|384.47|381.87|384.47|381.87|384.47|381.87|0
1626729640000|2021-07-19 21:20:40|384.49|381.89|384.49|381.89|384.49|381.89|384.49|381.89|0
1626729650000|2021-07-19 21:20:50|384.52|381.92|384.52|381.92|384.52|381.92|384.49|381.89|0
1626729660000|2021-07-19 21:21:00|384.67|382.07|384.67|382.07|384.67|382.07|384.67|382.07|0
1626729670000|2021-07-19 21:21:10|384.7|382.1|384.7|382.1|384.7|382.1|384.7|382.1|0
1626729680000|2021-07-19 21:21:20|384.67|382.07|384.67|382.07|384.67|382.07|384.67|382.07|0
1626729710000|2021-07-19 21:21:50|384.75|382.15|384.75|382.15|384.75|382.15|384.75|382.15|0
1626729750000|2021-07-19 21:22:30|384.67|382.07|384.67|382.07|384.67|382.07|384.67|382.07|0
1626729760000|2021-07-19 21:22:40|384.77|382.17|384.62|382.02|384.77|382.17|384.62|382.02|0
1626729770000|2021-07-19 21:22:50|384.67|382.07|384.67|382.07|384.67|382.07|384.67|382.07|0
1626729780000|2021-07-19 21:23:00|384.75|382.15|384.62|382.02|384.75|382.15|384.62|382.02|0
1626729800000|2021-07-19 21:23:20|384.67|382.07|384.67|382.07|384.67|382.07|384.67|382.07|0
1626729820000|2021-07-19 21:23:40|384.62|382.02|384.62|382.02|384.62|382.02|384.62|382.02|0
1626729840000|2021-07-19 21:24:00|384.57|381.97|384.57|381.97|384.57|381.97|384.57|381.97|0
1626729850000|2021-07-19 21:24:10|384.62|382.02|384.62|382.02|384.62|382.02|384.62|382.02|0
1626729860000|2021-07-19 21:24:20|384.55|381.95|384.55|381.95|384.55|381.95|384.55|381.95|0
1626729870000|2021-07-19 21:24:30|384.42|381.82|384.42|381.82|384.42|381.82|384.42|381.82|0
1626729920000|2021-07-19 21:25:20|384.39|381.79|384.39|381.79|384.39|381.79|384.39|381.79|0
1626729930000|2021-07-19 21:25:30|384.37|381.77|384.24|381.64|384.37|381.77|384.24|381.64|0
1626729940000|2021-07-19 21:25:40|384.21|381.61|384.21|381.61|384.21|381.61|384.21|381.61|0
1626730020000|2021-07-19 21:27:00|384.17|381.57|384.17|381.57|384.17|381.57|384.17|381.57|0
1626730040000|2021-07-19 21:27:20|384.24|381.64|384.24|381.64|384.24|381.64|384.24|381.64|0
1626730070000|2021-07-19 21:27:50|384.34|381.74|384.34|381.74|384.34|381.74|384.34|381.74|0
1626730090000|2021-07-19 21:28:10|384.32|381.72|384.32|381.72|384.32|381.72|384.32|381.72|0
1626730150000|2021-07-19 21:29:10|384.29|381.69|384.29|381.69|384.29|381.69|384.29|381.69|0
1626730230000|2021-07-19 21:30:30|384.36|381.76|384.36|381.76|384.36|381.76|384.36|381.76|0
1626730250000|2021-07-19 21:30:50|384.29|381.69|384.29|381.69|384.29|381.69|384.29|381.69|0
1626730280000|2021-07-19 21:31:20|384.34|381.74|384.34|381.74|384.34|381.74|384.34|381.74|0
1626730320000|2021-07-19 21:32:00|384.42|381.82|384.42|381.82|384.42|381.82|384.42|381.82|0
1626730420000|2021-07-19 21:33:40|384.36|381.76|384.54|381.94|384.54|381.94|384.36|381.76|0
1626730440000|2021-07-19 21:34:00|384.64|382.04|384.64|382.04|384.64|382.04|384.64|382.04|0
1626730480000|2021-07-19 21:34:40|384.67|382.07|384.67|382.07|384.67|382.07|384.67|382.07|0
1626730500000|2021-07-19 21:35:00|384.64|382.04|384.64|382.04|384.64|382.04|384.64|382.04|0
1626730610000|2021-07-19 21:36:50|384.62|382.02|384.62|382.02|384.62|382.02|384.62|382.02|0
1626730620000|2021-07-19 21:37:00|384.59|381.99|384.59|381.99|384.59|381.99|384.59|381.99|0
1626730670000|2021-07-19 21:37:50|384.69|382.09|384.71|382.11|384.71|382.11|384.69|382.09|0
1626730690000|2021-07-19 21:38:10|384.74|382.14|384.77|382.17|384.77|382.17|384.74|382.14|0
1626730700000|2021-07-19 21:38:20|384.74|382.14|384.74|382.14|384.74|382.14|384.74|382.14|0
1626730720000|2021-07-19 21:38:40|384.71|382.11|384.71|382.11|384.71|382.11|384.71|382.11|0
1626730750000|2021-07-19 21:39:10|384.92|382.32|384.92|382.32|384.92|382.32|384.92|382.32|0
1626730790000|2021-07-19 21:39:50|384.94|382.34|384.94|382.34|384.94|382.34|384.94|382.34|0
1626730800000|2021-07-19 21:40:00|384.97|382.37|384.97|382.37|384.97|382.37|384.97|382.37|0
1626730830000|2021-07-19 21:40:30|384.94|382.34|384.92|382.32|384.94|382.34|384.92|382.32|0
1626730840000|2021-07-19 21:40:40|384.89|382.29|384.89|382.29|384.89|382.29|384.89|382.29|0
1626730850000|2021-07-19 21:40:50|384.92|382.32|384.92|382.32|384.92|382.32|384.92|382.32|0
1626730870000|2021-07-19 21:41:10|384.89|382.29|384.89|382.29|384.89|382.29|384.89|382.29|0
1626730880000|2021-07-19 21:41:20|384.92|382.32|384.92|382.32|384.92|382.32|384.92|382.32|0
1626731150000|2021-07-19 21:45:50|384.94|382.34|384.91|382.31|384.94|382.34|384.91|382.31|0
1626731160000|2021-07-19 21:46:00|384.89|382.29|384.89|382.29|384.89|382.29|384.89|382.29|0
1626731170000|2021-07-19 21:46:10|384.94|382.34|384.94|382.34|384.94|382.34|384.94|382.34|0
1626731180000|2021-07-19 21:46:20|385.06|382.46|385.06|382.46|385.06|382.46|385.06|382.46|0
1626731190000|2021-07-19 21:46:30|384.84|382.24|384.76|382.16|384.84|382.24|384.76|382.16|0
1626731200000|2021-07-19 21:46:40|384.63|382.03|384.69|382.09|384.69|382.09|384.63|382.03|0
1626731210000|2021-07-19 21:46:50|384.71|382.11|384.63|382.03|384.71|382.11|384.63|382.03|0
1626731220000|2021-07-19 21:47:00|384.66|382.06|384.66|382.06|384.66|382.06|384.66|382.06|0
1626731240000|2021-07-19 21:47:20|384.78|382.18|384.73|382.13|384.78|382.18|384.73|382.13|0
1626731250000|2021-07-19 21:47:30|384.91|382.31|384.96|382.36|384.96|382.36|384.91|382.31|0
1626731260000|2021-07-19 21:47:40|384.89|382.29|384.89|382.29|384.89|382.29|384.89|382.29|0
1626731350000|2021-07-19 21:49:10|384.76|382.16|384.76|382.16|384.76|382.16|384.76|382.16|0
1626731360000|2021-07-19 21:49:20|384.73|382.13|384.69|382.09|384.73|382.13|384.69|382.09|0
1626731400000|2021-07-19 21:50:00|384.73|382.13|384.73|382.13|384.73|382.13|384.73|382.13|0
1626731410000|2021-07-19 21:50:10|384.76|382.16|384.76|382.16|384.76|382.16|384.76|382.16|0
1626731430000|2021-07-19 21:50:30|384.81|382.21|384.81|382.21|384.81|382.21|384.81|382.21|0
1626731440000|2021-07-19 21:50:40|384.71|382.11|384.71|382.11|384.71|382.11|384.71|382.11|0
1626731460000|2021-07-19 21:51:00|384.73|382.13|384.71|382.11|384.73|382.13|384.71|382.11|0
1626731470000|2021-07-19 21:51:10|384.77|382.17|384.77|382.17|384.77|382.17|384.77|382.17|0
1626731480000|2021-07-19 21:51:20|384.84|382.24|384.64|382.04|384.92|382.32|384.64|382.04|0
1626731520000|2021-07-19 21:52:00|384.57|381.97|384.5|381.9|384.57|381.97|384.5|381.9|0
1626731570000|2021-07-19 21:52:50|384.48|381.88|384.48|381.88|384.48|381.88|384.48|381.88|0
1626731590000|2021-07-19 21:53:10|384.5|381.9|384.5|381.9|384.5|381.9|384.5|381.9|0
1626731600000|2021-07-19 21:53:20|384.48|381.88|384.5|381.9|384.5|381.9|384.48|381.88|0
1626731610000|2021-07-19 21:53:30|384.48|381.88|384.5|381.9|384.6|382|384.48|381.88|0
1626731620000|2021-07-19 21:53:40|384.48|381.88|384.61|382.01|384.61|382.01|384.48|381.88|0
1626731630000|2021-07-19 21:53:50|384.64|382.04|384.7|382.1|384.7|382.1|384.63|382.03|0
1626731670000|2021-07-19 21:54:30|384.83|382.23|384.76|382.16|384.83|382.23|384.73|382.13|0
1626731680000|2021-07-19 21:54:40|384.78|382.18|384.92|382.32|384.92|382.32|384.78|382.18|0
1626731690000|2021-07-19 21:54:50|385.06|382.46|385.01|382.41|385.06|382.46|385.01|382.41|0
1626731710000|2021-07-19 21:55:10|385.03|382.43|385.03|382.43|385.03|382.43|385.03|382.43|0
1626731720000|2021-07-19 21:55:20|384.93|382.33|385.01|382.41|385.03|382.43|384.93|382.33|0
1626731750000|2021-07-19 21:55:50|385.03|382.43|385.03|382.43|385.03|382.43|385.03|382.43|0
1626731770000|2021-07-19 21:56:10|385.05|382.45|385.05|382.45|385.05|382.45|385.05|382.45|0
1626731800000|2021-07-19 21:56:40|385.03|382.43|385.03|382.43|385.03|382.43|385.03|382.43|0
1626731840000|2021-07-19 21:57:20|385.08|382.48|385.11|382.51|385.11|382.51|385.08|382.48|0
1626731850000|2021-07-19 21:57:30|385.26|382.66|385.26|382.66|385.26|382.66|385.26|382.66|0
1626731890000|2021-07-19 21:58:10|385.39|382.79|385.41|382.81|385.41|382.81|385.39|382.79|0
1626731940000|2021-07-19 21:59:00|385.38|382.78|385.38|382.78|385.38|382.78|385.38|382.78|0
1626731950000|2021-07-19 21:59:10|385.26|382.66|385.26|382.66|385.26|382.66|385.26|382.66|0
1626732000000|2021-07-19 22:00:00|385.38|382.78|384.51|381.91|385.38|382.78|384.51|381.91|0
1626732010000|2021-07-19 22:00:10|384.26|381.66|384.17|381.57|384.34|381.74|384.17|381.57|0
1626732020000|2021-07-19 22:00:20|384.43|381.83|384.51|381.91|384.51|381.91|384.43|381.83|0
1626732030000|2021-07-19 22:00:30|384.6|382|384.69|382.09|384.95|382.35|384.6|382|0
1626732040000|2021-07-19 22:00:40|384.6|382|384.69|382.09|384.69|382.09|384.6|382|0
1626732050000|2021-07-19 22:00:50|384.78|382.18|384.78|382.18|384.86|382.26|384.78|382.18|0
1626732060000|2021-07-19 22:01:00|385.47|382.87|385.64|383.04|385.64|383.04|385.47|382.87|0
1626732070000|2021-07-19 22:01:10|385.55|382.95|385.55|382.95|385.64|383.04|385.55|382.95|0
1626732080000|2021-07-19 22:01:20|385.47|382.87|385.81|383.21|385.81|383.21|385.47|382.87|0
1626732090000|2021-07-19 22:01:30|385.89|383.29|385.47|382.87|385.98|383.38|385.47|382.87|0
1626732110000|2021-07-19 22:01:50|385.55|382.95|385.64|383.04|385.64|383.04|385.47|382.87|0
1626732120000|2021-07-19 22:02:00|385.47|382.87|385.55|382.95|385.55|382.95|385.47|382.87|0
1626732130000|2021-07-19 22:02:10|385.64|383.04|385.64|383.04|385.64|383.04|385.64|383.04|0
1626732140000|2021-07-19 22:02:20|385.72|383.12|385.72|383.12|385.72|383.12|385.72|383.12|0
1626732150000|2021-07-19 22:02:30|385.81|383.21|385.47|382.87|385.81|383.21|385.47|382.87|0
1626732230000|2021-07-19 22:03:50|385.29|382.69|385.12|382.52|385.29|382.69|385.12|382.52|0
1626732250000|2021-07-19 22:04:10|384.6|382|384.6|382|384.6|382|384.6|382|0
1626732260000|2021-07-19 22:04:20|384.77|382.17|384.95|382.35|384.95|382.35|384.77|382.17|0
1626732280000|2021-07-19 22:04:40|385.12|382.52|385.12|382.52|385.12|382.52|385.12|382.52|0
1626732300000|2021-07-19 22:05:00|384.95|382.35|384.77|382.17|384.95|382.35|384.77|382.17|0
1626732310000|2021-07-19 22:05:10|384.86|382.26|384.77|382.17|384.86|382.26|384.77|382.17|0
1626732320000|2021-07-19 22:05:20|384.95|382.35|384.95|382.35|384.95|382.35|384.95|382.35|0
1626732330000|2021-07-19 22:05:30|385.12|382.52|384.95|382.35|385.12|382.52|384.95|382.35|0
1626732340000|2021-07-19 22:05:40|384.77|382.17|384.77|382.17|384.77|382.17|384.77|382.17|0
1626732350000|2021-07-19 22:05:50|384.95|382.35|384.6|382|384.95|382.35|384.6|382|0
1626732360000|2021-07-19 22:06:00|384.77|382.17|384.77|382.17|384.77|382.17|384.77|382.17|0
1626732370000|2021-07-19 22:06:10|384.6|382|384.6|382|384.6|382|384.6|382|0
1626732380000|2021-07-19 22:06:20|384.77|382.17|384.6|382|384.77|382.17|384.6|382|0
1626732420000|2021-07-19 22:07:00|384.77|382.17|384.77|382.17|384.77|382.17|384.77|382.17|0
1626732430000|2021-07-19 22:07:10|384.68|382.08|384.6|382|384.68|382.08|384.6|382|0
1626732440000|2021-07-19 22:07:20|384.51|381.91|384.6|382|384.6|382|384.51|381.91|0
1626732450000|2021-07-19 22:07:30|384.43|381.83|383.91|381.31|384.43|381.83|383.91|381.31|0
1626732460000|2021-07-19 22:07:40|384.08|381.48|383.91|381.31|384.08|381.48|383.91|381.31|0
1626732480000|2021-07-19 22:08:00|383.74|381.14|383.91|381.31|383.91|381.31|383.74|381.14|0
1626732490000|2021-07-19 22:08:10|383.74|381.14|383.74|381.14|383.74|381.14|383.74|381.14|0
1626732500000|2021-07-19 22:08:20|383.91|381.31|383.91|381.31|383.91|381.31|383.91|381.31|0
1626732520000|2021-07-19 22:08:40|383.74|381.14|383.74|381.14|383.74|381.14|383.74|381.14|0
1626732530000|2021-07-19 22:08:50|383.57|380.97|383.57|380.97|383.57|380.97|383.57|380.97|0
1626732560000|2021-07-19 22:09:20|383.39|380.79|383.57|380.97|383.57|380.97|383.39|380.79|0
1626732570000|2021-07-19 22:09:30|383.39|380.79|383.39|380.79|383.39|380.79|383.39|380.79|0
1626732590000|2021-07-19 22:09:50|383.22|380.62|383.57|380.97|383.57|380.97|383.22|380.62|0
1626732610000|2021-07-19 22:10:10|383.74|381.14|383.74|381.14|383.74|381.14|383.74|381.14|0
1626732620000|2021-07-19 22:10:20|384.08|381.48|384.08|381.48|384.08|381.48|384.08|381.48|0
1626732640000|2021-07-19 22:10:40|383.91|381.31|383.91|381.31|383.91|381.31|383.91|381.31|0
1626732670000|2021-07-19 22:11:10|383.74|381.14|383.74|381.14|383.74|381.14|383.74|381.14|0
1626732700000|2021-07-19 22:11:40|383.82|381.22|383.74|381.14|383.91|381.31|383.74|381.14|0
1626732720000|2021-07-19 22:12:00|383.56|380.96|383.56|380.96|383.56|380.96|383.56|380.96|0
1626732730000|2021-07-19 22:12:10|383.74|381.14|383.74|381.14|383.74|381.14|383.74|381.14|0
1626732750000|2021-07-19 22:12:30|383.82|381.22|383.82|381.22|383.82|381.22|383.82|381.22|0
1626732760000|2021-07-19 22:12:40|383.74|381.14|383.74|381.14|383.74|381.14|383.74|381.14|0
1626732790000|2021-07-19 22:13:10|383.91|381.31|383.91|381.31|383.91|381.31|383.91|381.31|0
1626732820000|2021-07-19 22:13:40|383.74|381.14|383.74|381.14|383.74|381.14|383.74|381.14|0
1626732830000|2021-07-19 22:13:50|383.91|381.31|383.91|381.31|383.91|381.31|383.91|381.31|0
1626732880000|2021-07-19 22:14:40|383.74|381.14|383.74|381.14|383.74|381.14|383.74|381.14|0
1626732890000|2021-07-19 22:14:50|383.56|380.96|383.47|380.87|383.56|380.96|383.47|380.87|0
1626732900000|2021-07-19 22:15:00|383.39|380.79|383.56|380.96|383.56|380.96|383.39|380.79|0
1626732910000|2021-07-19 22:15:10|383.47|380.87|383.56|380.96|383.56|380.96|383.47|380.87|0
1626732930000|2021-07-19 22:15:30|383.39|380.79|383.22|380.62|383.39|380.79|383.22|380.62|0
1626732940000|2021-07-19 22:15:40|383.39|380.79|383.39|380.79|383.39|380.79|383.39|380.79|0
1626732980000|2021-07-19 22:16:20|383.47|380.87|383.39|380.79|383.47|380.87|383.39|380.79|0
1626733060000|2021-07-19 22:17:40|383.22|380.62|383.22|380.62|383.22|380.62|383.22|380.62|0
1626733070000|2021-07-19 22:17:50|383.04|380.44|383.04|380.44|383.04|380.44|383.04|380.44|0
1626733080000|2021-07-19 22:18:00|383.13|380.53|383.13|380.53|383.13|380.53|383.13|380.53|0
1626733090000|2021-07-19 22:18:10|383.04|380.44|383.04|380.44|383.04|380.44|383.04|380.44|0
1626733110000|2021-07-19 22:18:30|383.13|380.53|383.22|380.62|383.22|380.62|383.13|380.53|0
1626733120000|2021-07-19 22:18:40|383.04|380.44|382.87|380.27|383.04|380.44|382.87|380.27|0
1626733140000|2021-07-19 22:19:00|382.7|380.1|382.7|380.1|382.7|380.1|382.7|380.1|0
1626733170000|2021-07-19 22:19:30|382.53|379.93|382.53|379.93|382.53|379.93|382.53|379.93|0
1626733200000|2021-07-19 22:20:00|382.7|380.1|382.7|380.1|382.7|380.1|382.7|380.1|0
1626733210000|2021-07-19 22:20:10|382.61|380.01|382.7|380.1|382.7|380.1|382.61|380.01|0
1626733220000|2021-07-19 22:20:20|382.61|380.01|382.61|380.01|382.61|380.01|382.61|380.01|0
1626733230000|2021-07-19 22:20:30|382.7|380.1|382.7|380.1|382.7|380.1|382.7|380.1|0
1626733240000|2021-07-19 22:20:40|382.87|380.27|382.87|380.27|382.87|380.27|382.87|380.27|0
1626733280000|2021-07-19 22:21:20|382.7|380.1|382.87|380.27|382.87|380.27|382.7|380.1|0
1626733370000|2021-07-19 22:22:50|382.7|380.1|382.7|380.1|382.7|380.1|382.7|380.1|0
1626733390000|2021-07-19 22:23:10|382.61|380.01|382.7|380.1|382.7|380.1|382.61|380.01|0
1626733410000|2021-07-19 22:23:30|382.87|380.27|382.87|380.27|382.87|380.27|382.87|380.27|0
1626733530000|2021-07-19 22:25:30|382.78|380.18|382.78|380.18|382.87|380.27|382.78|380.18|0
1626733540000|2021-07-19 22:25:40|382.87|380.27|382.87|380.27|382.87|380.27|382.87|380.27|0
1626733620000|2021-07-19 22:27:00|382.7|380.1|382.7|380.1|382.7|380.1|382.7|380.1|0
1626733650000|2021-07-19 22:27:30|382.52|379.92|382.52|379.92|382.52|379.92|382.52|379.92|0
1626733670000|2021-07-19 22:27:50|382.43|379.83|382.52|379.92|382.52|379.92|382.43|379.83|0
1626733680000|2021-07-19 22:28:00|382.61|380.01|382.52|379.92|382.61|380.01|382.52|379.92|0
1626733690000|2021-07-19 22:28:10|382.61|380.01|382.7|380.1|382.7|380.1|382.61|380.01|0
1626733750000|2021-07-19 22:29:10|382.69|380.09|382.69|380.09|382.69|380.09|382.69|380.09|0
1626733800000|2021-07-19 22:30:00|383.04|380.44|383.04|380.44|383.04|380.44|383.04|380.44|0
1626733820000|2021-07-19 22:30:20|383.12|380.52|383.04|380.44|383.21|380.61|383.04|380.44|0
1626733830000|2021-07-19 22:30:30|383.21|380.61|383.21|380.61|383.21|380.61|383.21|380.61|0
1626733850000|2021-07-19 22:30:50|383.12|380.52|383.12|380.52|383.12|380.52|383.12|380.52|0
1626733860000|2021-07-19 22:31:00|383.21|380.61|383.04|380.44|383.21|380.61|383.04|380.44|0
1626733980000|2021-07-19 22:33:00|382.87|380.27|382.87|380.27|382.87|380.27|382.87|380.27|0
1626734000000|2021-07-19 22:33:20|382.86|380.26|382.86|380.26|382.86|380.26|382.86|380.26|0
1626734010000|2021-07-19 22:33:30|382.78|380.18|382.52|379.92|382.78|380.18|382.52|379.92|0
1626734020000|2021-07-19 22:33:40|382.6|380|382.69|380.09|382.69|380.09|382.6|380|0
1626734030000|2021-07-19 22:33:50|382.52|379.92|382.52|379.92|382.52|379.92|382.52|379.92|0
1626734070000|2021-07-19 22:34:30|382.43|379.83|382.43|379.83|382.52|379.92|382.43|379.83|0
1626734090000|2021-07-19 22:34:50|382.35|379.75|382.35|379.75|382.35|379.75|382.35|379.75|0
1626734100000|2021-07-19 22:35:00|382.52|379.92|382.52|379.92|382.52|379.92|382.52|379.92|0
1626734110000|2021-07-19 22:35:10|382.43|379.83|382.52|379.92|382.52|379.92|382.43|379.83|0
1626734270000|2021-07-19 22:37:50|382.69|380.09|382.69|380.09|382.69|380.09|382.69|380.09|0
1626734300000|2021-07-19 22:38:20|382.6|380|382.6|380|382.6|380|382.52|379.92|0
1626734310000|2021-07-19 22:38:30|382.69|380.09|382.69|380.09|382.69|380.09|382.69|380.09|0
1626734320000|2021-07-19 22:38:40|382.6|380|382.52|379.92|382.6|380|382.52|379.92|0
1626734350000|2021-07-19 22:39:10|382.69|380.09|382.69|380.09|382.69|380.09|382.69|380.09|0
1626734360000|2021-07-19 22:39:20|382.6|380|382.52|379.92|382.6|380|382.52|379.92|0
1626734370000|2021-07-19 22:39:30|382.69|380.09|382.69|380.09|382.69|380.09|382.69|380.09|0
1626734380000|2021-07-19 22:39:40|382.6|380|382.6|380|382.6|380|382.6|380|0
1626734390000|2021-07-19 22:39:50|382.69|380.09|382.86|380.26|382.86|380.26|382.69|380.09|0
1626734490000|2021-07-19 22:41:30|382.69|380.09|382.69|380.09|382.69|380.09|382.69|380.09|0
1626734540000|2021-07-19 22:42:20|382.86|380.26|382.86|380.26|382.86|380.26|382.86|380.26|0
1626734590000|2021-07-19 22:43:10|382.69|380.09|382.6|380|382.69|380.09|382.6|380|0
1626734600000|2021-07-19 22:43:20|382.69|380.09|382.6|380|382.69|380.09|382.52|379.92|0
1626734610000|2021-07-19 22:43:30|382.69|380.09|382.69|380.09|382.69|380.09|382.69|380.09|0
1626734700000|2021-07-19 22:45:00|382.86|380.26|382.86|380.26|382.86|380.26|382.86|380.26|0
1626734770000|2021-07-19 22:46:10|383.03|380.43|383.03|380.43|383.03|380.43|383.03|380.43|0
1626734830000|2021-07-19 22:47:10|383.2|380.6|383.37|380.77|383.37|380.77|383.2|380.6|0
1626734840000|2021-07-19 22:47:20|383.2|380.6|383.37|380.77|383.37|380.77|383.2|380.6|0
1626734890000|2021-07-19 22:48:10|383.2|380.6|383.2|380.6|383.2|380.6|383.2|380.6|0
1626734940000|2021-07-19 22:49:00|383.03|380.43|383.03|380.43|383.03|380.43|383.03|380.43|0
1626735120000|2021-07-19 22:52:00|383.11|380.51|383.2|380.6|383.2|380.6|383.11|380.51|0
1626735150000|2021-07-19 22:52:30|383.03|380.43|383.03|380.43|383.03|380.43|383.03|380.43|0
1626735210000|2021-07-19 22:53:30|383.2|380.6|383.2|380.6|383.2|380.6|383.2|380.6|0
1626735280000|2021-07-19 22:54:40|383.28|380.68|383.37|380.77|383.37|380.77|383.28|380.68|0
1626735370000|2021-07-19 22:56:10|383.28|380.68|383.37|380.77|383.37|380.77|383.28|380.68|0
1626735400000|2021-07-19 22:56:40|383.2|380.6|383.2|380.6|383.2|380.6|383.2|380.6|0
1626735430000|2021-07-19 22:57:10|383.37|380.77|383.37|380.77|383.37|380.77|383.37|380.77|0
1626735470000|2021-07-19 22:57:50|383.54|380.94|383.54|380.94|383.54|380.94|383.54|380.94|0
1626735480000|2021-07-19 22:58:00|383.89|381.29|383.89|381.29|383.89|381.29|383.89|381.29|0
1626735500000|2021-07-19 22:58:20|384.06|381.46|384.06|381.46|384.06|381.46|384.06|381.46|0
1626735570000|2021-07-19 22:59:30|384.4|381.8|384.4|381.8|384.4|381.8|384.4|381.8|0
1626735590000|2021-07-19 22:59:50|384.57|381.97|384.57|381.97|384.57|381.97|384.57|381.97|0
1626735600000|2021-07-19 23:00:00|384.75|382.15|384.75|382.15|384.75|382.15|384.57|381.97|0
1626735610000|2021-07-19 23:00:10|385.44|382.84|385.61|383.01|385.78|383.18|385.44|382.84|0
1626735620000|2021-07-19 23:00:20|385.69|383.09|385.61|383.01|385.69|383.09|385.61|383.01|0
1626735630000|2021-07-19 23:00:30|385.44|382.84|385.44|382.84|385.44|382.84|385.44|382.84|0
1626735640000|2021-07-19 23:00:40|385.61|383.01|385.61|383.01|385.61|383.01|385.61|383.01|0
1626735650000|2021-07-19 23:00:50|385.44|382.84|385.61|383.01|385.61|383.01|385.44|382.84|0
1626735660000|2021-07-19 23:01:00|385.78|383.18|385.78|383.18|385.78|383.18|385.78|383.18|0
1626735780000|2021-07-19 23:03:00|385.26|382.66|385.69|383.09|385.69|383.09|385.26|382.66|0
1626735790000|2021-07-19 23:03:10|385.61|383.01|385.44|382.84|385.61|383.01|385.44|382.84|0
1626735810000|2021-07-19 23:03:30|385.61|383.01|385.61|383.01|385.61|383.01|385.61|383.01|0
1626735820000|2021-07-19 23:03:40|385.52|382.92|385.52|382.92|385.52|382.92|385.52|382.92|0
1626735830000|2021-07-19 23:03:50|385.61|383.01|385.78|383.18|385.78|383.18|385.61|383.01|0
1626735870000|2021-07-19 23:04:30|385.95|383.35|385.95|383.35|385.95|383.35|385.95|383.35|0
1626735880000|2021-07-19 23:04:40|385.78|383.18|385.78|383.18|385.78|383.18|385.78|383.18|0
1626735890000|2021-07-19 23:04:50|385.61|383.01|385.78|383.18|385.78|383.18|385.61|383.01|0
1626735910000|2021-07-19 23:05:10|385.95|383.35|385.95|383.35|385.95|383.35|385.95|383.35|0
1626735950000|2021-07-19 23:05:50|385.78|383.18|385.78|383.18|385.78|383.18|385.78|383.18|0
1626735960000|2021-07-19 23:06:00|385.95|383.35|385.78|383.18|385.95|383.35|385.78|383.18|0
1626735990000|2021-07-19 23:06:30|385.61|383.01|385.61|383.01|385.61|383.01|385.61|383.01|0
1626736000000|2021-07-19 23:06:40|385.43|382.83|385.43|382.83|385.43|382.83|385.43|382.83|0
1626736080000|2021-07-19 23:08:00|385.26|382.66|385.43|382.83|385.43|382.83|385.26|382.66|0
1626736090000|2021-07-19 23:08:10|385.34|382.74|385.43|382.83|385.43|382.83|385.34|382.74|0
1626736180000|2021-07-19 23:09:40|385.34|382.74|385|382.4|385.34|382.74|385|382.4|0
1626736190000|2021-07-19 23:09:50|384.91|382.31|385.09|382.49|385.09|382.49|384.91|382.31|0
1626736220000|2021-07-19 23:10:20|384.91|382.31|384.91|382.31|384.91|382.31|384.91|382.31|0
1626736240000|2021-07-19 23:10:40|384.82|382.22|384.74|382.14|384.82|382.22|384.74|382.14|0
1626736250000|2021-07-19 23:10:50|384.57|381.97|384.57|381.97|384.57|381.97|384.57|381.97|0
1626736260000|2021-07-19 23:11:00|384.48|381.88|384.57|381.97|384.57|381.97|384.48|381.88|0
1626736270000|2021-07-19 23:11:10|384.48|381.88|384.57|381.97|384.57|381.97|384.48|381.88|0
1626736280000|2021-07-19 23:11:20|384.4|381.8|384.4|381.8|384.4|381.8|384.4|381.8|0
1626736320000|2021-07-19 23:12:00|384.31|381.71|384.31|381.71|384.31|381.71|384.31|381.71|0
1626736330000|2021-07-19 23:12:10|384.4|381.8|384.4|381.8|384.4|381.8|384.4|381.8|0
1626736340000|2021-07-19 23:12:20|384.22|381.62|384.22|381.62|384.22|381.62|384.22|381.62|0
1626736390000|2021-07-19 23:13:10|383.88|381.28|383.88|381.28|383.88|381.28|383.88|381.28|0
1626736430000|2021-07-19 23:13:50|383.71|381.11|383.71|381.11|383.71|381.11|383.71|381.11|0
1626736470000|2021-07-19 23:14:30|383.53|380.93|383.36|380.76|383.53|380.93|383.36|380.76|0
1626736510000|2021-07-19 23:15:10|383.27|380.67|383.36|380.76|383.36|380.76|383.27|380.67|0
1626736550000|2021-07-19 23:15:50|383.27|380.67|383.19|380.59|383.27|380.67|383.19|380.59|0
1626736580000|2021-07-19 23:16:20|383.1|380.5|383.19|380.59|383.19|380.59|383.1|380.5|0
1626736620000|2021-07-19 23:17:00|383.53|380.93|383.53|380.93|383.53|380.93|383.53|380.93|0
1626736630000|2021-07-19 23:17:10|383.7|381.1|383.7|381.1|383.7|381.1|383.7|381.1|0
1626736640000|2021-07-19 23:17:20|383.88|381.28|383.88|381.28|383.88|381.28|383.88|381.28|0
1626736680000|2021-07-19 23:18:00|384.05|381.45|383.88|381.28|384.05|381.45|383.88|381.28|0
1626736690000|2021-07-19 23:18:10|384.05|381.45|383.96|381.36|384.05|381.45|383.88|381.28|0
1626736700000|2021-07-19 23:18:20|383.88|381.28|383.88|381.28|383.88|381.28|383.88|381.28|0
1626736750000|2021-07-19 23:19:10|383.79|381.19|383.79|381.19|383.79|381.19|383.79|381.19|0
1626736760000|2021-07-19 23:19:20|383.88|381.28|383.88|381.28|383.88|381.28|383.88|381.28|0
1626736770000|2021-07-19 23:19:30|383.79|381.19|383.88|381.28|383.88|381.28|383.79|381.19|0
1626736800000|2021-07-19 23:20:00|384.05|381.45|384.05|381.45|384.05|381.45|384.05|381.45|0
1626736810000|2021-07-19 23:20:10|384.13|381.53|384.05|381.45|384.13|381.53|384.05|381.45|0
1626736820000|2021-07-19 23:20:20|384.22|381.62|384.05|381.45|384.22|381.62|384.05|381.45|0
1626736840000|2021-07-19 23:20:40|384.22|381.62|384.22|381.62|384.22|381.62|384.22|381.62|0
1626736850000|2021-07-19 23:20:50|384.05|381.45|384.05|381.45|384.05|381.45|384.05|381.45|0
1626736860000|2021-07-19 23:21:00|384.22|381.62|384.22|381.62|384.22|381.62|384.22|381.62|0
1626736870000|2021-07-19 23:21:10|384.05|381.45|384.05|381.45|384.22|381.62|384.05|381.45|0
1626736900000|2021-07-19 23:21:40|383.87|381.27|383.87|381.27|383.87|381.27|383.87|381.27|0
1626736910000|2021-07-19 23:21:50|383.7|381.1|383.7|381.1|383.7|381.1|383.7|381.1|0
1626736940000|2021-07-19 23:22:20|383.61|381.01|383.53|380.93|383.61|381.01|383.53|380.93|0
1626736960000|2021-07-19 23:22:40|383.7|381.1|383.7|381.1|383.7|381.1|383.7|381.1|0
1626736970000|2021-07-19 23:22:50|383.87|381.27|383.7|381.1|383.87|381.27|383.7|381.1|0
1626736980000|2021-07-19 23:23:00|383.87|381.27|383.87|381.27|383.87|381.27|383.87|381.27|0
1626737010000|2021-07-19 23:23:30|384.05|381.45|384.05|381.45|384.05|381.45|384.05|381.45|0
1626737020000|2021-07-19 23:23:40|384.13|381.53|384.05|381.45|384.13|381.53|384.05|381.45|0
1626737030000|2021-07-19 23:23:50|383.87|381.27|383.7|381.1|383.87|381.27|383.7|381.1|0
1626737040000|2021-07-19 23:24:00|383.53|380.93|383.7|381.1|383.7|381.1|383.53|380.93|0
1626737100000|2021-07-19 23:25:00|383.61|381.01|383.61|381.01|383.61|381.01|383.61|381.01|0
1626737110000|2021-07-19 23:25:10|383.53|380.93|383.53|380.93|383.7|381.1|383.53|380.93|0
1626737120000|2021-07-19 23:25:20|383.7|381.1|383.7|381.1|383.7|381.1|383.7|381.1|0
1626737170000|2021-07-19 23:26:10|383.53|380.93|383.53|380.93|383.53|380.93|383.53|380.93|0
1626737180000|2021-07-19 23:26:20|383.36|380.76|383.35|380.75|383.36|380.76|383.35|380.75|0
1626737200000|2021-07-19 23:26:40|383.53|380.93|383.53|380.93|383.53|380.93|383.35|380.75|0
1626737210000|2021-07-19 23:26:50|383.44|380.84|383.44|380.84|383.44|380.84|383.44|380.84|0
1626737220000|2021-07-19 23:27:00|383.53|380.93|383.53|380.93|383.53|380.93|383.53|380.93|0
1626737230000|2021-07-19 23:27:10|383.35|380.75|383.44|380.84|383.44|380.84|383.35|380.75|0
1626737240000|2021-07-19 23:27:20|383.35|380.75|383.35|380.75|383.35|380.75|383.35|380.75|0
1626737250000|2021-07-19 23:27:30|383.18|380.58|383.18|380.58|383.35|380.75|383.18|380.58|0
1626737290000|2021-07-19 23:28:10|383.35|380.75|383.44|380.84|383.44|380.84|383.35|380.75|0
1626737300000|2021-07-19 23:28:20|383.53|380.93|383.35|380.75|383.53|380.93|383.35|380.75|0
1626737310000|2021-07-19 23:28:30|383.53|380.93|383.53|380.93|383.53|380.93|383.53|380.93|0
1626737360000|2021-07-19 23:29:20|383.7|381.1|383.7|381.1|383.7|381.1|383.7|381.1|0
1626737370000|2021-07-19 23:29:30|383.53|380.93|383.53|380.93|383.53|380.93|383.53|380.93|0
1626737400000|2021-07-19 23:30:00|383.7|381.1|383.7|381.1|383.87|381.27|383.7|381.1|0
1626737410000|2021-07-19 23:30:10|384.21|381.61|384.47|381.87|384.47|381.87|384.21|381.61|0
1626737420000|2021-07-19 23:30:20|384.39|381.79|384.56|381.96|384.56|381.96|384.39|381.79|0
1626737430000|2021-07-19 23:30:30|384.73|382.13|384.73|382.13|384.73|382.13|384.73|382.13|0
1626737440000|2021-07-19 23:30:40|384.56|381.96|384.39|381.79|384.56|381.96|384.39|381.79|0
1626737450000|2021-07-19 23:30:50|384.56|381.96|384.73|382.13|384.73|382.13|384.56|381.96|0
1626737460000|2021-07-19 23:31:00|384.9|382.3|385.08|382.48|385.08|382.48|384.9|382.3|0
1626737480000|2021-07-19 23:31:20|385.25|382.65|385.33|382.73|385.33|382.73|385.25|382.65|0
1626737490000|2021-07-19 23:31:30|385.25|382.65|385.59|382.99|385.59|382.99|385.25|382.65|0
1626737500000|2021-07-19 23:31:40|385.42|382.82|385.42|382.82|385.42|382.82|385.42|382.82|0
1626737510000|2021-07-19 23:31:50|385.25|382.65|385.25|382.65|385.25|382.65|385.16|382.56|0
1626737520000|2021-07-19 23:32:00|385.08|382.48|385.25|382.65|385.25|382.65|385.08|382.48|0
1626737530000|2021-07-19 23:32:10|385.08|382.48|385.08|382.48|385.08|382.48|385.08|382.48|0
1626737550000|2021-07-19 23:32:30|385.25|382.65|385.08|382.48|385.25|382.65|385.08|382.48|0
1626737570000|2021-07-19 23:32:50|384.9|382.3|385.08|382.48|385.08|382.48|384.9|382.3|0
1626737580000|2021-07-19 23:33:00|384.9|382.3|384.9|382.3|384.99|382.39|384.9|382.3|0
1626737600000|2021-07-19 23:33:20|385.08|382.48|385.08|382.48|385.08|382.48|385.08|382.48|0
1626737610000|2021-07-19 23:33:30|385.16|382.56|384.99|382.39|385.16|382.56|384.99|382.39|0
1626737620000|2021-07-19 23:33:40|384.9|382.3|384.9|382.3|384.9|382.3|384.9|382.3|0
1626737630000|2021-07-19 23:33:50|384.99|382.39|384.99|382.39|384.99|382.39|384.99|382.39|0
1626737640000|2021-07-19 23:34:00|385.25|382.65|385.08|382.48|385.25|382.65|385.08|382.48|0
1626737650000|2021-07-19 23:34:10|385.07|382.47|385.07|382.47|385.07|382.47|385.07|382.47|0
1626737660000|2021-07-19 23:34:20|384.9|382.3|384.9|382.3|384.9|382.3|384.9|382.3|0
1626737710000|2021-07-19 23:35:10|385.07|382.47|385.25|382.65|385.25|382.65|385.07|382.47|0
1626737720000|2021-07-19 23:35:20|385.07|382.47|385.07|382.47|385.07|382.47|385.07|382.47|0
1626737810000|2021-07-19 23:36:50|385.25|382.65|385.25|382.65|385.25|382.65|385.25|382.65|0
1626737840000|2021-07-19 23:37:20|385.16|382.56|385.16|382.56|385.16|382.56|385.16|382.56|0
1626737850000|2021-07-19 23:37:30|385.07|382.47|385.07|382.47|385.25|382.65|385.07|382.47|0
1626737860000|2021-07-19 23:37:40|384.9|382.3|384.98|382.38|384.98|382.38|384.9|382.3|0
1626737870000|2021-07-19 23:37:50|385.07|382.47|384.98|382.38|385.07|382.47|384.98|382.38|0
1626737880000|2021-07-19 23:38:00|385.07|382.47|385.25|382.65|385.25|382.65|385.07|382.47|0
1626737890000|2021-07-19 23:38:10|385.07|382.47|385.07|382.47|385.07|382.47|385.07|382.47|0
1626737900000|2021-07-19 23:38:20|384.9|382.3|384.9|382.3|384.9|382.3|384.9|382.3|0
1626737910000|2021-07-19 23:38:30|385.07|382.47|385.07|382.47|385.07|382.47|385.07|382.47|0
1626737920000|2021-07-19 23:38:40|384.9|382.3|384.9|382.3|384.9|382.3|384.9|382.3|0
1626738000000|2021-07-19 23:40:00|384.73|382.13|384.73|382.13|384.73|382.13|384.73|382.13|0
1626738010000|2021-07-19 23:40:10|384.9|382.3|384.9|382.3|384.9|382.3|384.9|382.3|0
1626738020000|2021-07-19 23:40:20|385.07|382.47|385.07|382.47|385.07|382.47|385.07|382.47|0
1626738050000|2021-07-19 23:40:50|384.9|382.3|384.9|382.3|384.9|382.3|384.9|382.3|0
1626738070000|2021-07-19 23:41:10|385.07|382.47|384.98|382.38|385.07|382.47|384.98|382.38|0
1626738080000|2021-07-19 23:41:20|385.07|382.47|385.42|382.82|385.42|382.82|385.07|382.47|0
1626738090000|2021-07-19 23:41:30|385.24|382.64|385.24|382.64|385.24|382.64|385.24|382.64|0
1626738100000|2021-07-19 23:41:40|385.42|382.82|385.42|382.82|385.42|382.82|385.42|382.82|0
1626738110000|2021-07-19 23:41:50|385.24|382.64|385.24|382.64|385.24|382.64|385.24|382.64|0
1626738120000|2021-07-19 23:42:00|385.07|382.47|385.07|382.47|385.07|382.47|385.07|382.47|0
1626738130000|2021-07-19 23:42:10|385.24|382.64|385.42|382.82|385.42|382.82|385.24|382.64|0
1626738140000|2021-07-19 23:42:20|385.24|382.64|385.42|382.82|385.42|382.82|385.24|382.64|0
1626738150000|2021-07-19 23:42:30|385.24|382.64|385.42|382.82|385.42|382.82|385.24|382.64|0
1626738160000|2021-07-19 23:42:40|385.24|382.64|385.24|382.64|385.24|382.64|385.24|382.64|0
1626738180000|2021-07-19 23:43:00|385.42|382.82|385.42|382.82|385.42|382.82|385.42|382.82|0
1626738210000|2021-07-19 23:43:30|385.59|382.99|385.59|382.99|385.59|382.99|385.59|382.99|0
1626738240000|2021-07-19 23:44:00|385.76|383.16|385.76|383.16|385.76|383.16|385.76|383.16|0
1626738250000|2021-07-19 23:44:10|385.59|382.99|385.76|383.16|385.76|383.16|385.59|382.99|0
1626738270000|2021-07-19 23:44:30|385.67|383.07|385.76|383.16|385.76|383.16|385.67|383.07|0
1626738280000|2021-07-19 23:44:40|385.93|383.33|385.93|383.33|385.93|383.33|385.93|383.33|0
1626738290000|2021-07-19 23:44:50|386.11|383.51|386.28|383.68|386.28|383.68|386.11|383.51|0
1626738300000|2021-07-19 23:45:00|385.93|383.33|385.67|383.07|385.93|383.33|385.59|382.99|0
1626738310000|2021-07-19 23:45:10|385.76|383.16|385.76|383.16|385.76|383.16|385.76|383.16|0
1626738320000|2021-07-19 23:45:20|385.93|383.33|385.93|383.33|385.93|383.33|385.76|383.16|0
1626738340000|2021-07-19 23:45:40|386.11|383.51|386.11|383.51|386.11|383.51|386.11|383.51|0
1626738350000|2021-07-19 23:45:50|385.93|383.33|385.93|383.33|385.93|383.33|385.93|383.33|0
1626738360000|2021-07-19 23:46:00|386.11|383.51|386.11|383.51|386.11|383.51|386.11|383.51|0
1626738370000|2021-07-19 23:46:10|386.02|383.42|386.11|383.51|386.11|383.51|386.02|383.42|0
1626738380000|2021-07-19 23:46:20|385.93|383.33|385.93|383.33|385.93|383.33|385.93|383.33|0
1626738420000|2021-07-19 23:47:00|385.76|383.16|385.76|383.16|385.76|383.16|385.76|383.16|0
1626738430000|2021-07-19 23:47:10|385.59|382.99|385.59|382.99|385.59|382.99|385.59|382.99|0
1626738440000|2021-07-19 23:47:20|385.41|382.81|385.41|382.81|385.41|382.81|385.41|382.81|0
1626738470000|2021-07-19 23:47:50|385.59|382.99|385.59|382.99|385.59|382.99|385.59|382.99|0
1626738480000|2021-07-19 23:48:00|385.5|382.9|385.5|382.9|385.5|382.9|385.5|382.9|0
1626738490000|2021-07-19 23:48:10|385.41|382.81|385.59|382.99|385.59|382.99|385.41|382.81|0
1626738530000|2021-07-19 23:48:50|385.76|383.16|385.76|383.16|385.76|383.16|385.76|383.16|0
1626738540000|2021-07-19 23:49:00|385.59|382.99|385.59|382.99|385.67|383.07|385.59|382.99|0
1626738560000|2021-07-19 23:49:20|385.76|383.16|385.67|383.07|385.76|383.16|385.67|383.07|0
1626738570000|2021-07-19 23:49:30|385.76|383.16|385.67|383.07|385.76|383.16|385.67|383.07|0
1626738580000|2021-07-19 23:49:40|385.59|382.99|385.59|382.99|385.59|382.99|385.59|382.99|0
1626738590000|2021-07-19 23:49:50|385.76|383.16|385.59|382.99|385.76|383.16|385.59|382.99|0
1626738600000|2021-07-19 23:50:00|385.41|382.81|385.59|382.99|385.59|382.99|385.41|382.81|0
1626738610000|2021-07-19 23:50:10|385.58|382.98|385.24|382.64|385.58|382.98|385.24|382.64|0
1626738620000|2021-07-19 23:50:20|385.32|382.72|385.41|382.81|385.41|382.81|385.32|382.72|0
1626738630000|2021-07-19 23:50:30|385.24|382.64|385.07|382.47|385.24|382.64|385.07|382.47|0
1626738660000|2021-07-19 23:51:00|384.89|382.29|385.07|382.47|385.07|382.47|384.89|382.29|0
1626738670000|2021-07-19 23:51:10|384.89|382.29|385.07|382.47|385.07|382.47|384.89|382.29|0
1626738680000|2021-07-19 23:51:20|384.89|382.29|384.89|382.29|385.07|382.47|384.89|382.29|0
1626738690000|2021-07-19 23:51:30|385.07|382.47|385.07|382.47|385.07|382.47|385.07|382.47|0
1626738700000|2021-07-19 23:51:40|384.98|382.38|385.07|382.47|385.07|382.47|384.89|382.29|0
1626738710000|2021-07-19 23:51:50|384.89|382.29|384.89|382.29|384.98|382.38|384.89|382.29|0
1626738720000|2021-07-19 23:52:00|385.07|382.47|384.89|382.29|385.07|382.47|384.89|382.29|0
1626738730000|2021-07-19 23:52:10|384.72|382.12|384.72|382.12|384.72|382.12|384.72|382.12|0
1626738740000|2021-07-19 23:52:20|384.55|381.95|384.55|381.95|384.55|381.95|384.55|381.95|0
1626738760000|2021-07-19 23:52:40|384.72|382.12|384.72|382.12|384.72|382.12|384.72|382.12|0
1626738770000|2021-07-19 23:52:50|384.89|382.29|384.89|382.29|384.89|382.29|384.8|382.2|0
1626738780000|2021-07-19 23:53:00|385.07|382.47|385.07|382.47|385.07|382.47|385.07|382.47|0
1626738800000|2021-07-19 23:53:20|385.24|382.64|385.07|382.47|385.24|382.64|385.07|382.47|0
1626738810000|2021-07-19 23:53:30|385.15|382.55|385.15|382.55|385.15|382.55|385.15|382.55|0
1626738820000|2021-07-19 23:53:40|385.24|382.64|385.07|382.47|385.24|382.64|385.07|382.47|0
1626738830000|2021-07-19 23:53:50|385.15|382.55|385.07|382.47|385.15|382.55|385.07|382.47|0
1626738840000|2021-07-19 23:54:00|385.24|382.64|385.24|382.64|385.24|382.64|385.24|382.64|0
1626738850000|2021-07-19 23:54:10|385.41|382.81|385.76|383.16|385.76|383.16|385.41|382.81|0
1626738860000|2021-07-19 23:54:20|385.67|383.07|385.67|383.07|385.67|383.07|385.67|383.07|0
1626738870000|2021-07-19 23:54:30|385.76|383.16|385.93|383.33|385.93|383.33|385.76|383.16|0
1626738880000|2021-07-19 23:54:40|385.84|383.24|385.93|383.33|385.93|383.33|385.84|383.24|0
1626738900000|2021-07-19 23:55:00|385.76|383.16|385.76|383.16|385.93|383.33|385.76|383.16|0
1626738910000|2021-07-19 23:55:10|385.84|383.24|385.76|383.16|385.84|383.24|385.67|383.07|0
1626738920000|2021-07-19 23:55:20|385.58|382.98|385.58|382.98|385.67|383.07|385.58|382.98|0
1626738950000|2021-07-19 23:55:50|385.49|382.89|385.24|382.64|385.49|382.89|385.24|382.64|0
1626738960000|2021-07-19 23:56:00|385.41|382.81|385.24|382.64|385.41|382.81|385.24|382.64|0
1626738970000|2021-07-19 23:56:10|385.06|382.46|385.24|382.64|385.24|382.64|385.06|382.46|0
1626738990000|2021-07-19 23:56:30|385.15|382.55|385.24|382.64|385.24|382.64|385.06|382.46|0
1626739000000|2021-07-19 23:56:40|385.06|382.46|385.06|382.46|385.06|382.46|385.06|382.46|0
1626739020000|2021-07-19 23:57:00|385.24|382.64|385.24|382.64|385.24|382.64|385.24|382.64|0
1626739040000|2021-07-19 23:57:20|385.06|382.46|385.06|382.46|385.06|382.46|385.06|382.46|0
1626739050000|2021-07-19 23:57:30|384.89|382.29|385.06|382.46|385.06|382.46|384.72|382.12|0
1626739070000|2021-07-19 23:57:50|385.24|382.64|385.24|382.64|385.24|382.64|385.24|382.64|0
1626739090000|2021-07-19 23:58:10|385.41|382.81|385.41|382.81|385.41|382.81|385.41|382.81|0
1626739100000|2021-07-19 23:58:20|385.24|382.64|385.24|382.64|385.24|382.64|385.24|382.64|0
1626739110000|2021-07-19 23:58:30|385.15|382.55|385.06|382.46|385.15|382.55|385.06|382.46|0
1626739130000|2021-07-19 23:58:50|384.89|382.29|384.89|382.29|384.89|382.29|384.72|382.12|0
1626739140000|2021-07-19 23:59:00|384.8|382.2|384.72|382.12|384.8|382.2|384.72|382.12|0
1626739150000|2021-07-19 23:59:10|384.89|382.29|384.89|382.29|384.89|382.29|384.8|382.2|0
1626739160000|2021-07-19 23:59:20|384.8|382.2|384.89|382.29|384.89|382.29|384.8|382.2|0
1626739170000|2021-07-19 23:59:30|384.72|382.12|384.72|382.12|384.72|382.12|384.72|382.12|0
1626739180000|2021-07-19 23:59:40|384.8|382.2|384.89|382.29|384.89|382.29|384.8|382.2|0
1626739190000|2021-07-19 23:59:50|384.97|382.37|385.06|382.46|385.06|382.46|384.97|382.37|0
1626739200000|2021-07-20 00:00:00|385.23|382.63|385.06|382.46|385.23|382.63|385.06|382.46|0
1626739210000|2021-07-20 00:00:10|385.41|382.81|385.41|382.81|385.58|382.98|385.41|382.81|0
1626739220000|2021-07-20 00:00:20|385.32|382.72|385.23|382.63|385.41|382.81|385.23|382.63|0
1626739230000|2021-07-20 00:00:30|385.41|382.81|385.23|382.63|385.41|382.81|385.23|382.63|0
1626739240000|2021-07-20 00:00:40|385.41|382.81|385.23|382.63|385.58|382.98|385.23|382.63|0
1626739250000|2021-07-20 00:00:50|385.41|382.81|385.84|383.24|385.93|383.33|385.41|382.81|0
1626739260000|2021-07-20 00:01:00|385.93|383.33|386.27|383.67|386.44|383.84|385.93|383.33|0
1626739270000|2021-07-20 00:01:10|386.1|383.5|386.1|383.5|386.27|383.67|386.1|383.5|0
1626739280000|2021-07-20 00:01:20|386.18|383.58|386.1|383.5|386.18|383.58|386.1|383.5|0
1626739290000|2021-07-20 00:01:30|386.27|383.67|386.27|383.67|386.27|383.67|386.27|383.67|0
1626739300000|2021-07-20 00:01:40|386.18|383.58|386.44|383.84|386.44|383.84|386.18|383.58|0
1626739310000|2021-07-20 00:01:50|386.27|383.67|386.27|383.67|386.27|383.67|386.27|383.67|0
1626739320000|2021-07-20 00:02:00|386.1|383.5|386.1|383.5|386.1|383.5|386.1|383.5|0
1626739330000|2021-07-20 00:02:10|386.27|383.67|386.1|383.5|386.27|383.67|386.1|383.5|0
1626739340000|2021-07-20 00:02:20|386.27|383.67|386.27|383.67|386.44|383.84|386.27|383.67|0
1626739350000|2021-07-20 00:02:30|386.44|383.84|386.44|383.84|386.44|383.84|386.35|383.75|0
1626739370000|2021-07-20 00:02:50|386.62|384.02|386.62|384.02|386.96|384.36|386.62|384.02|0
1626739380000|2021-07-20 00:03:00|386.44|383.84|386.53|383.93|386.79|384.19|386.44|383.84|0
1626739390000|2021-07-20 00:03:10|386.62|384.02|386.96|384.36|386.96|384.36|386.62|384.02|0
1626739400000|2021-07-20 00:03:20|386.87|384.27|386.79|384.19|386.96|384.36|386.79|384.19|0
1626739420000|2021-07-20 00:03:40|386.96|384.36|386.96|384.36|386.96|384.36|386.79|384.19|0
1626739430000|2021-07-20 00:03:50|386.79|384.19|386.96|384.36|386.96|384.36|386.79|384.19|0
1626739440000|2021-07-20 00:04:00|386.79|384.19|386.79|384.19|386.96|384.36|386.79|384.19|0
1626739450000|2021-07-20 00:04:10|386.52|383.92|386.44|383.84|386.52|383.92|386.44|383.84|0
1626739460000|2021-07-20 00:04:20|386.27|383.67|386.44|383.84|386.61|384.01|386.27|383.67|0
1626739470000|2021-07-20 00:04:30|386.35|383.75|386.44|383.84|386.44|383.84|386.35|383.75|0
1626739480000|2021-07-20 00:04:40|386.61|384.01|386.44|383.84|386.61|384.01|386.44|383.84|0
1626739500000|2021-07-20 00:05:00|386.1|383.5|386.1|383.5|386.27|383.67|386.1|383.5|0
1626739510000|2021-07-20 00:05:10|386.27|383.67|386.44|383.84|386.44|383.84|386.1|383.5|0
1626739530000|2021-07-20 00:05:30|386.27|383.67|386.27|383.67|386.27|383.67|386.27|383.67|0
1626739540000|2021-07-20 00:05:40|386.44|383.84|386.44|383.84|386.44|383.84|386.44|383.84|0
1626739550000|2021-07-20 00:05:50|386.35|383.75|386.44|383.84|386.44|383.84|386.35|383.75|0
1626739560000|2021-07-20 00:06:00|386.61|384.01|386.61|384.01|386.61|384.01|386.61|384.01|0
1626739570000|2021-07-20 00:06:10|386.44|383.84|386.44|383.84|386.44|383.84|386.44|383.84|0
1626739590000|2021-07-20 00:06:30|386.61|384.01|386.61|384.01|386.61|384.01|386.61|384.01|0
1626739600000|2021-07-20 00:06:40|386.79|384.19|386.96|384.36|386.96|384.36|386.79|384.19|0
1626739610000|2021-07-20 00:06:50|386.87|384.27|386.96|384.36|386.96|384.36|386.79|384.19|0
1626739620000|2021-07-20 00:07:00|386.79|384.19|386.96|384.36|386.96|384.36|386.79|384.19|0
1626739630000|2021-07-20 00:07:10|386.87|384.27|386.79|384.19|386.96|384.36|386.79|384.19|0
1626739640000|2021-07-20 00:07:20|386.96|384.36|386.96|384.36|386.96|384.36|386.96|384.36|0
1626739660000|2021-07-20 00:07:40|386.79|384.19|386.79|384.19|386.96|384.36|386.79|384.19|0
1626739670000|2021-07-20 00:07:50|386.96|384.36|386.96|384.36|386.96|384.36|386.96|384.36|0
1626739690000|2021-07-20 00:08:10|386.79|384.19|386.79|384.19|386.79|384.19|386.79|384.19|0
1626739700000|2021-07-20 00:08:20|386.61|384.01|386.44|383.84|386.61|384.01|386.44|383.84|0
1626739710000|2021-07-20 00:08:30|386.27|383.67|386.35|383.75|386.35|383.75|386.27|383.67|0
1626739720000|2021-07-20 00:08:40|386.27|383.67|386.27|383.67|386.27|383.67|386.27|383.67|0
1626739730000|2021-07-20 00:08:50|386.18|383.58|386.27|383.67|386.27|383.67|386.18|383.58|0
1626739740000|2021-07-20 00:09:00|386.09|383.49|385.92|383.32|386.09|383.49|385.92|383.32|0
1626739750000|2021-07-20 00:09:10|385.75|383.15|385.58|382.98|385.75|383.15|385.58|382.98|0
1626739760000|2021-07-20 00:09:20|385.4|382.8|385.58|382.98|385.58|382.98|385.4|382.8|0
1626739770000|2021-07-20 00:09:30|385.4|382.8|385.23|382.63|385.4|382.8|385.23|382.63|0
1626739780000|2021-07-20 00:09:40|385.4|382.8|385.23|382.63|385.4|382.8|385.23|382.63|0
1626739800000|2021-07-20 00:10:00|385.06|382.46|385.23|382.63|385.23|382.63|385.06|382.46|0
1626739810000|2021-07-20 00:10:10|385.06|382.46|384.54|381.94|385.06|382.46|384.54|381.94|0
1626739820000|2021-07-20 00:10:20|384.71|382.11|384.45|381.85|384.71|382.11|384.45|381.85|0
1626739830000|2021-07-20 00:10:30|384.54|381.94|384.28|381.68|384.54|381.94|384.19|381.59|0
1626739840000|2021-07-20 00:10:40|384.37|381.77|384.37|381.77|384.37|381.77|384.37|381.77|0
1626739850000|2021-07-20 00:10:50|384.45|381.85|384.37|381.77|384.54|381.94|384.37|381.77|0
1626739860000|2021-07-20 00:11:00|384.54|381.94|384.88|382.28|384.88|382.28|384.54|381.94|0
1626739870000|2021-07-20 00:11:10|384.71|382.11|384.54|381.94|384.71|382.11|384.54|381.94|0
1626739880000|2021-07-20 00:11:20|384.37|381.77|384.88|382.28|384.88|382.28|384.37|381.77|0
1626739900000|2021-07-20 00:11:40|385.06|382.46|385.06|382.46|385.06|382.46|385.06|382.46|0
1626739910000|2021-07-20 00:11:50|385.23|382.63|385.14|382.54|385.23|382.63|385.14|382.54|0
1626739920000|2021-07-20 00:12:00|385.06|382.46|385.06|382.46|385.06|382.46|385.06|382.46|0
1626739930000|2021-07-20 00:12:10|384.88|382.28|384.88|382.28|384.88|382.28|384.88|382.28|0
1626739940000|2021-07-20 00:12:20|384.71|382.11|384.54|381.94|384.71|382.11|384.54|381.94|0
1626739960000|2021-07-20 00:12:40|384.62|382.02|384.62|382.02|384.62|382.02|384.62|382.02|0
1626739970000|2021-07-20 00:12:50|384.71|382.11|384.88|382.28|384.88|382.28|384.71|382.11|0
1626739980000|2021-07-20 00:13:00|384.97|382.37|385.23|382.63|385.23|382.63|384.97|382.37|0
1626739990000|2021-07-20 00:13:10|385.4|382.8|385.31|382.71|385.4|382.8|385.31|382.71|0
1626740000000|2021-07-20 00:13:20|385.4|382.8|385.23|382.63|385.4|382.8|385.23|382.63|0
1626740020000|2021-07-20 00:13:40|385.4|382.8|385.4|382.8|385.4|382.8|385.4|382.8|0
1626740030000|2021-07-20 00:13:50|385.23|382.63|385.23|382.63|385.23|382.63|385.23|382.63|0
1626740040000|2021-07-20 00:14:00|385.14|382.54|385.23|382.63|385.23|382.63|385.14|382.54|0
1626740050000|2021-07-20 00:14:10|385.4|382.8|385.57|382.97|385.57|382.97|385.4|382.8|0
1626740060000|2021-07-20 00:14:20|385.75|383.15|385.57|382.97|385.75|383.15|385.57|382.97|0
1626740070000|2021-07-20 00:14:30|385.4|382.8|385.4|382.8|385.4|382.8|385.4|382.8|0
1626740080000|2021-07-20 00:14:40|385.23|382.63|385.57|382.97|385.57|382.97|385.23|382.63|0
1626740100000|2021-07-20 00:15:00|385.75|383.15|385.75|383.15|385.92|383.32|385.75|383.15|0
1626740110000|2021-07-20 00:15:10|385.92|383.32|385.57|382.97|385.92|383.32|385.57|382.97|0
1626740120000|2021-07-20 00:15:20|385.66|383.06|385.83|383.23|385.83|383.23|385.57|382.97|0
1626740130000|2021-07-20 00:15:30|385.57|382.97|385.57|382.97|385.75|383.15|385.57|382.97|0
1626740140000|2021-07-20 00:15:40|385.66|383.06|385.57|382.97|385.66|383.06|385.57|382.97|0
1626740150000|2021-07-20 00:15:50|385.74|383.14|385.74|383.14|385.74|383.14|385.74|383.14|0
1626740160000|2021-07-20 00:16:00|385.92|383.32|385.92|383.32|386|383.4|385.92|383.32|0
1626740170000|2021-07-20 00:16:10|385.83|383.23|385.83|383.23|385.83|383.23|385.83|383.23|0
1626740180000|2021-07-20 00:16:20|385.92|383.32|386|383.4|386.26|383.66|385.92|383.32|0
1626740190000|2021-07-20 00:16:30|386.09|383.49|386.44|383.84|386.44|383.84|386.09|383.49|0
1626740200000|2021-07-20 00:16:40|386.61|384.01|386.61|384.01|386.61|384.01|386.61|384.01|0
1626740210000|2021-07-20 00:16:50|386.44|383.84|386.78|384.18|386.78|384.18|386.44|383.84|0
1626740220000|2021-07-20 00:17:00|386.69|384.09|386.78|384.18|386.78|384.18|386.69|384.09|0
1626740230000|2021-07-20 00:17:10|386.61|384.01|386.44|383.84|386.61|384.01|386.44|383.84|0
1626740240000|2021-07-20 00:17:20|386.26|383.66|386.26|383.66|386.26|383.66|386.26|383.66|0
1626740250000|2021-07-20 00:17:30|386.09|383.49|386.35|383.75|386.35|383.75|386.09|383.49|0
1626740260000|2021-07-20 00:17:40|386.26|383.66|386.44|383.84|386.44|383.84|386.26|383.66|0
1626740270000|2021-07-20 00:17:50|386.43|383.83|386.43|383.83|386.43|383.83|386.43|383.83|0
1626740280000|2021-07-20 00:18:00|386.26|383.66|386.26|383.66|386.43|383.83|386.26|383.66|0
1626740290000|2021-07-20 00:18:10|386.09|383.49|386.26|383.66|386.34|383.74|386.09|383.49|0
1626740300000|2021-07-20 00:18:20|386.17|383.57|386.26|383.66|386.26|383.66|386.17|383.57|0
1626740310000|2021-07-20 00:18:30|386.43|383.83|386.43|383.83|386.43|383.83|386.43|383.83|0
1626740320000|2021-07-20 00:18:40|386.26|383.66|386.26|383.66|386.26|383.66|386.26|383.66|0
1626740330000|2021-07-20 00:18:50|386.34|383.74|386.52|383.92|386.52|383.92|386.26|383.66|0
1626740340000|2021-07-20 00:19:00|386.61|384.01|386.61|384.01|386.61|384.01|386.61|384.01|0
1626740350000|2021-07-20 00:19:10|386.52|383.92|386.43|383.83|386.52|383.92|386.43|383.83|0
1626740360000|2021-07-20 00:19:20|386.61|384.01|386.61|384.01|386.61|384.01|386.61|384.01|0
1626740370000|2021-07-20 00:19:30|386.52|383.92|386.43|383.83|386.61|384.01|386.43|383.83|0
1626740380000|2021-07-20 00:19:40|386.61|384.01|386.61|384.01|386.61|384.01|386.61|384.01|0
1626740390000|2021-07-20 00:19:50|386.78|384.18|386.78|384.18|386.78|384.18|386.78|384.18|0
1626740400000|2021-07-20 00:20:00|386.61|384.01|386.43|383.83|386.61|384.01|386.43|383.83|0
1626740420000|2021-07-20 00:20:20|386.52|383.92|386.78|384.18|386.78|384.18|386.52|383.92|0
1626740430000|2021-07-20 00:20:30|386.43|383.83|386.61|384.01|386.61|384.01|386.43|383.83|0
1626740460000|2021-07-20 00:21:00|386.43|383.83|386.61|384.01|386.61|384.01|386.43|383.83|0
1626740470000|2021-07-20 00:21:10|386.43|383.83|386.43|383.83|386.43|383.83|386.43|383.83|0
1626740490000|2021-07-20 00:21:30|386.78|384.18|386.61|384.01|386.78|384.18|386.61|384.01|0
1626740500000|2021-07-20 00:21:40|386.69|384.09|386.78|384.18|386.78|384.18|386.69|384.09|0
1626740510000|2021-07-20 00:21:50|386.95|384.35|386.78|384.18|386.95|384.35|386.78|384.18|0
1626740520000|2021-07-20 00:22:00|386.95|384.35|386.95|384.35|386.95|384.35|386.78|384.18|0
1626740540000|2021-07-20 00:22:20|386.78|384.18|386.78|384.18|386.78|384.18|386.78|384.18|0
1626740550000|2021-07-20 00:22:30|386.95|384.35|386.95|384.35|386.95|384.35|386.95|384.35|0
1626740560000|2021-07-20 00:22:40|386.86|384.26|386.78|384.18|386.95|384.35|386.78|384.18|0
1626740570000|2021-07-20 00:22:50|386.95|384.35|386.95|384.35|386.95|384.35|386.95|384.35|0
1626740580000|2021-07-20 00:23:00|386.86|384.26|386.78|384.18|386.86|384.26|386.78|384.18|0
1626740590000|2021-07-20 00:23:10|386.69|384.09|386.78|384.18|386.78|384.18|386.61|384.01|0
1626740600000|2021-07-20 00:23:20|386.69|384.09|386.78|384.18|386.78|384.18|386.69|384.09|0
1626740610000|2021-07-20 00:23:30|386.95|384.35|387.3|384.7|387.3|384.7|386.95|384.35|0
1626740620000|2021-07-20 00:23:40|387.12|384.52|387.21|384.61|387.3|384.7|387.12|384.52|0
1626740630000|2021-07-20 00:23:50|387.12|384.52|387.12|384.52|387.12|384.52|387.12|384.52|0
1626740640000|2021-07-20 00:24:00|386.95|384.35|386.95|384.35|387.03|384.43|386.95|384.35|0
1626740650000|2021-07-20 00:24:10|387.12|384.52|387.12|384.52|387.12|384.52|387.12|384.52|0
1626740670000|2021-07-20 00:24:30|386.95|384.35|387.03|384.43|387.03|384.43|386.95|384.35|0
1626740680000|2021-07-20 00:24:40|386.95|384.35|387.3|384.7|387.3|384.7|386.95|384.35|0
1626740690000|2021-07-20 00:24:50|387.12|384.52|387.21|384.61|387.3|384.7|387.12|384.52|0
1626740700000|2021-07-20 00:25:00|387.3|384.7|387.47|384.87|387.47|384.87|387.3|384.7|0
1626740710000|2021-07-20 00:25:10|387.3|384.7|387.3|384.7|387.3|384.7|387.3|384.7|0
1626740730000|2021-07-20 00:25:30|387.21|384.61|387.21|384.61|387.21|384.61|387.21|384.61|0
1626740740000|2021-07-20 00:25:40|387.12|384.52|387.3|384.7|387.3|384.7|387.12|384.52|0
1626740760000|2021-07-20 00:26:00|387.47|384.87|387.64|385.04|387.64|385.04|387.47|384.87|0
1626740770000|2021-07-20 00:26:10|387.81|385.21|387.81|385.21|387.81|385.21|387.81|385.21|0
1626740780000|2021-07-20 00:26:20|387.99|385.39|387.99|385.39|387.99|385.39|387.99|385.39|0
1626740790000|2021-07-20 00:26:30|388.16|385.56|388.16|385.56|388.16|385.56|388.16|385.56|0
1626740800000|2021-07-20 00:26:40|388.33|385.73|388.33|385.73|388.33|385.73|388.33|385.73|0
1626740820000|2021-07-20 00:27:00|388.16|385.56|387.99|385.39|388.16|385.56|387.99|385.39|0
1626740830000|2021-07-20 00:27:10|388.07|385.47|388.16|385.56|388.16|385.56|387.99|385.39|0
1626740840000|2021-07-20 00:27:20|388.33|385.73|388.33|385.73|388.33|385.73|388.33|385.73|0
1626740850000|2021-07-20 00:27:30|388.51|385.91|388.51|385.91|388.51|385.91|388.51|385.91|0
1626740860000|2021-07-20 00:27:40|388.68|386.08|388.68|386.08|388.68|386.08|388.68|386.08|0
1626740870000|2021-07-20 00:27:50|388.51|385.91|388.51|385.91|388.51|385.91|388.51|385.91|0
1626740880000|2021-07-20 00:28:00|388.68|386.08|388.68|386.08|388.68|386.08|388.68|386.08|0
1626740890000|2021-07-20 00:28:10|388.59|385.99|388.59|385.99|388.59|385.99|388.59|385.99|0
1626740900000|2021-07-20 00:28:20|388.33|385.73|388.51|385.91|388.51|385.91|388.33|385.73|0
1626740910000|2021-07-20 00:28:30|388.33|385.73|388.51|385.91|388.51|385.91|388.33|385.73|0
1626740920000|2021-07-20 00:28:40|388.33|385.73|388.33|385.73|388.33|385.73|388.33|385.73|0
1626740930000|2021-07-20 00:28:50|388.24|385.64|388.33|385.73|388.33|385.73|388.24|385.64|0
1626740960000|2021-07-20 00:29:20|388.51|385.91|388.51|385.91|388.51|385.91|388.51|385.91|0
1626740970000|2021-07-20 00:29:30|388.33|385.73|388.33|385.73|388.33|385.73|388.33|385.73|0
1626740980000|2021-07-20 00:29:40|388.24|385.64|388.33|385.73|388.33|385.73|388.24|385.64|0
1626741010000|2021-07-20 00:30:10|388.51|385.91|388.68|386.08|388.68|386.08|388.51|385.91|0
1626741040000|2021-07-20 00:30:40|388.51|385.91|388.68|386.08|388.68|386.08|388.51|385.91|0
1626741050000|2021-07-20 00:30:50|388.59|385.99|388.68|386.08|388.68|386.08|388.51|385.91|0
1626741060000|2021-07-20 00:31:00|388.51|385.91|388.51|385.91|388.51|385.91|388.51|385.91|0
1626741070000|2021-07-20 00:31:10|388.59|385.99|388.51|385.91|388.68|386.08|388.51|385.91|0
1626741090000|2021-07-20 00:31:30|388.68|386.08|388.68|386.08|388.68|386.08|388.68|386.08|0
1626741100000|2021-07-20 00:31:40|388.85|386.25|388.85|386.25|388.85|386.25|388.85|386.25|0
1626741110000|2021-07-20 00:31:50|389.03|386.43|388.76|386.16|389.03|386.43|388.76|386.16|0
1626741120000|2021-07-20 00:32:00|388.68|386.08|388.59|385.99|388.68|386.08|388.5|385.9|0
1626741130000|2021-07-20 00:32:10|388.68|386.08|388.68|386.08|388.68|386.08|388.68|386.08|0
1626741140000|2021-07-20 00:32:20|388.59|385.99|388.33|385.73|388.59|385.99|388.33|385.73|0
1626741180000|2021-07-20 00:33:00|388.24|385.64|388.16|385.56|388.24|385.64|388.16|385.56|0
1626741190000|2021-07-20 00:33:10|387.98|385.38|387.81|385.21|387.98|385.38|387.81|385.21|0
1626741200000|2021-07-20 00:33:20|387.98|385.38|387.98|385.38|387.98|385.38|387.81|385.21|0
1626741220000|2021-07-20 00:33:40|388.07|385.47|387.98|385.38|388.07|385.47|387.98|385.38|0
1626741230000|2021-07-20 00:33:50|388.16|385.56|388.33|385.73|388.5|385.9|388.16|385.56|0
1626741240000|2021-07-20 00:34:00|388.24|385.64|388.16|385.56|388.24|385.64|388.16|385.56|0
1626741260000|2021-07-20 00:34:20|388.33|385.73|388.33|385.73|388.33|385.73|388.33|385.73|0
1626741290000|2021-07-20 00:34:50|388.16|385.56|388.33|385.73|388.33|385.73|388.16|385.56|0
1626741300000|2021-07-20 00:35:00|388.24|385.64|388.16|385.56|388.33|385.73|388.16|385.56|0
1626741310000|2021-07-20 00:35:10|388.33|385.73|388.33|385.73|388.33|385.73|388.33|385.73|0
1626741330000|2021-07-20 00:35:30|388.5|385.9|388.5|385.9|388.5|385.9|388.5|385.9|0
1626741340000|2021-07-20 00:35:40|388.33|385.73|388.41|385.81|388.41|385.81|388.33|385.73|0
1626741350000|2021-07-20 00:35:50|388.33|385.73|388.33|385.73|388.33|385.73|388.33|385.73|0
1626741360000|2021-07-20 00:36:00|388.24|385.64|388.16|385.56|388.33|385.73|388.16|385.56|0
1626741370000|2021-07-20 00:36:10|388.07|385.47|387.98|385.38|388.07|385.47|387.98|385.38|0
1626741380000|2021-07-20 00:36:20|387.81|385.21|387.98|385.38|387.98|385.38|387.81|385.21|0
1626741390000|2021-07-20 00:36:30|388.16|385.56|388.07|385.47|388.16|385.56|387.98|385.38|0
1626741400000|2021-07-20 00:36:40|387.98|385.38|388.16|385.56|388.16|385.56|387.98|385.38|0
1626741430000|2021-07-20 00:37:10|388.07|385.47|387.98|385.38|388.16|385.56|387.98|385.38|0
1626741440000|2021-07-20 00:37:20|388.16|385.56|387.98|385.38|388.16|385.56|387.98|385.38|0
1626741470000|2021-07-20 00:37:50|387.81|385.21|387.64|385.04|387.81|385.21|387.64|385.04|0
1626741480000|2021-07-20 00:38:00|387.72|385.12|387.72|385.12|387.81|385.21|387.72|385.12|0
1626741490000|2021-07-20 00:38:10|387.64|385.04|387.81|385.21|387.81|385.21|387.64|385.04|0
1626741500000|2021-07-20 00:38:20|387.64|385.04|387.81|385.21|387.81|385.21|387.64|385.04|0
1626741510000|2021-07-20 00:38:30|387.72|385.12|387.81|385.21|387.81|385.21|387.64|385.04|0
1626741540000|2021-07-20 00:39:00|387.64|385.04|387.81|385.21|387.81|385.21|387.64|385.04|0
1626741560000|2021-07-20 00:39:20|387.98|385.38|387.98|385.38|387.98|385.38|387.98|385.38|0
1626741570000|2021-07-20 00:39:30|387.81|385.21|387.81|385.21|387.81|385.21|387.81|385.21|0
1626741580000|2021-07-20 00:39:40|387.64|385.04|387.64|385.04|387.64|385.04|387.64|385.04|0
1626741590000|2021-07-20 00:39:50|387.63|385.03|387.63|385.03|387.63|385.03|387.63|385.03|0
1626741600000|2021-07-20 00:40:00|387.81|385.21|387.81|385.21|387.81|385.21|387.81|385.21|0
1626741610000|2021-07-20 00:40:10|387.98|385.38|387.81|385.21|387.98|385.38|387.81|385.21|0
1626741620000|2021-07-20 00:40:20|387.98|385.38|387.98|385.38|387.98|385.38|387.98|385.38|0
1626741630000|2021-07-20 00:40:30|388.15|385.55|387.98|385.38|388.15|385.55|387.98|385.38|0
1626741640000|2021-07-20 00:40:40|388.15|385.55|388.15|385.55|388.15|385.55|388.15|385.55|0
1626741660000|2021-07-20 00:41:00|388.33|385.73|388.33|385.73|388.33|385.73|388.33|385.73|0
1626741680000|2021-07-20 00:41:20|388.5|385.9|388.33|385.73|388.5|385.9|388.33|385.73|0
1626741700000|2021-07-20 00:41:40|388.15|385.55|388.15|385.55|388.15|385.55|388.15|385.55|0
1626741710000|2021-07-20 00:41:50|388.33|385.73|388.15|385.55|388.33|385.73|388.15|385.55|0
1626741720000|2021-07-20 00:42:00|388.33|385.73|388.33|385.73|388.33|385.73|388.33|385.73|0
1626741730000|2021-07-20 00:42:10|388.41|385.81|388.41|385.81|388.5|385.9|388.41|385.81|0
1626741740000|2021-07-20 00:42:20|388.5|385.9|388.5|385.9|388.5|385.9|388.5|385.9|0
1626741770000|2021-07-20 00:42:50|388.41|385.81|388.5|385.9|388.5|385.9|388.41|385.81|0
1626741790000|2021-07-20 00:43:10|388.67|386.07|388.67|386.07|388.67|386.07|388.67|386.07|0
1626741800000|2021-07-20 00:43:20|388.33|385.73|388.5|385.9|388.5|385.9|388.33|385.73|0
1626741810000|2021-07-20 00:43:30|388.33|385.73|388.5|385.9|388.5|385.9|388.33|385.73|0
1626741820000|2021-07-20 00:43:40|388.58|385.98|388.67|386.07|388.67|386.07|388.58|385.98|0
1626741840000|2021-07-20 00:44:00|389.02|386.42|389.02|386.42|389.02|386.42|388.93|386.33|0
1626741850000|2021-07-20 00:44:10|388.93|386.33|389.02|386.42|389.02|386.42|388.93|386.33|0
1626741860000|2021-07-20 00:44:20|389.19|386.59|389.19|386.59|389.19|386.59|389.19|386.59|0
1626741870000|2021-07-20 00:44:30|389.02|386.42|389.19|386.59|389.19|386.59|389.02|386.42|0
1626741890000|2021-07-20 00:44:50|389.28|386.68|389.28|386.68|389.28|386.68|389.28|386.68|0
1626741900000|2021-07-20 00:45:00|389.37|386.77|389.19|386.59|389.37|386.77|389.19|386.59|0
1626741910000|2021-07-20 00:45:10|389.37|386.77|389.19|386.59|389.37|386.77|389.19|386.59|0
1626741920000|2021-07-20 00:45:20|389.28|386.68|389.37|386.77|389.37|386.77|389.28|386.68|0
1626741930000|2021-07-20 00:45:30|389.19|386.59|389.19|386.59|389.19|386.59|389.19|386.59|0
1626741940000|2021-07-20 00:45:40|389.27|386.67|389.27|386.67|389.27|386.67|389.19|386.59|0
1626741950000|2021-07-20 00:45:50|389.19|386.59|389.19|386.59|389.19|386.59|389.19|386.59|0
1626741960000|2021-07-20 00:46:00|389.36|386.76|389.36|386.76|389.36|386.76|389.36|386.76|0
1626742010000|2021-07-20 00:46:50|389.19|386.59|389.19|386.59|389.19|386.59|389.19|386.59|0
1626742020000|2021-07-20 00:47:00|389.02|386.42|389.02|386.42|389.02|386.42|389.02|386.42|0
1626742030000|2021-07-20 00:47:10|389.1|386.5|389.19|386.59|389.19|386.59|389.02|386.42|0
1626742060000|2021-07-20 00:47:40|389.27|386.67|389.27|386.67|389.27|386.67|389.27|386.67|0
1626742070000|2021-07-20 00:47:50|389.19|386.59|389.19|386.59|389.19|386.59|389.19|386.59|0
1626742080000|2021-07-20 00:48:00|389.27|386.67|389.19|386.59|389.27|386.67|389.19|386.59|0
1626742090000|2021-07-20 00:48:10|389.1|386.5|389.19|386.59|389.19|386.59|389.1|386.5|0
1626742100000|2021-07-20 00:48:20|389.02|386.42|388.93|386.33|389.02|386.42|388.93|386.33|0
1626742110000|2021-07-20 00:48:30|389.02|386.42|389.02|386.42|389.02|386.42|389.02|386.42|0
1626742140000|2021-07-20 00:49:00|388.93|386.33|388.84|386.24|388.93|386.33|388.84|386.24|0
1626742150000|2021-07-20 00:49:10|388.67|386.07|388.67|386.07|388.67|386.07|388.67|386.07|0
1626742160000|2021-07-20 00:49:20|388.5|385.9|388.5|385.9|388.5|385.9|388.5|385.9|0
1626742170000|2021-07-20 00:49:30|388.67|386.07|388.58|385.98|388.67|386.07|388.58|385.98|0
1626742180000|2021-07-20 00:49:40|388.67|386.07|388.67|386.07|388.67|386.07|388.67|386.07|0
1626742190000|2021-07-20 00:49:50|388.84|386.24|388.75|386.15|388.84|386.24|388.75|386.15|0
1626742200000|2021-07-20 00:50:00|388.67|386.07|389.02|386.42|389.02|386.42|388.67|386.07|0
1626742230000|2021-07-20 00:50:30|389.19|386.59|389.19|386.59|389.19|386.59|389.19|386.59|0
1626742240000|2021-07-20 00:50:40|389.27|386.67|389.02|386.42|389.27|386.67|389.02|386.42|0
1626742250000|2021-07-20 00:50:50|389.1|386.5|389.02|386.42|389.1|386.5|389.02|386.42|0
1626742310000|2021-07-20 00:51:50|389.19|386.59|389.19|386.59|389.19|386.59|389.19|386.59|0
1626742320000|2021-07-20 00:52:00|389.36|386.76|389.36|386.76|389.36|386.76|389.36|386.76|0
1626742340000|2021-07-20 00:52:20|389.19|386.59|389.19|386.59|389.19|386.59|389.19|386.59|0
1626742360000|2021-07-20 00:52:40|389.01|386.41|389.01|386.41|389.01|386.41|389.01|386.41|0
1626742370000|2021-07-20 00:52:50|388.84|386.24|388.67|386.07|388.84|386.24|388.67|386.07|0
1626742380000|2021-07-20 00:53:00|388.84|386.24|388.84|386.24|388.84|386.24|388.84|386.24|0
1626742390000|2021-07-20 00:53:10|388.75|386.15|388.75|386.15|388.75|386.15|388.75|386.15|0
1626742400000|2021-07-20 00:53:20|388.84|386.24|388.84|386.24|388.84|386.24|388.84|386.24|0
1626742420000|2021-07-20 00:53:40|389.01|386.41|389.01|386.41|389.01|386.41|389.01|386.41|0
1626742430000|2021-07-20 00:53:50|389.1|386.5|389.19|386.59|389.19|386.59|389.1|386.5|0
1626742440000|2021-07-20 00:54:00|389.01|386.41|389.01|386.41|389.01|386.41|389.01|386.41|0
1626742450000|2021-07-20 00:54:10|388.84|386.24|388.84|386.24|388.84|386.24|388.84|386.24|0
1626742510000|2021-07-20 00:55:10|389.01|386.41|389.01|386.41|389.01|386.41|389.01|386.41|0
1626742530000|2021-07-20 00:55:30|388.92|386.32|388.92|386.32|388.92|386.32|388.92|386.32|0
1626742540000|2021-07-20 00:55:40|389.01|386.41|389.01|386.41|389.19|386.59|389.01|386.41|0
1626742550000|2021-07-20 00:55:50|389.1|386.5|389.1|386.5|389.1|386.5|389.1|386.5|0
1626742560000|2021-07-20 00:56:00|389.01|386.41|389.01|386.41|389.1|386.5|389.01|386.41|0
1626742570000|2021-07-20 00:56:10|388.84|386.24|388.84|386.24|388.84|386.24|388.84|386.24|0
1626742580000|2021-07-20 00:56:20|388.67|386.07|388.67|386.07|388.67|386.07|388.67|386.07|0
1626742590000|2021-07-20 00:56:30|388.84|386.24|388.84|386.24|388.84|386.24|388.84|386.24|0
1626742620000|2021-07-20 00:57:00|389.01|386.41|389.01|386.41|389.01|386.41|389.01|386.41|0
1626742640000|2021-07-20 00:57:20|388.84|386.24|388.92|386.32|388.92|386.32|388.84|386.24|0
1626742650000|2021-07-20 00:57:30|389.01|386.41|389.01|386.41|389.01|386.41|389.01|386.41|0
1626742670000|2021-07-20 00:57:50|389.19|386.59|389.19|386.59|389.19|386.59|389.19|386.59|0
1626742680000|2021-07-20 00:58:00|389.01|386.41|389.19|386.59|389.19|386.59|389.01|386.41|0
1626742690000|2021-07-20 00:58:10|389.01|386.41|389.19|386.59|389.19|386.59|389.01|386.41|0
1626742710000|2021-07-20 00:58:30|389.01|386.41|389.01|386.41|389.01|386.41|389.01|386.41|0
1626742740000|2021-07-20 00:59:00|388.84|386.24|388.66|386.06|388.84|386.24|388.66|386.06|0
1626742760000|2021-07-20 00:59:20|388.84|386.24|388.84|386.24|388.84|386.24|388.84|386.24|0
1626742790000|2021-07-20 00:59:50|388.66|386.06|388.66|386.06|388.66|386.06|388.66|386.06|0
1626742800000|2021-07-20 01:00:00|389.01|386.41|389.01|386.41|389.01|386.41|388.92|386.32|0
1626742810000|2021-07-20 01:00:10|388.84|386.24|388.84|386.24|388.84|386.24|388.84|386.24|0
1626742820000|2021-07-20 01:00:20|389.01|386.41|389.01|386.41|389.01|386.41|389.01|386.41|0
1626742870000|2021-07-20 01:01:10|388.84|386.24|389.01|386.41|389.01|386.41|388.84|386.24|0
1626742880000|2021-07-20 01:01:20|388.84|386.24|388.84|386.24|388.84|386.24|388.84|386.24|0
1626742890000|2021-07-20 01:01:30|389.01|386.41|389.01|386.41|389.01|386.41|389.01|386.41|0
1626742900000|2021-07-20 01:01:40|389.18|386.58|389.18|386.58|389.18|386.58|389.09|386.49|0
1626742910000|2021-07-20 01:01:50|389.09|386.49|389.01|386.41|389.09|386.49|389.01|386.41|0
1626742920000|2021-07-20 01:02:00|388.84|386.24|388.84|386.24|389.01|386.41|388.84|386.24|0
1626742940000|2021-07-20 01:02:20|388.92|386.32|389.01|386.41|389.01|386.41|388.92|386.32|0
1626742950000|2021-07-20 01:02:30|388.84|386.24|388.84|386.24|388.84|386.24|388.84|386.24|0
1626742970000|2021-07-20 01:02:50|388.92|386.32|388.84|386.24|388.92|386.32|388.84|386.24|0
1626742980000|2021-07-20 01:03:00|389.01|386.41|388.84|386.24|389.01|386.41|388.84|386.24|0
1626742990000|2021-07-20 01:03:10|388.66|386.06|388.66|386.06|388.66|386.06|388.66|386.06|0
1626743000000|2021-07-20 01:03:20|388.49|385.89|388.49|385.89|388.49|385.89|388.49|385.89|0
1626743010000|2021-07-20 01:03:30|388.66|386.06|388.49|385.89|388.66|386.06|388.49|385.89|0
1626743040000|2021-07-20 01:04:00|388.32|385.72|388.32|385.72|388.32|385.72|388.32|385.72|0
1626743050000|2021-07-20 01:04:10|388.49|385.89|388.49|385.89|388.49|385.89|388.49|385.89|0
1626743060000|2021-07-20 01:04:20|388.32|385.72|388.32|385.72|388.32|385.72|388.32|385.72|0
1626743090000|2021-07-20 01:04:50|388.14|385.54|388.14|385.54|388.14|385.54|388.14|385.54|0
1626743100000|2021-07-20 01:05:00|387.97|385.37|387.8|385.2|387.97|385.37|387.8|385.2|0
1626743110000|2021-07-20 01:05:10|387.97|385.37|387.8|385.2|387.97|385.37|387.8|385.2|0
1626743130000|2021-07-20 01:05:30|387.62|385.02|387.62|385.02|387.62|385.02|387.62|385.02|0
1626743140000|2021-07-20 01:05:40|387.71|385.11|387.45|384.85|387.71|385.11|387.45|384.85|0
1626743150000|2021-07-20 01:05:50|387.62|385.02|387.45|384.85|387.62|385.02|387.45|384.85|0
1626743160000|2021-07-20 01:06:00|387.28|384.68|386.93|384.33|387.28|384.68|386.93|384.33|0
1626743170000|2021-07-20 01:06:10|386.76|384.16|386.76|384.16|386.76|384.16|386.76|384.16|0
1626743180000|2021-07-20 01:06:20|386.58|383.98|387.1|384.5|387.1|384.5|386.58|383.98|0
1626743190000|2021-07-20 01:06:30|387.28|384.68|386.93|384.33|387.28|384.68|386.93|384.33|0
1626743210000|2021-07-20 01:06:50|386.76|384.16|386.76|384.16|386.76|384.16|386.76|384.16|0
1626743220000|2021-07-20 01:07:00|386.93|384.33|387.1|384.5|387.1|384.5|386.93|384.33|0
1626743230000|2021-07-20 01:07:10|387.28|384.68|387.45|384.85|387.45|384.85|387.28|384.68|0
1626743240000|2021-07-20 01:07:20|387.1|384.5|387.28|384.68|387.28|384.68|387.1|384.5|0
1626743250000|2021-07-20 01:07:30|387.45|384.85|387.45|384.85|387.45|384.85|387.45|384.85|0
1626743260000|2021-07-20 01:07:40|387.53|384.93|387.45|384.85|387.53|384.93|387.45|384.85|0
1626743270000|2021-07-20 01:07:50|387.27|384.67|387.27|384.67|387.27|384.67|387.27|384.67|0
1626743280000|2021-07-20 01:08:00|387.45|384.85|387.27|384.67|387.45|384.85|387.27|384.67|0
1626743290000|2021-07-20 01:08:10|387.18|384.58|387.1|384.5|387.27|384.67|387.1|384.5|0
1626743300000|2021-07-20 01:08:20|386.93|384.33|387.1|384.5|387.1|384.5|386.93|384.33|0
1626743310000|2021-07-20 01:08:30|387.18|384.58|387.1|384.5|387.18|384.58|387.1|384.5|0
1626743330000|2021-07-20 01:08:50|387.27|384.67|387.27|384.67|387.27|384.67|387.27|384.67|0
1626743340000|2021-07-20 01:09:00|387.1|384.5|387.45|384.85|387.45|384.85|387.1|384.5|0
1626743360000|2021-07-20 01:09:20|387.36|384.76|387.45|384.85|387.45|384.85|387.36|384.76|0
1626743370000|2021-07-20 01:09:30|387.27|384.67|387.27|384.67|387.45|384.85|387.27|384.67|0
1626743410000|2021-07-20 01:10:10|387.18|384.58|387.27|384.67|387.27|384.67|387.18|384.58|0
1626743420000|2021-07-20 01:10:20|387.45|384.85|387.45|384.85|387.62|385.02|387.45|384.85|0
1626743430000|2021-07-20 01:10:30|387.62|385.02|387.62|385.02|387.62|385.02|387.45|384.85|0
1626743440000|2021-07-20 01:10:40|387.45|384.85|387.45|384.85|387.45|384.85|387.45|384.85|0
1626743450000|2021-07-20 01:10:50|387.62|385.02|387.62|385.02|387.62|385.02|387.62|385.02|0
1626743460000|2021-07-20 01:11:00|387.45|384.85|387.53|384.93|387.53|384.93|387.45|384.85|0
1626743470000|2021-07-20 01:11:10|387.45|384.85|387.62|385.02|387.62|385.02|387.45|384.85|0
1626743490000|2021-07-20 01:11:30|387.79|385.19|387.79|385.19|387.79|385.19|387.79|385.19|0
1626743500000|2021-07-20 01:11:40|387.97|385.37|388.14|385.54|388.14|385.54|387.97|385.37|0
1626743510000|2021-07-20 01:11:50|388.49|385.89|388.31|385.71|388.49|385.89|388.31|385.71|0
1626743520000|2021-07-20 01:12:00|388.49|385.89|388.49|385.89|388.49|385.89|388.39|385.79|0
1626743530000|2021-07-20 01:12:10|388.48|385.88|388.57|385.97|388.57|385.97|388.48|385.88|0
1626743540000|2021-07-20 01:12:20|388.66|386.06|388.66|386.06|388.66|386.06|388.66|386.06|0
1626743550000|2021-07-20 01:12:30|388.83|386.23|388.83|386.23|388.83|386.23|388.66|386.06|0
1626743560000|2021-07-20 01:12:40|388.74|386.14|388.66|386.06|388.74|386.14|388.66|386.06|0
1626743570000|2021-07-20 01:12:50|388.83|386.23|388.74|386.14|388.83|386.23|388.74|386.14|0
1626743580000|2021-07-20 01:13:00|388.83|386.23|388.83|386.23|388.83|386.23|388.83|386.23|0
1626743590000|2021-07-20 01:13:10|388.66|386.06|388.74|386.14|388.74|386.14|388.66|386.06|0
1626743600000|2021-07-20 01:13:20|388.83|386.23|388.66|386.06|388.83|386.23|388.66|386.06|0
1626743610000|2021-07-20 01:13:30|388.48|385.88|388.48|385.88|388.48|385.88|388.48|385.88|0
1626743650000|2021-07-20 01:14:10|388.31|385.71|388.31|385.71|388.31|385.71|388.31|385.71|0
1626743660000|2021-07-20 01:14:20|388.14|385.54|388.31|385.71|388.31|385.71|388.14|385.54|0
1626743680000|2021-07-20 01:14:40|388.48|385.88|388.48|385.88|388.48|385.88|388.48|385.88|0
1626743700000|2021-07-20 01:15:00|388.66|386.06|388.48|385.88|388.66|386.06|388.31|385.71|0
1626743710000|2021-07-20 01:15:10|388.66|386.06|388.66|386.06|388.66|386.06|388.66|386.06|0
1626743730000|2021-07-20 01:15:30|389|386.4|389.18|386.58|389.18|386.58|389|386.4|0
1626743740000|2021-07-20 01:15:40|389|386.4|388.91|386.31|389|386.4|388.83|386.23|0
1626743750000|2021-07-20 01:15:50|389|386.4|389|386.4|389|386.4|389|386.4|0
1626743760000|2021-07-20 01:16:00|389.18|386.58|389.35|386.75|389.35|386.75|389.18|386.58|0
1626743770000|2021-07-20 01:16:10|389.43|386.83|389.35|386.75|389.52|386.92|389.35|386.75|0
1626743780000|2021-07-20 01:16:20|389.52|386.92|389.35|386.75|389.52|386.92|389.35|386.75|0
1626743820000|2021-07-20 01:17:00|389.18|386.58|389.35|386.75|389.35|386.75|389.18|386.58|0
1626743830000|2021-07-20 01:17:10|389.18|386.58|389.18|386.58|389.18|386.58|389.18|386.58|0
1626743840000|2021-07-20 01:17:20|389.35|386.75|389.35|386.75|389.35|386.75|389.35|386.75|0
1626743850000|2021-07-20 01:17:30|389.18|386.58|389.18|386.58|389.18|386.58|389.18|386.58|0
1626743860000|2021-07-20 01:17:40|389.35|386.75|389.18|386.58|389.35|386.75|389.18|386.58|0
1626743870000|2021-07-20 01:17:50|389.26|386.66|389.26|386.66|389.26|386.66|389.26|386.66|0
1626743880000|2021-07-20 01:18:00|389.18|386.58|389.18|386.58|389.18|386.58|389.18|386.58|0
1626743890000|2021-07-20 01:18:10|389|386.4|389.18|386.58|389.18|386.58|389|386.4|0
1626743910000|2021-07-20 01:18:30|389.09|386.49|389.35|386.75|389.35|386.75|389.09|386.49|0
1626743920000|2021-07-20 01:18:40|389.18|386.58|389.18|386.58|389.18|386.58|389.18|386.58|0
1626743930000|2021-07-20 01:18:50|389.35|386.75|389.18|386.58|389.35|386.75|389.18|386.58|0
1626743940000|2021-07-20 01:19:00|389.35|386.75|389.35|386.75|389.35|386.75|389.35|386.75|0
1626743950000|2021-07-20 01:19:10|389.52|386.92|389.52|386.92|389.52|386.92|389.52|386.92|0
1626744010000|2021-07-20 01:20:10|389.87|387.27|389.87|387.27|389.87|387.27|389.87|387.27|0
1626744020000|2021-07-20 01:20:20|389.69|387.09|389.69|387.09|389.69|387.09|389.69|387.09|0
1626744030000|2021-07-20 01:20:30|389.87|387.27|389.87|387.27|389.87|387.27|389.87|387.27|0
1626744040000|2021-07-20 01:20:40|389.69|387.09|389.69|387.09|389.87|387.27|389.69|387.09|0
1626744050000|2021-07-20 01:20:50|389.87|387.27|389.69|387.09|389.87|387.27|389.69|387.09|0
1626744090000|2021-07-20 01:21:30|389.52|386.92|389.52|386.92|389.52|386.92|389.52|386.92|0
1626744100000|2021-07-20 01:21:40|389.6|387|389.52|386.92|389.69|387.09|389.52|386.92|0
1626744120000|2021-07-20 01:22:00|389.69|387.09|389.69|387.09|389.69|387.09|389.6|387|0
1626744130000|2021-07-20 01:22:10|389.6|387|389.35|386.75|389.6|387|389.35|386.75|0
1626744140000|2021-07-20 01:22:20|389.52|386.92|389.69|387.09|389.69|387.09|389.52|386.92|0
1626744150000|2021-07-20 01:22:30|389.52|386.92|389.52|386.92|389.52|386.92|389.52|386.92|0
1626744160000|2021-07-20 01:22:40|389.6|387|389.69|387.09|389.69|387.09|389.6|387|0
1626744170000|2021-07-20 01:22:50|389.52|386.92|389.52|386.92|389.52|386.92|389.52|386.92|0
1626744190000|2021-07-20 01:23:10|389.35|386.75|389.35|386.75|389.35|386.75|389.35|386.75|0
1626744220000|2021-07-20 01:23:40|389.17|386.57|389.35|386.75|389.35|386.75|389.17|386.57|0
1626744230000|2021-07-20 01:23:50|389.17|386.57|389.17|386.57|389.17|386.57|389.17|386.57|0
1626744250000|2021-07-20 01:24:10|389|386.4|389|386.4|389|386.4|389|386.4|0
1626744260000|2021-07-20 01:24:20|388.83|386.23|389|386.4|389|386.4|388.83|386.23|0
1626744270000|2021-07-20 01:24:30|389.17|386.57|389.17|386.57|389.17|386.57|389.17|386.57|0
1626744280000|2021-07-20 01:24:40|389.35|386.75|389.17|386.57|389.35|386.75|389.17|386.57|0
1626744290000|2021-07-20 01:24:50|389.35|386.75|389.35|386.75|389.35|386.75|389.35|386.75|0
1626744300000|2021-07-20 01:25:00|389.52|386.92|389.43|386.83|389.52|386.92|389.35|386.75|0
1626744310000|2021-07-20 01:25:10|389.52|386.92|389.35|386.75|389.52|386.92|389.35|386.75|0
1626744320000|2021-07-20 01:25:20|389.43|386.83|389.35|386.75|389.43|386.83|389.35|386.75|0
1626744330000|2021-07-20 01:25:30|389.17|386.57|389.17|386.57|389.17|386.57|389.17|386.57|0
1626744340000|2021-07-20 01:25:40|389|386.4|389.17|386.57|389.17|386.57|389|386.4|0
1626744350000|2021-07-20 01:25:50|389.25|386.65|389.35|386.75|389.35|386.75|389.25|386.65|0
1626744360000|2021-07-20 01:26:00|389.25|386.65|389.35|386.75|389.35|386.75|389.25|386.65|0
1626744370000|2021-07-20 01:26:10|389.34|386.74|389.52|386.92|389.6|387|389.34|386.74|0
1626744380000|2021-07-20 01:26:20|389.6|387|389.52|386.92|389.6|387|389.52|386.92|0
1626744390000|2021-07-20 01:26:30|389.34|386.74|389.34|386.74|389.34|386.74|389.34|386.74|0
1626744420000|2021-07-20 01:27:00|389.17|386.57|389.34|386.74|389.34|386.74|389.17|386.57|0
1626744450000|2021-07-20 01:27:30|389.17|386.57|389.17|386.57|389.25|386.65|389.17|386.57|0
1626744460000|2021-07-20 01:27:40|389.25|386.65|389|386.4|389.25|386.65|389|386.4|0
1626744470000|2021-07-20 01:27:50|389.17|386.57|389.17|386.57|389.17|386.57|389.17|386.57|0
1626744480000|2021-07-20 01:28:00|389.34|386.74|389.17|386.57|389.34|386.74|389.17|386.57|0
1626744500000|2021-07-20 01:28:20|389.25|386.65|389.25|386.65|389.25|386.65|389.25|386.65|0
1626744510000|2021-07-20 01:28:30|389.34|386.74|389.34|386.74|389.34|386.74|389.34|386.74|0
1626744520000|2021-07-20 01:28:40|389.43|386.83|389.52|386.92|389.52|386.92|389.43|386.83|0
1626744530000|2021-07-20 01:28:50|389.43|386.83|389.52|386.92|389.52|386.92|389.34|386.74|0
1626744540000|2021-07-20 01:29:00|389.34|386.74|389.34|386.74|389.34|386.74|389.34|386.74|0
1626744550000|2021-07-20 01:29:10|389.52|386.92|389.69|387.09|389.69|387.09|389.52|386.92|0
1626744570000|2021-07-20 01:29:30|389.86|387.26|389.86|387.26|389.86|387.26|389.86|387.26|0
1626744580000|2021-07-20 01:29:40|389.95|387.35|390.04|387.44|390.04|387.44|389.95|387.35|0
1626744600000|2021-07-20 01:30:00|389.86|387.26|390.04|387.44|390.04|387.44|389.86|387.26|0
1626744610000|2021-07-20 01:30:10|390.21|387.61|390.38|387.78|390.38|387.78|390.21|387.61|0
1626744620000|2021-07-20 01:30:20|390.21|387.61|390.38|387.78|390.38|387.78|390.21|387.61|0
1626744630000|2021-07-20 01:30:30|390.21|387.61|390.21|387.61|390.21|387.61|390.21|387.61|0
1626744640000|2021-07-20 01:30:40|390.04|387.44|390.21|387.61|390.21|387.61|390.04|387.44|0
1626744650000|2021-07-20 01:30:50|390.38|387.78|390.38|387.78|390.38|387.78|390.38|387.78|0
1626744660000|2021-07-20 01:31:00|390.21|387.61|390.38|387.78|390.38|387.78|390.21|387.61|0
1626744670000|2021-07-20 01:31:10|390.21|387.61|390.38|387.78|390.38|387.78|390.21|387.61|0
1626744710000|2021-07-20 01:31:50|390.29|387.69|390.38|387.78|390.38|387.78|390.29|387.69|0
1626744730000|2021-07-20 01:32:10|390.21|387.61|390.38|387.78|390.38|387.78|390.21|387.61|0
1626744740000|2021-07-20 01:32:20|390.21|387.61|390.38|387.78|390.38|387.78|390.21|387.61|0
1626744750000|2021-07-20 01:32:30|390.21|387.61|390.38|387.78|390.38|387.78|390.21|387.61|0
1626744800000|2021-07-20 01:33:20|390.21|387.61|390.21|387.61|390.21|387.61|390.21|387.61|0
1626744810000|2021-07-20 01:33:30|390.29|387.69|390.38|387.78|390.38|387.78|390.29|387.69|0
1626744820000|2021-07-20 01:33:40|390.21|387.61|390.21|387.61|390.38|387.78|390.21|387.61|0
1626744830000|2021-07-20 01:33:50|390.38|387.78|390.38|387.78|390.38|387.78|390.38|387.78|0
1626744840000|2021-07-20 01:34:00|390.21|387.61|390.38|387.78|390.38|387.78|390.21|387.61|0
1626744850000|2021-07-20 01:34:10|390.21|387.61|390.21|387.61|390.21|387.61|390.21|387.61|0
1626744870000|2021-07-20 01:34:30|390.38|387.78|390.38|387.78|390.38|387.78|390.38|387.78|0
1626744880000|2021-07-20 01:34:40|390.21|387.61|390.21|387.61|390.21|387.61|390.21|387.61|0
1626744890000|2021-07-20 01:34:50|390.12|387.52|390.21|387.61|390.21|387.61|390.12|387.52|0
1626744900000|2021-07-20 01:35:00|390.03|387.43|389.86|387.26|390.03|387.43|389.86|387.26|0
1626744910000|2021-07-20 01:35:10|389.69|387.09|389.69|387.09|389.69|387.09|389.69|387.09|0
1626744920000|2021-07-20 01:35:20|389.86|387.26|389.86|387.26|389.86|387.26|389.86|387.26|0
1626744930000|2021-07-20 01:35:30|389.69|387.09|389.34|386.74|389.69|387.09|389.34|386.74|0
1626744950000|2021-07-20 01:35:50|389.17|386.57|388.99|386.39|389.17|386.57|388.99|386.39|0
1626744960000|2021-07-20 01:36:00|389.17|386.57|389.34|386.74|389.34|386.74|389.17|386.57|0
1626744970000|2021-07-20 01:36:10|389.17|386.57|389.17|386.57|389.17|386.57|389.17|386.57|0
1626744980000|2021-07-20 01:36:20|389.34|386.74|389.34|386.74|389.34|386.74|389.34|386.74|0
1626744990000|2021-07-20 01:36:30|389.17|386.57|389.17|386.57|389.17|386.57|389.17|386.57|0
1626745000000|2021-07-20 01:36:40|389.34|386.74|389.17|386.57|389.34|386.74|389.17|386.57|0
1626745010000|2021-07-20 01:36:50|389.34|386.74|389.34|386.74|389.51|386.91|389.34|386.74|0
1626745020000|2021-07-20 01:37:00|389.17|386.57|389.25|386.65|389.25|386.65|389.17|386.57|0
1626745030000|2021-07-20 01:37:10|389.34|386.74|389.34|386.74|389.34|386.74|389.17|386.57|0
1626745040000|2021-07-20 01:37:20|389.69|387.09|389.69|387.09|389.69|387.09|389.69|387.09|0
1626745060000|2021-07-20 01:37:40|389.86|387.26|389.86|387.26|389.86|387.26|389.86|387.26|0
1626745070000|2021-07-20 01:37:50|390.03|387.43|390.03|387.43|390.03|387.43|390.03|387.43|0
1626745080000|2021-07-20 01:38:00|389.69|387.09|389.69|387.09|389.69|387.09|389.69|387.09|0
1626745090000|2021-07-20 01:38:10|389.6|387|389.69|387.09|389.69|387.09|389.51|386.91|0
1626745100000|2021-07-20 01:38:20|390.03|387.43|389.86|387.26|390.03|387.43|389.86|387.26|0
1626745110000|2021-07-20 01:38:30|390.03|387.43|390.03|387.43|390.03|387.43|390.03|387.43|0
1626745120000|2021-07-20 01:38:40|389.86|387.26|389.86|387.26|389.86|387.26|389.86|387.26|0
1626745130000|2021-07-20 01:38:50|389.69|387.09|389.77|387.17|389.77|387.17|389.69|387.09|0
1626745140000|2021-07-20 01:39:00|389.69|387.09|389.86|387.26|389.86|387.26|389.69|387.09|0
1626745160000|2021-07-20 01:39:20|390.03|387.43|390.03|387.43|390.03|387.43|390.03|387.43|0
1626745170000|2021-07-20 01:39:30|389.86|387.26|389.69|387.09|389.86|387.26|389.69|387.09|0
1626745180000|2021-07-20 01:39:40|389.51|386.91|389.69|387.09|389.69|387.09|389.51|386.91|0
1626745190000|2021-07-20 01:39:50|389.86|387.26|389.86|387.26|389.86|387.26|389.86|387.26|0
1626745200000|2021-07-20 01:40:00|390.03|387.43|390.03|387.43|390.03|387.43|389.86|387.26|0
1626745210000|2021-07-20 01:40:10|389.86|387.26|389.86|387.26|389.86|387.26|389.86|387.26|0
1626745230000|2021-07-20 01:40:30|389.68|387.08|389.68|387.08|389.86|387.26|389.68|387.08|0
1626745240000|2021-07-20 01:40:40|389.86|387.26|389.86|387.26|389.86|387.26|389.86|387.26|0
1626745250000|2021-07-20 01:40:50|389.68|387.08|389.68|387.08|389.68|387.08|389.68|387.08|0
1626745280000|2021-07-20 01:41:20|389.86|387.26|389.86|387.26|389.86|387.26|389.86|387.26|0
1626745310000|2021-07-20 01:41:50|390.03|387.43|390.03|387.43|390.03|387.43|390.03|387.43|0
1626745330000|2021-07-20 01:42:10|389.86|387.26|389.86|387.26|389.86|387.26|389.86|387.26|0
1626745340000|2021-07-20 01:42:20|389.68|387.08|390.03|387.43|390.03|387.43|389.68|387.08|0
1626745350000|2021-07-20 01:42:30|389.86|387.26|389.86|387.26|389.86|387.26|389.86|387.26|0
1626745360000|2021-07-20 01:42:40|389.94|387.34|389.94|387.34|389.94|387.34|389.94|387.34|0
1626745370000|2021-07-20 01:42:50|390.03|387.43|390.03|387.43|390.03|387.43|390.03|387.43|0
1626745410000|2021-07-20 01:43:30|390.2|387.6|390.38|387.78|390.38|387.78|390.2|387.6|0
1626745430000|2021-07-20 01:43:50|390.2|387.6|390.2|387.6|390.2|387.6|390.2|387.6|0
1626745440000|2021-07-20 01:44:00|390.38|387.78|390.38|387.78|390.38|387.78|390.38|387.78|0
1626745460000|2021-07-20 01:44:20|390.9|388.3|390.9|388.3|390.9|388.3|390.9|388.3|0
1626745480000|2021-07-20 01:44:40|390.72|388.12|390.72|388.12|390.72|388.12|390.72|388.12|0
1626745500000|2021-07-20 01:45:00|390.55|387.95|390.55|387.95|390.55|387.95|390.55|387.95|0
1626745510000|2021-07-20 01:45:10|390.46|387.86|390.38|387.78|390.46|387.86|390.38|387.78|0
1626745520000|2021-07-20 01:45:20|390.46|387.86|390.55|387.95|390.55|387.95|390.38|387.78|0
1626745530000|2021-07-20 01:45:30|390.38|387.78|390.55|387.95|390.55|387.95|390.38|387.78|0
1626745540000|2021-07-20 01:45:40|390.72|388.12|390.72|388.12|390.72|388.12|390.72|388.12|0
1626745550000|2021-07-20 01:45:50|390.55|387.95|390.55|387.95|390.55|387.95|390.55|387.95|0
1626745570000|2021-07-20 01:46:10|390.63|388.03|390.55|387.95|390.72|388.12|390.55|387.95|0
1626745580000|2021-07-20 01:46:20|390.72|388.12|390.55|387.95|390.72|388.12|390.55|387.95|0
1626745590000|2021-07-20 01:46:30|390.72|388.12|390.72|388.12|390.72|388.12|390.72|388.12|0
1626745600000|2021-07-20 01:46:40|390.55|387.95|390.63|388.03|390.63|388.03|390.55|387.95|0
1626745610000|2021-07-20 01:46:50|390.72|388.12|390.9|388.3|390.9|388.3|390.72|388.12|0
1626745620000|2021-07-20 01:47:00|390.72|388.12|390.55|387.95|390.72|388.12|390.55|387.95|0
1626745630000|2021-07-20 01:47:10|390.72|388.12|390.72|388.12|390.72|388.12|390.72|388.12|0
1626745650000|2021-07-20 01:47:30|390.55|387.95|390.55|387.95|390.55|387.95|390.55|387.95|0
1626745680000|2021-07-20 01:48:00|390.38|387.78|390.55|387.95|390.55|387.95|390.38|387.78|0
1626745690000|2021-07-20 01:48:10|390.63|388.03|390.72|388.12|390.72|388.12|390.63|388.03|0
1626745700000|2021-07-20 01:48:20|390.81|388.21|390.9|388.3|390.9|388.3|390.81|388.21|0
1626745710000|2021-07-20 01:48:30|390.98|388.38|391.07|388.47|391.07|388.47|390.98|388.38|0
1626745720000|2021-07-20 01:48:40|390.9|388.3|391.07|388.47|391.07|388.47|390.9|388.3|0
1626745730000|2021-07-20 01:48:50|390.9|388.3|390.9|388.3|391.07|388.47|390.9|388.3|0
1626745740000|2021-07-20 01:49:00|390.72|388.12|390.72|388.12|390.72|388.12|390.72|388.12|0
1626745760000|2021-07-20 01:49:20|390.9|388.3|390.9|388.3|390.9|388.3|390.9|388.3|0
1626745770000|2021-07-20 01:49:30|390.72|388.12|390.72|388.12|390.72|388.12|390.72|388.12|0
1626745820000|2021-07-20 01:50:20|390.81|388.21|390.9|388.3|390.9|388.3|390.81|388.21|0
1626745830000|2021-07-20 01:50:30|391.07|388.47|391.07|388.47|391.07|388.47|391.07|388.47|0
1626745860000|2021-07-20 01:51:00|390.9|388.3|390.9|388.3|390.9|388.3|390.9|388.3|0
1626745870000|2021-07-20 01:51:10|391.07|388.47|391.07|388.47|391.07|388.47|391.07|388.47|0
1626745880000|2021-07-20 01:51:20|391.24|388.64|391.24|388.64|391.24|388.64|391.24|388.64|0
1626745900000|2021-07-20 01:51:40|391.15|388.55|391.59|388.99|391.76|389.16|391.15|388.55|0
1626745920000|2021-07-20 01:52:00|391.76|389.16|391.76|389.16|391.76|389.16|391.76|389.16|0
1626745930000|2021-07-20 01:52:10|391.59|388.99|391.76|389.16|391.76|389.16|391.59|388.99|0
1626745940000|2021-07-20 01:52:20|391.94|389.34|391.94|389.34|391.94|389.34|391.94|389.34|0
1626745950000|2021-07-20 01:52:30|392.29|389.69|392.46|389.86|392.46|389.86|392.29|389.69|0
1626745960000|2021-07-20 01:52:40|392.63|390.03|392.46|389.86|392.63|390.03|392.29|389.69|0
1626745970000|2021-07-20 01:52:50|392.29|389.69|392.37|389.77|392.46|389.86|392.29|389.69|0
1626745980000|2021-07-20 01:53:00|392.46|389.86|392.46|389.86|392.54|389.94|392.46|389.86|0
1626745990000|2021-07-20 01:53:10|392.63|390.03|392.46|389.86|392.63|390.03|392.46|389.86|0
1626746010000|2021-07-20 01:53:30|392.63|390.03|392.63|390.03|392.63|390.03|392.63|390.03|0
1626746040000|2021-07-20 01:54:00|392.29|389.69|392.11|389.51|392.29|389.69|392.11|389.51|0
1626746050000|2021-07-20 01:54:10|392.29|389.69|392.46|389.86|392.46|389.86|392.29|389.69|0
1626746080000|2021-07-20 01:54:40|392.29|389.69|392.46|389.86|392.46|389.86|392.29|389.69|0
1626746090000|2021-07-20 01:54:50|392.29|389.69|392.28|389.68|392.29|389.69|392.28|389.68|0
1626746100000|2021-07-20 01:55:00|392.19|389.59|392.11|389.51|392.19|389.59|392.11|389.51|0
1626746110000|2021-07-20 01:55:10|391.94|389.34|392.11|389.51|392.11|389.51|391.94|389.34|0
1626746120000|2021-07-20 01:55:20|391.94|389.34|391.94|389.34|391.94|389.34|391.76|389.16|0
1626746130000|2021-07-20 01:55:30|392.11|389.51|392.28|389.68|392.28|389.68|392.11|389.51|0
1626746140000|2021-07-20 01:55:40|392.46|389.86|392.46|389.86|392.46|389.86|392.46|389.86|0
1626746150000|2021-07-20 01:55:50|392.28|389.68|392.28|389.68|392.28|389.68|392.28|389.68|0
1626746160000|2021-07-20 01:56:00|392.46|389.86|392.63|390.03|392.63|390.03|392.46|389.86|0
1626746170000|2021-07-20 01:56:10|392.46|389.86|392.28|389.68|392.46|389.86|392.28|389.68|0
1626746180000|2021-07-20 01:56:20|392.46|389.86|392.28|389.68|392.46|389.86|392.28|389.68|0
1626746190000|2021-07-20 01:56:30|392.46|389.86|392.46|389.86|392.46|389.86|392.46|389.86|0
1626746200000|2021-07-20 01:56:40|392.63|390.03|392.46|389.86|392.63|390.03|392.46|389.86|0
1626746210000|2021-07-20 01:56:50|392.28|389.68|392.28|389.68|392.28|389.68|392.28|389.68|0
1626746220000|2021-07-20 01:57:00|392.11|389.51|392.11|389.51|392.11|389.51|392.11|389.51|0
1626746230000|2021-07-20 01:57:10|391.94|389.34|392.11|389.51|392.11|389.51|391.94|389.34|0
1626746240000|2021-07-20 01:57:20|391.94|389.34|392.11|389.51|392.11|389.51|391.94|389.34|0
1626746260000|2021-07-20 01:57:40|392.19|389.59|392.28|389.68|392.28|389.68|392.19|389.59|0
1626746270000|2021-07-20 01:57:50|392.37|389.77|392.46|389.86|392.46|389.86|392.37|389.77|0
1626746280000|2021-07-20 01:58:00|392.63|390.03|392.63|390.03|392.63|390.03|392.63|390.03|0
1626746290000|2021-07-20 01:58:10|392.81|390.21|392.81|390.21|392.81|390.21|392.81|390.21|0
1626746300000|2021-07-20 01:58:20|392.98|390.38|392.98|390.38|392.98|390.38|392.98|390.38|0
1626746320000|2021-07-20 01:58:40|392.81|390.21|392.81|390.21|392.81|390.21|392.81|390.21|0
1626746330000|2021-07-20 01:58:50|392.89|390.29|392.89|390.29|393.15|390.55|392.89|390.29|0
1626746340000|2021-07-20 01:59:00|392.81|390.21|392.81|390.21|392.81|390.21|392.81|390.21|0
1626746350000|2021-07-20 01:59:10|392.98|390.38|392.98|390.38|392.98|390.38|392.98|390.38|0
1626746360000|2021-07-20 01:59:20|392.89|390.29|392.98|390.38|392.98|390.38|392.89|390.29|0
1626746370000|2021-07-20 01:59:30|392.81|390.21|392.89|390.29|392.89|390.29|392.81|390.21|0
1626746380000|2021-07-20 01:59:40|392.98|390.38|392.98|390.38|392.98|390.38|392.98|390.38|0
1626746400000|2021-07-20 02:00:00|392.8|390.2|392.8|390.2|392.8|390.2|392.71|390.11|0
1626746410000|2021-07-20 02:00:10|393.33|390.73|393.33|390.73|393.33|390.73|393.33|390.73|0
1626746420000|2021-07-20 02:00:20|393.41|390.81|393.33|390.73|393.41|390.81|393.33|390.73|0
1626746430000|2021-07-20 02:00:30|393.5|390.9|393.5|390.9|393.5|390.9|393.5|390.9|0
1626746440000|2021-07-20 02:00:40|393.68|391.08|393.68|391.08|393.68|391.08|393.68|391.08|0
1626746450000|2021-07-20 02:00:50|393.5|390.9|393.5|390.9|393.5|390.9|393.5|390.9|0
1626746460000|2021-07-20 02:01:00|393.33|390.73|393.41|390.81|393.41|390.81|393.33|390.73|0
1626746470000|2021-07-20 02:01:10|393.33|390.73|393.33|390.73|393.33|390.73|393.33|390.73|0
1626746490000|2021-07-20 02:01:30|393.5|390.9|393.33|390.73|393.5|390.9|393.33|390.73|0
1626746500000|2021-07-20 02:01:40|393.41|390.81|393.5|390.9|393.5|390.9|393.41|390.81|0
1626746510000|2021-07-20 02:01:50|393.33|390.73|393.5|390.9|393.5|390.9|393.33|390.73|0
1626746520000|2021-07-20 02:02:00|393.33|390.73|393.5|390.9|393.5|390.9|393.33|390.73|0
1626746540000|2021-07-20 02:02:20|393.68|391.08|393.68|391.08|393.68|391.08|393.68|391.08|0
1626746550000|2021-07-20 02:02:30|393.58|390.98|393.5|390.9|393.58|390.98|393.5|390.9|0
1626746560000|2021-07-20 02:02:40|393.33|390.73|393.33|390.73|393.33|390.73|393.33|390.73|0
1626746570000|2021-07-20 02:02:50|393.15|390.55|393.06|390.46|393.15|390.55|393.06|390.46|0
1626746580000|2021-07-20 02:03:00|393.15|390.55|392.98|390.38|393.15|390.55|392.98|390.38|0
1626746600000|2021-07-20 02:03:20|393.15|390.55|393.15|390.55|393.15|390.55|393.15|390.55|0
1626746610000|2021-07-20 02:03:30|393.33|390.73|393.5|390.9|393.5|390.9|393.33|390.73|0
1626746620000|2021-07-20 02:03:40|393.67|391.07|393.5|390.9|393.67|391.07|393.5|390.9|0
1626746640000|2021-07-20 02:04:00|393.58|390.98|393.5|390.9|393.58|390.98|393.5|390.9|0
1626746660000|2021-07-20 02:04:20|393.33|390.73|393.33|390.73|393.33|390.73|393.33|390.73|0
1626746670000|2021-07-20 02:04:30|393.5|390.9|393.5|390.9|393.5|390.9|393.5|390.9|0
1626746690000|2021-07-20 02:04:50|393.33|390.73|393.33|390.73|393.33|390.73|393.33|390.73|0
1626746700000|2021-07-20 02:05:00|393.41|390.81|393.5|390.9|393.5|390.9|393.33|390.73|0
1626746710000|2021-07-20 02:05:10|393.33|390.73|393.33|390.73|393.33|390.73|393.33|390.73|0
1626746720000|2021-07-20 02:05:20|393.41|390.81|393.15|390.55|393.41|390.81|393.15|390.55|0
1626746760000|2021-07-20 02:06:00|393.32|390.72|393.15|390.55|393.32|390.72|393.15|390.55|0
1626746770000|2021-07-20 02:06:10|392.98|390.38|393.23|390.63|393.23|390.63|392.98|390.38|0
1626746780000|2021-07-20 02:06:20|393.15|390.55|393.32|390.72|393.32|390.72|393.15|390.55|0
1626746790000|2021-07-20 02:06:30|393.5|390.9|393.32|390.72|393.5|390.9|393.32|390.72|0
1626746800000|2021-07-20 02:06:40|393.5|390.9|393.5|390.9|393.5|390.9|393.5|390.9|0
1626746810000|2021-07-20 02:06:50|393.67|391.07|393.67|391.07|393.67|391.07|393.67|391.07|0
1626746830000|2021-07-20 02:07:10|393.5|390.9|393.32|390.72|393.5|390.9|393.32|390.72|0
1626746840000|2021-07-20 02:07:20|393.5|390.9|393.5|390.9|393.5|390.9|393.5|390.9|0
1626746850000|2021-07-20 02:07:30|393.41|390.81|393.32|390.72|393.5|390.9|393.32|390.72|0
1626746860000|2021-07-20 02:07:40|393.41|390.81|393.32|390.72|393.41|390.81|393.32|390.72|0
1626746870000|2021-07-20 02:07:50|393.5|390.9|393.67|391.07|393.67|391.07|393.5|390.9|0
1626746880000|2021-07-20 02:08:00|393.5|390.9|393.5|390.9|393.5|390.9|393.5|390.9|0
1626746890000|2021-07-20 02:08:10|393.32|390.72|393.32|390.72|393.32|390.72|393.32|390.72|0
1626746900000|2021-07-20 02:08:20|393.15|390.55|393.15|390.55|393.15|390.55|393.15|390.55|0
1626746920000|2021-07-20 02:08:40|392.97|390.37|393.15|390.55|393.15|390.55|392.97|390.37|0
1626746930000|2021-07-20 02:08:50|392.97|390.37|392.97|390.37|392.97|390.37|392.97|390.37|0
1626746940000|2021-07-20 02:09:00|393.06|390.46|393.15|390.55|393.15|390.55|393.06|390.46|0
1626746960000|2021-07-20 02:09:20|393.32|390.72|393.32|390.72|393.32|390.72|393.32|390.72|0
1626746970000|2021-07-20 02:09:30|393.15|390.55|393.15|390.55|393.15|390.55|393.15|390.55|0
1626747000000|2021-07-20 02:10:00|392.97|390.37|392.97|390.37|392.97|390.37|392.97|390.37|0
1626747010000|2021-07-20 02:10:10|393.15|390.55|393.15|390.55|393.15|390.55|393.15|390.55|0
1626747020000|2021-07-20 02:10:20|393.32|390.72|393.32|390.72|393.32|390.72|393.32|390.72|0
1626747040000|2021-07-20 02:10:40|393.23|390.63|393.23|390.63|393.23|390.63|393.23|390.63|0
1626747050000|2021-07-20 02:10:50|393.32|390.72|393.32|390.72|393.32|390.72|393.32|390.72|0
1626747070000|2021-07-20 02:11:10|393.23|390.63|393.32|390.72|393.32|390.72|393.23|390.63|0
1626747080000|2021-07-20 02:11:20|393.15|390.55|393.15|390.55|393.15|390.55|393.15|390.55|0
1626747110000|2021-07-20 02:11:50|392.97|390.37|392.97|390.37|392.97|390.37|392.97|390.37|0
1626747120000|2021-07-20 02:12:00|393.06|390.46|392.97|390.37|393.06|390.46|392.97|390.37|0
1626747140000|2021-07-20 02:12:20|393.15|390.55|393.15|390.55|393.15|390.55|393.15|390.55|0
1626747160000|2021-07-20 02:12:40|393.06|390.46|392.8|390.2|393.06|390.46|392.8|390.2|0
1626747170000|2021-07-20 02:12:50|392.62|390.02|392.62|390.02|392.71|390.11|392.62|390.02|0
1626747180000|2021-07-20 02:13:00|392.71|390.11|392.97|390.37|392.97|390.37|392.71|390.11|0
1626747250000|2021-07-20 02:14:10|392.8|390.2|392.8|390.2|392.8|390.2|392.8|390.2|0
1626747280000|2021-07-20 02:14:40|392.71|390.11|392.62|390.02|392.71|390.11|392.62|390.02|0
1626747290000|2021-07-20 02:14:50|392.45|389.85|392.45|389.85|392.45|389.85|392.45|389.85|0
1626747300000|2021-07-20 02:15:00|392.28|389.68|392.28|389.68|392.28|389.68|392.28|389.68|0
1626747310000|2021-07-20 02:15:10|392.27|389.67|392.1|389.5|392.27|389.67|392.1|389.5|0
1626747320000|2021-07-20 02:15:20|392.27|389.67|392.27|389.67|392.27|389.67|392.01|389.41|0
1626747330000|2021-07-20 02:15:30|392.18|389.58|392.1|389.5|392.27|389.67|392.1|389.5|0
1626747340000|2021-07-20 02:15:40|392.27|389.67|392.27|389.67|392.27|389.67|392.27|389.67|0
1626747350000|2021-07-20 02:15:50|392.18|389.58|392.1|389.5|392.18|389.58|392.1|389.5|0
1626747360000|2021-07-20 02:16:00|391.93|389.33|391.93|389.33|391.93|389.33|391.93|389.33|0
1626747370000|2021-07-20 02:16:10|391.75|389.15|391.75|389.15|391.75|389.15|391.75|389.15|0
1626747380000|2021-07-20 02:16:20|391.58|388.98|391.58|388.98|391.58|388.98|391.58|388.98|0
1626747390000|2021-07-20 02:16:30|391.75|389.15|391.58|388.98|391.75|389.15|391.58|388.98|0
1626747400000|2021-07-20 02:16:40|391.66|389.06|391.4|388.8|391.66|389.06|391.4|388.8|0
1626747410000|2021-07-20 02:16:50|391.58|388.98|391.4|388.8|391.58|388.98|391.4|388.8|0
1626747420000|2021-07-20 02:17:00|391.58|388.98|391.58|388.98|391.58|388.98|391.58|388.98|0
1626747450000|2021-07-20 02:17:30|391.49|388.89|391.58|388.98|391.58|388.98|391.49|388.89|0
1626747460000|2021-07-20 02:17:40|391.4|388.8|391.4|388.8|391.4|388.8|391.4|388.8|0
1626747480000|2021-07-20 02:18:00|391.31|388.71|391.23|388.63|391.31|388.71|391.23|388.63|0
1626747520000|2021-07-20 02:18:40|391.4|388.8|391.4|388.8|391.4|388.8|391.4|388.8|0
1626747530000|2021-07-20 02:18:50|391.31|388.71|391.4|388.8|391.4|388.8|391.31|388.71|0
1626747540000|2021-07-20 02:19:00|391.23|388.63|391.4|388.8|391.4|388.8|391.23|388.63|0
1626747580000|2021-07-20 02:19:40|391.49|388.89|391.4|388.8|391.49|388.89|391.4|388.8|0
1626747620000|2021-07-20 02:20:20|391.23|388.63|391.4|388.8|391.4|388.8|391.23|388.63|0
1626747650000|2021-07-20 02:20:50|391.58|388.98|391.58|388.98|391.58|388.98|391.58|388.98|0
1626747660000|2021-07-20 02:21:00|391.66|389.06|391.58|388.98|391.66|389.06|391.58|388.98|0
1626747670000|2021-07-20 02:21:10|391.75|389.15|391.75|389.15|391.75|389.15|391.75|389.15|0
1626747690000|2021-07-20 02:21:30|391.92|389.32|391.92|389.32|392.1|389.5|391.92|389.32|0
1626747720000|2021-07-20 02:22:00|391.75|389.15|391.92|389.32|391.92|389.32|391.75|389.15|0
1626747740000|2021-07-20 02:22:20|392.01|389.41|392.1|389.5|392.1|389.5|392.01|389.41|0
1626747780000|2021-07-20 02:23:00|391.92|389.32|392.1|389.5|392.1|389.5|391.92|389.32|0
1626747790000|2021-07-20 02:23:10|392.27|389.67|392.27|389.67|392.27|389.67|392.27|389.67|0
1626747800000|2021-07-20 02:23:20|392.18|389.58|392.27|389.67|392.27|389.67|392.18|389.58|0
1626747830000|2021-07-20 02:23:50|392.44|389.84|392.27|389.67|392.44|389.84|392.27|389.67|0
1626747860000|2021-07-20 02:24:20|392.35|389.75|392.27|389.67|392.35|389.75|392.27|389.67|0
1626747890000|2021-07-20 02:24:50|392.35|389.75|392.27|389.67|392.44|389.84|392.27|389.67|0
1626747910000|2021-07-20 02:25:10|392.35|389.75|392.44|389.84|392.44|389.84|392.35|389.75|0
1626747940000|2021-07-20 02:25:40|392.62|390.02|392.79|390.19|392.79|390.19|392.62|390.02|0
1626747950000|2021-07-20 02:25:50|392.97|390.37|392.97|390.37|392.97|390.37|392.97|390.37|0
1626747960000|2021-07-20 02:26:00|392.79|390.19|392.79|390.19|392.79|390.19|392.79|390.19|0
1626747970000|2021-07-20 02:26:10|392.97|390.37|392.97|390.37|392.97|390.37|392.97|390.37|0
1626747980000|2021-07-20 02:26:20|392.88|390.28|392.97|390.37|392.97|390.37|392.88|390.28|0
1626748000000|2021-07-20 02:26:40|393.14|390.54|393.14|390.54|393.14|390.54|393.14|390.54|0
1626748010000|2021-07-20 02:26:50|393.05|390.45|393.14|390.54|393.14|390.54|393.05|390.45|0
1626748020000|2021-07-20 02:27:00|393.31|390.71|393.31|390.71|393.31|390.71|393.31|390.71|0
1626748030000|2021-07-20 02:27:10|393.49|390.89|393.49|390.89|393.49|390.89|393.49|390.89|0
1626748040000|2021-07-20 02:27:20|393.4|390.8|393.31|390.71|393.4|390.8|393.31|390.71|0
1626748050000|2021-07-20 02:27:30|393.4|390.8|393.49|390.89|393.49|390.89|393.4|390.8|0
1626748060000|2021-07-20 02:27:40|393.31|390.71|393.49|390.89|393.49|390.89|393.31|390.71|0
1626748070000|2021-07-20 02:27:50|393.57|390.97|393.66|391.06|393.66|391.06|393.57|390.97|0
1626748080000|2021-07-20 02:28:00|393.49|390.89|393.49|390.89|393.49|390.89|393.49|390.89|0
1626748090000|2021-07-20 02:28:10|393.66|391.06|393.66|391.06|393.66|391.06|393.66|391.06|0
1626748100000|2021-07-20 02:28:20|393.31|390.71|392.97|390.37|393.31|390.71|392.97|390.37|0
1626748110000|2021-07-20 02:28:30|393.14|390.54|392.96|390.36|393.14|390.54|392.96|390.36|0
1626748120000|2021-07-20 02:28:40|393.14|390.54|393.05|390.45|393.14|390.54|393.05|390.45|0
1626748130000|2021-07-20 02:28:50|393.14|390.54|393.14|390.54|393.14|390.54|393.14|390.54|0
1626748140000|2021-07-20 02:29:00|393.31|390.71|393.14|390.54|393.31|390.71|393.14|390.54|0
1626748150000|2021-07-20 02:29:10|392.96|390.36|392.79|390.19|392.96|390.36|392.79|390.19|0
1626748160000|2021-07-20 02:29:20|392.96|390.36|392.96|390.36|392.96|390.36|392.96|390.36|0
1626748180000|2021-07-20 02:29:40|392.79|390.19|392.96|390.36|392.96|390.36|392.79|390.19|0
1626748190000|2021-07-20 02:29:50|392.79|390.19|392.44|389.84|392.79|390.19|392.44|389.84|0
1626748200000|2021-07-20 02:30:00|392.27|389.67|392.27|389.67|392.27|389.67|392.27|389.67|0
1626748210000|2021-07-20 02:30:10|392.44|389.84|392.44|389.84|392.44|389.84|392.44|389.84|0
1626748220000|2021-07-20 02:30:20|392.62|390.02|392.62|390.02|392.62|390.02|392.44|389.84|0
1626748230000|2021-07-20 02:30:30|392.79|390.19|392.62|390.02|392.79|390.19|392.62|390.02|0
1626748240000|2021-07-20 02:30:40|392.96|390.36|392.96|390.36|392.96|390.36|392.96|390.36|0
1626748250000|2021-07-20 02:30:50|393.14|390.54|393.14|390.54|393.14|390.54|393.14|390.54|0
1626748260000|2021-07-20 02:31:00|392.96|390.36|392.96|390.36|392.96|390.36|392.96|390.36|0
1626748270000|2021-07-20 02:31:10|393.14|390.54|393.14|390.54|393.14|390.54|393.05|390.45|0
1626748290000|2021-07-20 02:31:30|393.31|390.71|393.31|390.71|393.4|390.8|393.31|390.71|0
1626748300000|2021-07-20 02:31:40|393.49|390.89|393.66|391.06|393.66|391.06|393.31|390.71|0
1626748310000|2021-07-20 02:31:50|393.49|390.89|393.49|390.89|393.49|390.89|393.49|390.89|0
1626748320000|2021-07-20 02:32:00|393.4|390.8|393.49|390.89|393.49|390.89|393.31|390.71|0
1626748330000|2021-07-20 02:32:10|393.66|391.06|393.66|391.06|393.66|391.06|393.66|391.06|0
1626748340000|2021-07-20 02:32:20|393.49|390.89|393.49|390.89|393.49|390.89|393.49|390.89|0
1626748350000|2021-07-20 02:32:30|393.31|390.71|393.31|390.71|393.31|390.71|393.31|390.71|0
1626748360000|2021-07-20 02:32:40|393.49|390.89|393.49|390.89|393.49|390.89|393.49|390.89|0
1626748370000|2021-07-20 02:32:50|393.31|390.71|393.31|390.71|393.31|390.71|393.31|390.71|0
1626748380000|2021-07-20 02:33:00|393.49|390.89|393.49|390.89|393.49|390.89|393.49|390.89|0
1626748400000|2021-07-20 02:33:20|393.31|390.71|393.14|390.54|393.31|390.71|393.14|390.54|0
1626748420000|2021-07-20 02:33:40|393.31|390.71|393.31|390.71|393.31|390.71|393.31|390.71|0
1626748430000|2021-07-20 02:33:50|393.22|390.62|393.31|390.71|393.31|390.71|393.22|390.62|0
1626748440000|2021-07-20 02:34:00|393.49|390.89|393.31|390.71|393.49|390.89|393.31|390.71|0
1626748450000|2021-07-20 02:34:10|393.22|390.62|393.14|390.54|393.22|390.62|393.14|390.54|0
1626748470000|2021-07-20 02:34:30|392.96|390.36|393.05|390.45|393.14|390.54|392.96|390.36|0
1626748480000|2021-07-20 02:34:40|393.14|390.54|393.14|390.54|393.14|390.54|393.14|390.54|0
1626748490000|2021-07-20 02:34:50|393.05|390.45|393.14|390.54|393.14|390.54|393.05|390.45|0
1626748500000|2021-07-20 02:35:00|392.96|390.36|392.96|390.36|392.96|390.36|392.96|390.36|0
1626748510000|2021-07-20 02:35:10|393.14|390.54|393.14|390.54|393.14|390.54|393.14|390.54|0
1626748530000|2021-07-20 02:35:30|392.96|390.36|393.14|390.54|393.14|390.54|392.96|390.36|0
1626748540000|2021-07-20 02:35:40|392.96|390.36|393.14|390.54|393.14|390.54|392.96|390.36|0
1626748550000|2021-07-20 02:35:50|393.31|390.71|393.14|390.54|393.31|390.71|393.14|390.54|0
1626748570000|2021-07-20 02:36:10|392.96|390.36|393.14|390.54|393.14|390.54|392.96|390.36|0
1626748580000|2021-07-20 02:36:20|393.31|390.71|393.31|390.71|393.31|390.71|393.31|390.71|0
1626748610000|2021-07-20 02:36:50|393.14|390.54|393.31|390.71|393.31|390.71|393.14|390.54|0
1626748620000|2021-07-20 02:37:00|393.39|390.79|393.31|390.71|393.39|390.79|393.31|390.71|0
1626748630000|2021-07-20 02:37:10|393.48|390.88|393.31|390.71|393.48|390.88|393.31|390.71|0
1626748670000|2021-07-20 02:37:50|393.13|390.53|393.13|390.53|393.13|390.53|393.13|390.53|0
1626748680000|2021-07-20 02:38:00|392.87|390.27|392.96|390.36|392.96|390.36|392.87|390.27|0
1626748700000|2021-07-20 02:38:20|392.79|390.19|392.79|390.19|392.79|390.19|392.79|390.19|0
1626748740000|2021-07-20 02:39:00|392.61|390.01|392.79|390.19|392.79|390.19|392.61|390.01|0
1626748750000|2021-07-20 02:39:10|392.61|390.01|392.61|390.01|392.61|390.01|392.61|390.01|0
1626748770000|2021-07-20 02:39:30|392.44|389.84|392.61|390.01|392.61|390.01|392.44|389.84|0
1626748780000|2021-07-20 02:39:40|392.52|389.92|392.44|389.84|392.52|389.92|392.44|389.84|0
1626748810000|2021-07-20 02:40:10|392.61|390.01|392.61|390.01|392.61|390.01|392.61|390.01|0
1626748850000|2021-07-20 02:40:50|392.78|390.18|392.96|390.36|392.96|390.36|392.78|390.18|0
1626748860000|2021-07-20 02:41:00|392.78|390.18|392.78|390.18|392.78|390.18|392.78|390.18|0
1626748870000|2021-07-20 02:41:10|392.69|390.09|392.61|390.01|392.69|390.09|392.61|390.01|0
1626748890000|2021-07-20 02:41:30|392.44|389.84|392.44|389.84|392.44|389.84|392.44|389.84|0
1626748900000|2021-07-20 02:41:40|392.61|390.01|392.61|390.01|392.61|390.01|392.61|390.01|0
1626748930000|2021-07-20 02:42:10|392.44|389.84|392.44|389.84|392.61|390.01|392.44|389.84|0
1626748940000|2021-07-20 02:42:20|392.61|390.01|392.61|390.01|392.61|390.01|392.61|390.01|0
1626748950000|2021-07-20 02:42:30|392.44|389.84|392.44|389.84|392.44|389.84|392.44|389.84|0
1626748980000|2021-07-20 02:43:00|392.34|389.74|392.44|389.84|392.44|389.84|392.26|389.66|0
1626748990000|2021-07-20 02:43:10|392.34|389.74|392.26|389.66|392.34|389.74|392.26|389.66|0
1626749000000|2021-07-20 02:43:20|392.44|389.84|392.44|389.84|392.44|389.84|392.34|389.74|0
1626749010000|2021-07-20 02:43:30|392.34|389.74|392.44|389.84|392.44|389.84|392.26|389.66|0
1626749020000|2021-07-20 02:43:40|392.43|389.83|392.43|389.83|392.43|389.83|392.43|389.83|0
1626749040000|2021-07-20 02:44:00|392.61|390.01|392.61|390.01|392.61|390.01|392.61|390.01|0
1626749060000|2021-07-20 02:44:20|392.78|390.18|392.61|390.01|392.78|390.18|392.61|390.01|0
1626749100000|2021-07-20 02:45:00|392.78|390.18|392.61|390.01|392.78|390.18|392.61|390.01|0
1626749110000|2021-07-20 02:45:10|392.78|390.18|392.78|390.18|392.78|390.18|392.78|390.18|0
1626749120000|2021-07-20 02:45:20|392.96|390.36|392.96|390.36|392.96|390.36|392.96|390.36|0
1626749130000|2021-07-20 02:45:30|393.04|390.44|392.96|390.36|393.04|390.44|392.78|390.18|0
1626749170000|2021-07-20 02:46:10|393.13|390.53|393.13|390.53|393.13|390.53|393.13|390.53|0
1626749180000|2021-07-20 02:46:20|393.3|390.7|393.13|390.53|393.3|390.7|393.13|390.53|0
1626749190000|2021-07-20 02:46:30|393.3|390.7|393.65|391.05|393.65|391.05|393.3|390.7|0
1626749200000|2021-07-20 02:46:40|393.48|390.88|393.48|390.88|393.48|390.88|393.48|390.88|0
1626749210000|2021-07-20 02:46:50|393.3|390.7|393.3|390.7|393.3|390.7|393.3|390.7|0
1626749230000|2021-07-20 02:47:10|393.13|390.53|393.3|390.7|393.3|390.7|393.13|390.53|0
1626749240000|2021-07-20 02:47:20|393.13|390.53|393.04|390.44|393.13|390.53|393.04|390.44|0
1626749250000|2021-07-20 02:47:30|393.13|390.53|393.13|390.53|393.13|390.53|392.96|390.36|0
1626749270000|2021-07-20 02:47:50|393.3|390.7|393.3|390.7|393.39|390.79|393.3|390.7|0
1626749280000|2021-07-20 02:48:00|393.48|390.88|393.3|390.7|393.48|390.88|393.3|390.7|0
1626749310000|2021-07-20 02:48:30|393.39|390.79|393.65|391.05|393.65|391.05|393.39|390.79|0
1626749320000|2021-07-20 02:48:40|393.48|390.88|393.48|390.88|393.48|390.88|393.48|390.88|0
1626749330000|2021-07-20 02:48:50|393.3|390.7|393.3|390.7|393.3|390.7|393.3|390.7|0
1626749340000|2021-07-20 02:49:00|393.39|390.79|393.48|390.88|393.48|390.88|393.39|390.79|0
1626749360000|2021-07-20 02:49:20|393.65|391.05|393.48|390.88|393.65|391.05|393.48|390.88|0
1626749390000|2021-07-20 02:49:50|393.65|391.05|393.65|391.05|393.65|391.05|393.65|391.05|0
1626749400000|2021-07-20 02:50:00|393.56|390.96|393.48|390.88|393.65|391.05|393.48|390.88|0
1626749440000|2021-07-20 02:50:40|393.65|391.05|393.65|391.05|393.65|391.05|393.48|390.88|0
1626749450000|2021-07-20 02:50:50|393.56|390.96|393.65|391.05|393.65|391.05|393.48|390.88|0
1626749460000|2021-07-20 02:51:00|393.48|390.88|393.48|390.88|393.48|390.88|393.48|390.88|0
1626749490000|2021-07-20 02:51:30|393.39|390.79|393.3|390.7|393.39|390.79|393.3|390.7|0
1626749510000|2021-07-20 02:51:50|393.39|390.79|393.39|390.79|393.39|390.79|393.39|390.79|0
1626749520000|2021-07-20 02:52:00|393.3|390.7|393.13|390.53|393.3|390.7|393.13|390.53|0
1626749550000|2021-07-20 02:52:30|393.04|390.44|392.95|390.35|393.04|390.44|392.95|390.35|0
1626749560000|2021-07-20 02:52:40|393.13|390.53|392.95|390.35|393.13|390.53|392.95|390.35|0
1626749580000|2021-07-20 02:53:00|392.78|390.18|392.78|390.18|392.78|390.18|392.78|390.18|0
1626749590000|2021-07-20 02:53:10|392.6|390|392.6|390|392.6|390|392.6|390|0
1626749600000|2021-07-20 02:53:20|392.43|389.83|392.6|390|392.6|390|392.43|389.83|0
1626749630000|2021-07-20 02:53:50|392.43|389.83|392.43|389.83|392.43|389.83|392.43|389.83|0
1626749650000|2021-07-20 02:54:10|392.26|389.66|392.43|389.83|392.43|389.83|392.26|389.66|0
1626749660000|2021-07-20 02:54:20|392.26|389.66|392.08|389.48|392.26|389.66|392.08|389.48|0
1626749680000|2021-07-20 02:54:40|392.26|389.66|392.26|389.66|392.26|389.66|392.26|389.66|0
1626749710000|2021-07-20 02:55:10|392.34|389.74|392.34|389.74|392.34|389.74|392.34|389.74|0
1626749720000|2021-07-20 02:55:20|392.26|389.66|392.26|389.66|392.43|389.83|392.26|389.66|0
1626749730000|2021-07-20 02:55:30|392.43|389.83|392.43|389.83|392.43|389.83|392.26|389.66|0
1626749740000|2021-07-20 02:55:40|392.25|389.65|392.25|389.65|392.43|389.83|392.25|389.65|0
1626749750000|2021-07-20 02:55:50|390.34|387.74|390.17|387.57|390.34|387.74|390.17|387.57|0
1626749760000|2021-07-20 02:56:00|390.34|387.74|390.17|387.57|390.34|387.74|390.17|387.57|0
1626749780000|2021-07-20 02:56:20|389.99|387.39|389.99|387.39|389.99|387.39|389.99|387.39|0
1626749790000|2021-07-20 02:56:30|390.17|387.57|389.99|387.39|390.17|387.57|389.99|387.39|0
1626749800000|2021-07-20 02:56:40|389.65|387.05|389.65|387.05|389.82|387.22|389.65|387.05|0
1626749810000|2021-07-20 02:56:50|389.47|386.87|389.55|386.95|389.55|386.95|389.47|386.87|0
1626749820000|2021-07-20 02:57:00|389.47|386.87|389.47|386.87|389.47|386.87|389.3|386.7|0
1626749840000|2021-07-20 02:57:20|389.3|386.7|389.3|386.7|389.47|386.87|389.3|386.7|0
1626749860000|2021-07-20 02:57:40|389.38|386.78|389.38|386.78|389.38|386.78|389.38|386.78|0
1626749870000|2021-07-20 02:57:50|389.3|386.7|389.3|386.7|389.3|386.7|389.3|386.7|0
1626749880000|2021-07-20 02:58:00|389.47|386.87|389.47|386.87|389.47|386.87|389.3|386.7|0
1626749900000|2021-07-20 02:58:20|389.64|387.04|389.64|387.04|389.64|387.04|389.64|387.04|0
1626749930000|2021-07-20 02:58:50|389.47|386.87|389.47|386.87|389.47|386.87|389.3|386.7|0
1626749940000|2021-07-20 02:59:00|389.3|386.7|389.3|386.7|389.3|386.7|389.3|386.7|0
1626749950000|2021-07-20 02:59:10|389.12|386.52|388.95|386.35|389.12|386.52|388.95|386.35|0
1626749960000|2021-07-20 02:59:20|389.12|386.52|388.95|386.35|389.12|386.52|388.95|386.35|0
1626749970000|2021-07-20 02:59:30|389.12|386.52|389.3|386.7|389.3|386.7|389.12|386.52|0
1626749980000|2021-07-20 02:59:40|389.12|386.52|389.12|386.52|389.12|386.52|389.12|386.52|0
1626749990000|2021-07-20 02:59:50|388.95|386.35|388.95|386.35|388.95|386.35|388.95|386.35|0
1626750000000|2021-07-20 03:00:00|389.12|386.52|389.47|386.87|389.47|386.87|389.12|386.52|0
1626750010000|2021-07-20 03:00:10|389.3|386.7|389.64|387.04|389.64|387.04|389.3|386.7|0
1626750020000|2021-07-20 03:00:20|389.55|386.95|389.82|387.22|389.82|387.22|389.55|386.95|0
1626750030000|2021-07-20 03:00:30|389.99|387.39|389.99|387.39|389.99|387.39|389.99|387.39|0
1626750040000|2021-07-20 03:00:40|389.82|387.22|390.17|387.57|390.17|387.57|389.82|387.22|0
1626750050000|2021-07-20 03:00:50|390.34|387.74|390.34|387.74|390.34|387.74|390.34|387.74|0
1626750060000|2021-07-20 03:01:00|390.69|388.09|390.51|387.91|390.69|388.09|390.51|387.91|0
1626750080000|2021-07-20 03:01:20|390.34|387.74|390.34|387.74|390.34|387.74|390.34|387.74|0
1626750090000|2021-07-20 03:01:30|390.25|387.65|390.51|387.91|390.51|387.91|390.25|387.65|0
1626750120000|2021-07-20 03:02:00|390.42|387.82|390.51|387.91|390.51|387.91|390.42|387.82|0
1626750150000|2021-07-20 03:02:30|390.69|388.09|390.69|388.09|390.69|388.09|390.69|388.09|0
1626750180000|2021-07-20 03:03:00|390.6|388|390.51|387.91|390.6|388|390.51|387.91|0
1626750200000|2021-07-20 03:03:20|390.86|388.26|390.86|388.26|390.86|388.26|390.86|388.26|0
1626750210000|2021-07-20 03:03:30|390.77|388.17|390.69|388.09|390.77|388.17|390.69|388.09|0
1626750220000|2021-07-20 03:03:40|390.86|388.26|390.86|388.26|390.86|388.26|390.86|388.26|0
1626750230000|2021-07-20 03:03:50|390.77|388.17|390.86|388.26|390.86|388.26|390.77|388.17|0
1626750240000|2021-07-20 03:04:00|391.04|388.44|390.86|388.26|391.04|388.44|390.86|388.26|0
1626750250000|2021-07-20 03:04:10|390.69|388.09|390.69|388.09|390.69|388.09|390.69|388.09|0
1626750260000|2021-07-20 03:04:20|390.51|387.91|390.51|387.91|390.51|387.91|390.51|387.91|0
1626750270000|2021-07-20 03:04:30|390.42|387.82|390.51|387.91|390.51|387.91|390.42|387.82|0
1626750290000|2021-07-20 03:04:50|390.69|388.09|390.69|388.09|390.69|388.09|390.69|388.09|0
1626750310000|2021-07-20 03:05:10|390.86|388.26|390.86|388.26|390.86|388.26|390.86|388.26|0
1626750340000|2021-07-20 03:05:40|390.69|388.09|390.86|388.26|390.86|388.26|390.69|388.09|0
1626750360000|2021-07-20 03:06:00|390.69|388.09|390.69|388.09|390.69|388.09|390.69|388.09|0
1626750370000|2021-07-20 03:06:10|390.77|388.17|390.86|388.26|390.86|388.26|390.77|388.17|0
1626750380000|2021-07-20 03:06:20|390.69|388.09|390.69|388.09|390.69|388.09|390.69|388.09|0
1626750410000|2021-07-20 03:06:50|390.51|387.91|390.51|387.91|390.51|387.91|390.51|387.91|0
1626750420000|2021-07-20 03:07:00|390.34|387.74|390.34|387.74|390.34|387.74|390.34|387.74|0
1626750430000|2021-07-20 03:07:10|390.51|387.91|390.16|387.56|390.51|387.91|390.16|387.56|0
1626750450000|2021-07-20 03:07:30|389.99|387.39|389.99|387.39|389.99|387.39|389.99|387.39|0
1626750470000|2021-07-20 03:07:50|389.81|387.21|389.81|387.21|389.81|387.21|389.81|387.21|0
1626750480000|2021-07-20 03:08:00|389.64|387.04|389.64|387.04|389.64|387.04|389.64|387.04|0
1626750510000|2021-07-20 03:08:30|389.47|386.87|389.47|386.87|389.47|386.87|389.47|386.87|0
1626750520000|2021-07-20 03:08:40|389.29|386.69|389.29|386.69|389.29|386.69|389.29|386.69|0
1626750530000|2021-07-20 03:08:50|389.12|386.52|389.12|386.52|389.12|386.52|389.12|386.52|0
1626750540000|2021-07-20 03:09:00|389.29|386.69|389.12|386.52|389.29|386.69|389.12|386.52|0
1626750550000|2021-07-20 03:09:10|389.29|386.69|389.29|386.69|389.29|386.69|389.29|386.69|0
1626750560000|2021-07-20 03:09:20|389.12|386.52|389.12|386.52|389.12|386.52|389.12|386.52|0
1626750570000|2021-07-20 03:09:30|388.94|386.34|388.94|386.34|388.94|386.34|388.94|386.34|0
1626750580000|2021-07-20 03:09:40|388.77|386.17|388.77|386.17|388.94|386.34|388.77|386.17|0
1626750590000|2021-07-20 03:09:50|388.59|385.99|388.59|385.99|388.59|385.99|388.59|385.99|0
1626750600000|2021-07-20 03:10:00|388.42|385.82|388.42|385.82|388.42|385.82|388.42|385.82|0
1626750610000|2021-07-20 03:10:10|388.25|385.65|388.42|385.82|388.42|385.82|388.25|385.65|0
1626750620000|2021-07-20 03:10:20|388.33|385.73|388.25|385.65|388.33|385.73|388.25|385.65|0
1626750630000|2021-07-20 03:10:30|388.59|385.99|388.77|386.17|388.77|386.17|388.59|385.99|0
1626750640000|2021-07-20 03:10:40|388.59|385.99|388.59|385.99|388.59|385.99|388.59|385.99|0
1626750650000|2021-07-20 03:10:50|388.77|386.17|388.59|385.99|388.77|386.17|388.59|385.99|0
1626750660000|2021-07-20 03:11:00|388.77|386.17|388.77|386.17|388.77|386.17|388.59|385.99|0
1626750670000|2021-07-20 03:11:10|388.59|385.99|388.77|386.17|388.77|386.17|388.59|385.99|0
1626750680000|2021-07-20 03:11:20|388.59|385.99|388.59|385.99|388.59|385.99|388.59|385.99|0
1626750690000|2021-07-20 03:11:30|388.68|386.08|388.77|386.17|388.77|386.17|388.68|386.08|0
1626750700000|2021-07-20 03:11:40|388.59|385.99|388.77|386.17|388.77|386.17|388.59|385.99|0
1626750710000|2021-07-20 03:11:50|388.94|386.34|388.94|386.34|388.94|386.34|388.94|386.34|0
1626750720000|2021-07-20 03:12:00|388.77|386.17|388.94|386.34|388.94|386.34|388.77|386.17|0
1626750730000|2021-07-20 03:12:10|389.02|386.42|389.29|386.69|389.29|386.69|389.02|386.42|0
1626750740000|2021-07-20 03:12:20|389.46|386.86|389.29|386.69|389.46|386.86|389.29|386.69|0
1626750750000|2021-07-20 03:12:30|389.46|386.86|389.37|386.77|389.46|386.86|389.29|386.69|0
1626750760000|2021-07-20 03:12:40|389.29|386.69|389.29|386.69|389.37|386.77|389.29|386.69|0
1626750770000|2021-07-20 03:12:50|389.37|386.77|389.29|386.69|389.37|386.77|389.29|386.69|0
1626750790000|2021-07-20 03:13:10|389.46|386.86|389.29|386.69|389.46|386.86|389.29|386.69|0
1626750800000|2021-07-20 03:13:20|389.46|386.86|389.46|386.86|389.46|386.86|389.46|386.86|0
1626750810000|2021-07-20 03:13:30|389.64|387.04|389.46|386.86|389.64|387.04|389.46|386.86|0
1626750830000|2021-07-20 03:13:50|389.29|386.69|389.29|386.69|389.29|386.69|389.29|386.69|0
1626750840000|2021-07-20 03:14:00|389.2|386.6|389.02|386.42|389.2|386.6|389.02|386.42|0
1626750850000|2021-07-20 03:14:10|389.11|386.51|388.94|386.34|389.11|386.51|388.94|386.34|0
1626750860000|2021-07-20 03:14:20|388.77|386.17|388.77|386.17|388.77|386.17|388.77|386.17|0
1626750880000|2021-07-20 03:14:40|388.59|385.99|388.77|386.17|388.77|386.17|388.59|385.99|0
1626750890000|2021-07-20 03:14:50|388.59|385.99|388.59|385.99|388.68|386.08|388.59|385.99|0
1626750920000|2021-07-20 03:15:20|388.67|386.07|388.59|385.99|388.67|386.07|388.59|385.99|0
1626750930000|2021-07-20 03:15:30|388.67|386.07|388.59|385.99|388.67|386.07|388.59|385.99|0
1626750940000|2021-07-20 03:15:40|388.67|386.07|388.59|385.99|388.67|386.07|388.59|385.99|0
1626750950000|2021-07-20 03:15:50|388.42|385.82|388.42|385.82|388.42|385.82|388.42|385.82|0
1626750960000|2021-07-20 03:16:00|388.33|385.73|388.33|385.73|388.33|385.73|388.33|385.73|0
1626750970000|2021-07-20 03:16:10|388.24|385.64|388.24|385.64|388.24|385.64|388.24|385.64|0
1626750990000|2021-07-20 03:16:30|388.42|385.82|388.24|385.64|388.42|385.82|388.24|385.64|0
1626751000000|2021-07-20 03:16:40|388.33|385.73|388.42|385.82|388.42|385.82|388.33|385.73|0
1626751020000|2021-07-20 03:17:00|388.59|385.99|388.59|385.99|388.59|385.99|388.59|385.99|0
1626751030000|2021-07-20 03:17:10|388.5|385.9|388.42|385.82|388.5|385.9|388.42|385.82|0
1626751080000|2021-07-20 03:18:00|388.33|385.73|388.59|385.99|388.59|385.99|388.33|385.73|0
1626751090000|2021-07-20 03:18:10|388.42|385.82|388.42|385.82|388.42|385.82|388.42|385.82|0
1626751120000|2021-07-20 03:18:40|388.59|385.99|388.59|385.99|388.59|385.99|388.59|385.99|0
1626751130000|2021-07-20 03:18:50|388.76|386.16|388.76|386.16|388.76|386.16|388.76|386.16|0
1626751140000|2021-07-20 03:19:00|388.67|386.07|388.76|386.16|388.76|386.16|388.67|386.07|0
1626751150000|2021-07-20 03:19:10|388.94|386.34|388.94|386.34|388.94|386.34|388.94|386.34|0
1626751170000|2021-07-20 03:19:30|389.02|386.42|389.11|386.51|389.11|386.51|389.02|386.42|0
1626751190000|2021-07-20 03:19:50|388.94|386.34|388.94|386.34|388.94|386.34|388.94|386.34|0
1626751210000|2021-07-20 03:20:10|388.76|386.16|388.76|386.16|388.76|386.16|388.59|385.99|0
1626751230000|2021-07-20 03:20:30|388.59|385.99|388.59|385.99|388.59|385.99|388.59|385.99|0
1626751240000|2021-07-20 03:20:40|388.76|386.16|388.59|385.99|388.76|386.16|388.59|385.99|0
1626751250000|2021-07-20 03:20:50|388.5|385.9|388.59|385.99|388.59|385.99|388.5|385.9|0
1626751270000|2021-07-20 03:21:10|388.5|385.9|388.5|385.9|388.5|385.9|388.5|385.9|0
1626751280000|2021-07-20 03:21:20|388.59|385.99|388.59|385.99|388.59|385.99|388.59|385.99|0
1626751300000|2021-07-20 03:21:40|388.67|386.07|388.67|386.07|388.67|386.07|388.67|386.07|0
1626751310000|2021-07-20 03:21:50|388.76|386.16|388.76|386.16|388.76|386.16|388.59|385.99|0
1626751330000|2021-07-20 03:22:10|388.59|385.99|388.76|386.16|388.76|386.16|388.59|385.99|0
1626751340000|2021-07-20 03:22:20|388.94|386.34|388.76|386.16|388.94|386.34|388.76|386.16|0
1626751360000|2021-07-20 03:22:40|388.67|386.07|388.67|386.07|388.67|386.07|388.67|386.07|0
1626751370000|2021-07-20 03:22:50|388.59|385.99|388.76|386.16|388.76|386.16|388.59|385.99|0
1626751380000|2021-07-20 03:23:00|388.59|385.99|388.59|385.99|388.59|385.99|388.59|385.99|0
1626751390000|2021-07-20 03:23:10|388.41|385.81|388.41|385.81|388.41|385.81|388.41|385.81|0
1626751400000|2021-07-20 03:23:20|388.59|385.99|388.59|385.99|388.59|385.99|388.59|385.99|0
1626751420000|2021-07-20 03:23:40|388.67|386.07|388.59|385.99|388.67|386.07|388.59|385.99|0
1626751430000|2021-07-20 03:23:50|388.67|386.07|388.76|386.16|388.76|386.16|388.67|386.07|0
1626751440000|2021-07-20 03:24:00|388.67|386.07|388.76|386.16|388.76|386.16|388.67|386.07|0
1626751450000|2021-07-20 03:24:10|388.59|385.99|388.59|385.99|388.59|385.99|388.59|385.99|0
1626751460000|2021-07-20 03:24:20|388.41|385.81|388.41|385.81|388.41|385.81|388.41|385.81|0
1626751470000|2021-07-20 03:24:30|388.24|385.64|388.24|385.64|388.24|385.64|388.24|385.64|0
1626751480000|2021-07-20 03:24:40|388.06|385.46|388.06|385.46|388.06|385.46|388.06|385.46|0
1626751490000|2021-07-20 03:24:50|387.89|385.29|388.06|385.46|388.06|385.46|387.89|385.29|0
1626751500000|2021-07-20 03:25:00|387.89|385.29|387.89|385.29|387.89|385.29|387.89|385.29|0
1626751510000|2021-07-20 03:25:10|387.97|385.37|388.06|385.46|388.06|385.46|387.89|385.29|0
1626751520000|2021-07-20 03:25:20|387.97|385.37|387.89|385.29|387.97|385.37|387.89|385.29|0
1626751530000|2021-07-20 03:25:30|388.06|385.46|387.97|385.37|388.06|385.46|387.97|385.37|0
1626751540000|2021-07-20 03:25:40|388.06|385.46|388.06|385.46|388.06|385.46|387.97|385.37|0
1626751550000|2021-07-20 03:25:50|388.24|385.64|388.06|385.46|388.24|385.64|388.06|385.46|0
1626751560000|2021-07-20 03:26:00|388.24|385.64|388.06|385.46|388.24|385.64|388.06|385.46|0
1626751570000|2021-07-20 03:26:10|388.24|385.64|388.24|385.64|388.24|385.64|388.24|385.64|0
1626751590000|2021-07-20 03:26:30|388.15|385.55|388.06|385.46|388.15|385.55|388.06|385.46|0
1626751610000|2021-07-20 03:26:50|387.97|385.37|387.89|385.29|387.97|385.37|387.89|385.29|0
1626751650000|2021-07-20 03:27:30|387.72|385.12|387.72|385.12|387.72|385.12|387.72|385.12|0
1626751660000|2021-07-20 03:27:40|387.63|385.03|387.54|384.94|387.63|385.03|387.54|384.94|0
1626751670000|2021-07-20 03:27:50|387.37|384.77|387.02|384.42|387.37|384.77|387.02|384.42|0
1626751680000|2021-07-20 03:28:00|386.85|384.25|387.02|384.42|387.02|384.42|386.85|384.25|0
1626751690000|2021-07-20 03:28:10|386.85|384.25|386.5|383.9|386.85|384.25|386.5|383.9|0
1626751700000|2021-07-20 03:28:20|386.15|383.55|386.06|383.46|386.15|383.55|385.98|383.38|0
1626751710000|2021-07-20 03:28:30|385.98|383.38|386.15|383.55|386.15|383.55|385.98|383.38|0
1626751720000|2021-07-20 03:28:40|385.8|383.2|385.8|383.2|385.8|383.2|385.8|383.2|0
1626751730000|2021-07-20 03:28:50|385.63|383.03|385.8|383.2|385.8|383.2|385.63|383.03|0
1626751740000|2021-07-20 03:29:00|385.46|382.86|385.63|383.03|385.63|383.03|385.46|382.86|0
1626751750000|2021-07-20 03:29:10|385.98|383.38|385.89|383.29|385.98|383.38|385.89|383.29|0
1626751760000|2021-07-20 03:29:20|385.8|383.2|385.63|383.03|385.8|383.2|385.63|383.03|0
1626751770000|2021-07-20 03:29:30|385.46|382.86|385.46|382.86|385.46|382.86|385.28|382.68|0
1626751780000|2021-07-20 03:29:40|385.28|382.68|384.76|382.16|385.28|382.68|384.76|382.16|0
1626751790000|2021-07-20 03:29:50|384.94|382.34|384.24|381.64|384.94|382.34|384.24|381.64|0
1626751800000|2021-07-20 03:30:00|384.33|381.73|384.24|381.64|384.33|381.73|383.9|381.3|0
1626751810000|2021-07-20 03:30:10|384.07|381.47|383.9|381.3|384.07|381.47|383.73|381.13|0
1626751820000|2021-07-20 03:30:20|383.73|381.13|383.73|381.13|383.73|381.13|383.73|381.13|0
1626751830000|2021-07-20 03:30:30|383.55|380.95|383.55|380.95|383.55|380.95|383.21|380.61|0
1626751840000|2021-07-20 03:30:40|383.9|381.3|384.07|381.47|384.07|381.47|383.9|381.3|0
1626751850000|2021-07-20 03:30:50|383.9|381.3|383.9|381.3|383.9|381.3|383.9|381.3|0
1626751860000|2021-07-20 03:31:00|384.07|381.47|383.73|381.13|384.07|381.47|383.73|381.13|0
1626751870000|2021-07-20 03:31:10|383.9|381.3|383.55|380.95|383.9|381.3|383.55|380.95|0
1626751880000|2021-07-20 03:31:20|383.46|380.86|383.38|380.78|383.46|380.86|383.21|380.61|0
1626751890000|2021-07-20 03:31:30|383.46|380.86|383.38|380.78|383.46|380.86|383.21|380.61|0
1626751910000|2021-07-20 03:31:50|383.03|380.43|383.21|380.61|383.21|380.61|383.03|380.43|0
1626751920000|2021-07-20 03:32:00|383.12|380.52|383.21|380.61|383.21|380.61|383.03|380.43|0
1626751930000|2021-07-20 03:32:10|383.03|380.43|383.21|380.61|383.21|380.61|383.03|380.43|0
1626751940000|2021-07-20 03:32:20|383.03|380.43|382.86|380.26|383.03|380.43|382.86|380.26|0
1626751950000|2021-07-20 03:32:30|383.21|380.61|383.21|380.61|383.21|380.61|383.21|380.61|0
1626751960000|2021-07-20 03:32:40|383.12|380.52|383.21|380.61|383.21|380.61|383.12|380.52|0
1626751970000|2021-07-20 03:32:50|383.29|380.69|383.38|380.78|383.38|380.78|383.21|380.61|0
1626751980000|2021-07-20 03:33:00|383.21|380.61|383.38|380.78|383.38|380.78|383.21|380.61|0
1626751990000|2021-07-20 03:33:10|383.46|380.86|383.55|380.95|383.55|380.95|383.38|380.78|0
1626752000000|2021-07-20 03:33:20|383.38|380.78|383.46|380.86|383.46|380.86|383.38|380.78|0
1626752010000|2021-07-20 03:33:30|383.38|380.78|383.55|380.95|383.55|380.95|383.38|380.78|0
1626752020000|2021-07-20 03:33:40|383.38|380.78|383.2|380.6|383.38|380.78|383.2|380.6|0
1626752030000|2021-07-20 03:33:50|383.29|380.69|383.2|380.6|383.38|380.78|383.2|380.6|0
1626752040000|2021-07-20 03:34:00|383.38|380.78|383.38|380.78|383.38|380.78|383.2|380.6|0
1626752050000|2021-07-20 03:34:10|383.55|380.95|383.38|380.78|383.55|380.95|383.38|380.78|0
1626752070000|2021-07-20 03:34:30|383.2|380.6|383.2|380.6|383.2|380.6|383.2|380.6|0
1626752080000|2021-07-20 03:34:40|383.38|380.78|383.38|380.78|383.55|380.95|383.38|380.78|0
1626752110000|2021-07-20 03:35:10|383.29|380.69|383.2|380.6|383.29|380.69|383.2|380.6|0
1626752120000|2021-07-20 03:35:20|383.29|380.69|383.2|380.6|383.29|380.69|383.2|380.6|0
1626752130000|2021-07-20 03:35:30|383.38|380.78|383.55|380.95|383.55|380.95|383.38|380.78|0
1626752140000|2021-07-20 03:35:40|383.38|380.78|383.2|380.6|383.38|380.78|383.2|380.6|0
1626752150000|2021-07-20 03:35:50|383.03|380.43|383.11|380.51|383.11|380.51|383.03|380.43|0
1626752160000|2021-07-20 03:36:00|383.2|380.6|382.86|380.26|383.2|380.6|382.86|380.26|0
1626752170000|2021-07-20 03:36:10|383.03|380.43|382.86|380.26|383.03|380.43|382.86|380.26|0
1626752200000|2021-07-20 03:36:40|382.34|379.74|382.42|379.82|382.42|379.82|382.34|379.74|0
1626752210000|2021-07-20 03:36:50|382.51|379.91|382.34|379.74|382.51|379.91|382.34|379.74|0
1626752220000|2021-07-20 03:37:00|382.25|379.65|382.17|379.57|382.34|379.74|382.17|379.57|0
1626752230000|2021-07-20 03:37:10|381.99|379.39|382.17|379.57|382.17|379.57|381.99|379.39|0
1626752240000|2021-07-20 03:37:20|381.99|379.39|381.9|379.3|381.99|379.39|381.9|379.3|0
1626752250000|2021-07-20 03:37:30|381.82|379.22|381.39|378.79|381.82|379.22|381.39|378.79|0
1626752260000|2021-07-20 03:37:40|381.3|378.7|381.3|378.7|381.3|378.7|381.13|378.53|0
1626752270000|2021-07-20 03:37:50|380.96|378.36|380.96|378.36|380.96|378.36|380.96|378.36|0
1626752280000|2021-07-20 03:38:00|381.13|378.53|381.3|378.7|381.3|378.7|381.13|378.53|0
1626752290000|2021-07-20 03:38:10|381.48|378.88|381.48|378.88|381.48|378.88|381.3|378.7|0
1626752320000|2021-07-20 03:38:40|381.56|378.96|381.48|378.88|381.56|378.96|381.48|378.88|0
1626752340000|2021-07-20 03:39:00|381.13|378.53|381.13|378.53|381.3|378.7|381.13|378.53|0
1626752350000|2021-07-20 03:39:10|381.3|378.7|381.3|378.7|381.3|378.7|381.3|378.7|0
1626752360000|2021-07-20 03:39:20|381.13|378.53|381.13|378.53|381.13|378.53|380.96|378.36|0
1626752370000|2021-07-20 03:39:30|381.3|378.7|381.47|378.87|381.47|378.87|381.13|378.53|0
1626752380000|2021-07-20 03:39:40|381.39|378.79|381.47|378.87|381.47|378.87|381.39|378.79|0
1626752390000|2021-07-20 03:39:50|381.3|378.7|381.3|378.7|381.3|378.7|381.3|378.7|0
1626752400000|2021-07-20 03:40:00|381.13|378.53|381.21|378.61|381.21|378.61|381.13|378.53|0
1626752410000|2021-07-20 03:40:10|381.3|378.7|381.13|378.53|381.3|378.7|381.13|378.53|0
1626752420000|2021-07-20 03:40:20|380.96|378.36|380.96|378.36|380.96|378.36|380.96|378.36|0
1626752430000|2021-07-20 03:40:30|380.87|378.27|380.69|378.09|380.87|378.27|380.69|378.09|0
1626752440000|2021-07-20 03:40:40|380.78|378.18|380.78|378.18|380.78|378.18|380.61|378.01|0
1626752450000|2021-07-20 03:40:50|380.61|378.01|380.61|378.01|380.61|378.01|380.61|378.01|0
1626752470000|2021-07-20 03:41:10|380.44|377.84|380.01|377.41|380.44|377.84|380.01|377.41|0
1626752480000|2021-07-20 03:41:20|380.09|377.49|380.09|377.49|380.09|377.49|380.09|377.49|0
1626752490000|2021-07-20 03:41:30|380.27|377.67|379.92|377.32|380.27|377.67|379.92|377.32|0
1626752500000|2021-07-20 03:41:40|380.09|377.49|380.09|377.49|380.09|377.49|380.09|377.49|0
1626752510000|2021-07-20 03:41:50|380.27|377.67|380.27|377.67|380.27|377.67|380.27|377.67|0
1626752520000|2021-07-20 03:42:00|380.44|377.84|380.35|377.75|380.44|377.84|380.35|377.75|0
1626752530000|2021-07-20 03:42:10|380.61|378.01|380.78|378.18|380.78|378.18|380.61|378.01|0
1626752540000|2021-07-20 03:42:20|380.87|378.27|381.13|378.53|381.13|378.53|380.87|378.27|0
1626752560000|2021-07-20 03:42:40|380.61|378.01|380.87|378.27|380.87|378.27|380.61|378.01|0
1626752570000|2021-07-20 03:42:50|380.78|378.18|380.78|378.18|380.96|378.36|380.78|378.18|0
1626752580000|2021-07-20 03:43:00|380.61|378.01|380.52|377.92|380.61|378.01|380.52|377.92|0
1626752590000|2021-07-20 03:43:10|380.78|378.18|381.13|378.53|381.13|378.53|380.78|378.18|0
1626752600000|2021-07-20 03:43:20|381.21|378.61|381.3|378.7|381.3|378.7|381.21|378.61|0
1626752610000|2021-07-20 03:43:30|381.21|378.61|381.3|378.7|381.3|378.7|381.21|378.61|0
1626752620000|2021-07-20 03:43:40|381.47|378.87|381.47|378.87|381.47|378.87|381.47|378.87|0
1626752630000|2021-07-20 03:43:50|381.65|379.05|381.73|379.13|381.73|379.13|381.65|379.05|0
1626752640000|2021-07-20 03:44:00|381.65|379.05|381.65|379.05|381.82|379.22|381.65|379.05|0
1626752660000|2021-07-20 03:44:20|381.47|378.87|381.64|379.04|381.65|379.05|381.47|378.87|0
1626752670000|2021-07-20 03:44:30|381.82|379.22|381.82|379.22|381.82|379.22|381.82|379.22|0
1626752680000|2021-07-20 03:44:40|381.64|379.04|381.64|379.04|381.64|379.04|381.47|378.87|0
1626752690000|2021-07-20 03:44:50|381.47|378.87|381.47|378.87|381.47|378.87|381.47|378.87|0
1626752700000|2021-07-20 03:45:00|381.64|379.04|381.82|379.22|381.82|379.22|381.64|379.04|0
1626752710000|2021-07-20 03:45:10|381.99|379.39|381.99|379.39|381.99|379.39|381.99|379.39|0
1626752720000|2021-07-20 03:45:20|382.16|379.56|382.34|379.74|382.34|379.74|382.16|379.56|0
1626752730000|2021-07-20 03:45:30|382.51|379.91|382.51|379.91|382.51|379.91|382.51|379.91|0
1626752740000|2021-07-20 03:45:40|382.33|379.73|382.51|379.91|382.51|379.91|382.33|379.73|0
1626752750000|2021-07-20 03:45:50|382.33|379.73|382.16|379.56|382.33|379.73|382.16|379.56|0
1626752760000|2021-07-20 03:46:00|381.99|379.39|382.33|379.73|382.33|379.73|381.82|379.22|0
1626752770000|2021-07-20 03:46:10|382.16|379.56|382.16|379.56|382.33|379.73|382.16|379.56|0
1626752780000|2021-07-20 03:46:20|382.33|379.73|382.51|379.91|382.51|379.91|382.24|379.64|0
1626752800000|2021-07-20 03:46:40|382.68|380.08|382.76|380.16|382.76|380.16|382.68|380.08|0
1626752810000|2021-07-20 03:46:50|382.85|380.25|383.03|380.43|383.03|380.43|382.68|380.08|0
1626752820000|2021-07-20 03:47:00|382.85|380.25|383.03|380.43|383.03|380.43|382.85|380.25|0
1626752840000|2021-07-20 03:47:20|383.2|380.6|383.2|380.6|383.2|380.6|383.2|380.6|0
1626752860000|2021-07-20 03:47:40|383.03|380.43|383.03|380.43|383.03|380.43|383.03|380.43|0
1626752870000|2021-07-20 03:47:50|382.85|380.25|382.85|380.25|382.85|380.25|382.85|380.25|0
1626752880000|2021-07-20 03:48:00|382.68|380.08|382.76|380.16|382.76|380.16|382.68|380.08|0
1626752890000|2021-07-20 03:48:10|382.51|379.91|382.51|379.91|382.68|380.08|382.51|379.91|0
1626752900000|2021-07-20 03:48:20|382.42|379.82|382.68|380.08|382.68|380.08|382.42|379.82|0
1626752910000|2021-07-20 03:48:30|382.51|379.91|382.33|379.73|382.51|379.91|382.33|379.73|0
1626752920000|2021-07-20 03:48:40|382.16|379.56|382.33|379.73|382.33|379.73|382.16|379.56|0
1626752930000|2021-07-20 03:48:50|382.51|379.91|382.51|379.91|382.51|379.91|382.51|379.91|0
1626752940000|2021-07-20 03:49:00|382.33|379.73|382.16|379.56|382.33|379.73|382.16|379.56|0
1626752950000|2021-07-20 03:49:10|382.33|379.73|382.51|379.91|382.51|379.91|382.16|379.56|0
1626752970000|2021-07-20 03:49:30|382.68|380.08|382.33|379.73|382.68|380.08|382.33|379.73|0
1626753000000|2021-07-20 03:50:00|382.51|379.91|382.68|380.08|382.68|380.08|382.51|379.91|0
1626753010000|2021-07-20 03:50:10|382.51|379.91|382.33|379.73|382.51|379.91|382.33|379.73|0
1626753020000|2021-07-20 03:50:20|382.51|379.91|382.33|379.73|382.51|379.91|382.33|379.73|0
1626753030000|2021-07-20 03:50:30|382.16|379.56|382.07|379.47|382.16|379.56|382.07|379.47|0
1626753040000|2021-07-20 03:50:40|381.99|379.39|381.99|379.39|382.16|379.56|381.99|379.39|0
1626753050000|2021-07-20 03:50:50|381.81|379.21|381.81|379.21|381.81|379.21|381.81|379.21|0
1626753060000|2021-07-20 03:51:00|381.72|379.12|381.47|378.87|381.72|379.12|381.47|378.87|0
1626753080000|2021-07-20 03:51:20|381.64|379.04|381.55|378.95|381.64|379.04|381.55|378.95|0
1626753090000|2021-07-20 03:51:30|381.47|378.87|381.47|378.87|381.47|378.87|381.47|378.87|0
1626753100000|2021-07-20 03:51:40|381.64|379.04|381.64|379.04|381.64|379.04|381.64|379.04|0
1626753110000|2021-07-20 03:51:50|381.47|378.87|381.3|378.7|381.47|378.87|381.3|378.7|0
1626753120000|2021-07-20 03:52:00|381.12|378.52|381.3|378.7|381.3|378.7|381.12|378.52|0
1626753130000|2021-07-20 03:52:10|381.12|378.52|381.64|379.04|381.64|379.04|381.12|378.52|0
1626753140000|2021-07-20 03:52:20|381.47|378.87|381.64|379.04|381.64|379.04|381.47|378.87|0
1626753170000|2021-07-20 03:52:50|381.81|379.21|381.81|379.21|381.81|379.21|381.81|379.21|0
1626753180000|2021-07-20 03:53:00|381.72|379.12|381.64|379.04|381.72|379.12|381.64|379.04|0
1626753190000|2021-07-20 03:53:10|381.47|378.87|381.47|378.87|381.47|378.87|381.47|378.87|0
1626753200000|2021-07-20 03:53:20|381.3|378.7|381.3|378.7|381.3|378.7|381.12|378.52|0
1626753210000|2021-07-20 03:53:30|381.12|378.52|381.12|378.52|381.12|378.52|381.12|378.52|0
1626753220000|2021-07-20 03:53:40|381.21|378.61|381.12|378.52|381.21|378.61|381.12|378.52|0
1626753230000|2021-07-20 03:53:50|381.03|378.43|380.95|378.35|381.03|378.43|380.95|378.35|0
1626753240000|2021-07-20 03:54:00|381.03|378.43|380.95|378.35|381.03|378.43|380.95|378.35|0
1626753250000|2021-07-20 03:54:10|380.86|378.26|380.78|378.18|380.86|378.26|380.78|378.18|0
1626753260000|2021-07-20 03:54:20|380.86|378.26|380.78|378.18|380.95|378.35|380.78|378.18|0
1626753270000|2021-07-20 03:54:30|380.95|378.35|381.12|378.52|381.12|378.52|380.95|378.35|0
1626753280000|2021-07-20 03:54:40|380.95|378.35|380.95|378.35|380.95|378.35|380.95|378.35|0
1626753290000|2021-07-20 03:54:50|381.12|378.52|381.21|378.61|381.21|378.61|381.12|378.52|0
1626753300000|2021-07-20 03:55:00|381.29|378.69|381.29|378.69|381.29|378.69|381.12|378.52|0
1626753310000|2021-07-20 03:55:10|381.2|378.6|381.2|378.6|381.2|378.6|381.2|378.6|0
1626753320000|2021-07-20 03:55:20|381.12|378.52|381.12|378.52|381.12|378.52|381.12|378.52|0
1626753330000|2021-07-20 03:55:30|381.29|378.69|381.29|378.69|381.29|378.69|381.29|378.69|0
1626753350000|2021-07-20 03:55:50|381.12|378.52|380.95|378.35|381.12|378.52|380.95|378.35|0
1626753360000|2021-07-20 03:56:00|380.78|378.18|380.6|378|380.78|378.18|380.6|378|0
1626753370000|2021-07-20 03:56:10|380.43|377.83|380.43|377.83|380.43|377.83|380.43|377.83|0
1626753380000|2021-07-20 03:56:20|380.6|378|380.43|377.83|380.6|378|380.43|377.83|0
1626753390000|2021-07-20 03:56:30|380.6|378|380.78|378.18|380.78|378.18|380.6|378|0
1626753400000|2021-07-20 03:56:40|380.51|377.91|380.09|377.49|380.51|377.91|379.91|377.31|0
1626753410000|2021-07-20 03:56:50|379.91|377.31|380|377.4|380.09|377.49|379.91|377.31|0
1626753420000|2021-07-20 03:57:00|380.26|377.66|380.26|377.66|380.26|377.66|380.17|377.57|0
1626753440000|2021-07-20 03:57:20|380.43|377.83|380.43|377.83|380.43|377.83|380.26|377.66|0
1626753460000|2021-07-20 03:57:40|380.51|377.91|380.43|377.83|380.51|377.91|380.43|377.83|0
1626753470000|2021-07-20 03:57:50|380.34|377.74|380.26|377.66|380.43|377.83|380.26|377.66|0
1626753480000|2021-07-20 03:58:00|380.43|377.83|380.6|378|380.6|378|380.43|377.83|0
1626753490000|2021-07-20 03:58:10|380.43|377.83|380.78|378.18|380.78|378.18|380.43|377.83|0
1626753500000|2021-07-20 03:58:20|380.6|378|380.78|378.18|380.78|378.18|380.6|378|0
1626753520000|2021-07-20 03:58:40|380.95|378.35|380.6|378|380.95|378.35|380.6|378|0
1626753530000|2021-07-20 03:58:50|380.95|378.35|380.95|378.35|380.95|378.35|380.95|378.35|0
1626753540000|2021-07-20 03:59:00|380.78|378.18|380.95|378.35|380.95|378.35|380.78|378.18|0
1626753550000|2021-07-20 03:59:10|381.12|378.52|381.12|378.52|381.12|378.52|381.12|378.52|0
1626753560000|2021-07-20 03:59:20|381.29|378.69|381.29|378.69|381.29|378.69|381.29|378.69|0
1626753570000|2021-07-20 03:59:30|381.46|378.86|381.46|378.86|381.46|378.86|381.46|378.86|0
1626753580000|2021-07-20 03:59:40|381.64|379.04|381.64|379.04|381.64|379.04|381.64|379.04|0
1626753590000|2021-07-20 03:59:50|381.81|379.21|381.64|379.04|381.81|379.21|381.64|379.04|0
1626753600000|2021-07-20 04:00:00|381.37|378.77|381.12|378.52|381.37|378.77|380.95|378.35|0
1626753610000|2021-07-20 04:00:10|381.2|378.6|381.12|378.52|381.29|378.69|381.12|378.52|0
1626753620000|2021-07-20 04:00:20|381.29|378.69|381.12|378.52|381.29|378.69|381.12|378.52|0
1626753630000|2021-07-20 04:00:30|380.95|378.35|380.95|378.35|380.95|378.35|380.95|378.35|0
1626753640000|2021-07-20 04:00:40|381.12|378.52|380.95|378.35|381.12|378.52|380.95|378.35|0
1626753650000|2021-07-20 04:00:50|381.12|378.52|381.12|378.52|381.12|378.52|381.03|378.43|0
1626753660000|2021-07-20 04:01:00|381.29|378.69|381.29|378.69|381.29|378.69|381.29|378.69|0
1626753670000|2021-07-20 04:01:10|381.12|378.52|381.12|378.52|381.12|378.52|381.12|378.52|0
1626753680000|2021-07-20 04:01:20|381.29|378.69|381.29|378.69|381.29|378.69|381.29|378.69|0
1626753690000|2021-07-20 04:01:30|381.2|378.6|381.12|378.52|381.29|378.69|381.12|378.52|0
1626753700000|2021-07-20 04:01:40|381.46|378.86|381.29|378.69|381.46|378.86|381.29|378.69|0
1626753730000|2021-07-20 04:02:10|381.46|378.86|381.46|378.86|381.46|378.86|381.46|378.86|0
1626753740000|2021-07-20 04:02:20|381.29|378.69|381.29|378.69|381.37|378.77|381.29|378.69|0
1626753760000|2021-07-20 04:02:40|381.46|378.86|381.46|378.86|381.46|378.86|381.46|378.86|0
1626753780000|2021-07-20 04:03:00|381.64|379.04|381.64|379.04|381.64|379.04|381.64|379.04|0
1626753810000|2021-07-20 04:03:30|381.46|378.86|381.46|378.86|381.55|378.95|381.46|378.86|0
1626753820000|2021-07-20 04:03:40|381.55|378.95|381.46|378.86|381.55|378.95|381.46|378.86|0
1626753830000|2021-07-20 04:03:50|381.64|379.04|381.55|378.95|381.64|379.04|381.46|378.86|0
1626753840000|2021-07-20 04:04:00|381.46|378.86|381.81|379.21|381.81|379.21|381.46|378.86|0
1626753850000|2021-07-20 04:04:10|381.98|379.38|381.81|379.21|381.98|379.38|381.81|379.21|0
1626753870000|2021-07-20 04:04:30|381.98|379.38|381.98|379.38|381.98|379.38|381.98|379.38|0
1626753890000|2021-07-20 04:04:50|381.81|379.21|381.81|379.21|381.81|379.21|381.72|379.12|0
1626753900000|2021-07-20 04:05:00|381.63|379.03|381.81|379.21|381.81|379.21|381.63|379.03|0
1626753910000|2021-07-20 04:05:10|381.98|379.38|381.81|379.21|381.98|379.38|381.81|379.21|0
1626753920000|2021-07-20 04:05:20|381.98|379.38|381.98|379.38|381.98|379.38|381.98|379.38|0
1626753930000|2021-07-20 04:05:30|382.15|379.55|381.98|379.38|382.15|379.55|381.98|379.38|0
1626753940000|2021-07-20 04:05:40|382.15|379.55|382.15|379.55|382.15|379.55|381.98|379.38|0
1626753960000|2021-07-20 04:06:00|382.32|379.72|382.32|379.72|382.32|379.72|382.32|379.72|0
1626753970000|2021-07-20 04:06:10|382.15|379.55|382.15|379.55|382.15|379.55|382.15|379.55|0
1626753980000|2021-07-20 04:06:20|381.98|379.38|381.98|379.38|381.98|379.38|381.98|379.38|0
1626754000000|2021-07-20 04:06:40|381.81|379.21|381.81|379.21|381.81|379.21|381.81|379.21|0
1626754010000|2021-07-20 04:06:50|381.63|379.03|381.63|379.03|381.81|379.21|381.63|379.03|0
1626754040000|2021-07-20 04:07:20|381.81|379.21|381.63|379.03|381.81|379.21|381.63|379.03|0
1626754050000|2021-07-20 04:07:30|381.72|379.12|381.46|378.86|381.72|379.12|381.46|378.86|0
1626754060000|2021-07-20 04:07:40|381.29|378.69|381.2|378.6|381.29|378.69|381.2|378.6|0
1626754070000|2021-07-20 04:07:50|381.12|378.52|381.12|378.52|381.2|378.6|381.12|378.52|0
1626754080000|2021-07-20 04:08:00|380.94|378.34|381.12|378.52|381.12|378.52|380.77|378.17|0
1626754110000|2021-07-20 04:08:30|381.03|378.43|380.94|378.34|381.03|378.43|380.77|378.17|0
1626754130000|2021-07-20 04:08:50|381.12|378.52|381.12|378.52|381.12|378.52|381.12|378.52|0
1626754140000|2021-07-20 04:09:00|381.29|378.69|380.94|378.34|381.29|378.69|380.94|378.34|0
1626754150000|2021-07-20 04:09:10|381.12|378.52|381.12|378.52|381.12|378.52|381.12|378.52|0
1626754160000|2021-07-20 04:09:20|381.29|378.69|381.29|378.69|381.29|378.69|381.29|378.69|0
1626754170000|2021-07-20 04:09:30|381.37|378.77|381.29|378.69|381.46|378.86|381.29|378.69|0
1626754180000|2021-07-20 04:09:40|381.46|378.86|381.46|378.86|381.46|378.86|381.29|378.69|0
1626754190000|2021-07-20 04:09:50|381.29|378.69|381.11|378.51|381.29|378.69|381.11|378.51|0
1626754200000|2021-07-20 04:10:00|380.94|378.34|380.94|378.34|380.94|378.34|380.94|378.34|0
1626754240000|2021-07-20 04:10:40|380.77|378.17|380.77|378.17|380.77|378.17|380.77|378.17|0
1626754250000|2021-07-20 04:10:50|380.68|378.08|380.25|377.65|380.68|378.08|380.25|377.65|0
1626754260000|2021-07-20 04:11:00|380.42|377.82|380.6|378|380.6|378|380.42|377.82|0
1626754270000|2021-07-20 04:11:10|380.51|377.91|380.42|377.82|380.51|377.91|380.42|377.82|0
1626754280000|2021-07-20 04:11:20|380.51|377.91|380.6|378|380.6|378|380.51|377.91|0
1626754300000|2021-07-20 04:11:40|380.42|377.82|380.6|378|380.6|378|380.42|377.82|0
1626754320000|2021-07-20 04:12:00|380.42|377.82|380.42|377.82|380.42|377.82|380.42|377.82|0
1626754330000|2021-07-20 04:12:10|380.25|377.65|380.42|377.82|380.42|377.82|380.25|377.65|0
1626754340000|2021-07-20 04:12:20|380.6|378|380.6|378|380.77|378.17|380.6|378|0
1626754350000|2021-07-20 04:12:30|380.42|377.82|380.42|377.82|380.42|377.82|380.42|377.82|0
1626754360000|2021-07-20 04:12:40|380.51|377.91|380.51|377.91|380.51|377.91|380.51|377.91|0
1626754370000|2021-07-20 04:12:50|380.42|377.82|380.42|377.82|380.42|377.82|380.42|377.82|0
1626754380000|2021-07-20 04:13:00|380.33|377.73|380.08|377.48|380.33|377.73|380.08|377.48|0
1626754400000|2021-07-20 04:13:20|379.91|377.31|379.91|377.31|379.91|377.31|379.91|377.31|0
1626754410000|2021-07-20 04:13:30|379.73|377.13|379.82|377.22|379.82|377.22|379.73|377.13|0
1626754420000|2021-07-20 04:13:40|379.73|377.13|379.56|376.96|379.73|377.13|379.56|376.96|0
1626754430000|2021-07-20 04:13:50|379.73|377.13|379.73|377.13|379.73|377.13|379.73|377.13|0
1626754450000|2021-07-20 04:14:10|379.56|376.96|379.39|376.79|379.56|376.96|379.39|376.79|0
1626754460000|2021-07-20 04:14:20|379.56|376.96|379.56|376.96|379.56|376.96|379.56|376.96|0
1626754480000|2021-07-20 04:14:40|379.73|377.13|379.73|377.13|379.73|377.13|379.73|377.13|0
1626754490000|2021-07-20 04:14:50|379.56|376.96|379.73|377.13|379.73|377.13|379.56|376.96|0
1626754500000|2021-07-20 04:15:00|379.56|376.96|379.56|376.96|379.56|376.96|379.56|376.96|0
1626754510000|2021-07-20 04:15:10|379.64|377.04|379.64|377.04|379.64|377.04|379.64|377.04|0
1626754520000|2021-07-20 04:15:20|379.56|376.96|379.56|376.96|379.56|376.96|379.56|376.96|0
1626754550000|2021-07-20 04:15:50|379.73|377.13|379.73|377.13|379.73|377.13|379.73|377.13|0
1626754560000|2021-07-20 04:16:00|379.56|376.96|379.56|376.96|379.56|376.96|379.56|376.96|0
1626754570000|2021-07-20 04:16:10|379.73|377.13|379.73|377.13|379.73|377.13|379.73|377.13|0
1626754580000|2021-07-20 04:16:20|379.91|377.31|380.08|377.48|380.08|377.48|379.91|377.31|0
1626754590000|2021-07-20 04:16:30|379.91|377.31|379.91|377.31|380.08|377.48|379.91|377.31|0
1626754610000|2021-07-20 04:16:50|379.73|377.13|379.73|377.13|379.73|377.13|379.73|377.13|0
1626754630000|2021-07-20 04:17:10|379.9|377.3|379.82|377.22|379.9|377.3|379.82|377.22|0
1626754640000|2021-07-20 04:17:20|379.9|377.3|379.9|377.3|379.9|377.3|379.73|377.13|0
1626754650000|2021-07-20 04:17:30|379.73|377.13|379.73|377.13|379.9|377.3|379.73|377.13|0
1626754660000|2021-07-20 04:17:40|379.9|377.3|379.73|377.13|379.9|377.3|379.73|377.13|0
1626754670000|2021-07-20 04:17:50|379.56|376.96|379.73|377.13|379.73|377.13|379.56|376.96|0
1626754680000|2021-07-20 04:18:00|379.56|376.96|379.22|376.62|379.56|376.96|379.22|376.62|0
1626754690000|2021-07-20 04:18:10|379.13|376.53|379.56|376.96|379.56|376.96|379.13|376.53|0
1626754700000|2021-07-20 04:18:20|379.39|376.79|379.56|376.96|379.56|376.96|379.39|376.79|0
1626754710000|2021-07-20 04:18:30|379.39|376.79|379.22|376.62|379.39|376.79|379.22|376.62|0
1626754720000|2021-07-20 04:18:40|379.39|376.79|379.3|376.7|379.39|376.79|379.04|376.44|0
1626754730000|2021-07-20 04:18:50|379.22|376.62|379.04|376.44|379.39|376.79|379.04|376.44|0
1626754750000|2021-07-20 04:19:10|378.87|376.27|378.87|376.27|378.95|376.35|378.87|376.27|0
1626754760000|2021-07-20 04:19:20|378.53|375.93|378.7|376.1|378.7|376.1|378.53|375.93|0
1626754770000|2021-07-20 04:19:30|378.53|375.93|378.36|375.76|378.53|375.93|378.36|375.76|0
1626754780000|2021-07-20 04:19:40|378.53|375.93|378.36|375.76|378.53|375.93|378.36|375.76|0
1626754790000|2021-07-20 04:19:50|378.53|375.93|378.7|376.1|378.7|376.1|378.53|375.93|0
1626754800000|2021-07-20 04:20:00|378.53|375.93|378.53|375.93|378.53|375.93|378.35|375.75|0
1626754810000|2021-07-20 04:20:10|378.35|375.75|378.35|375.75|378.35|375.75|378.35|375.75|0
1626754820000|2021-07-20 04:20:20|378.18|375.58|378.18|375.58|378.18|375.58|378.18|375.58|0
1626754830000|2021-07-20 04:20:30|378.35|375.75|378.35|375.75|378.35|375.75|378.35|375.75|0
1626754850000|2021-07-20 04:20:50|378.27|375.67|378.35|375.75|378.35|375.75|378.27|375.67|0
1626754870000|2021-07-20 04:21:10|378.7|376.1|378.53|375.93|378.7|376.1|378.53|375.93|0
1626754880000|2021-07-20 04:21:20|378.7|376.1|378.53|375.93|378.7|376.1|378.53|375.93|0
1626754930000|2021-07-20 04:22:10|378.7|376.1|378.87|376.27|378.87|376.27|378.7|376.1|0
1626754940000|2021-07-20 04:22:20|379.04|376.44|379.04|376.44|379.04|376.44|379.04|376.44|0
1626754950000|2021-07-20 04:22:30|379.21|376.61|379.21|376.61|379.21|376.61|379.21|376.61|0
1626754960000|2021-07-20 04:22:40|379.04|376.44|379.21|376.61|379.21|376.61|379.04|376.44|0
1626754970000|2021-07-20 04:22:50|379.3|376.7|379.3|376.7|379.3|376.7|379.3|376.7|0
1626754980000|2021-07-20 04:23:00|379.21|376.61|379.39|376.79|379.39|376.79|379.21|376.61|0
1626754990000|2021-07-20 04:23:10|379.56|376.96|379.56|376.96|379.56|376.96|379.56|376.96|0
1626755000000|2021-07-20 04:23:20|379.39|376.79|379.56|376.96|379.56|376.96|379.39|376.79|0
1626755040000|2021-07-20 04:24:00|379.64|377.04|379.64|377.04|379.73|377.13|379.64|377.04|0
1626755050000|2021-07-20 04:24:10|379.73|377.13|379.73|377.13|379.81|377.21|379.73|377.13|0
1626755060000|2021-07-20 04:24:20|379.81|377.21|379.81|377.21|379.81|377.21|379.73|377.13|0
1626755070000|2021-07-20 04:24:30|379.9|377.3|380.07|377.47|380.07|377.47|379.9|377.3|0
1626755080000|2021-07-20 04:24:40|379.9|377.3|379.9|377.3|379.9|377.3|379.9|377.3|0
1626755090000|2021-07-20 04:24:50|380.07|377.47|380.07|377.47|380.07|377.47|380.07|377.47|0
1626755100000|2021-07-20 04:25:00|379.98|377.38|379.98|377.38|379.98|377.38|379.98|377.38|0
1626755110000|2021-07-20 04:25:10|379.9|377.3|379.9|377.3|379.9|377.3|379.9|377.3|0
1626755120000|2021-07-20 04:25:20|379.98|377.38|379.9|377.3|379.98|377.38|379.9|377.3|0
1626755140000|2021-07-20 04:25:40|379.73|377.13|379.73|377.13|379.73|377.13|379.73|377.13|0
1626755150000|2021-07-20 04:25:50|379.81|377.21|379.9|377.3|379.9|377.3|379.81|377.21|0
1626755160000|2021-07-20 04:26:00|379.73|377.13|379.73|377.13|379.73|377.13|379.73|377.13|0
1626755170000|2021-07-20 04:26:10|379.81|377.21|379.64|377.04|379.81|377.21|379.64|377.04|0
1626755180000|2021-07-20 04:26:20|379.56|376.96|379.56|376.96|379.56|376.96|379.56|376.96|0
1626755190000|2021-07-20 04:26:30|379.73|377.13|379.56|376.96|379.73|377.13|379.56|376.96|0
1626755200000|2021-07-20 04:26:40|379.73|377.13|379.73|377.13|379.73|377.13|379.56|376.96|0
1626755220000|2021-07-20 04:27:00|379.56|376.96|379.21|376.61|379.56|376.96|379.21|376.61|0
1626755240000|2021-07-20 04:27:20|379.38|376.78|379.56|376.96|379.56|376.96|379.38|376.78|0
1626755280000|2021-07-20 04:28:00|379.64|377.04|379.47|376.87|379.73|377.13|379.47|376.87|0
1626755290000|2021-07-20 04:28:10|379.38|376.78|379.38|376.78|379.38|376.78|379.29|376.69|0
1626755300000|2021-07-20 04:28:20|379.21|376.61|379.29|376.69|379.29|376.69|379.21|376.61|0
1626755310000|2021-07-20 04:28:30|379.38|376.78|379.38|376.78|379.38|376.78|379.38|376.78|0
1626755330000|2021-07-20 04:28:50|379.29|376.69|379.29|376.69|379.29|376.69|379.29|376.69|0
1626755340000|2021-07-20 04:29:00|379.38|376.78|379.9|377.3|379.9|377.3|379.38|376.78|0
1626755350000|2021-07-20 04:29:10|380.07|377.47|380.07|377.47|380.07|377.47|380.07|377.47|0
1626755360000|2021-07-20 04:29:20|379.9|377.3|379.9|377.3|379.9|377.3|379.9|377.3|0
1626755380000|2021-07-20 04:29:40|379.81|377.21|379.81|377.21|379.81|377.21|379.81|377.21|0
1626755390000|2021-07-20 04:29:50|379.9|377.3|380.42|377.82|380.42|377.82|379.9|377.3|0
1626755400000|2021-07-20 04:30:00|380.59|377.99|380.59|377.99|380.59|377.99|380.59|377.99|0
1626755410000|2021-07-20 04:30:10|380.67|378.07|380.24|377.64|380.67|378.07|380.24|377.64|0
1626755420000|2021-07-20 04:30:20|380.42|377.82|380.33|377.73|380.42|377.82|380.24|377.64|0
1626755430000|2021-07-20 04:30:30|380.24|377.64|380.42|377.82|380.42|377.82|380.24|377.64|0
1626755440000|2021-07-20 04:30:40|380.41|377.81|380.41|377.81|380.41|377.81|380.41|377.81|0
1626755450000|2021-07-20 04:30:50|380.59|377.99|380.76|378.16|380.76|378.16|380.59|377.99|0
1626755460000|2021-07-20 04:31:00|380.67|378.07|380.76|378.16|380.76|378.16|380.67|378.07|0
1626755470000|2021-07-20 04:31:10|380.59|377.99|380.41|377.81|380.59|377.99|380.41|377.81|0
1626755490000|2021-07-20 04:31:30|380.5|377.9|380.5|377.9|380.59|377.99|380.5|377.9|0
1626755500000|2021-07-20 04:31:40|380.59|377.99|380.59|377.99|380.59|377.99|380.59|377.99|0
1626755510000|2021-07-20 04:31:50|380.41|377.81|380.76|378.16|380.76|378.16|380.41|377.81|0
1626755520000|2021-07-20 04:32:00|380.59|377.99|380.41|377.81|380.59|377.99|380.41|377.81|0
1626755530000|2021-07-20 04:32:10|380.32|377.72|380.24|377.64|380.32|377.72|380.24|377.64|0
1626755550000|2021-07-20 04:32:30|380.15|377.55|380.24|377.64|380.24|377.64|380.15|377.55|0
1626755570000|2021-07-20 04:32:50|380.41|377.81|380.41|377.81|380.41|377.81|380.41|377.81|0
1626755590000|2021-07-20 04:33:10|380.24|377.64|380.41|377.81|380.41|377.81|380.24|377.64|0
1626755610000|2021-07-20 04:33:30|380.32|377.72|380.41|377.81|380.41|377.81|380.24|377.64|0
1626755620000|2021-07-20 04:33:40|380.32|377.72|380.41|377.81|380.41|377.81|380.32|377.72|0
1626755630000|2021-07-20 04:33:50|380.59|377.99|380.59|377.99|380.59|377.99|380.41|377.81|0
1626755640000|2021-07-20 04:34:00|380.5|377.9|380.5|377.9|380.59|377.99|380.41|377.81|0
1626755650000|2021-07-20 04:34:10|380.59|377.99|380.59|377.99|380.59|377.99|380.5|377.9|0
1626755660000|2021-07-20 04:34:20|380.67|378.07|380.76|378.16|380.76|378.16|380.67|378.07|0
1626755670000|2021-07-20 04:34:30|380.59|377.99|380.41|377.81|380.59|377.99|380.24|377.64|0
1626755680000|2021-07-20 04:34:40|380.15|377.55|380.07|377.47|380.24|377.64|380.07|377.47|0
1626755690000|2021-07-20 04:34:50|380.24|377.64|380.15|377.55|380.24|377.64|380.15|377.55|0
1626755700000|2021-07-20 04:35:00|380.24|377.64|380.24|377.64|380.24|377.64|380.24|377.64|0
1626755720000|2021-07-20 04:35:20|380.15|377.55|380.07|377.47|380.24|377.64|380.07|377.47|0
1626755740000|2021-07-20 04:35:40|380.24|377.64|380.07|377.47|380.24|377.64|380.07|377.47|0
1626755750000|2021-07-20 04:35:50|380.15|377.55|380.41|377.81|380.41|377.81|380.15|377.55|0
1626755760000|2021-07-20 04:36:00|380.58|377.98|380.58|377.98|380.58|377.98|380.58|377.98|0
1626755770000|2021-07-20 04:36:10|380.76|378.16|380.58|377.98|380.76|378.16|380.58|377.98|0
1626755790000|2021-07-20 04:36:30|380.76|378.16|380.76|378.16|380.76|378.16|380.76|378.16|0
1626755800000|2021-07-20 04:36:40|380.58|377.98|380.76|378.16|380.76|378.16|380.58|377.98|0
1626755810000|2021-07-20 04:36:50|380.58|377.98|380.58|377.98|380.58|377.98|380.58|377.98|0
1626755830000|2021-07-20 04:37:10|380.49|377.89|380.49|377.89|380.49|377.89|380.49|377.89|0
1626755840000|2021-07-20 04:37:20|380.41|377.81|380.41|377.81|380.41|377.81|380.24|377.64|0
1626755850000|2021-07-20 04:37:30|380.32|377.72|380.41|377.81|380.41|377.81|380.32|377.72|0
1626755860000|2021-07-20 04:37:40|380.24|377.64|380.24|377.64|380.24|377.64|380.24|377.64|0
1626755870000|2021-07-20 04:37:50|380.41|377.81|380.41|377.81|380.41|377.81|380.41|377.81|0
1626755890000|2021-07-20 04:38:10|380.58|377.98|380.58|377.98|380.76|378.16|380.58|377.98|0
1626755900000|2021-07-20 04:38:20|380.76|378.16|380.76|378.16|380.76|378.16|380.76|378.16|0
1626755910000|2021-07-20 04:38:30|380.93|378.33|380.76|378.16|380.93|378.33|380.76|378.16|0
1626755930000|2021-07-20 04:38:50|380.58|377.98|380.58|377.98|380.58|377.98|380.58|377.98|0
1626755940000|2021-07-20 04:39:00|380.41|377.81|380.24|377.64|380.41|377.81|380.24|377.64|0
1626755960000|2021-07-20 04:39:20|380.41|377.81|380.41|377.81|380.41|377.81|380.41|377.81|0
1626755970000|2021-07-20 04:39:30|380.58|377.98|380.41|377.81|380.58|377.98|380.41|377.81|0
1626755990000|2021-07-20 04:39:50|380.24|377.64|380.24|377.64|380.24|377.64|380.24|377.64|0
1626756000000|2021-07-20 04:40:00|380.15|377.55|380.07|377.47|380.15|377.55|380.07|377.47|0
1626756010000|2021-07-20 04:40:10|380.24|377.64|380.24|377.64|380.24|377.64|380.24|377.64|0
1626756020000|2021-07-20 04:40:20|380.15|377.55|380.41|377.81|380.41|377.81|380.15|377.55|0
1626756030000|2021-07-20 04:40:30|380.32|377.72|380.24|377.64|380.32|377.72|380.24|377.64|0
1626756050000|2021-07-20 04:40:50|380.32|377.72|380.24|377.64|380.32|377.72|380.24|377.64|0
1626756060000|2021-07-20 04:41:00|380.41|377.81|380.41|377.81|380.41|377.81|380.41|377.81|0
1626756070000|2021-07-20 04:41:10|380.24|377.64|380.58|377.98|380.58|377.98|380.24|377.64|0
1626756080000|2021-07-20 04:41:20|380.41|377.81|380.58|377.98|380.58|377.98|380.41|377.81|0
1626756090000|2021-07-20 04:41:30|380.41|377.81|380.41|377.81|380.41|377.81|380.41|377.81|0
1626756100000|2021-07-20 04:41:40|380.24|377.64|380.24|377.64|380.24|377.64|380.24|377.64|0
1626756110000|2021-07-20 04:41:50|380.41|377.81|380.41|377.81|380.41|377.81|380.41|377.81|0
1626756120000|2021-07-20 04:42:00|380.58|377.98|380.58|377.98|380.58|377.98|380.58|377.98|0
1626756130000|2021-07-20 04:42:10|380.41|377.81|380.58|377.98|380.58|377.98|380.41|377.81|0
1626756160000|2021-07-20 04:42:40|380.93|378.33|380.93|378.33|380.93|378.33|380.93|378.33|0
1626756170000|2021-07-20 04:42:50|380.75|378.15|380.93|378.33|380.93|378.33|380.75|378.15|0
1626756180000|2021-07-20 04:43:00|380.75|378.15|380.75|378.15|380.75|378.15|380.75|378.15|0
1626756190000|2021-07-20 04:43:10|380.93|378.33|380.75|378.15|380.93|378.33|380.75|378.15|0
1626756210000|2021-07-20 04:43:30|380.84|378.24|380.84|378.24|380.84|378.24|380.84|378.24|0
1626756220000|2021-07-20 04:43:40|380.93|378.33|380.93|378.33|380.93|378.33|380.93|378.33|0
1626756230000|2021-07-20 04:43:50|380.75|378.15|380.75|378.15|380.75|378.15|380.75|378.15|0
1626756250000|2021-07-20 04:44:10|380.93|378.33|381.1|378.5|381.1|378.5|380.93|378.33|0
1626756290000|2021-07-20 04:44:50|381.18|378.58|381.1|378.5|381.18|378.58|381.1|378.5|0
1626756300000|2021-07-20 04:45:00|380.93|378.33|381.1|378.5|381.1|378.5|380.93|378.33|0
1626756310000|2021-07-20 04:45:10|380.92|378.32|380.92|378.32|380.92|378.32|380.92|378.32|0
1626756320000|2021-07-20 04:45:20|380.75|378.15|381.1|378.5|381.1|378.5|380.75|378.15|0
1626756330000|2021-07-20 04:45:30|380.92|378.32|380.92|378.32|380.92|378.32|380.92|378.32|0
1626756340000|2021-07-20 04:45:40|380.84|378.24|380.75|378.15|380.84|378.24|380.75|378.15|0
1626756350000|2021-07-20 04:45:50|380.83|378.23|380.92|378.32|380.92|378.32|380.83|378.23|0
1626756370000|2021-07-20 04:46:10|381.1|378.5|381.1|378.5|381.1|378.5|381.1|378.5|0
1626756390000|2021-07-20 04:46:30|381.18|378.58|381.27|378.67|381.27|378.67|381.18|378.58|0
1626756400000|2021-07-20 04:46:40|381.18|378.58|381.1|378.5|381.18|378.58|381.01|378.41|0
1626756410000|2021-07-20 04:46:50|380.92|378.32|380.92|378.32|380.92|378.32|380.92|378.32|0
1626756420000|2021-07-20 04:47:00|381.1|378.5|381.1|378.5|381.1|378.5|381.1|378.5|0
1626756440000|2021-07-20 04:47:20|381.27|378.67|381.1|378.5|381.27|378.67|381.1|378.5|0
1626756450000|2021-07-20 04:47:30|381.27|378.67|381.18|378.58|381.27|378.67|381.1|378.5|0
1626756460000|2021-07-20 04:47:40|381.27|378.67|381.27|378.67|381.35|378.75|381.27|378.67|0
1626756470000|2021-07-20 04:47:50|381.44|378.84|381.44|378.84|381.44|378.84|381.44|378.84|0
1626756480000|2021-07-20 04:48:00|381.27|378.67|381.27|378.67|381.27|378.67|381.27|378.67|0
1626756490000|2021-07-20 04:48:10|381.35|378.75|381.44|378.84|381.44|378.84|381.35|378.75|0
1626756500000|2021-07-20 04:48:20|381.61|379.01|381.61|379.01|381.61|379.01|381.61|379.01|0
1626756550000|2021-07-20 04:49:10|381.44|378.84|381.61|379.01|381.61|379.01|381.44|378.84|0
1626756590000|2021-07-20 04:49:50|381.79|379.19|381.96|379.36|381.96|379.36|381.79|379.19|0
1626756600000|2021-07-20 04:50:00|382.13|379.53|381.96|379.36|382.13|379.53|381.96|379.36|0
1626756610000|2021-07-20 04:50:10|382.13|379.53|382.3|379.7|382.3|379.7|382.13|379.53|0
1626756630000|2021-07-20 04:50:30|382.48|379.88|382.65|380.05|382.65|380.05|382.48|379.88|0
1626756640000|2021-07-20 04:50:40|382.48|379.88|382.48|379.88|382.48|379.88|382.3|379.7|0
1626756660000|2021-07-20 04:51:00|382.39|379.79|382.48|379.88|382.48|379.88|382.39|379.79|0
1626756670000|2021-07-20 04:51:10|382.39|379.79|382.48|379.88|382.48|379.88|382.39|379.79|0
1626756680000|2021-07-20 04:51:20|382.65|380.05|382.65|380.05|382.82|380.22|382.65|380.05|0
1626756700000|2021-07-20 04:51:40|382.73|380.13|382.73|380.13|382.73|380.13|382.73|380.13|0
1626756710000|2021-07-20 04:51:50|382.65|380.05|382.82|380.22|382.82|380.22|382.65|380.05|0
1626756740000|2021-07-20 04:52:20|382.99|380.39|382.99|380.39|382.99|380.39|382.99|380.39|0
1626756750000|2021-07-20 04:52:30|382.9|380.3|382.99|380.39|382.99|380.39|382.9|380.3|0
1626756790000|2021-07-20 04:53:10|383.08|380.48|383.17|380.57|383.17|380.57|383.08|380.48|0
1626756800000|2021-07-20 04:53:20|382.82|380.22|382.82|380.22|382.99|380.39|382.82|380.22|0
1626756820000|2021-07-20 04:53:40|382.73|380.13|382.73|380.13|382.73|380.13|382.73|380.13|0
1626756830000|2021-07-20 04:53:50|382.65|380.05|382.65|380.05|382.65|380.05|382.65|380.05|0
1626756840000|2021-07-20 04:54:00|382.56|379.96|382.47|379.87|382.56|379.96|382.47|379.87|0
1626756850000|2021-07-20 04:54:10|382.65|380.05|382.65|380.05|382.65|380.05|382.65|380.05|0
1626756860000|2021-07-20 04:54:20|382.47|379.87|382.47|379.87|382.47|379.87|382.47|379.87|0
1626756880000|2021-07-20 04:54:40|382.65|380.05|382.65|380.05|382.65|380.05|382.65|380.05|0
1626756900000|2021-07-20 04:55:00|382.82|380.22|382.82|380.22|382.82|380.22|382.82|380.22|0
1626756910000|2021-07-20 04:55:10|382.99|380.39|382.99|380.39|382.99|380.39|382.99|380.39|0
1626756920000|2021-07-20 04:55:20|382.9|380.3|382.9|380.3|382.9|380.3|382.9|380.3|0
1626756930000|2021-07-20 04:55:30|382.82|380.22|382.65|380.05|382.82|380.22|382.65|380.05|0
1626756960000|2021-07-20 04:56:00|382.47|379.87|382.65|380.05|382.65|380.05|382.47|379.87|0
1626756970000|2021-07-20 04:56:10|382.47|379.87|382.47|379.87|382.47|379.87|382.47|379.87|0
1626757030000|2021-07-20 04:57:10|382.3|379.7|382.3|379.7|382.3|379.7|382.3|379.7|0
1626757050000|2021-07-20 04:57:30|382.13|379.53|382.13|379.53|382.13|379.53|382.13|379.53|0
1626757060000|2021-07-20 04:57:40|381.95|379.35|381.95|379.35|381.95|379.35|381.95|379.35|0
1626757070000|2021-07-20 04:57:50|382.13|379.53|382.13|379.53|382.13|379.53|382.13|379.53|0
1626757080000|2021-07-20 04:58:00|382.04|379.44|381.78|379.18|382.04|379.44|381.78|379.18|0
1626757090000|2021-07-20 04:58:10|381.95|379.35|381.78|379.18|381.95|379.35|381.78|379.18|0
1626757100000|2021-07-20 04:58:20|381.69|379.09|381.61|379.01|381.69|379.09|381.61|379.01|0
1626757110000|2021-07-20 04:58:30|381.78|379.18|381.61|379.01|381.78|379.18|381.61|379.01|0
1626757120000|2021-07-20 04:58:40|381.69|379.09|381.95|379.35|381.95|379.35|381.69|379.09|0
1626757130000|2021-07-20 04:58:50|381.86|379.26|381.78|379.18|381.86|379.26|381.61|379.01|0
1626757140000|2021-07-20 04:59:00|381.69|379.09|381.78|379.18|381.78|379.18|381.61|379.01|0
1626757150000|2021-07-20 04:59:10|381.95|379.35|381.78|379.18|381.95|379.35|381.78|379.18|0
1626757160000|2021-07-20 04:59:20|381.95|379.35|382.13|379.53|382.13|379.53|381.95|379.35|0
1626757170000|2021-07-20 04:59:30|382.21|379.61|382.3|379.7|382.3|379.7|382.21|379.61|0
1626757180000|2021-07-20 04:59:40|382.47|379.87|382.64|380.04|382.64|380.04|382.47|379.87|0
1626757200000|2021-07-20 05:00:00|382.73|380.13|382.13|379.53|382.82|380.22|382.13|379.53|0
1626757210000|2021-07-20 05:00:10|382.3|379.7|382.38|379.78|382.47|379.87|382.3|379.7|0
1626757220000|2021-07-20 05:00:20|382.3|379.7|382.21|379.61|382.3|379.7|382.21|379.61|0
1626757230000|2021-07-20 05:00:30|382.3|379.7|382.3|379.7|382.3|379.7|382.3|379.7|0
1626757240000|2021-07-20 05:00:40|382.47|379.87|382.64|380.04|382.64|380.04|382.47|379.87|0
1626757250000|2021-07-20 05:00:50|382.47|379.87|382.47|379.87|382.47|379.87|382.47|379.87|0
1626757260000|2021-07-20 05:01:00|382.3|379.7|382.13|379.53|382.3|379.7|382.13|379.53|0
1626757270000|2021-07-20 05:01:10|382.3|379.7|382.3|379.7|382.3|379.7|382.3|379.7|0
1626757290000|2021-07-20 05:01:30|382.47|379.87|382.55|379.95|382.55|379.95|382.38|379.78|0
1626757300000|2021-07-20 05:01:40|382.64|380.04|382.64|380.04|382.82|380.22|382.64|380.04|0
1626757310000|2021-07-20 05:01:50|382.82|380.22|382.82|380.22|382.82|380.22|382.82|380.22|0
1626757320000|2021-07-20 05:02:00|382.99|380.39|382.99|380.39|382.99|380.39|382.99|380.39|0
1626757330000|2021-07-20 05:02:10|383.16|380.56|383.16|380.56|383.16|380.56|383.16|380.56|0
1626757340000|2021-07-20 05:02:20|382.99|380.39|383.16|380.56|383.16|380.56|382.99|380.39|0
1626757350000|2021-07-20 05:02:30|383.33|380.73|383.68|381.08|383.68|381.08|383.33|380.73|0
1626757360000|2021-07-20 05:02:40|383.76|381.16|384.37|381.77|384.37|381.77|383.76|381.16|0
1626757370000|2021-07-20 05:02:50|384.2|381.6|384.11|381.51|384.2|381.6|384.11|381.51|0
1626757380000|2021-07-20 05:03:00|383.85|381.25|383.85|381.25|383.85|381.25|383.68|381.08|0
1626757390000|2021-07-20 05:03:10|383.68|381.08|383.85|381.25|383.85|381.25|383.68|381.08|0
1626757400000|2021-07-20 05:03:20|383.68|381.08|383.68|381.08|383.68|381.08|383.68|381.08|0
1626757410000|2021-07-20 05:03:30|383.76|381.16|383.85|381.25|383.85|381.25|383.76|381.16|0
1626757420000|2021-07-20 05:03:40|383.68|381.08|383.51|380.91|383.68|381.08|383.51|380.91|0
1626757430000|2021-07-20 05:03:50|383.33|380.73|383.42|380.82|383.51|380.91|383.16|380.56|0
1626757440000|2021-07-20 05:04:00|383.51|380.91|383.07|380.47|383.51|380.91|383.07|380.47|0
1626757450000|2021-07-20 05:04:10|383.16|380.56|383.16|380.56|383.24|380.64|383.16|380.56|0
1626757460000|2021-07-20 05:04:20|383.33|380.73|383.51|380.91|383.68|381.08|383.33|380.73|0
1626757470000|2021-07-20 05:04:30|383.33|380.73|383.51|380.91|383.51|380.91|383.33|380.73|0
1626757480000|2021-07-20 05:04:40|383.42|380.82|383.33|380.73|383.42|380.82|383.33|380.73|0
1626757490000|2021-07-20 05:04:50|383.16|380.56|383.16|380.56|383.16|380.56|383.16|380.56|0
1626757500000|2021-07-20 05:05:00|383.33|380.73|382.99|380.39|383.33|380.73|382.99|380.39|0
1626757510000|2021-07-20 05:05:10|383.16|380.56|383.16|380.56|383.16|380.56|383.16|380.56|0
1626757530000|2021-07-20 05:05:30|383.07|380.47|383.16|380.56|383.16|380.56|383.07|380.47|0
1626757570000|2021-07-20 05:06:10|382.99|380.39|382.99|380.39|382.99|380.39|382.99|380.39|0
1626757580000|2021-07-20 05:06:20|383.16|380.56|383.16|380.56|383.33|380.73|383.16|380.56|0
1626757590000|2021-07-20 05:06:30|383.33|380.73|383.68|381.08|383.68|381.08|383.33|380.73|0
1626757610000|2021-07-20 05:06:50|383.85|381.25|383.85|381.25|383.85|381.25|383.68|381.08|0
1626757620000|2021-07-20 05:07:00|383.68|381.08|383.59|380.99|383.68|381.08|383.59|380.99|0
1626757630000|2021-07-20 05:07:10|383.5|380.9|383.33|380.73|383.5|380.9|383.33|380.73|0
1626757650000|2021-07-20 05:07:30|383.24|380.64|383.16|380.56|383.33|380.73|383.16|380.56|0
1626757660000|2021-07-20 05:07:40|383.24|380.64|383.33|380.73|383.33|380.73|383.16|380.56|0
1626757670000|2021-07-20 05:07:50|383.5|380.9|383.33|380.73|383.5|380.9|383.33|380.73|0
1626757680000|2021-07-20 05:08:00|383.16|380.56|383.16|380.56|383.16|380.56|383.16|380.56|0
1626757690000|2021-07-20 05:08:10|383.33|380.73|383.33|380.73|383.33|380.73|383.33|380.73|0
1626757700000|2021-07-20 05:08:20|383.41|380.81|383.5|380.9|383.5|380.9|383.33|380.73|0
1626757710000|2021-07-20 05:08:30|383.59|380.99|383.68|381.08|383.68|381.08|383.59|380.99|0
1626757720000|2021-07-20 05:08:40|383.85|381.25|384.02|381.42|384.02|381.42|383.85|381.25|0
1626757740000|2021-07-20 05:09:00|383.85|381.25|383.85|381.25|383.85|381.25|383.85|381.25|0
1626757750000|2021-07-20 05:09:10|383.76|381.16|383.85|381.25|383.85|381.25|383.76|381.16|0
1626757770000|2021-07-20 05:09:30|383.68|381.08|383.68|381.08|383.68|381.08|383.68|381.08|0
1626757780000|2021-07-20 05:09:40|383.85|381.25|383.85|381.25|383.85|381.25|383.68|381.08|0
1626757790000|2021-07-20 05:09:50|383.76|381.16|383.68|381.08|383.76|381.16|383.68|381.08|0
1626757800000|2021-07-20 05:10:00|383.5|380.9|383.68|381.08|383.68|381.08|383.5|380.9|0
1626757810000|2021-07-20 05:10:10|383.5|380.9|383.68|381.08|383.68|381.08|383.5|380.9|0
1626757820000|2021-07-20 05:10:20|383.5|380.9|383.5|380.9|383.68|381.08|383.5|380.9|0
1626757830000|2021-07-20 05:10:30|383.33|380.73|383.41|380.81|383.5|380.9|383.33|380.73|0
1626757840000|2021-07-20 05:10:40|383.33|380.73|383.33|380.73|383.5|380.9|383.33|380.73|0
1626757850000|2021-07-20 05:10:50|383.5|380.9|383.5|380.9|383.5|380.9|383.5|380.9|0
1626757860000|2021-07-20 05:11:00|383.33|380.73|383.33|380.73|383.5|380.9|383.33|380.73|0
1626757870000|2021-07-20 05:11:10|383.41|380.81|382.98|380.38|383.41|380.81|382.98|380.38|0
1626757880000|2021-07-20 05:11:20|383.07|380.47|383.16|380.56|383.16|380.56|383.07|380.47|0
1626757890000|2021-07-20 05:11:30|383.33|380.73|383.16|380.56|383.33|380.73|383.16|380.56|0
1626757900000|2021-07-20 05:11:40|383.33|380.73|383.16|380.56|383.33|380.73|383.16|380.56|0
1626757920000|2021-07-20 05:12:00|383.33|380.73|383.33|380.73|383.5|380.9|383.33|380.73|0
1626757930000|2021-07-20 05:12:10|382.98|380.38|382.81|380.21|383.07|380.47|382.81|380.21|0
1626757940000|2021-07-20 05:12:20|382.98|380.38|382.98|380.38|382.98|380.38|382.98|380.38|0
1626757950000|2021-07-20 05:12:30|382.81|380.21|382.89|380.29|382.98|380.38|382.81|380.21|0
1626757960000|2021-07-20 05:12:40|382.81|380.21|382.72|380.12|382.98|380.38|382.72|380.12|0
1626757970000|2021-07-20 05:12:50|382.81|380.21|382.46|379.86|382.81|380.21|382.29|379.69|0
1626757980000|2021-07-20 05:13:00|382.64|380.04|382.46|379.86|382.64|380.04|382.46|379.86|0
1626757990000|2021-07-20 05:13:10|382.55|379.95|382.46|379.86|382.55|379.95|382.46|379.86|0
1626758000000|2021-07-20 05:13:20|382.64|380.04|382.72|380.12|382.72|380.12|382.64|380.04|0
1626758010000|2021-07-20 05:13:30|382.64|380.04|382.46|379.86|382.64|380.04|382.46|379.86|0
1626758020000|2021-07-20 05:13:40|382.37|379.77|382.55|379.95|382.55|379.95|382.37|379.77|0
1626758030000|2021-07-20 05:13:50|382.46|379.86|382.29|379.69|382.46|379.86|382.29|379.69|0
1626758040000|2021-07-20 05:14:00|382.37|379.77|381.95|379.35|382.37|379.77|381.95|379.35|0
1626758050000|2021-07-20 05:14:10|382.12|379.52|382.12|379.52|382.12|379.52|382.12|379.52|0
1626758070000|2021-07-20 05:14:30|382.29|379.69|382.12|379.52|382.29|379.69|382.12|379.52|0
1626758090000|2021-07-20 05:14:50|382.29|379.69|382.37|379.77|382.46|379.86|382.29|379.69|0
1626758100000|2021-07-20 05:15:00|382.29|379.69|381.95|379.35|382.29|379.69|381.95|379.35|0
1626758110000|2021-07-20 05:15:10|381.77|379.17|381.6|379|381.77|379.17|381.6|379|0
1626758120000|2021-07-20 05:15:20|381.43|378.83|381.6|379|381.6|379|381.34|378.74|0
1626758130000|2021-07-20 05:15:30|381.43|378.83|381.34|378.74|381.43|378.83|381.25|378.65|0
1626758140000|2021-07-20 05:15:40|381.43|378.83|381.43|378.83|381.43|378.83|381.25|378.65|0
1626758150000|2021-07-20 05:15:50|381.25|378.65|381.25|378.65|381.25|378.65|381.25|378.65|0
1626758160000|2021-07-20 05:16:00|381.34|378.74|381.16|378.56|381.34|378.74|381.16|378.56|0
1626758170000|2021-07-20 05:16:10|381.08|378.48|381.08|378.48|381.25|378.65|381.08|378.48|0
1626758180000|2021-07-20 05:16:20|380.91|378.31|380.91|378.31|380.91|378.31|380.91|378.31|0
1626758190000|2021-07-20 05:16:30|380.74|378.14|380.91|378.31|380.91|378.31|380.74|378.14|0
1626758210000|2021-07-20 05:16:50|381.08|378.48|381.08|378.48|381.08|378.48|381.08|378.48|0
1626758220000|2021-07-20 05:17:00|381.25|378.65|381.08|378.48|381.25|378.65|381.08|378.48|0
1626758230000|2021-07-20 05:17:10|381.25|378.65|381.25|378.65|381.25|378.65|381.25|378.65|0
1626758240000|2021-07-20 05:17:20|381.34|378.74|381.34|378.74|381.34|378.74|381.34|378.74|0
1626758250000|2021-07-20 05:17:30|381.25|378.65|381.77|379.17|381.77|379.17|381.25|378.65|0
1626758260000|2021-07-20 05:17:40|381.6|379|381.6|379|381.6|379|381.6|379|0
1626758270000|2021-07-20 05:17:50|381.77|379.17|381.6|379|381.77|379.17|381.6|379|0
1626758280000|2021-07-20 05:18:00|381.43|378.83|381.6|379|381.6|379|381.43|378.83|0
1626758290000|2021-07-20 05:18:10|381.51|378.91|381.6|379|381.6|379|381.43|378.83|0
1626758300000|2021-07-20 05:18:20|381.51|378.91|381.43|378.83|381.51|378.91|381.43|378.83|0
1626758310000|2021-07-20 05:18:30|381.6|379|381.43|378.83|381.6|379|381.43|378.83|0
1626758320000|2021-07-20 05:18:40|381.51|378.91|381.77|379.17|381.77|379.17|381.51|378.91|0
1626758330000|2021-07-20 05:18:50|381.6|379|381.77|379.17|381.77|379.17|381.6|379|0
1626758340000|2021-07-20 05:19:00|381.94|379.34|381.77|379.17|381.94|379.34|381.6|379|0
1626758350000|2021-07-20 05:19:10|381.85|379.25|381.77|379.17|381.85|379.25|381.77|379.17|0
1626758360000|2021-07-20 05:19:20|381.94|379.34|382.12|379.52|382.12|379.52|381.94|379.34|0
1626758370000|2021-07-20 05:19:30|381.94|379.34|381.94|379.34|381.94|379.34|381.94|379.34|0
1626758380000|2021-07-20 05:19:40|382.12|379.52|382.29|379.69|382.29|379.69|382.12|379.52|0
1626758390000|2021-07-20 05:19:50|382.46|379.86|382.63|380.03|382.63|380.03|382.29|379.69|0
1626758400000|2021-07-20 05:20:00|382.72|380.12|382.98|380.38|382.98|380.38|382.72|380.12|0
1626758410000|2021-07-20 05:20:10|382.81|380.21|382.63|380.03|382.81|380.21|382.63|380.03|0
1626758420000|2021-07-20 05:20:20|382.46|379.86|382.46|379.86|382.46|379.86|382.46|379.86|0
1626758440000|2021-07-20 05:20:40|382.37|379.77|382.29|379.69|382.37|379.77|382.29|379.69|0
1626758450000|2021-07-20 05:20:50|382.46|379.86|382.63|380.03|382.63|380.03|382.46|379.86|0
1626758460000|2021-07-20 05:21:00|382.46|379.86|382.29|379.69|382.46|379.86|382.29|379.69|0
1626758470000|2021-07-20 05:21:10|382.46|379.86|382.46|379.86|382.46|379.86|382.46|379.86|0
1626758480000|2021-07-20 05:21:20|382.29|379.69|382.12|379.52|382.29|379.69|382.12|379.52|0
1626758490000|2021-07-20 05:21:30|382.29|379.69|382.29|379.69|382.37|379.77|382.29|379.69|0
1626758520000|2021-07-20 05:22:00|382.46|379.86|382.81|380.21|382.81|380.21|382.46|379.86|0
1626758530000|2021-07-20 05:22:10|382.98|380.38|382.29|379.69|382.98|380.38|382.29|379.69|0
1626758540000|2021-07-20 05:22:20|382.46|379.86|382.2|379.6|382.46|379.86|382.2|379.6|0
1626758550000|2021-07-20 05:22:30|382.11|379.51|382.29|379.69|382.46|379.86|382.11|379.51|0
1626758560000|2021-07-20 05:22:40|382.46|379.86|382.46|379.86|382.46|379.86|382.29|379.69|0
1626758570000|2021-07-20 05:22:50|382.54|379.94|382.46|379.86|382.54|379.94|382.46|379.86|0
1626758580000|2021-07-20 05:23:00|382.63|380.03|382.63|380.03|382.63|380.03|382.46|379.86|0
1626758590000|2021-07-20 05:23:10|382.54|379.94|382.54|379.94|382.54|379.94|382.46|379.86|0
1626758600000|2021-07-20 05:23:20|382.46|379.86|382.63|380.03|382.63|380.03|382.46|379.86|0
1626758610000|2021-07-20 05:23:30|382.46|379.86|382.63|380.03|382.63|380.03|382.46|379.86|0
1626758620000|2021-07-20 05:23:40|382.46|379.86|382.8|380.2|382.8|380.2|382.46|379.86|0
1626758630000|2021-07-20 05:23:50|382.98|380.38|382.98|380.38|383.15|380.55|382.98|380.38|0
1626758640000|2021-07-20 05:24:00|383.32|380.72|382.98|380.38|383.32|380.72|382.98|380.38|0
1626758650000|2021-07-20 05:24:10|383.15|380.55|383.23|380.63|383.23|380.63|383.15|380.55|0
1626758660000|2021-07-20 05:24:20|383.32|380.72|383.32|380.72|383.32|380.72|383.32|380.72|0
1626758670000|2021-07-20 05:24:30|383.23|380.63|383.32|380.72|383.32|380.72|383.15|380.55|0
1626758680000|2021-07-20 05:24:40|383.23|380.63|383.23|380.63|383.23|380.63|383.23|380.63|0
1626758690000|2021-07-20 05:24:50|383.32|380.72|383.15|380.55|383.32|380.72|383.15|380.55|0
1626758700000|2021-07-20 05:25:00|383.06|380.46|382.98|380.38|383.06|380.46|382.98|380.38|0
1626758710000|2021-07-20 05:25:10|382.8|380.2|382.98|380.38|382.98|380.38|382.8|380.2|0
1626758720000|2021-07-20 05:25:20|383.15|380.55|382.98|380.38|383.15|380.55|382.98|380.38|0
1626758740000|2021-07-20 05:25:40|383.15|380.55|383.15|380.55|383.15|380.55|383.15|380.55|0
1626758750000|2021-07-20 05:25:50|383.06|380.46|382.98|380.38|383.06|380.46|382.98|380.38|0
1626758760000|2021-07-20 05:26:00|382.8|380.2|382.8|380.2|382.8|380.2|382.63|380.03|0
1626758770000|2021-07-20 05:26:10|382.63|380.03|382.63|380.03|382.63|380.03|382.63|380.03|0
1626758780000|2021-07-20 05:26:20|382.8|380.2|382.8|380.2|382.8|380.2|382.8|380.2|0
1626758790000|2021-07-20 05:26:30|382.98|380.38|382.8|380.2|382.98|380.38|382.8|380.2|0
1626758810000|2021-07-20 05:26:50|383.15|380.55|383.15|380.55|383.15|380.55|383.15|380.55|0
1626758830000|2021-07-20 05:27:10|383.06|380.46|382.98|380.38|383.06|380.46|382.98|380.38|0
1626758840000|2021-07-20 05:27:20|382.8|380.2|382.89|380.29|382.89|380.29|382.8|380.2|0
1626758850000|2021-07-20 05:27:30|382.98|380.38|382.63|380.03|382.98|380.38|382.63|380.03|0
1626758860000|2021-07-20 05:27:40|382.54|379.94|382.46|379.86|382.54|379.94|382.46|379.86|0
1626758870000|2021-07-20 05:27:50|382.98|380.38|382.89|380.29|382.98|380.38|382.8|380.2|0
1626758880000|2021-07-20 05:28:00|382.98|380.38|382.8|380.2|382.98|380.38|382.8|380.2|0
1626758890000|2021-07-20 05:28:10|382.71|380.11|382.63|380.03|382.71|380.11|382.63|380.03|0
1626758900000|2021-07-20 05:28:20|382.98|380.38|382.89|380.29|383.15|380.55|382.89|380.29|0
1626758910000|2021-07-20 05:28:30|382.8|380.2|382.8|380.2|382.98|380.38|382.8|380.2|0
1626758920000|2021-07-20 05:28:40|382.98|380.38|383.15|380.55|383.15|380.55|382.98|380.38|0
1626758930000|2021-07-20 05:28:50|383.32|380.72|383.32|380.72|383.32|380.72|383.32|380.72|0
1626758940000|2021-07-20 05:29:00|383.15|380.55|383.15|380.55|383.15|380.55|382.98|380.38|0
1626758950000|2021-07-20 05:29:10|382.98|380.38|382.98|380.38|383.15|380.55|382.98|380.38|0
1626758960000|2021-07-20 05:29:20|383.15|380.55|383.15|380.55|383.15|380.55|382.98|380.38|0
1626758970000|2021-07-20 05:29:30|383.06|380.46|382.97|380.37|383.15|380.55|382.97|380.37|0
1626758980000|2021-07-20 05:29:40|383.15|380.55|383.32|380.72|383.32|380.72|383.15|380.55|0
1626758990000|2021-07-20 05:29:50|383.23|380.63|383.49|380.89|383.49|380.89|383.23|380.63|0
1626759000000|2021-07-20 05:30:00|383.32|380.72|383.32|380.72|383.4|380.8|383.32|380.72|0
1626759010000|2021-07-20 05:30:10|382.97|380.37|383.15|380.55|383.15|380.55|382.97|380.37|0
1626759020000|2021-07-20 05:30:20|383.32|380.72|383.32|380.72|383.32|380.72|383.15|380.55|0
1626759030000|2021-07-20 05:30:30|383.15|380.55|383.32|380.72|383.32|380.72|383.15|380.55|0
1626759040000|2021-07-20 05:30:40|383.49|380.89|383.15|380.55|383.49|380.89|383.15|380.55|0
1626759050000|2021-07-20 05:30:50|383.32|380.72|383.32|380.72|383.32|380.72|383.32|380.72|0
1626759060000|2021-07-20 05:31:00|383.15|380.55|383.15|380.55|383.15|380.55|383.15|380.55|0
1626759070000|2021-07-20 05:31:10|383.32|380.72|383.32|380.72|383.49|380.89|383.32|380.72|0
1626759080000|2021-07-20 05:31:20|383.15|380.55|382.97|380.37|383.15|380.55|382.97|380.37|0
1626759090000|2021-07-20 05:31:30|382.88|380.28|383.15|380.55|383.15|380.55|382.88|380.28|0
1626759110000|2021-07-20 05:31:50|382.97|380.37|382.97|380.37|382.97|380.37|382.97|380.37|0
1626759120000|2021-07-20 05:32:00|382.8|380.2|382.8|380.2|382.8|380.2|382.8|380.2|0
1626759150000|2021-07-20 05:32:30|382.97|380.37|382.97|380.37|382.97|380.37|382.97|380.37|0
1626759160000|2021-07-20 05:32:40|382.8|380.2|382.8|380.2|382.8|380.2|382.8|380.2|0
1626759170000|2021-07-20 05:32:50|382.97|380.37|382.8|380.2|382.97|380.37|382.8|380.2|0
1626759180000|2021-07-20 05:33:00|382.97|380.37|383.15|380.55|383.15|380.55|382.97|380.37|0
1626759190000|2021-07-20 05:33:10|382.97|380.37|382.97|380.37|382.97|380.37|382.97|380.37|0
1626759200000|2021-07-20 05:33:20|383.15|380.55|383.32|380.72|383.32|380.72|383.15|380.55|0
1626759210000|2021-07-20 05:33:30|382.97|380.37|383.15|380.55|383.15|380.55|382.97|380.37|0
1626759220000|2021-07-20 05:33:40|382.97|380.37|383.15|380.55|383.15|380.55|382.97|380.37|0
1626759230000|2021-07-20 05:33:50|382.97|380.37|382.97|380.37|382.97|380.37|382.97|380.37|0
1626759240000|2021-07-20 05:34:00|383.15|380.55|383.49|380.89|383.49|380.89|382.97|380.37|0
1626759250000|2021-07-20 05:34:10|383.4|380.8|382.97|380.37|383.4|380.8|382.97|380.37|0
1626759260000|2021-07-20 05:34:20|383.06|380.46|382.97|380.37|383.06|380.46|382.97|380.37|0
1626759270000|2021-07-20 05:34:30|382.8|380.2|382.8|380.2|382.8|380.2|382.8|380.2|0
1626759280000|2021-07-20 05:34:40|382.88|380.28|382.8|380.2|382.88|380.28|382.8|380.2|0
1626759290000|2021-07-20 05:34:50|382.97|380.37|382.8|380.2|382.97|380.37|382.8|380.2|0
1626759300000|2021-07-20 05:35:00|382.88|380.28|382.45|379.85|382.88|380.28|382.45|379.85|0
1626759310000|2021-07-20 05:35:10|382.63|380.03|382.63|380.03|382.63|380.03|382.63|380.03|0
1626759330000|2021-07-20 05:35:30|382.8|380.2|382.8|380.2|382.8|380.2|382.8|380.2|0
1626759340000|2021-07-20 05:35:40|382.63|380.03|382.63|380.03|382.63|380.03|382.63|380.03|0
1626759360000|2021-07-20 05:36:00|382.8|380.2|382.63|380.03|382.8|380.2|382.63|380.03|0
1626759370000|2021-07-20 05:36:10|382.71|380.11|382.63|380.03|382.8|380.2|382.63|380.03|0
1626759380000|2021-07-20 05:36:20|382.45|379.85|382.45|379.85|382.45|379.85|382.45|379.85|0
1626759390000|2021-07-20 05:36:30|382.63|380.03|382.63|380.03|382.63|380.03|382.63|380.03|0
1626759400000|2021-07-20 05:36:40|382.8|380.2|382.63|380.03|382.8|380.2|382.63|380.03|0
1626759420000|2021-07-20 05:37:00|382.8|380.2|382.97|380.37|382.97|380.37|382.8|380.2|0
1626759430000|2021-07-20 05:37:10|382.8|380.2|382.63|380.03|382.8|380.2|382.63|380.03|0
1626759440000|2021-07-20 05:37:20|382.71|380.11|382.8|380.2|382.8|380.2|382.71|380.11|0
1626759450000|2021-07-20 05:37:30|382.71|380.11|382.71|380.11|382.71|380.11|382.71|380.11|0
1626759460000|2021-07-20 05:37:40|382.8|380.2|382.45|379.85|382.8|380.2|382.45|379.85|0
1626759490000|2021-07-20 05:38:10|382.54|379.94|382.54|379.94|382.54|379.94|382.54|379.94|0
1626759500000|2021-07-20 05:38:20|382.45|379.85|382.54|379.94|382.54|379.94|382.45|379.85|0
1626759510000|2021-07-20 05:38:30|382.62|380.02|382.45|379.85|382.62|380.02|382.45|379.85|0
1626759520000|2021-07-20 05:38:40|382.62|380.02|382.62|380.02|382.62|380.02|382.62|380.02|0
1626759530000|2021-07-20 05:38:50|382.8|380.2|382.62|380.02|382.8|380.2|382.62|380.02|0
1626759550000|2021-07-20 05:39:10|382.71|380.11|382.62|380.02|382.71|380.11|382.62|380.02|0
1626759560000|2021-07-20 05:39:20|382.8|380.2|382.71|380.11|382.8|380.2|382.71|380.11|0
1626759570000|2021-07-20 05:39:30|382.8|380.2|383.05|380.45|383.14|380.54|382.8|380.2|0
1626759580000|2021-07-20 05:39:40|382.97|380.37|383.05|380.45|383.05|380.45|382.97|380.37|0
1626759590000|2021-07-20 05:39:50|382.97|380.37|383.05|380.45|383.14|380.54|382.97|380.37|0
1626759600000|2021-07-20 05:40:00|382.97|380.37|383.32|380.72|383.32|380.72|382.97|380.37|0
1626759610000|2021-07-20 05:40:10|383.14|380.54|383.32|380.72|383.32|380.72|383.14|380.54|0
1626759620000|2021-07-20 05:40:20|383.14|380.54|382.8|380.2|383.14|380.54|382.8|380.2|0
1626759630000|2021-07-20 05:40:30|382.62|380.02|382.8|380.2|382.8|380.2|382.62|380.02|0
1626759640000|2021-07-20 05:40:40|382.97|380.37|382.62|380.02|382.97|380.37|382.62|380.02|0
1626759650000|2021-07-20 05:40:50|382.8|380.2|382.8|380.2|382.8|380.2|382.8|380.2|0
1626759660000|2021-07-20 05:41:00|382.97|380.37|382.97|380.37|382.97|380.37|382.97|380.37|0
1626759670000|2021-07-20 05:41:10|382.8|380.2|382.8|380.2|382.8|380.2|382.62|380.02|0
1626759680000|2021-07-20 05:41:20|382.62|380.02|382.62|380.02|382.62|380.02|382.62|380.02|0
1626759690000|2021-07-20 05:41:30|382.8|380.2|382.8|380.2|382.8|380.2|382.8|380.2|0
1626759700000|2021-07-20 05:41:40|382.62|380.02|382.8|380.2|382.8|380.2|382.62|380.02|0
1626759720000|2021-07-20 05:42:00|382.97|380.37|383.14|380.54|383.14|380.54|382.97|380.37|0
1626759730000|2021-07-20 05:42:10|382.97|380.37|382.97|380.37|383.14|380.54|382.97|380.37|0
1626759740000|2021-07-20 05:42:20|382.88|380.28|382.88|380.28|382.88|380.28|382.88|380.28|0
1626759750000|2021-07-20 05:42:30|382.8|380.2|382.97|380.37|382.97|380.37|382.8|380.2|0
1626759760000|2021-07-20 05:42:40|383.14|380.54|383.14|380.54|383.14|380.54|383.14|380.54|0
1626759770000|2021-07-20 05:42:50|383.31|380.71|383.31|380.71|383.31|380.71|383.31|380.71|0
1626759780000|2021-07-20 05:43:00|383.14|380.54|383.31|380.71|383.31|380.71|383.14|380.54|0
1626759790000|2021-07-20 05:43:10|383.14|380.54|383.14|380.54|383.14|380.54|383.14|380.54|0
1626759810000|2021-07-20 05:43:30|383.05|380.45|383.14|380.54|383.14|380.54|383.05|380.45|0
1626759820000|2021-07-20 05:43:40|382.97|380.37|382.8|380.2|382.97|380.37|382.8|380.2|0
1626759830000|2021-07-20 05:43:50|382.97|380.37|382.97|380.37|382.97|380.37|382.97|380.37|0
1626759850000|2021-07-20 05:44:10|382.79|380.19|382.97|380.37|382.97|380.37|382.79|380.19|0
1626759860000|2021-07-20 05:44:20|382.88|380.28|382.97|380.37|382.97|380.37|382.79|380.19|0
1626759870000|2021-07-20 05:44:30|382.88|380.28|382.79|380.19|382.88|380.28|382.79|380.19|0
1626759880000|2021-07-20 05:44:40|382.62|380.02|382.79|380.19|382.79|380.19|382.62|380.02|0
1626759890000|2021-07-20 05:44:50|382.62|380.02|382.62|380.02|382.62|380.02|382.62|380.02|0
1626759900000|2021-07-20 05:45:00|382.79|380.19|382.36|379.76|382.79|380.19|382.36|379.76|0
1626759910000|2021-07-20 05:45:10|382.28|379.68|382.28|379.68|382.45|379.85|382.28|379.68|0
1626759920000|2021-07-20 05:45:20|382.19|379.59|382.28|379.68|382.28|379.68|382.19|379.59|0
1626759930000|2021-07-20 05:45:30|382.1|379.5|382.28|379.68|382.28|379.68|382.1|379.5|0
1626759940000|2021-07-20 05:45:40|382.45|379.85|382.62|380.02|382.62|380.02|382.45|379.85|0
1626759950000|2021-07-20 05:45:50|382.45|379.85|382.62|380.02|382.62|380.02|382.45|379.85|0
1626759960000|2021-07-20 05:46:00|382.53|379.93|382.53|379.93|382.53|379.93|382.53|379.93|0
1626759970000|2021-07-20 05:46:10|382.45|379.85|382.28|379.68|382.45|379.85|382.1|379.5|0
1626759980000|2021-07-20 05:46:20|382.1|379.5|382.1|379.5|382.1|379.5|382.1|379.5|0
1626759990000|2021-07-20 05:46:30|382.19|379.59|382.28|379.68|382.28|379.68|382.1|379.5|0
1626760000000|2021-07-20 05:46:40|382.1|379.5|382.1|379.5|382.1|379.5|382.1|379.5|0
1626760010000|2021-07-20 05:46:50|382.28|379.68|382.28|379.68|382.28|379.68|382.28|379.68|0
1626760020000|2021-07-20 05:47:00|382.45|379.85|382.79|380.19|382.79|380.19|382.45|379.85|0
1626760050000|2021-07-20 05:47:30|382.97|380.37|382.79|380.19|382.97|380.37|382.79|380.19|0
1626760060000|2021-07-20 05:47:40|382.97|380.37|382.97|380.37|382.97|380.37|382.79|380.19|0
1626760090000|2021-07-20 05:48:10|382.88|380.28|382.79|380.19|382.88|380.28|382.79|380.19|0
1626760100000|2021-07-20 05:48:20|382.97|380.37|382.97|380.37|382.97|380.37|382.97|380.37|0
1626760110000|2021-07-20 05:48:30|382.79|380.19|382.79|380.19|382.79|380.19|382.79|380.19|0
1626760130000|2021-07-20 05:48:50|382.88|380.28|382.62|380.02|382.88|380.28|382.62|380.02|0
1626760140000|2021-07-20 05:49:00|382.45|379.85|382.62|380.02|382.62|380.02|382.45|379.85|0
1626760150000|2021-07-20 05:49:10|382.53|379.93|382.53|379.93|382.53|379.93|382.53|379.93|0
1626760160000|2021-07-20 05:49:20|382.45|379.85|382.62|380.02|382.62|380.02|382.45|379.85|0
1626760170000|2021-07-20 05:49:30|382.79|380.19|382.79|380.19|382.79|380.19|382.7|380.1|0
1626760200000|2021-07-20 05:50:00|382.96|380.36|383.05|380.45|383.14|380.54|382.96|380.36|0
1626760210000|2021-07-20 05:50:10|382.79|380.19|382.79|380.19|382.87|380.27|382.79|380.19|0
1626760220000|2021-07-20 05:50:20|382.96|380.36|382.96|380.36|382.96|380.36|382.79|380.19|0
1626760250000|2021-07-20 05:50:50|383.14|380.54|383.14|380.54|383.14|380.54|383.14|380.54|0
1626760260000|2021-07-20 05:51:00|383.31|380.71|383.14|380.54|383.31|380.71|383.14|380.54|0
1626760280000|2021-07-20 05:51:20|382.96|380.36|382.96|380.36|383.14|380.54|382.96|380.36|0
1626760290000|2021-07-20 05:51:30|383.05|380.45|382.96|380.36|383.14|380.54|382.96|380.36|0
1626760300000|2021-07-20 05:51:40|383.05|380.45|383.14|380.54|383.14|380.54|383.05|380.45|0
1626760310000|2021-07-20 05:51:50|383.31|380.71|383.31|380.71|383.31|380.71|383.31|380.71|0
1626760320000|2021-07-20 05:52:00|383.14|380.54|383.22|380.62|383.22|380.62|383.14|380.54|0
1626760330000|2021-07-20 05:52:10|383.14|380.54|383.66|381.06|383.66|381.06|383.14|380.54|0
1626760340000|2021-07-20 05:52:20|383.48|380.88|383.83|381.23|383.83|381.23|383.48|380.88|0
1626760350000|2021-07-20 05:52:30|383.66|381.06|383.48|380.88|383.66|381.06|383.48|380.88|0
1626760370000|2021-07-20 05:52:50|383.57|380.97|383.48|380.88|383.57|380.97|383.48|380.88|0
1626760380000|2021-07-20 05:53:00|383.57|380.97|383.66|381.06|383.83|381.23|383.57|380.97|0
1626760390000|2021-07-20 05:53:10|383.83|381.23|383.83|381.23|383.83|381.23|383.83|381.23|0
1626760400000|2021-07-20 05:53:20|384|381.4|384|381.4|384|381.4|383.83|381.23|0
1626760410000|2021-07-20 05:53:30|383.83|381.23|383.91|381.31|384|381.4|383.83|381.23|0
1626760420000|2021-07-20 05:53:40|383.83|381.23|384.17|381.57|384.17|381.57|383.83|381.23|0
1626760430000|2021-07-20 05:53:50|384.35|381.75|384.35|381.75|384.35|381.75|384.35|381.75|0
1626760440000|2021-07-20 05:54:00|384.17|381.57|384.17|381.57|384.17|381.57|384|381.4|0
1626760450000|2021-07-20 05:54:10|384.08|381.48|384|381.4|384.17|381.57|384|381.4|0
1626760470000|2021-07-20 05:54:30|384.17|381.57|384.17|381.57|384.17|381.57|384.17|381.57|0
1626760480000|2021-07-20 05:54:40|384.35|381.75|384.52|381.92|384.52|381.92|384.35|381.75|0
1626760500000|2021-07-20 05:55:00|384.35|381.75|384.52|381.92|384.52|381.92|384.35|381.75|0
1626760520000|2021-07-20 05:55:20|384.35|381.75|384.35|381.75|384.35|381.75|384.35|381.75|0
1626760530000|2021-07-20 05:55:30|384.52|381.92|384.52|381.92|384.52|381.92|384.52|381.92|0
1626760540000|2021-07-20 05:55:40|384.35|381.75|384.35|381.75|384.35|381.75|384.35|381.75|0
1626760550000|2021-07-20 05:55:50|384.52|381.92|384.52|381.92|384.52|381.92|384.52|381.92|0
1626760560000|2021-07-20 05:56:00|384.35|381.75|384.26|381.66|384.35|381.75|384.17|381.57|0
1626760570000|2021-07-20 05:56:10|384.17|381.57|384.35|381.75|384.35|381.75|384.17|381.57|0
1626760580000|2021-07-20 05:56:20|384.52|381.92|384.35|381.75|384.52|381.92|384.35|381.75|0
1626760590000|2021-07-20 05:56:30|384.52|381.92|384.52|381.92|384.52|381.92|384.52|381.92|0
1626760600000|2021-07-20 05:56:40|384.35|381.75|384.43|381.83|384.52|381.92|384.35|381.75|0
1626760610000|2021-07-20 05:56:50|384.52|381.92|384.52|381.92|384.69|382.09|384.52|381.92|0
1626760620000|2021-07-20 05:57:00|384.35|381.75|384.35|381.75|384.35|381.75|384.35|381.75|0
1626760630000|2021-07-20 05:57:10|384.52|381.92|384.52|381.92|384.52|381.92|384.52|381.92|0
1626760640000|2021-07-20 05:57:20|384.69|382.09|384.6|382|384.69|382.09|384.6|382|0
1626760650000|2021-07-20 05:57:30|384.52|381.92|384.43|381.83|384.52|381.92|384.43|381.83|0
1626760660000|2021-07-20 05:57:40|384.52|381.92|384.17|381.57|384.52|381.92|384.17|381.57|0
1626760670000|2021-07-20 05:57:50|384.43|381.83|384.35|381.75|384.43|381.83|384.35|381.75|0
1626760680000|2021-07-20 05:58:00|384.52|381.92|384.08|381.48|384.52|381.92|384.08|381.48|0
1626760690000|2021-07-20 05:58:10|384.17|381.57|384.17|381.57|384.17|381.57|384.17|381.57|0
1626760700000|2021-07-20 05:58:20|384.34|381.74|384.34|381.74|384.34|381.74|384.17|381.57|0
1626760710000|2021-07-20 05:58:30|384.17|381.57|384.34|381.74|384.34|381.74|384.17|381.57|0
1626760720000|2021-07-20 05:58:40|384.17|381.57|384.17|381.57|384.34|381.74|384.17|381.57|0
1626760730000|2021-07-20 05:58:50|384.25|381.65|384.17|381.57|384.25|381.65|384.17|381.57|0
1626760740000|2021-07-20 05:59:00|384.34|381.74|384.34|381.74|384.34|381.74|384.34|381.74|0
1626760750000|2021-07-20 05:59:10|384.52|381.92|384.69|382.09|384.69|382.09|384.52|381.92|0
1626760760000|2021-07-20 05:59:20|384.86|382.26|385.04|382.44|385.04|382.44|384.86|382.26|0
1626760770000|2021-07-20 05:59:30|384.86|382.26|384.86|382.26|384.86|382.26|384.86|382.26|0
1626760780000|2021-07-20 05:59:40|385.04|382.44|384.86|382.26|385.04|382.44|384.86|382.26|0
1626760790000|2021-07-20 05:59:50|384.95|382.35|384.69|382.09|384.95|382.35|384.69|382.09|0
1626760800000|2021-07-20 06:00:00|384.52|381.92|384.34|381.74|384.52|381.92|384.17|381.57|0
1626760810000|2021-07-20 06:00:10|384.52|381.92|384.52|381.92|384.69|382.09|384.34|381.74|0
1626760820000|2021-07-20 06:00:20|384.69|382.09|385.04|382.44|385.04|382.44|384.69|382.09|0
1626760830000|2021-07-20 06:00:30|385.38|382.78|385.56|382.96|385.56|382.96|385.38|382.78|0
1626760840000|2021-07-20 06:00:40|385.29|382.69|385.21|382.61|385.29|382.69|385.21|382.61|0
1626760860000|2021-07-20 06:01:00|385.9|383.3|385.73|383.13|385.9|383.3|385.73|383.13|0
1626760870000|2021-07-20 06:01:10|385.9|383.3|385.9|383.3|385.9|383.3|385.9|383.3|0
1626760880000|2021-07-20 06:01:20|385.73|383.13|385.9|383.3|385.9|383.3|385.73|383.13|0
1626760890000|2021-07-20 06:01:30|385.99|383.39|386.33|383.73|386.33|383.73|385.99|383.39|0
1626760900000|2021-07-20 06:01:40|386.42|383.82|386.42|383.82|386.42|383.82|386.25|383.65|0
1626760910000|2021-07-20 06:01:50|386.6|384|386.42|383.82|386.6|384|386.42|383.82|0
1626760920000|2021-07-20 06:02:00|386.6|384|387.03|384.43|387.03|384.43|386.6|384|0
1626760930000|2021-07-20 06:02:10|386.77|384.17|387.12|384.52|387.12|384.52|386.6|384|0
1626760940000|2021-07-20 06:02:20|386.94|384.34|387.12|384.52|387.12|384.52|386.94|384.34|0
1626760950000|2021-07-20 06:02:30|386.94|384.34|387.29|384.69|387.29|384.69|386.94|384.34|0
1626760960000|2021-07-20 06:02:40|387.12|384.52|386.6|384|387.12|384.52|386.6|384|0
1626760970000|2021-07-20 06:02:50|386.77|384.17|386.77|384.17|386.94|384.34|386.77|384.17|0
1626760980000|2021-07-20 06:03:00|386.85|384.25|386.94|384.34|386.94|384.34|386.85|384.25|0
1626760990000|2021-07-20 06:03:10|387.12|384.52|386.77|384.17|387.12|384.52|386.77|384.17|0
1626761000000|2021-07-20 06:03:20|386.94|384.34|386.94|384.34|386.94|384.34|386.77|384.17|0
1626761010000|2021-07-20 06:03:30|387.29|384.69|387.2|384.6|387.29|384.69|387.2|384.6|0
1626761020000|2021-07-20 06:03:40|387.12|384.52|387.29|384.69|387.29|384.69|387.12|384.52|0
1626761030000|2021-07-20 06:03:50|387.47|384.87|387.29|384.69|387.47|384.87|387.29|384.69|0
1626761040000|2021-07-20 06:04:00|387.37|384.77|387.29|384.69|387.47|384.87|387.29|384.69|0
1626761050000|2021-07-20 06:04:10|387.12|384.52|387.29|384.69|387.29|384.69|387.12|384.52|0
1626761060000|2021-07-20 06:04:20|387.12|384.52|386.85|384.25|387.12|384.52|386.85|384.25|0
1626761070000|2021-07-20 06:04:30|386.77|384.17|386.77|384.17|386.94|384.34|386.77|384.17|0
1626761080000|2021-07-20 06:04:40|386.68|384.08|386.68|384.08|386.68|384.08|386.68|384.08|0
1626761090000|2021-07-20 06:04:50|386.6|384|386.6|384|386.68|384.08|386.6|384|0
1626761100000|2021-07-20 06:05:00|386.42|383.82|386.42|383.82|386.6|384|386.42|383.82|0
1626761110000|2021-07-20 06:05:10|386.25|383.65|386.25|383.65|386.25|383.65|385.98|383.38|0
1626761120000|2021-07-20 06:05:20|386.08|383.48|386.25|383.65|386.25|383.65|386.07|383.47|0
1626761130000|2021-07-20 06:05:30|387.03|384.43|387.03|384.43|387.03|384.43|387.03|384.43|0
1626761140000|2021-07-20 06:05:40|387.21|384.61|386.86|384.26|387.21|384.61|386.86|384.26|0
1626761150000|2021-07-20 06:05:50|386.69|384.09|386.69|384.09|386.69|384.09|386.69|384.09|0
1626761160000|2021-07-20 06:06:00|387.03|384.43|386.86|384.26|387.03|384.43|386.86|384.26|0
1626761170000|2021-07-20 06:06:10|387.03|384.43|387.03|384.43|387.21|384.61|387.03|384.43|0
1626761180000|2021-07-20 06:06:20|386.94|384.34|386.77|384.17|386.94|384.34|386.77|384.17|0
1626761190000|2021-07-20 06:06:30|386.51|383.91|386.51|383.91|386.51|383.91|386.51|383.91|0
1626761200000|2021-07-20 06:06:40|386.34|383.74|386.51|383.91|386.51|383.91|386.34|383.74|0
1626761210000|2021-07-20 06:06:50|386.34|383.74|386.34|383.74|386.34|383.74|386.34|383.74|0
1626761220000|2021-07-20 06:07:00|386.17|383.57|386.51|383.91|386.51|383.91|386.17|383.57|0
1626761230000|2021-07-20 06:07:10|386.34|383.74|386.34|383.74|386.34|383.74|386.34|383.74|0
1626761240000|2021-07-20 06:07:20|386.51|383.91|386.42|383.82|386.51|383.91|386.42|383.82|0
1626761250000|2021-07-20 06:07:30|386.51|383.91|386.77|384.17|386.77|384.17|386.51|383.91|0
1626761260000|2021-07-20 06:07:40|386.86|384.26|387.21|384.61|387.21|384.61|386.86|384.26|0
1626761270000|2021-07-20 06:07:50|387.38|384.78|387.55|384.95|387.55|384.95|387.38|384.78|0
1626761280000|2021-07-20 06:08:00|387.21|384.61|387.46|384.86|387.46|384.86|387.21|384.61|0
1626761290000|2021-07-20 06:08:10|387.38|384.78|387.55|384.95|387.73|385.13|387.38|384.78|0
1626761300000|2021-07-20 06:08:20|387.38|384.78|387.38|384.78|387.38|384.78|387.38|384.78|0
1626761310000|2021-07-20 06:08:30|387.55|384.95|387.55|384.95|387.55|384.95|387.55|384.95|0
1626761320000|2021-07-20 06:08:40|387.46|384.86|387.38|384.78|387.46|384.86|387.38|384.78|0
1626761330000|2021-07-20 06:08:50|387.21|384.61|387.21|384.61|387.21|384.61|387.21|384.61|0
1626761340000|2021-07-20 06:09:00|387.03|384.43|387.21|384.61|387.21|384.61|387.03|384.43|0
1626761350000|2021-07-20 06:09:10|387.11|384.51|387.11|384.51|387.11|384.51|387.11|384.51|0
1626761360000|2021-07-20 06:09:20|387.21|384.61|387.29|384.69|387.29|384.69|387.11|384.51|0
1626761370000|2021-07-20 06:09:30|387.38|384.78|387.38|384.78|387.38|384.78|387.38|384.78|0
1626761380000|2021-07-20 06:09:40|387.46|384.86|387.38|384.78|387.46|384.86|387.38|384.78|0
1626761390000|2021-07-20 06:09:50|387.55|384.95|387.63|385.03|387.63|385.03|387.55|384.95|0
1626761400000|2021-07-20 06:10:00|387.55|384.95|387.55|384.95|387.55|384.95|387.38|384.78|0
1626761410000|2021-07-20 06:10:10|387.38|384.78|387.38|384.78|387.38|384.78|387.38|384.78|0
1626761430000|2021-07-20 06:10:30|387.55|384.95|387.63|385.03|387.72|385.12|387.55|384.95|0
1626761440000|2021-07-20 06:10:40|387.72|385.12|387.9|385.3|387.9|385.3|387.72|385.12|0
1626761450000|2021-07-20 06:10:50|387.72|385.12|387.81|385.21|387.81|385.21|387.72|385.12|0
1626761460000|2021-07-20 06:11:00|387.72|385.12|387.72|385.12|387.72|385.12|387.72|385.12|0
1626761470000|2021-07-20 06:11:10|387.55|384.95|387.38|384.78|387.55|384.95|387.38|384.78|0
1626761480000|2021-07-20 06:11:20|387.29|384.69|387.38|384.78|387.38|384.78|387.2|384.6|0
1626761490000|2021-07-20 06:11:30|387.72|385.12|387.9|385.3|387.9|385.3|387.72|385.12|0
1626761500000|2021-07-20 06:11:40|387.72|385.12|387.55|384.95|387.72|385.12|387.55|384.95|0
1626761510000|2021-07-20 06:11:50|387.72|385.12|387.9|385.3|387.9|385.3|387.72|385.12|0
1626761520000|2021-07-20 06:12:00|388.07|385.47|388.07|385.47|388.07|385.47|388.07|385.47|0
1626761530000|2021-07-20 06:12:10|387.9|385.3|387.72|385.12|387.9|385.3|387.72|385.12|0
1626761540000|2021-07-20 06:12:20|387.81|385.21|387.9|385.3|387.9|385.3|387.81|385.21|0
1626761550000|2021-07-20 06:12:30|388.15|385.55|388.15|385.55|388.15|385.55|388.15|385.55|0
1626761560000|2021-07-20 06:12:40|388.07|385.47|388.24|385.64|388.24|385.64|388.07|385.47|0
1626761580000|2021-07-20 06:13:00|388.07|385.47|388.07|385.47|388.24|385.64|388.07|385.47|0
1626761590000|2021-07-20 06:13:10|387.9|385.3|387.63|385.03|387.9|385.3|387.63|385.03|0
1626761600000|2021-07-20 06:13:20|387.72|385.12|387.38|384.78|387.72|385.12|387.38|384.78|0
1626761610000|2021-07-20 06:13:30|387.55|384.95|387.55|384.95|387.55|384.95|387.55|384.95|0
1626761620000|2021-07-20 06:13:40|387.38|384.78|387.55|384.95|387.55|384.95|387.38|384.78|0
1626761630000|2021-07-20 06:13:50|387.38|384.78|387.2|384.6|387.38|384.78|387.2|384.6|0
1626761640000|2021-07-20 06:14:00|387.38|384.78|387.2|384.6|387.55|384.95|387.2|384.6|0
1626761650000|2021-07-20 06:14:10|387.38|384.78|387.38|384.78|387.38|384.78|387.38|384.78|0
1626761660000|2021-07-20 06:14:20|387.2|384.6|387.03|384.43|387.2|384.6|387.03|384.43|0
1626761670000|2021-07-20 06:14:30|387.11|384.51|387.38|384.78|387.38|384.78|387.11|384.51|0
1626761680000|2021-07-20 06:14:40|387.2|384.6|387.38|384.78|387.38|384.78|387.2|384.6|0
1626761690000|2021-07-20 06:14:50|387.2|384.6|387.2|384.6|387.2|384.6|387.2|384.6|0
1626761700000|2021-07-20 06:15:00|387.55|384.95|387.2|384.6|387.55|384.95|387.2|384.6|0
1626761710000|2021-07-20 06:15:10|387.03|384.43|387.2|384.6|387.2|384.6|387.03|384.43|0
1626761720000|2021-07-20 06:15:20|387.38|384.78|387.38|384.78|387.38|384.78|387.38|384.78|0
1626761730000|2021-07-20 06:15:30|387.55|384.95|387.46|384.86|387.55|384.95|387.46|384.86|0
1626761740000|2021-07-20 06:15:40|387.55|384.95|387.38|384.78|387.55|384.95|387.38|384.78|0
1626761750000|2021-07-20 06:15:50|387.46|384.86|387.38|384.78|387.46|384.86|387.38|384.78|0
1626761760000|2021-07-20 06:16:00|387.2|384.6|386.85|384.25|387.2|384.6|386.85|384.25|0
1626761770000|2021-07-20 06:16:10|387.03|384.43|387.2|384.6|387.2|384.6|387.03|384.43|0
1626761780000|2021-07-20 06:16:20|387.38|384.78|387.2|384.6|387.38|384.78|387.2|384.6|0
1626761790000|2021-07-20 06:16:30|387.37|384.77|387.37|384.77|387.37|384.77|387.37|384.77|0
1626761800000|2021-07-20 06:16:40|387.55|384.95|387.72|385.12|387.72|385.12|387.55|384.95|0
1626761810000|2021-07-20 06:16:50|387.55|384.95|387.72|385.12|387.72|385.12|387.55|384.95|0
1626761820000|2021-07-20 06:17:00|387.63|385.03|387.37|384.77|387.63|385.03|387.37|384.77|0
1626761830000|2021-07-20 06:17:10|387.55|384.95|387.63|385.03|387.72|385.12|387.55|384.95|0
1626761840000|2021-07-20 06:17:20|387.72|385.12|387.37|384.77|387.72|385.12|387.37|384.77|0
1626761850000|2021-07-20 06:17:30|387.55|384.95|387.37|384.77|387.55|384.95|387.37|384.77|0
1626761860000|2021-07-20 06:17:40|387.55|384.95|387.37|384.77|387.55|384.95|387.37|384.77|0
1626761870000|2021-07-20 06:17:50|387.55|384.95|387.55|384.95|387.55|384.95|387.55|384.95|0
1626761880000|2021-07-20 06:18:00|387.72|385.12|387.55|384.95|387.72|385.12|387.55|384.95|0
1626761890000|2021-07-20 06:18:10|387.63|385.03|387.63|385.03|387.63|385.03|387.63|385.03|0
1626761900000|2021-07-20 06:18:20|387.55|384.95|387.55|384.95|387.55|384.95|387.55|384.95|0
1626761910000|2021-07-20 06:18:30|387.37|384.77|387.37|384.77|387.37|384.77|387.37|384.77|0
1626761930000|2021-07-20 06:18:50|387.2|384.6|387.28|384.68|387.37|384.77|387.2|384.6|0
1626761940000|2021-07-20 06:19:00|387.37|384.77|387.37|384.77|387.37|384.77|387.37|384.77|0
1626761950000|2021-07-20 06:19:10|387.2|384.6|387.03|384.43|387.2|384.6|387.03|384.43|0
1626761960000|2021-07-20 06:19:20|387.2|384.6|387.2|384.6|387.2|384.6|387.03|384.43|0
1626761970000|2021-07-20 06:19:30|387.11|384.51|387.37|384.77|387.37|384.77|387.11|384.51|0
1626761980000|2021-07-20 06:19:40|387.28|384.68|387.28|384.68|387.28|384.68|387.28|384.68|0
1626761990000|2021-07-20 06:19:50|387.37|384.77|387.37|384.77|387.37|384.77|387.37|384.77|0
1626762000000|2021-07-20 06:20:00|387.2|384.6|386.85|384.25|387.2|384.6|386.85|384.25|0
1626762010000|2021-07-20 06:20:10|387.03|384.43|387.03|384.43|387.03|384.43|387.03|384.43|0
1626762020000|2021-07-20 06:20:20|387.2|384.6|387.03|384.43|387.2|384.6|387.03|384.43|0
1626762030000|2021-07-20 06:20:30|387.37|384.77|387.37|384.77|387.37|384.77|387.28|384.68|0
1626762040000|2021-07-20 06:20:40|387.55|384.95|387.46|384.86|387.55|384.95|387.46|384.86|0
1626762050000|2021-07-20 06:20:50|387.37|384.77|387.46|384.86|387.46|384.86|387.37|384.77|0
1626762060000|2021-07-20 06:21:00|387.55|384.95|387.55|384.95|387.55|384.95|387.37|384.77|0
1626762070000|2021-07-20 06:21:10|387.72|385.12|387.46|384.86|387.72|385.12|387.46|384.86|0
1626762080000|2021-07-20 06:21:20|387.37|384.77|387.37|384.77|387.37|384.77|387.37|384.77|0
1626762090000|2021-07-20 06:21:30|387.2|384.6|387.2|384.6|387.37|384.77|387.2|384.6|0
1626762100000|2021-07-20 06:21:40|387.03|384.43|387.03|384.43|387.2|384.6|387.03|384.43|0
1626762110000|2021-07-20 06:21:50|387.2|384.6|387.2|384.6|387.2|384.6|387.2|384.6|0
1626762120000|2021-07-20 06:22:00|387.03|384.43|386.68|384.08|387.03|384.43|386.68|384.08|0
1626762130000|2021-07-20 06:22:10|386.85|384.25|386.68|384.08|386.85|384.25|386.68|384.08|0
1626762140000|2021-07-20 06:22:20|386.85|384.25|386.85|384.25|386.85|384.25|386.85|384.25|0
1626762150000|2021-07-20 06:22:30|387.03|384.43|387.03|384.43|387.03|384.43|387.03|384.43|0
1626762160000|2021-07-20 06:22:40|387.02|384.42|386.85|384.25|387.02|384.42|386.85|384.25|0
1626762170000|2021-07-20 06:22:50|387.02|384.42|387.2|384.6|387.2|384.6|387.02|384.42|0
1626762180000|2021-07-20 06:23:00|387.37|384.77|387.02|384.42|387.37|384.77|386.85|384.25|0
1626762190000|2021-07-20 06:23:10|386.85|384.25|386.85|384.25|386.85|384.25|386.85|384.25|0
1626762200000|2021-07-20 06:23:20|386.93|384.33|386.85|384.25|386.93|384.33|386.68|384.08|0
1626762210000|2021-07-20 06:23:30|387.02|384.42|386.85|384.25|387.02|384.42|386.85|384.25|0
1626762220000|2021-07-20 06:23:40|386.93|384.33|386.85|384.25|386.93|384.33|386.85|384.25|0
1626762230000|2021-07-20 06:23:50|387.02|384.42|386.85|384.25|387.02|384.42|386.85|384.25|0
1626762240000|2021-07-20 06:24:00|387.2|384.6|387.2|384.6|387.2|384.6|387.2|384.6|0
1626762250000|2021-07-20 06:24:10|387.28|384.68|387.2|384.6|387.28|384.68|387.2|384.6|0
1626762270000|2021-07-20 06:24:30|387.37|384.77|387.54|384.94|387.54|384.94|387.37|384.77|0
1626762290000|2021-07-20 06:24:50|387.72|385.12|387.72|385.12|387.72|385.12|387.72|385.12|0
1626762300000|2021-07-20 06:25:00|387.89|385.29|387.89|385.29|387.89|385.29|387.89|385.29|0
1626762310000|2021-07-20 06:25:10|388.24|385.64|388.24|385.64|388.24|385.64|388.24|385.64|0
1626762320000|2021-07-20 06:25:20|388.06|385.46|387.72|385.12|388.06|385.46|387.72|385.12|0
1626762330000|2021-07-20 06:25:30|387.54|384.94|387.54|384.94|387.54|384.94|387.54|384.94|0
1626762340000|2021-07-20 06:25:40|387.72|385.12|387.54|384.94|387.72|385.12|387.54|384.94|0
1626762350000|2021-07-20 06:25:50|387.37|384.77|387.45|384.85|387.45|384.85|387.37|384.77|0
1626762360000|2021-07-20 06:26:00|387.54|384.94|387.37|384.77|387.54|384.94|387.37|384.77|0
1626762370000|2021-07-20 06:26:10|387.28|384.68|387.37|384.77|387.37|384.77|387.2|384.6|0
1626762380000|2021-07-20 06:26:20|387.54|384.94|387.54|384.94|387.54|384.94|387.54|384.94|0
1626762390000|2021-07-20 06:26:30|387.37|384.77|387.72|385.12|387.72|385.12|387.37|384.77|0
1626762400000|2021-07-20 06:26:40|387.54|384.94|387.72|385.12|387.72|385.12|387.54|384.94|0
1626762410000|2021-07-20 06:26:50|387.89|385.29|387.89|385.29|387.89|385.29|387.8|385.2|0
1626762420000|2021-07-20 06:27:00|387.72|385.12|387.89|385.29|387.89|385.29|387.72|385.12|0
1626762440000|2021-07-20 06:27:20|387.72|385.12|387.72|385.12|387.72|385.12|387.54|384.94|0
1626762450000|2021-07-20 06:27:30|387.89|385.29|387.89|385.29|387.89|385.29|387.89|385.29|0
1626762460000|2021-07-20 06:27:40|388.06|385.46|388.06|385.46|388.06|385.46|388.06|385.46|0
1626762470000|2021-07-20 06:27:50|387.97|385.37|387.89|385.29|387.97|385.37|387.89|385.29|0
1626762480000|2021-07-20 06:28:00|388.15|385.55|388.24|385.64|388.24|385.64|388.15|385.55|0
1626762490000|2021-07-20 06:28:10|388.41|385.81|388.41|385.81|388.41|385.81|388.41|385.81|0
1626762500000|2021-07-20 06:28:20|388.49|385.89|388.49|385.89|388.49|385.89|388.49|385.89|0
1626762510000|2021-07-20 06:28:30|388.58|385.98|388.24|385.64|388.58|385.98|388.24|385.64|0
1626762520000|2021-07-20 06:28:40|388.41|385.81|388.58|385.98|388.58|385.98|388.41|385.81|0
1626762540000|2021-07-20 06:29:00|388.67|386.07|388.49|385.89|388.67|386.07|388.49|385.89|0
1626762550000|2021-07-20 06:29:10|388.41|385.81|388.58|385.98|388.58|385.98|388.41|385.81|0
1626762560000|2021-07-20 06:29:20|388.41|385.81|388.41|385.81|388.41|385.81|388.41|385.81|0
1626762580000|2021-07-20 06:29:40|388.24|385.64|388.58|385.98|388.58|385.98|388.24|385.64|0
1626762600000|2021-07-20 06:30:00|388.24|385.64|388.41|385.81|388.41|385.81|388.06|385.46|0
1626762610000|2021-07-20 06:30:10|388.24|385.64|388.15|385.55|388.24|385.64|388.15|385.55|0
1626762620000|2021-07-20 06:30:20|388.41|385.81|388.06|385.46|388.41|385.81|388.06|385.46|0
1626762630000|2021-07-20 06:30:30|387.71|385.11|387.71|385.11|387.71|385.11|387.71|385.11|0
1626762640000|2021-07-20 06:30:40|387.54|384.94|387.89|385.29|387.89|385.29|387.54|384.94|0
1626762650000|2021-07-20 06:30:50|387.97|385.37|387.62|385.02|387.97|385.37|387.54|384.94|0
1626762660000|2021-07-20 06:31:00|387.37|384.77|387.54|384.94|387.54|384.94|387.37|384.77|0
1626762670000|2021-07-20 06:31:10|387.37|384.77|387.54|384.94|387.54|384.94|387.37|384.77|0
1626762680000|2021-07-20 06:31:20|387.71|385.11|387.54|384.94|387.71|385.11|387.54|384.94|0
1626762690000|2021-07-20 06:31:30|387.71|385.11|387.89|385.29|387.89|385.29|387.71|385.11|0
1626762700000|2021-07-20 06:31:40|387.97|385.37|387.8|385.2|387.97|385.37|387.8|385.2|0
1626762710000|2021-07-20 06:31:50|387.71|385.11|387.54|384.94|387.71|385.11|387.54|384.94|0
1626762720000|2021-07-20 06:32:00|387.71|385.11|387.71|385.11|387.71|385.11|387.71|385.11|0
1626762740000|2021-07-20 06:32:20|387.89|385.29|387.71|385.11|387.89|385.29|387.71|385.11|0
1626762760000|2021-07-20 06:32:40|387.89|385.29|388.06|385.46|388.06|385.46|387.71|385.11|0
1626762780000|2021-07-20 06:33:00|388.23|385.63|388.23|385.63|388.23|385.63|388.23|385.63|0
1626762790000|2021-07-20 06:33:10|388.41|385.81|388.41|385.81|388.41|385.81|388.41|385.81|0
1626762810000|2021-07-20 06:33:30|388.32|385.72|388.23|385.63|388.32|385.72|388.23|385.63|0
1626762820000|2021-07-20 06:33:40|388.32|385.72|388.23|385.63|388.32|385.72|388.23|385.63|0
1626762830000|2021-07-20 06:33:50|388.32|385.72|388.41|385.81|388.41|385.81|388.23|385.63|0
1626762840000|2021-07-20 06:34:00|388.58|385.98|388.76|386.16|388.76|386.16|388.58|385.98|0
1626762850000|2021-07-20 06:34:10|388.58|385.98|388.41|385.81|388.58|385.98|388.41|385.81|0
1626762870000|2021-07-20 06:34:30|388.23|385.63|388.23|385.63|388.23|385.63|388.23|385.63|0
1626762880000|2021-07-20 06:34:40|388.06|385.46|388.06|385.46|388.06|385.46|388.06|385.46|0
1626762890000|2021-07-20 06:34:50|388.41|385.81|388.41|385.81|388.49|385.89|388.41|385.81|0
1626762900000|2021-07-20 06:35:00|388.58|385.98|388.41|385.81|388.58|385.98|388.41|385.81|0
1626762910000|2021-07-20 06:35:10|388.58|385.98|388.58|385.98|388.58|385.98|388.58|385.98|0
1626762920000|2021-07-20 06:35:20|388.41|385.81|388.32|385.72|388.41|385.81|388.32|385.72|0
1626762930000|2021-07-20 06:35:30|388.23|385.63|388.06|385.46|388.23|385.63|388.06|385.46|0
1626762940000|2021-07-20 06:35:40|388.14|385.54|388.14|385.54|388.14|385.54|388.14|385.54|0
1626762950000|2021-07-20 06:35:50|388.06|385.46|388.23|385.63|388.23|385.63|388.06|385.46|0
1626762960000|2021-07-20 06:36:00|388.41|385.81|388.58|385.98|388.58|385.98|388.23|385.63|0
1626762970000|2021-07-20 06:36:10|388.41|385.81|388.32|385.72|388.41|385.81|388.23|385.63|0
1626762980000|2021-07-20 06:36:20|388.23|385.63|387.89|385.29|388.23|385.63|387.89|385.29|0
1626762990000|2021-07-20 06:36:30|387.71|385.11|387.89|385.29|387.89|385.29|387.71|385.11|0
1626763010000|2021-07-20 06:36:50|388.06|385.46|388.06|385.46|388.06|385.46|388.06|385.46|0
1626763020000|2021-07-20 06:37:00|388.23|385.63|388.23|385.63|388.23|385.63|388.23|385.63|0
1626763030000|2021-07-20 06:37:10|388.41|385.81|388.41|385.81|388.41|385.81|388.41|385.81|0
1626763050000|2021-07-20 06:37:30|388.32|385.72|388.23|385.63|388.32|385.72|388.23|385.63|0
1626763060000|2021-07-20 06:37:40|388.06|385.46|388.06|385.46|388.23|385.63|388.06|385.46|0
1626763070000|2021-07-20 06:37:50|387.88|385.28|387.88|385.28|387.97|385.37|387.88|385.28|0
1626763080000|2021-07-20 06:38:00|388.06|385.46|388.06|385.46|388.06|385.46|388.06|385.46|0
1626763090000|2021-07-20 06:38:10|387.88|385.28|387.88|385.28|387.88|385.28|387.88|385.28|0
1626763100000|2021-07-20 06:38:20|388.06|385.46|388.06|385.46|388.06|385.46|388.06|385.46|0
1626763120000|2021-07-20 06:38:40|388.14|385.54|388.06|385.46|388.14|385.54|388.06|385.46|0
1626763130000|2021-07-20 06:38:50|388.14|385.54|388.14|385.54|388.14|385.54|388.14|385.54|0
1626763140000|2021-07-20 06:39:00|388.23|385.63|388.23|385.63|388.23|385.63|388.23|385.63|0
1626763150000|2021-07-20 06:39:10|388.31|385.71|388.41|385.81|388.41|385.81|388.31|385.71|0
1626763160000|2021-07-20 06:39:20|388.23|385.63|388.06|385.46|388.23|385.63|388.06|385.46|0
1626763170000|2021-07-20 06:39:30|387.88|385.28|387.88|385.28|387.97|385.37|387.88|385.28|0
1626763180000|2021-07-20 06:39:40|387.71|385.11|387.79|385.19|387.79|385.19|387.71|385.11|0
1626763190000|2021-07-20 06:39:50|387.88|385.28|387.79|385.19|387.88|385.28|387.79|385.19|0
1626763200000|2021-07-20 06:40:00|387.71|385.11|387.54|384.94|387.71|385.11|387.54|384.94|0
1626763210000|2021-07-20 06:40:10|387.71|385.11|387.54|384.94|387.71|385.11|387.54|384.94|0
1626763230000|2021-07-20 06:40:30|387.71|385.11|387.71|385.11|387.71|385.11|387.71|385.11|0
1626763240000|2021-07-20 06:40:40|387.54|384.94|387.71|385.11|387.71|385.11|387.54|384.94|0
1626763250000|2021-07-20 06:40:50|387.62|385.02|387.54|384.94|387.62|385.02|387.54|384.94|0
1626763260000|2021-07-20 06:41:00|387.62|385.02|387.62|385.02|387.71|385.11|387.54|384.94|0
1626763270000|2021-07-20 06:41:10|387.54|384.94|387.36|384.76|387.62|385.02|387.36|384.76|0
1626763280000|2021-07-20 06:41:20|387.54|384.94|387.54|384.94|387.54|384.94|387.54|384.94|0
1626763290000|2021-07-20 06:41:30|387.71|385.11|387.71|385.11|387.71|385.11|387.71|385.11|0
1626763310000|2021-07-20 06:41:50|387.88|385.28|387.88|385.28|387.88|385.28|387.88|385.28|0
1626763320000|2021-07-20 06:42:00|387.71|385.11|387.71|385.11|387.71|385.11|387.71|385.11|0
1626763330000|2021-07-20 06:42:10|387.88|385.28|388.06|385.46|388.06|385.46|387.88|385.28|0
1626763360000|2021-07-20 06:42:40|387.88|385.28|388.06|385.46|388.06|385.46|387.88|385.28|0
1626763380000|2021-07-20 06:43:00|388.14|385.54|388.06|385.46|388.23|385.63|388.06|385.46|0
1626763390000|2021-07-20 06:43:10|387.88|385.28|388.06|385.46|388.06|385.46|387.88|385.28|0
1626763400000|2021-07-20 06:43:20|388.23|385.63|388.23|385.63|388.23|385.63|388.23|385.63|0
1626763420000|2021-07-20 06:43:40|388.06|385.46|388.06|385.46|388.06|385.46|388.06|385.46|0
1626763430000|2021-07-20 06:43:50|388.23|385.63|388.23|385.63|388.23|385.63|388.14|385.54|0
1626763440000|2021-07-20 06:44:00|388.4|385.8|388.23|385.63|388.4|385.8|388.23|385.63|0
1626763450000|2021-07-20 06:44:10|388.14|385.54|388.14|385.54|388.14|385.54|388.14|385.54|0
1626763460000|2021-07-20 06:44:20|388.06|385.46|388.06|385.46|388.06|385.46|388.06|385.46|0
1626763470000|2021-07-20 06:44:30|388.23|385.63|388.58|385.98|388.58|385.98|388.23|385.63|0
1626763480000|2021-07-20 06:44:40|388.4|385.8|388.4|385.8|388.4|385.8|388.4|385.8|0
1626763490000|2021-07-20 06:44:50|388.58|385.98|388.58|385.98|388.58|385.98|388.58|385.98|0
1626763500000|2021-07-20 06:45:00|388.49|385.89|388.92|386.32|388.92|386.32|388.49|385.89|0
1626763510000|2021-07-20 06:45:10|389.1|386.5|388.92|386.32|389.1|386.5|388.92|386.32|0
1626763520000|2021-07-20 06:45:20|389.1|386.5|389.27|386.67|389.27|386.67|389.1|386.5|0
1626763530000|2021-07-20 06:45:30|389.44|386.84|389.27|386.67|389.44|386.84|389.27|386.67|0
1626763540000|2021-07-20 06:45:40|389.1|386.5|389.1|386.5|389.1|386.5|389.1|386.5|0
1626763550000|2021-07-20 06:45:50|388.92|386.32|388.92|386.32|389.1|386.5|388.92|386.32|0
1626763560000|2021-07-20 06:46:00|389.1|386.5|389.1|386.5|389.1|386.5|388.92|386.32|0
1626763580000|2021-07-20 06:46:20|388.92|386.32|388.92|386.32|388.92|386.32|388.92|386.32|0
1626763590000|2021-07-20 06:46:30|389.1|386.5|389.1|386.5|389.1|386.5|389.01|386.41|0
1626763600000|2021-07-20 06:46:40|389.18|386.58|389.1|386.5|389.18|386.58|389.1|386.5|0
1626763620000|2021-07-20 06:47:00|389.27|386.67|389.27|386.67|389.27|386.67|389.27|386.67|0
1626763630000|2021-07-20 06:47:10|389.1|386.5|389.1|386.5|389.27|386.67|389.1|386.5|0
1626763640000|2021-07-20 06:47:20|389.01|386.41|388.92|386.32|389.1|386.5|388.92|386.32|0
1626763650000|2021-07-20 06:47:30|389.1|386.5|389.27|386.67|389.27|386.67|389.1|386.5|0
1626763660000|2021-07-20 06:47:40|389.1|386.5|389.1|386.5|389.1|386.5|389.1|386.5|0
1626763670000|2021-07-20 06:47:50|389.01|386.41|389.1|386.5|389.18|386.58|389.01|386.41|0
1626763710000|2021-07-20 06:48:30|388.92|386.32|388.92|386.32|388.92|386.32|388.92|386.32|0
1626763730000|2021-07-20 06:48:50|388.83|386.23|388.75|386.15|388.83|386.23|388.75|386.15|0
1626763740000|2021-07-20 06:49:00|388.57|385.97|388.4|385.8|388.57|385.97|388.4|385.8|0
1626763750000|2021-07-20 06:49:10|388.57|385.97|388.57|385.97|388.57|385.97|388.57|385.97|0
1626763760000|2021-07-20 06:49:20|388.4|385.8|388.4|385.8|388.4|385.8|388.4|385.8|0
1626763780000|2021-07-20 06:49:40|388.23|385.63|388.31|385.71|388.31|385.71|388.23|385.63|0
1626763790000|2021-07-20 06:49:50|388.23|385.63|388.05|385.45|388.23|385.63|388.05|385.45|0
1626763800000|2021-07-20 06:50:00|388.23|385.63|388.4|385.8|388.4|385.8|388.23|385.63|0
1626763810000|2021-07-20 06:50:10|388.57|385.97|388.4|385.8|388.57|385.97|388.4|385.8|0
1626763820000|2021-07-20 06:50:20|388.57|385.97|388.57|385.97|388.57|385.97|388.57|385.97|0
1626763830000|2021-07-20 06:50:30|388.05|385.45|387.88|385.28|388.05|385.45|387.88|385.28|0
1626763840000|2021-07-20 06:50:40|388.05|385.45|388.05|385.45|388.05|385.45|388.05|385.45|0
1626763850000|2021-07-20 06:50:50|388.23|385.63|388.23|385.63|388.23|385.63|388.23|385.63|0
1626763860000|2021-07-20 06:51:00|388.4|385.8|388.23|385.63|388.4|385.8|388.23|385.63|0
1626763870000|2021-07-20 06:51:10|388.31|385.71|388.23|385.63|388.4|385.8|388.23|385.63|0
1626763880000|2021-07-20 06:51:20|388.31|385.71|388.4|385.8|388.4|385.8|388.23|385.63|0
1626763890000|2021-07-20 06:51:30|388.23|385.63|388.23|385.63|388.23|385.63|388.05|385.45|0
1626763900000|2021-07-20 06:51:40|388.4|385.8|388.4|385.8|388.4|385.8|388.4|385.8|0
1626763910000|2021-07-20 06:51:50|388.31|385.71|388.4|385.8|388.4|385.8|388.31|385.71|0
1626763920000|2021-07-20 06:52:00|388.23|385.63|388.23|385.63|388.23|385.63|388.23|385.63|0
1626763930000|2021-07-20 06:52:10|387.88|385.28|387.96|385.36|387.96|385.36|387.88|385.28|0
1626763940000|2021-07-20 06:52:20|387.88|385.28|387.36|384.76|387.88|385.28|387.36|384.76|0
1626763960000|2021-07-20 06:52:40|387.18|384.58|387.01|384.41|387.18|384.58|387.01|384.41|0
1626763970000|2021-07-20 06:52:50|387.18|384.58|387.36|384.76|387.36|384.76|387.18|384.58|0
1626763980000|2021-07-20 06:53:00|387.44|384.84|387.18|384.58|387.53|384.93|387.18|384.58|0
1626764000000|2021-07-20 06:53:20|387.01|384.41|387.01|384.41|387.01|384.41|387.01|384.41|0
1626764010000|2021-07-20 06:53:30|387.18|384.58|387.09|384.49|387.18|384.58|387.09|384.49|0
1626764020000|2021-07-20 06:53:40|387.18|384.58|387.09|384.49|387.18|384.58|387.09|384.49|0
1626764030000|2021-07-20 06:53:50|387.18|384.58|387.18|384.58|387.18|384.58|387.18|384.58|0
1626764040000|2021-07-20 06:54:00|387.53|384.93|387.7|385.1|387.7|385.1|387.53|384.93|0
1626764050000|2021-07-20 06:54:10|387.61|385.01|387.7|385.1|387.7|385.1|387.61|385.01|0
1626764060000|2021-07-20 06:54:20|387.79|385.19|387.79|385.19|387.79|385.19|387.79|385.19|0
1626764070000|2021-07-20 06:54:30|387.53|384.93|387.36|384.76|387.7|385.1|387.36|384.76|0
1626764080000|2021-07-20 06:54:40|387.44|384.84|387.36|384.76|387.44|384.84|387.36|384.76|0
1626764090000|2021-07-20 06:54:50|387.27|384.67|387.18|384.58|387.27|384.67|387.18|384.58|0
1626764100000|2021-07-20 06:55:00|387.09|384.49|387.01|384.41|387.09|384.49|386.84|384.24|0
1626764110000|2021-07-20 06:55:10|386.84|384.24|386.66|384.06|386.84|384.24|386.66|384.06|0
1626764120000|2021-07-20 06:55:20|386.75|384.15|386.84|384.24|386.84|384.24|386.75|384.15|0
1626764130000|2021-07-20 06:55:30|387.01|384.41|387.01|384.41|387.18|384.58|387.01|384.41|0
1626764140000|2021-07-20 06:55:40|387.27|384.67|387.36|384.76|387.36|384.76|387.27|384.67|0
1626764150000|2021-07-20 06:55:50|387.18|384.58|387.44|384.84|387.44|384.84|387.18|384.58|0
1626764160000|2021-07-20 06:56:00|387.53|384.93|387.53|384.93|387.7|385.1|387.53|384.93|0
1626764170000|2021-07-20 06:56:10|387.44|384.84|387.44|384.84|387.53|384.93|387.44|384.84|0
1626764180000|2021-07-20 06:56:20|387.53|384.93|387.53|384.93|387.53|384.93|387.36|384.76|0
1626764190000|2021-07-20 06:56:30|387.7|385.1|387.53|384.93|387.7|385.1|387.53|384.93|0
1626764200000|2021-07-20 06:56:40|387.36|384.76|387.7|385.1|387.7|385.1|387.36|384.76|0
1626764210000|2021-07-20 06:56:50|387.88|385.28|387.88|385.28|387.88|385.28|387.88|385.28|0
1626764220000|2021-07-20 06:57:00|388.05|385.45|387.96|385.36|388.05|385.45|387.96|385.36|0
1626764230000|2021-07-20 06:57:10|387.88|385.28|387.88|385.28|387.88|385.28|387.79|385.19|0
1626764240000|2021-07-20 06:57:20|388.05|385.45|388.05|385.45|388.05|385.45|387.88|385.28|0
1626764250000|2021-07-20 06:57:30|388.22|385.62|388.4|385.8|388.4|385.8|388.22|385.62|0
1626764260000|2021-07-20 06:57:40|388.57|385.97|388.74|386.14|388.74|386.14|388.57|385.97|0
1626764270000|2021-07-20 06:57:50|388.65|386.05|388.65|386.05|388.74|386.14|388.65|386.05|0
1626764280000|2021-07-20 06:58:00|388.74|386.14|388.92|386.32|388.92|386.32|388.74|386.14|0
1626764290000|2021-07-20 06:58:10|388.74|386.14|388.92|386.32|388.92|386.32|388.74|386.14|0
1626764300000|2021-07-20 06:58:20|388.74|386.14|388.92|386.32|388.92|386.32|388.74|386.14|0
1626764330000|2021-07-20 06:58:50|388.74|386.14|388.92|386.32|388.92|386.32|388.74|386.14|0
1626764340000|2021-07-20 06:59:00|388.74|386.14|388.92|386.32|388.92|386.32|388.74|386.14|0
1626764350000|2021-07-20 06:59:10|389.09|386.49|389.26|386.66|389.26|386.66|389.09|386.49|0
1626764360000|2021-07-20 06:59:20|389.09|386.49|389.26|386.66|389.26|386.66|389.09|386.49|0
1626764370000|2021-07-20 06:59:30|389.44|386.84|389.79|387.19|389.79|387.19|389.44|386.84|0
1626764380000|2021-07-20 06:59:40|390.13|387.53|390.13|387.53|390.13|387.53|390.13|387.53|0
1626764390000|2021-07-20 06:59:50|389.96|387.36|389.96|387.36|390.13|387.53|389.96|387.36|0
1626764400000|2021-07-20 07:00:00|389.61|387.01|389.79|387.19|389.96|387.36|389.61|387.01|0
1626764410000|2021-07-20 07:00:10|389.26|386.66|388.65|386.05|389.44|386.84|388.65|386.05|0
1626764420000|2021-07-20 07:00:20|388.74|386.14|387.96|385.36|388.74|386.14|387.87|385.27|0
1626764430000|2021-07-20 07:00:30|388.05|385.45|388.05|385.45|388.57|385.97|388.05|385.45|0
1626764440000|2021-07-20 07:00:40|387.87|385.27|388.22|385.62|388.22|385.62|387.87|385.27|0
1626764450000|2021-07-20 07:00:50|388.05|385.45|388.65|386.05|388.65|386.05|388.05|385.45|0
1626764460000|2021-07-20 07:01:00|388.92|386.32|389.96|387.36|389.96|387.36|388.92|386.32|0
1626764470000|2021-07-20 07:01:10|390.13|387.53|391.13|388.53|392.7|390.1|390.13|387.53|0
1626764480000|2021-07-20 07:01:20|391.3|388.7|391.65|389.05|391.65|389.05|391.3|388.7|0
1626764490000|2021-07-20 07:01:30|391.83|389.23|391.48|388.88|392|389.4|391.48|388.88|0
1626764500000|2021-07-20 07:01:40|391.3|388.7|391.65|389.05|391.65|389.05|391.3|388.7|0
1626764510000|2021-07-20 07:01:50|391.83|389.23|391.48|388.88|391.83|389.23|391.48|388.88|0
1626764520000|2021-07-20 07:02:00|391.65|389.05|391.48|388.88|391.83|389.23|391.48|388.88|0
1626764530000|2021-07-20 07:02:10|391.65|389.05|391.21|388.61|391.65|389.05|391.21|388.61|0
1626764540000|2021-07-20 07:02:20|391.3|388.7|391.13|388.53|391.3|388.7|391.13|388.53|0
1626764550000|2021-07-20 07:02:30|391.3|388.7|391.3|388.7|391.3|388.7|391.3|388.7|0
1626764560000|2021-07-20 07:02:40|391.13|388.53|391.48|388.88|391.48|388.88|391.13|388.53|0
1626764570000|2021-07-20 07:02:50|391.65|389.05|391.48|388.88|391.65|389.05|391.48|388.88|0
1626764580000|2021-07-20 07:03:00|391.3|388.7|392|389.4|392|389.4|391.3|388.7|0
1626764590000|2021-07-20 07:03:10|391.82|389.22|392|389.4|392|389.4|391.82|389.22|0
1626764600000|2021-07-20 07:03:20|392.17|389.57|392.35|389.75|392.35|389.75|392.17|389.57|0
1626764610000|2021-07-20 07:03:30|392.52|389.92|392.52|389.92|392.52|389.92|392.52|389.92|0
1626764620000|2021-07-20 07:03:40|392.7|390.1|392.87|390.27|392.87|390.27|392.7|390.1|0
1626764630000|2021-07-20 07:03:50|392.7|390.1|392.52|389.92|392.7|390.1|392.52|389.92|0
1626764640000|2021-07-20 07:04:00|392.17|389.57|392.17|389.57|392.35|389.75|392.17|389.57|0
1626764650000|2021-07-20 07:04:10|392.35|389.75|392.35|389.75|392.35|389.75|392.35|389.75|0
1626764660000|2021-07-20 07:04:20|392.52|389.92|392|389.4|392.52|389.92|392|389.4|0
1626764670000|2021-07-20 07:04:30|392.17|389.57|392.35|389.75|392.35|389.75|392.17|389.57|0
1626764680000|2021-07-20 07:04:40|392.17|389.57|391.82|389.22|392.17|389.57|391.82|389.22|0
1626764690000|2021-07-20 07:04:50|391.65|389.05|391.73|389.13|391.73|389.13|391.65|389.05|0
1626764700000|2021-07-20 07:05:00|391.45|389.25|391.28|389.08|391.45|389.25|391.28|389.08|0
1626764710000|2021-07-20 07:05:10|391.1|388.9|391.45|389.25|391.45|389.25|391.1|388.9|0
1626764720000|2021-07-20 07:05:20|391.1|388.9|391.1|388.9|391.28|389.08|391.1|388.9|0
1626764730000|2021-07-20 07:05:30|390.93|388.73|390.58|388.38|390.93|388.73|390.41|388.21|0
1626764740000|2021-07-20 07:05:40|390.75|388.55|390.58|388.38|390.75|388.55|390.58|388.38|0
1626764750000|2021-07-20 07:05:50|390.4|388.2|390.4|388.2|390.4|388.2|390.4|388.2|0
1626764760000|2021-07-20 07:06:00|390.58|388.38|390.75|388.55|390.93|388.73|390.58|388.38|0
1626764770000|2021-07-20 07:06:10|390.93|388.73|390.93|388.73|390.93|388.73|390.58|388.38|0
1626764780000|2021-07-20 07:06:20|391.1|388.9|391.1|388.9|391.1|388.9|391.1|388.9|0
1626764790000|2021-07-20 07:06:30|391.01|388.81|390.58|388.38|391.01|388.81|390.4|388.2|0
1626764800000|2021-07-20 07:06:40|390.75|388.55|391.18|388.98|391.18|388.98|390.75|388.55|0
1626764810000|2021-07-20 07:06:50|391.1|388.9|390.75|388.55|391.1|388.9|390.75|388.55|0
1626764820000|2021-07-20 07:07:00|390.93|388.73|390.58|388.38|390.93|388.73|390.58|388.38|0
1626764830000|2021-07-20 07:07:10|390.75|388.55|391.1|388.9|391.1|388.9|390.75|388.55|0
1626764840000|2021-07-20 07:07:20|391.18|388.98|391.8|389.6|391.8|389.6|391.18|388.98|0
1626764850000|2021-07-20 07:07:30|392.15|389.95|391.97|389.77|392.15|389.95|391.97|389.77|0
1626764860000|2021-07-20 07:07:40|392.32|390.12|392.67|390.47|392.67|390.47|392.32|390.12|0
1626764870000|2021-07-20 07:07:50|392.15|389.95|392.32|390.12|392.32|390.12|392.15|389.95|0
1626764880000|2021-07-20 07:08:00|392.15|389.95|392.67|390.47|392.67|390.47|392.15|389.95|0
1626764890000|2021-07-20 07:08:10|392.32|390.12|391.62|389.42|392.32|390.12|391.62|389.42|0
1626764900000|2021-07-20 07:08:20|391.97|389.77|391.97|389.77|391.97|389.77|391.8|389.6|0
1626764910000|2021-07-20 07:08:30|392.15|389.95|392.67|390.47|392.67|390.47|392.15|389.95|0
1626764920000|2021-07-20 07:08:40|392.84|390.64|392.84|390.64|392.84|390.64|392.84|390.64|0
1626764930000|2021-07-20 07:08:50|393.02|390.82|393.02|390.82|393.02|390.82|392.84|390.64|0
1626764940000|2021-07-20 07:09:00|392.84|390.64|392.49|390.29|392.84|390.64|392.49|390.29|0
1626764950000|2021-07-20 07:09:10|392.67|390.47|393.02|390.82|393.02|390.82|392.67|390.47|0
1626764960000|2021-07-20 07:09:20|392.84|390.64|393.02|390.82|393.02|390.82|392.84|390.64|0
1626764970000|2021-07-20 07:09:30|392.84|390.64|392.84|390.64|392.84|390.64|392.67|390.47|0
1626764980000|2021-07-20 07:09:40|393.02|390.82|392.84|390.64|393.02|390.82|392.84|390.64|0
1626764990000|2021-07-20 07:09:50|392.93|390.73|392.93|390.73|393.02|390.82|392.93|390.73|0
1626765000000|2021-07-20 07:10:00|393.02|390.82|393.02|390.82|393.02|390.82|392.84|390.64|0
1626765020000|2021-07-20 07:10:20|392.84|390.64|392.84|390.64|392.84|390.64|392.84|390.64|0
1626765030000|2021-07-20 07:10:30|393.02|390.82|393.02|390.82|393.02|390.82|393.02|390.82|0
1626765050000|2021-07-20 07:10:50|392.84|390.64|392.84|390.64|392.84|390.64|392.84|390.64|0
1626765060000|2021-07-20 07:11:00|393.02|390.82|393.02|390.82|393.02|390.82|393.02|390.82|0
1626765070000|2021-07-20 07:11:10|392.84|390.64|393.02|390.82|393.02|390.82|392.84|390.64|0
1626765080000|2021-07-20 07:11:20|392.84|390.64|392.84|390.64|393.02|390.82|392.84|390.64|0
1626765090000|2021-07-20 07:11:30|392.67|390.47|393.02|390.82|393.02|390.82|392.67|390.47|0
1626765100000|2021-07-20 07:11:40|392.84|390.64|392.67|390.47|392.84|390.64|392.67|390.47|0
1626765110000|2021-07-20 07:11:50|392.84|390.64|392.84|390.64|393.02|390.82|392.84|390.64|0
1626765120000|2021-07-20 07:12:00|393.02|390.82|392.84|390.64|393.02|390.82|392.84|390.64|0
1626765130000|2021-07-20 07:12:10|393.02|390.82|392.84|390.64|393.02|390.82|392.75|390.55|0
1626765140000|2021-07-20 07:12:20|393.02|390.82|393.02|390.82|393.02|390.82|392.84|390.64|0
1626765150000|2021-07-20 07:12:30|392.84|390.64|392.67|390.47|392.84|390.64|392.67|390.47|0
1626765160000|2021-07-20 07:12:40|392.75|390.55|392.84|390.64|393.02|390.82|392.75|390.55|0
1626765170000|2021-07-20 07:12:50|392.67|390.47|393.01|390.81|393.01|390.81|392.67|390.47|0
1626765180000|2021-07-20 07:13:00|392.84|390.64|392.84|390.64|393.01|390.81|392.84|390.64|0
1626765190000|2021-07-20 07:13:10|393.01|390.81|392.84|390.64|393.01|390.81|392.84|390.64|0
1626765200000|2021-07-20 07:13:20|393.01|390.81|392.84|390.64|393.01|390.81|392.84|390.64|0
1626765210000|2021-07-20 07:13:30|393.01|390.81|392.84|390.64|393.01|390.81|392.84|390.64|0
1626765220000|2021-07-20 07:13:40|393.01|390.81|393.01|390.81|393.01|390.81|392.84|390.64|0
1626765240000|2021-07-20 07:14:00|392.84|390.64|393.01|390.81|393.01|390.81|392.84|390.64|0
1626765250000|2021-07-20 07:14:10|392.84|390.64|393.01|390.81|393.01|390.81|392.84|390.64|0
1626765260000|2021-07-20 07:14:20|392.84|390.64|392.84|390.64|392.84|390.64|392.67|390.47|0
1626765270000|2021-07-20 07:14:30|393.01|390.81|392.84|390.64|393.01|390.81|392.84|390.64|0
1626765280000|2021-07-20 07:14:40|392.92|390.72|392.84|390.64|393.01|390.81|392.84|390.64|0
1626765290000|2021-07-20 07:14:50|392.67|390.47|392.49|390.29|392.67|390.47|392.49|390.29|0
1626765300000|2021-07-20 07:15:00|392.67|390.47|393.01|390.81|393.01|390.81|392.67|390.47|0
1626765310000|2021-07-20 07:15:10|393.54|391.34|393.36|391.16|393.54|391.34|393.36|391.16|0
1626765320000|2021-07-20 07:15:20|393.45|391.25|393.62|391.42|393.71|391.51|393.45|391.25|0
1626765330000|2021-07-20 07:15:30|393.36|391.16|393.62|391.42|393.71|391.51|393.36|391.16|0
1626765340000|2021-07-20 07:15:40|393.54|391.34|393.89|391.69|393.89|391.69|393.54|391.34|0
1626765350000|2021-07-20 07:15:50|394.06|391.86|393.89|391.69|394.06|391.86|393.89|391.69|0
1626765360000|2021-07-20 07:16:00|393.71|391.51|394.24|392.04|394.24|392.04|393.71|391.51|0
1626765370000|2021-07-20 07:16:10|393.89|391.69|394.06|391.86|394.06|391.86|393.89|391.69|0
1626765380000|2021-07-20 07:16:20|394.14|391.94|394.06|391.86|394.24|392.04|394.06|391.86|0
1626765390000|2021-07-20 07:16:30|394.24|392.04|393.89|391.69|394.24|392.04|393.89|391.69|0
1626765400000|2021-07-20 07:16:40|394.06|391.86|394.06|391.86|394.06|391.86|394.06|391.86|0
1626765410000|2021-07-20 07:16:50|394.24|392.04|395.13|392.93|395.13|392.93|394.24|392.04|0
1626765420000|2021-07-20 07:17:00|394.95|392.75|394.95|392.75|395.13|392.93|394.78|392.58|0
1626765430000|2021-07-20 07:17:10|395.13|392.93|394.35|392.15|395.13|392.93|394.17|391.97|0
1626765440000|2021-07-20 07:17:20|394.17|391.97|394.7|392.5|394.87|392.67|394.17|391.97|0
1626765450000|2021-07-20 07:17:30|394.87|392.67|394.87|392.67|394.87|392.67|394.7|392.5|0
1626765460000|2021-07-20 07:17:40|394.7|392.5|394.7|392.5|394.7|392.5|394.7|392.5|0
1626765470000|2021-07-20 07:17:50|393.51|391.31|393.16|390.96|393.51|391.31|393.16|390.96|0
1626765480000|2021-07-20 07:18:00|392.99|390.79|393.33|391.13|393.33|391.13|392.99|390.79|0
1626765490000|2021-07-20 07:18:10|393.51|391.31|393.68|391.48|393.68|391.48|393.51|391.31|0
1626765500000|2021-07-20 07:18:20|393.86|391.66|394.21|392.01|394.21|392.01|393.86|391.66|0
1626765510000|2021-07-20 07:18:30|394.03|391.83|394.03|391.83|394.03|391.83|394.03|391.83|0
1626765520000|2021-07-20 07:18:40|393.68|391.48|393.59|391.39|393.68|391.48|393.51|391.31|0
1626765530000|2021-07-20 07:18:50|393.68|391.48|393.51|391.31|393.68|391.48|393.51|391.31|0
1626765540000|2021-07-20 07:19:00|393.68|391.48|393.51|391.31|393.68|391.48|393.51|391.31|0
1626765550000|2021-07-20 07:19:10|393.16|390.96|393.33|391.13|393.33|391.13|393.16|390.96|0
1626765560000|2021-07-20 07:19:20|393.68|391.48|393.16|390.96|393.68|391.48|393.16|390.96|0
1626765570000|2021-07-20 07:19:30|392.98|390.78|393.42|391.22|393.42|391.22|392.98|390.78|0
1626765580000|2021-07-20 07:19:40|393.16|390.96|393.16|390.96|393.16|390.96|393.16|390.96|0
1626765590000|2021-07-20 07:19:50|393.51|391.31|393.51|391.31|393.68|391.48|393.51|391.31|0
1626765600000|2021-07-20 07:20:00|393.68|391.48|394.38|392.18|394.38|392.18|393.68|391.48|0
1626765610000|2021-07-20 07:20:10|394.21|392.01|394.12|391.92|394.21|392.01|394.12|391.92|0
1626765620000|2021-07-20 07:20:20|394.21|392.01|394.21|392.01|394.21|392.01|394.21|392.01|0
1626765630000|2021-07-20 07:20:30|394.03|391.83|394.21|392.01|394.21|392.01|394.03|391.83|0
1626765640000|2021-07-20 07:20:40|394.03|391.83|394.38|392.18|394.38|392.18|394.03|391.83|0
1626765650000|2021-07-20 07:20:50|394.21|392.01|394.38|392.18|394.38|392.18|394.21|392.01|0
1626765670000|2021-07-20 07:21:10|394.21|392.01|394.38|392.18|394.56|392.36|394.21|392.01|0
1626765680000|2021-07-20 07:21:20|394.21|392.01|393.86|391.66|394.21|392.01|393.86|391.66|0
1626765690000|2021-07-20 07:21:30|393.94|391.74|394.03|391.83|394.03|391.83|393.86|391.66|0
1626765700000|2021-07-20 07:21:40|393.86|391.66|394.47|392.27|394.47|392.27|393.86|391.66|0
1626765710000|2021-07-20 07:21:50|394.38|392.18|394.56|392.36|394.56|392.36|394.38|392.18|0
1626765720000|2021-07-20 07:22:00|394.38|392.18|394.56|392.36|394.56|392.36|394.21|392.01|0
1626765730000|2021-07-20 07:22:10|394.38|392.18|394.56|392.36|394.56|392.36|394.38|392.18|0
1626765740000|2021-07-20 07:22:20|394.38|392.18|394.38|392.18|394.56|392.36|394.38|392.18|0
1626765750000|2021-07-20 07:22:30|394.56|392.36|394.56|392.36|394.56|392.36|394.38|392.18|0
1626765760000|2021-07-20 07:22:40|394.64|392.44|394.73|392.53|394.73|392.53|394.64|392.44|0
1626765770000|2021-07-20 07:22:50|394.56|392.36|394.73|392.53|394.73|392.53|394.56|392.36|0
1626765780000|2021-07-20 07:23:00|394.56|392.36|394.73|392.53|394.73|392.53|394.56|392.36|0
1626765790000|2021-07-20 07:23:10|394.64|392.44|394.73|392.53|394.91|392.71|394.64|392.44|0
1626765800000|2021-07-20 07:23:20|394.91|392.71|394.91|392.71|394.91|392.71|394.91|392.71|0
1626765810000|2021-07-20 07:23:30|394.73|392.53|394.64|392.44|394.73|392.53|394.64|392.44|0
1626765820000|2021-07-20 07:23:40|394.73|392.53|394.56|392.36|394.73|392.53|394.56|392.36|0
1626765830000|2021-07-20 07:23:50|394.73|392.53|394.21|392.01|394.73|392.53|394.21|392.01|0
1626765840000|2021-07-20 07:24:00|394.03|391.83|394.12|391.92|394.21|392.01|394.03|391.83|0
1626765850000|2021-07-20 07:24:10|394.21|392.01|393.86|391.66|394.21|392.01|393.86|391.66|0
1626765860000|2021-07-20 07:24:20|393.51|391.31|393.86|391.66|393.86|391.66|393.51|391.31|0
1626765880000|2021-07-20 07:24:40|393.68|391.48|394.03|391.83|394.21|392.01|393.68|391.48|0
1626765890000|2021-07-20 07:24:50|393.86|391.66|393.33|391.13|393.86|391.66|393.33|391.13|0
1626765900000|2021-07-20 07:25:00|392.98|390.78|393.33|391.13|393.33|391.13|392.98|390.78|0
1626765910000|2021-07-20 07:25:10|393.51|391.31|393.33|391.13|393.51|391.31|393.33|391.13|0
1626765920000|2021-07-20 07:25:20|393.16|390.96|393.16|390.96|393.16|390.96|393.16|390.96|0
1626765930000|2021-07-20 07:25:30|393.24|391.04|393.51|391.31|393.51|391.31|393.24|391.04|0
1626765940000|2021-07-20 07:25:40|393.33|391.13|393.16|390.96|393.33|391.13|393.16|390.96|0
1626765950000|2021-07-20 07:25:50|392.98|390.78|392.89|390.69|392.98|390.78|392.81|390.61|0
1626765960000|2021-07-20 07:26:00|392.98|390.78|393.16|390.96|393.16|390.96|392.81|390.61|0
1626765970000|2021-07-20 07:26:10|392.98|390.78|393.16|390.96|393.16|390.96|392.98|390.78|0
1626765980000|2021-07-20 07:26:20|393.33|391.13|393.51|391.31|393.51|391.31|393.33|391.13|0
1626765990000|2021-07-20 07:26:30|393.33|391.13|392.98|390.78|393.33|391.13|392.98|390.78|0
1626766000000|2021-07-20 07:26:40|392.81|390.61|392.98|390.78|392.98|390.78|392.81|390.61|0
1626766010000|2021-07-20 07:26:50|392.63|390.43|392.28|390.08|392.63|390.43|392.28|390.08|0
1626766020000|2021-07-20 07:27:00|392.46|390.26|391.76|389.56|392.46|390.26|391.76|389.56|0
1626766030000|2021-07-20 07:27:10|391.67|389.47|391.58|389.38|391.67|389.47|391.58|389.38|0
1626766040000|2021-07-20 07:27:20|391.41|389.21|391.41|389.21|391.41|389.21|391.23|389.03|0
1626766050000|2021-07-20 07:27:30|391.58|389.38|391.58|389.38|391.76|389.56|391.58|389.38|0
1626766060000|2021-07-20 07:27:40|391.76|389.56|392.11|389.91|392.28|390.08|391.76|389.56|0
1626766070000|2021-07-20 07:27:50|392.02|389.82|392.11|389.91|392.19|389.99|392.02|389.82|0
1626766080000|2021-07-20 07:28:00|392.28|390.08|392.28|390.08|392.28|390.08|392.28|390.08|0
1626766090000|2021-07-20 07:28:10|392.46|390.26|392.89|390.69|392.89|390.69|392.46|390.26|0
1626766100000|2021-07-20 07:28:20|392.98|390.78|393.24|391.04|393.24|391.04|392.98|390.78|0
1626766110000|2021-07-20 07:28:30|393.5|391.3|393.5|391.3|393.5|391.3|393.33|391.13|0
1626766120000|2021-07-20 07:28:40|393.68|391.48|393.5|391.3|393.68|391.48|393.5|391.3|0
1626766130000|2021-07-20 07:28:50|393.68|391.48|393.68|391.48|393.68|391.48|393.5|391.3|0
1626766140000|2021-07-20 07:29:00|393.5|391.3|393.85|391.65|393.85|391.65|393.5|391.3|0
1626766150000|2021-07-20 07:29:10|393.5|391.3|393.68|391.48|393.68|391.48|393.5|391.3|0
1626766160000|2021-07-20 07:29:20|393.85|391.65|393.85|391.65|393.85|391.65|393.68|391.48|0
1626766170000|2021-07-20 07:29:30|394.2|392|394.2|392|394.2|392|394.2|392|0
1626766180000|2021-07-20 07:29:40|394.03|391.83|394.2|392|394.2|392|394.03|391.83|0
1626766190000|2021-07-20 07:29:50|393.85|391.65|394.11|391.91|394.2|392|393.85|391.65|0
1626766200000|2021-07-20 07:30:00|394.2|392|394.2|392|394.55|392.35|394.2|392|0
1626766210000|2021-07-20 07:30:10|394.38|392.18|394.38|392.18|394.55|392.35|394.38|392.18|0
1626766220000|2021-07-20 07:30:20|394.03|391.83|394.03|391.83|394.2|392|394.03|391.83|0
1626766240000|2021-07-20 07:30:40|393.85|391.65|393.5|391.3|393.85|391.65|393.33|391.13|0
1626766250000|2021-07-20 07:30:50|392.98|390.78|392.8|390.6|392.98|390.78|392.8|390.6|0
1626766260000|2021-07-20 07:31:00|393.06|390.86|392.63|390.43|393.06|390.86|392.63|390.43|0
1626766270000|2021-07-20 07:31:10|392.8|390.6|393.15|390.95|393.15|390.95|392.8|390.6|0
1626766280000|2021-07-20 07:31:20|393.33|391.13|393.59|391.39|393.68|391.48|393.33|391.13|0
1626766290000|2021-07-20 07:31:30|393.33|391.13|393.15|390.95|393.5|391.3|393.15|390.95|0
1626766300000|2021-07-20 07:31:40|393.33|391.13|393.5|391.3|393.5|391.3|393.15|390.95|0
1626766310000|2021-07-20 07:31:50|393.68|391.48|393.59|391.39|393.68|391.48|393.59|391.39|0
1626766320000|2021-07-20 07:32:00|393.76|391.56|394.2|392|394.2|392|393.76|391.56|0
1626766330000|2021-07-20 07:32:10|394.03|391.83|393.34|391.14|394.03|391.83|393.25|391.05|0
1626766340000|2021-07-20 07:32:20|393.25|391.05|393.6|391.4|393.6|391.4|393.25|391.05|0
1626766350000|2021-07-20 07:32:30|393.43|391.23|393.78|391.58|393.78|391.58|393.43|391.23|0
1626766360000|2021-07-20 07:32:40|393.6|391.4|393.78|391.58|393.78|391.58|393.6|391.4|0
1626766370000|2021-07-20 07:32:50|393.6|391.4|393.43|391.23|393.6|391.4|393.43|391.23|0
1626766380000|2021-07-20 07:33:00|393.6|391.4|393.78|391.58|393.78|391.58|393.43|391.23|0
1626766390000|2021-07-20 07:33:10|393.6|391.4|393.43|391.23|393.6|391.4|393.43|391.23|0
1626766400000|2021-07-20 07:33:20|393.6|391.4|393.51|391.31|393.6|391.4|393.51|391.31|0
1626766410000|2021-07-20 07:33:30|393.6|391.4|393.51|391.31|393.6|391.4|393.43|391.23|0
1626766420000|2021-07-20 07:33:40|393.78|391.58|393.78|391.58|393.95|391.75|393.78|391.58|0
1626766430000|2021-07-20 07:33:50|393.95|391.75|393.78|391.58|393.95|391.75|393.78|391.58|0
1626766440000|2021-07-20 07:34:00|393.86|391.66|393.78|391.58|393.86|391.66|393.78|391.58|0
1626766450000|2021-07-20 07:34:10|393.69|391.49|393.78|391.58|393.78|391.58|393.6|391.4|0
1626766460000|2021-07-20 07:34:20|393.6|391.4|393.43|391.23|393.78|391.58|393.43|391.23|0
1626766470000|2021-07-20 07:34:30|393.6|391.4|393.69|391.49|393.69|391.49|393.6|391.4|0
1626766480000|2021-07-20 07:34:40|393.6|391.4|393.6|391.4|393.78|391.58|393.6|391.4|0
1626766490000|2021-07-20 07:34:50|393.25|391.05|393.43|391.23|393.43|391.23|393.25|391.05|0
1626766500000|2021-07-20 07:35:00|393.25|391.05|393.25|391.05|393.25|391.05|393.08|390.88|0
1626766530000|2021-07-20 07:35:30|393.08|390.88|393.08|390.88|393.08|390.88|393.08|390.88|0
1626766540000|2021-07-20 07:35:40|393.25|391.05|392.98|390.78|393.25|391.05|392.98|390.78|0
1626766550000|2021-07-20 07:35:50|392.9|390.7|392.55|390.35|392.9|390.7|392.55|390.35|0
1626766560000|2021-07-20 07:36:00|392.72|390.52|392.72|390.52|392.72|390.52|392.72|390.52|0
1626766580000|2021-07-20 07:36:20|392.55|390.35|392.72|390.52|392.72|390.52|392.55|390.35|0
1626766590000|2021-07-20 07:36:30|392.63|390.43|392.72|390.52|392.72|390.52|392.55|390.35|0
1626766600000|2021-07-20 07:36:40|392.9|390.7|392.81|390.61|392.9|390.7|392.81|390.61|0
1626766610000|2021-07-20 07:36:50|392.55|390.35|392.55|390.35|392.72|390.52|392.55|390.35|0
1626766620000|2021-07-20 07:37:00|392.37|390.17|392.02|389.82|392.37|390.17|392.02|389.82|0
1626766630000|2021-07-20 07:37:10|391.85|389.65|392.02|389.82|392.02|389.82|391.85|389.65|0
1626766640000|2021-07-20 07:37:20|391.85|389.65|391.93|389.73|391.93|389.73|391.85|389.65|0
1626766650000|2021-07-20 07:37:30|391.85|389.65|392.11|389.91|392.11|389.91|391.85|389.65|0
1626766660000|2021-07-20 07:37:40|392.02|389.82|392.11|389.91|392.2|390|392.02|389.82|0
1626766670000|2021-07-20 07:37:50|392.2|390|392.2|390|392.2|390|392.02|389.82|0
1626766680000|2021-07-20 07:38:00|392.28|390.08|392.02|389.82|392.28|390.08|392.02|389.82|0
1626766690000|2021-07-20 07:38:10|392.2|390|392.37|390.17|392.37|390.17|392.2|390|0
1626766700000|2021-07-20 07:38:20|392.72|390.52|392.37|390.17|392.72|390.52|392.37|390.17|0
1626766710000|2021-07-20 07:38:30|392.55|390.35|392.55|390.35|392.55|390.35|392.55|390.35|0
1626766720000|2021-07-20 07:38:40|392.46|390.26|392.2|390|392.46|390.26|392.2|390|0
1626766730000|2021-07-20 07:38:50|392.37|390.17|392.55|390.35|392.55|390.35|392.37|390.17|0
1626766740000|2021-07-20 07:39:00|392.37|390.17|392.63|390.43|392.63|390.43|392.37|390.17|0
1626766750000|2021-07-20 07:39:10|392.2|390|392.02|389.82|392.2|390|392.02|389.82|0
1626766760000|2021-07-20 07:39:20|391.67|389.47|391.85|389.65|391.85|389.65|391.67|389.47|0
1626766770000|2021-07-20 07:39:30|391.67|389.47|391.67|389.47|391.85|389.65|391.67|389.47|0
1626766780000|2021-07-20 07:39:40|391.5|389.3|391.5|389.3|391.5|389.3|391.23|389.03|0
1626766790000|2021-07-20 07:39:50|391.32|389.12|391.5|389.3|391.5|389.3|391.32|389.12|0
1626766800000|2021-07-20 07:40:00|391.15|388.95|391.5|389.3|391.5|389.3|391.15|388.95|0
1626766810000|2021-07-20 07:40:10|391.85|389.65|392.11|389.91|392.11|389.91|391.85|389.65|0
1626766820000|2021-07-20 07:40:20|392.02|389.82|391.85|389.65|392.02|389.82|391.85|389.65|0
1626766830000|2021-07-20 07:40:30|392.02|389.82|391.85|389.65|392.02|389.82|391.67|389.47|0
1626766840000|2021-07-20 07:40:40|391.93|389.73|391.58|389.38|391.93|389.73|391.58|389.38|0
1626766850000|2021-07-20 07:40:50|391.32|389.12|391.5|389.3|391.5|389.3|391.32|389.12|0
1626766860000|2021-07-20 07:41:00|391.15|388.95|391.32|389.12|391.32|389.12|391.15|388.95|0
1626766870000|2021-07-20 07:41:10|391.15|388.95|391.15|388.95|391.15|388.95|391.15|388.95|0
1626766880000|2021-07-20 07:41:20|391.5|389.3|391.15|388.95|391.5|389.3|391.15|388.95|0
1626766890000|2021-07-20 07:41:30|391.32|389.12|391.32|389.12|391.32|389.12|391.32|389.12|0
1626766900000|2021-07-20 07:41:40|391.5|389.3|391.5|389.3|391.5|389.3|391.5|389.3|0
1626766910000|2021-07-20 07:41:50|391.41|389.21|391.15|388.95|391.41|389.21|391.15|388.95|0
1626766920000|2021-07-20 07:42:00|390.97|388.77|391.06|388.86|391.15|388.95|390.97|388.77|0
1626766930000|2021-07-20 07:42:10|391.15|388.95|391.15|388.95|391.15|388.95|390.97|388.77|0
1626766940000|2021-07-20 07:42:20|391.32|389.12|391.15|388.95|391.32|389.12|391.15|388.95|0
1626766950000|2021-07-20 07:42:30|391.23|389.03|390.97|388.77|391.32|389.12|390.97|388.77|0
1626766960000|2021-07-20 07:42:40|390.8|388.6|390.62|388.42|390.8|388.6|390.62|388.42|0
1626766970000|2021-07-20 07:42:50|390.8|388.6|391.15|388.95|391.15|388.95|390.8|388.6|0
1626766980000|2021-07-20 07:43:00|390.8|388.6|391.06|388.86|391.15|388.95|390.8|388.6|0
1626766990000|2021-07-20 07:43:10|391.5|389.3|391.85|389.65|391.85|389.65|391.5|389.3|0
1626767000000|2021-07-20 07:43:20|392.02|389.82|392.02|389.82|392.2|390|392.02|389.82|0
1626767010000|2021-07-20 07:43:30|392.1|389.9|392.2|390|392.2|390|392.1|389.9|0
1626767020000|2021-07-20 07:43:40|392.02|389.82|392.02|389.82|392.02|389.82|392.02|389.82|0
1626767030000|2021-07-20 07:43:50|392.2|390|392.02|389.82|392.2|390|392.02|389.82|0
1626767040000|2021-07-20 07:44:00|392.2|390|392.1|389.9|392.2|390|392.02|389.82|0
1626767050000|2021-07-20 07:44:10|392.02|389.82|392.2|390|392.2|390|392.02|389.82|0
1626767070000|2021-07-20 07:44:30|392.28|390.08|392.28|390.08|392.37|390.17|392.28|390.08|0
1626767080000|2021-07-20 07:44:40|392.37|390.17|392.37|390.17|392.37|390.17|392.37|390.17|0
1626767090000|2021-07-20 07:44:50|392.55|390.35|392.55|390.35|392.55|390.35|392.55|390.35|0
1626767100000|2021-07-20 07:45:00|392.72|390.52|392.72|390.52|392.72|390.52|392.72|390.52|0
1626767110000|2021-07-20 07:45:10|392.54|390.34|392.37|390.17|392.54|390.34|392.37|390.17|0
1626767120000|2021-07-20 07:45:20|392.19|389.99|392.28|390.08|392.28|390.08|392.19|389.99|0
1626767130000|2021-07-20 07:45:30|392.37|390.17|392.72|390.52|392.72|390.52|392.37|390.17|0
1626767140000|2021-07-20 07:45:40|392.9|390.7|392.9|390.7|392.9|390.7|392.9|390.7|0
1626767150000|2021-07-20 07:45:50|392.72|390.52|392.72|390.52|392.72|390.52|392.72|390.52|0
1626767160000|2021-07-20 07:46:00|392.8|390.6|393.07|390.87|393.07|390.87|392.8|390.6|0
1626767180000|2021-07-20 07:46:20|393.25|391.05|393.42|391.22|393.42|391.22|393.25|391.05|0
1626767190000|2021-07-20 07:46:30|393.25|391.05|393.25|391.05|393.25|391.05|393.25|391.05|0
1626767200000|2021-07-20 07:46:40|393.42|391.22|393.42|391.22|393.42|391.22|393.42|391.22|0
1626767210000|2021-07-20 07:46:50|393.25|391.05|393.24|391.04|393.25|391.05|393.24|391.04|0
1626767220000|2021-07-20 07:47:00|393.07|390.87|393.42|391.22|393.42|391.22|393.07|390.87|0
1626767230000|2021-07-20 07:47:10|393.6|391.4|393.68|391.48|393.77|391.57|393.6|391.4|0
1626767240000|2021-07-20 07:47:20|393.77|391.57|393.77|391.57|393.77|391.57|393.6|391.4|0
1626767250000|2021-07-20 07:47:30|393.6|391.4|393.68|391.48|393.68|391.48|393.6|391.4|0
1626767260000|2021-07-20 07:47:40|393.6|391.4|393.42|391.22|393.6|391.4|393.42|391.22|0
1626767270000|2021-07-20 07:47:50|393.24|391.04|393.24|391.04|393.24|391.04|392.89|390.69|0
1626767280000|2021-07-20 07:48:00|393.07|390.87|393.07|390.87|393.07|390.87|393.07|390.87|0
1626767290000|2021-07-20 07:48:10|393.15|390.95|393.07|390.87|393.15|390.95|393.07|390.87|0
1626767300000|2021-07-20 07:48:20|392.89|390.69|392.72|390.52|392.89|390.69|392.72|390.52|0
1626767310000|2021-07-20 07:48:30|392.54|390.34|392.19|389.99|392.54|390.34|392.19|389.99|0
1626767320000|2021-07-20 07:48:40|392.37|390.17|392.37|390.17|392.54|390.34|392.37|390.17|0
1626767330000|2021-07-20 07:48:50|392.19|389.99|392.54|390.34|392.54|390.34|392.19|389.99|0
1626767340000|2021-07-20 07:49:00|392.37|390.17|392.89|390.69|392.89|390.69|392.37|390.17|0
1626767350000|2021-07-20 07:49:10|392.72|390.52|392.72|390.52|392.72|390.52|392.72|390.52|0
1626767360000|2021-07-20 07:49:20|392.63|390.43|392.72|390.52|392.72|390.52|392.63|390.43|0
1626767370000|2021-07-20 07:49:30|392.54|390.34|392.54|390.34|392.54|390.34|392.54|390.34|0
1626767380000|2021-07-20 07:49:40|392.72|390.52|392.89|390.69|392.89|390.69|392.72|390.52|0
1626767390000|2021-07-20 07:49:50|392.72|390.52|392.72|390.52|392.72|390.52|392.72|390.52|0
1626767400000|2021-07-20 07:50:00|392.54|390.34|392.54|390.34|392.54|390.34|392.37|390.17|0
1626767430000|2021-07-20 07:50:30|392.37|390.17|392.19|389.99|392.37|390.17|392.19|389.99|0
1626767440000|2021-07-20 07:50:40|392.37|390.17|392.54|390.34|392.54|390.34|392.37|390.17|0
1626767450000|2021-07-20 07:50:50|392.37|390.17|392.37|390.17|392.45|390.25|392.37|390.17|0
1626767460000|2021-07-20 07:51:00|392.54|390.34|392.37|390.17|392.54|390.34|392.37|390.17|0
1626767470000|2021-07-20 07:51:10|392.54|390.34|392.54|390.34|392.54|390.34|392.54|390.34|0
1626767480000|2021-07-20 07:51:20|392.37|390.17|392.54|390.34|392.54|390.34|392.37|390.17|0
1626767500000|2021-07-20 07:51:40|392.19|389.99|392.54|390.34|392.54|390.34|392.19|389.99|0
1626767510000|2021-07-20 07:51:50|392.72|390.52|392.72|390.52|392.72|390.52|392.72|390.52|0
1626767520000|2021-07-20 07:52:00|392.89|390.69|392.8|390.6|392.89|390.69|392.72|390.52|0
1626767530000|2021-07-20 07:52:10|392.72|390.52|392.54|390.34|392.8|390.6|392.54|390.34|0
1626767540000|2021-07-20 07:52:20|392.45|390.25|392.19|389.99|392.45|390.25|392.19|389.99|0
1626767550000|2021-07-20 07:52:30|392.1|389.9|392.19|389.99|392.19|389.99|392.1|389.9|0
1626767560000|2021-07-20 07:52:40|392.02|389.82|392.02|389.82|392.19|389.99|392.02|389.82|0
1626767570000|2021-07-20 07:52:50|391.84|389.64|391.57|389.37|391.84|389.64|391.57|389.37|0
1626767580000|2021-07-20 07:53:00|391.67|389.47|391.75|389.55|391.84|389.64|391.67|389.47|0
1626767590000|2021-07-20 07:53:10|392.02|389.82|392.19|389.99|392.19|389.99|392.02|389.82|0
1626767600000|2021-07-20 07:53:20|392.1|389.9|392.19|389.99|392.19|389.99|392.1|389.9|0
1626767610000|2021-07-20 07:53:30|392.37|390.17|392.37|390.17|392.54|390.34|392.37|390.17|0
1626767620000|2021-07-20 07:53:40|392.27|390.07|391.84|389.64|392.37|390.17|391.84|389.64|0
1626767630000|2021-07-20 07:53:50|391.67|389.47|391.14|388.94|391.67|389.47|391.14|388.94|0
1626767640000|2021-07-20 07:54:00|391.32|389.12|391.14|388.94|391.49|389.29|391.14|388.94|0
1626767650000|2021-07-20 07:54:10|391.22|389.02|390.97|388.77|391.22|389.02|390.97|388.77|0
1626767670000|2021-07-20 07:54:30|391.22|389.02|390.97|388.77|391.22|389.02|390.97|388.77|0
1626767680000|2021-07-20 07:54:40|391.14|388.94|391.32|389.12|391.32|389.12|391.14|388.94|0
1626767690000|2021-07-20 07:54:50|391.14|388.94|390.97|388.77|391.14|388.94|390.97|388.77|0
1626767700000|2021-07-20 07:55:00|390.79|388.59|390.79|388.59|390.97|388.77|390.79|388.59|0
1626767710000|2021-07-20 07:55:10|390.97|388.77|390.87|388.67|390.97|388.77|390.79|388.59|0
1626767720000|2021-07-20 07:55:20|390.79|388.59|390.79|388.59|390.97|388.77|390.79|388.59|0
1626767730000|2021-07-20 07:55:30|390.44|388.24|390.09|387.89|390.44|388.24|390.09|387.89|0
1626767740000|2021-07-20 07:55:40|389.92|387.72|390.09|387.89|390.27|388.07|389.92|387.72|0
1626767750000|2021-07-20 07:55:50|389.92|387.72|389.92|387.72|389.92|387.72|389.92|387.72|0
1626767760000|2021-07-20 07:56:00|389.74|387.54|389.74|387.54|389.74|387.54|389.74|387.54|0
1626767770000|2021-07-20 07:56:10|389.92|387.72|389.92|387.72|389.92|387.72|389.92|387.72|0
1626767790000|2021-07-20 07:56:30|390.09|387.89|390.44|388.24|390.44|388.24|390.09|387.89|0
1626767800000|2021-07-20 07:56:40|390.27|388.07|390.52|388.32|390.52|388.32|390.27|388.07|0
1626767810000|2021-07-20 07:56:50|390.27|388.07|390.27|388.07|390.27|388.07|389.92|387.72|0
1626767820000|2021-07-20 07:57:00|390.09|387.89|390.17|387.97|390.17|387.97|390.09|387.89|0
1626767830000|2021-07-20 07:57:10|390.09|387.89|390.09|387.89|390.27|388.07|390.09|387.89|0
1626767840000|2021-07-20 07:57:20|389.74|387.54|389.65|387.45|389.74|387.54|389.57|387.37|0
1626767850000|2021-07-20 07:57:30|389.57|387.37|389.74|387.54|389.92|387.72|389.57|387.37|0
1626767860000|2021-07-20 07:57:40|389.48|387.28|389.57|387.37|389.57|387.37|389.48|387.28|0
1626767870000|2021-07-20 07:57:50|389.39|387.19|389.39|387.19|389.39|387.19|389.39|387.19|0
1626767880000|2021-07-20 07:58:00|389.04|386.84|389.04|386.84|389.22|387.02|388.87|386.67|0
1626767890000|2021-07-20 07:58:10|389.22|387.02|389.74|387.54|389.74|387.54|389.22|387.02|0
1626767900000|2021-07-20 07:58:20|390.09|387.89|389.74|387.54|390.09|387.89|389.74|387.54|0
1626767910000|2021-07-20 07:58:30|389.65|387.45|389.65|387.45|389.65|387.45|389.65|387.45|0
1626767920000|2021-07-20 07:58:40|389.74|387.54|389.74|387.54|389.74|387.54|389.57|387.37|0
1626767930000|2021-07-20 07:58:50|389.57|387.37|389.22|387.02|389.57|387.37|389.22|387.02|0
1626767940000|2021-07-20 07:59:00|389.3|387.1|388.69|386.49|389.3|387.1|388.69|386.49|0
1626767950000|2021-07-20 07:59:10|388.87|386.67|388.87|386.67|388.87|386.67|388.87|386.67|0
1626767960000|2021-07-20 07:59:20|388.78|386.58|388.78|386.58|388.78|386.58|388.78|386.58|0
1626767970000|2021-07-20 07:59:30|388.87|386.67|388.87|386.67|389.04|386.84|388.87|386.67|0
1626767990000|2021-07-20 07:59:50|388.52|386.32|388.78|386.58|388.78|386.58|388.52|386.32|0
1626768000000|2021-07-20 08:00:00|388.34|386.14|388.87|386.67|388.87|386.67|388.34|386.14|0
1626768010000|2021-07-20 08:00:10|389.22|387.02|389.39|387.19|389.57|387.37|389.22|387.02|0
1626768020000|2021-07-20 08:00:20|389.22|387.02|389.04|386.84|389.39|387.19|389.04|386.84|0
1626768030000|2021-07-20 08:00:30|389.22|387.02|389.39|387.19|389.39|387.19|389.22|387.02|0
1626768040000|2021-07-20 08:00:40|389.57|387.37|389.22|387.02|389.57|387.37|389.22|387.02|0
1626768050000|2021-07-20 08:00:50|389.57|387.37|389.74|387.54|389.91|387.71|389.57|387.37|0
1626768060000|2021-07-20 08:01:00|389.57|387.37|389.56|387.36|389.74|387.54|389.56|387.36|0
1626768070000|2021-07-20 08:01:10|389.74|387.54|390.09|387.89|390.09|387.89|389.74|387.54|0
1626768080000|2021-07-20 08:01:20|389.91|387.71|389.74|387.54|389.91|387.71|389.74|387.54|0
1626768090000|2021-07-20 08:01:30|390.09|387.89|390.26|388.06|390.26|388.06|390.09|387.89|0
1626768100000|2021-07-20 08:01:40|390.44|388.24|390.44|388.24|390.44|388.24|390.26|388.06|0
1626768110000|2021-07-20 08:01:50|390.52|388.32|390.44|388.24|390.52|388.32|390.44|388.24|0
1626768120000|2021-07-20 08:02:00|390.26|388.06|389.91|387.71|390.26|388.06|389.91|387.71|0
1626768130000|2021-07-20 08:02:10|390.09|387.89|390.44|388.24|390.44|388.24|390.09|387.89|0
1626768140000|2021-07-20 08:02:20|390.61|388.41|390.96|388.76|390.96|388.76|390.61|388.41|0
1626768150000|2021-07-20 08:02:30|391.14|388.94|391.14|388.94|391.14|388.94|391.14|388.94|0
1626768160000|2021-07-20 08:02:40|391.31|389.11|391.14|388.94|391.31|389.11|391.14|388.94|0
1626768170000|2021-07-20 08:02:50|391.05|388.85|390.96|388.76|391.14|388.94|390.96|388.76|0
1626768180000|2021-07-20 08:03:00|390.79|388.59|390.26|388.06|390.79|388.59|390.26|388.06|0
1626768190000|2021-07-20 08:03:10|390.61|388.41|390.44|388.24|390.79|388.59|390.44|388.24|0
1626768200000|2021-07-20 08:03:20|390.61|388.41|390.26|388.06|390.61|388.41|390.26|388.06|0
1626768210000|2021-07-20 08:03:30|390.44|388.24|390.61|388.41|390.61|388.41|390.44|388.24|0
1626768220000|2021-07-20 08:03:40|390.79|388.59|390.52|388.32|390.79|388.59|390.52|388.32|0
1626768230000|2021-07-20 08:03:50|390.61|388.41|390.52|388.32|390.61|388.41|390.52|388.32|0
1626768240000|2021-07-20 08:04:00|390.61|388.41|390.44|388.24|390.61|388.41|390.44|388.24|0
1626768250000|2021-07-20 08:04:10|390.52|388.32|390.61|388.41|390.61|388.41|390.44|388.24|0
1626768260000|2021-07-20 08:04:20|390.79|388.59|390.61|388.41|390.79|388.59|390.61|388.41|0
1626768270000|2021-07-20 08:04:30|390.79|388.59|390.61|388.41|390.96|388.76|390.61|388.41|0
1626768280000|2021-07-20 08:04:40|390.52|388.32|390.61|388.41|390.61|388.41|390.44|388.24|0
1626768290000|2021-07-20 08:04:50|390.44|388.24|390.61|388.41|390.61|388.41|390.44|388.24|0
1626768300000|2021-07-20 08:05:00|390.79|388.59|390.79|388.59|390.96|388.76|390.79|388.59|0
1626768310000|2021-07-20 08:05:10|391.14|388.94|391.14|388.94|391.14|388.94|391.14|388.94|0
1626768320000|2021-07-20 08:05:20|391.04|388.84|391.14|388.94|391.14|388.94|391.04|388.84|0
1626768330000|2021-07-20 08:05:30|391.31|389.11|391.31|389.11|391.31|389.11|391.31|389.11|0
1626768340000|2021-07-20 08:05:40|391.14|388.94|390.79|388.59|391.22|389.02|390.79|388.59|0
1626768350000|2021-07-20 08:05:50|390.69|388.49|390.52|388.32|390.69|388.49|390.44|388.24|0
1626768360000|2021-07-20 08:06:00|390.61|388.41|390.61|388.41|390.61|388.41|390.44|388.24|0
1626768370000|2021-07-20 08:06:10|390.44|388.24|390.26|388.06|390.44|388.24|390.26|388.06|0
1626768380000|2021-07-20 08:06:20|390.09|387.89|390.26|388.06|390.26|388.06|390.09|387.89|0
1626768390000|2021-07-20 08:06:30|390|387.8|390.09|387.89|390.09|387.89|389.91|387.71|0
1626768400000|2021-07-20 08:06:40|389.74|387.54|389.91|387.71|389.91|387.71|389.74|387.54|0
1626768410000|2021-07-20 08:06:50|389.74|387.54|389.65|387.45|389.82|387.62|389.56|387.36|0
1626768420000|2021-07-20 08:07:00|389.91|387.71|390.26|388.06|390.26|388.06|389.91|387.71|0
1626768430000|2021-07-20 08:07:10|390.34|388.14|390.26|388.06|390.44|388.24|390.26|388.06|0
1626768440000|2021-07-20 08:07:20|390.09|387.89|389.91|387.71|390.09|387.89|389.91|387.71|0
1626768450000|2021-07-20 08:07:30|390.09|387.89|390.43|388.23|390.43|388.23|390.09|387.89|0
1626768460000|2021-07-20 08:07:40|390.61|388.41|390.43|388.23|390.61|388.41|390.26|388.06|0
1626768470000|2021-07-20 08:07:50|390.26|388.06|389.74|387.54|390.26|388.06|389.74|387.54|0
1626768480000|2021-07-20 08:08:00|389.91|387.71|390.09|387.89|390.09|387.89|389.91|387.71|0
1626768490000|2021-07-20 08:08:10|389.91|387.71|390.09|387.89|390.26|388.06|389.91|387.71|0
1626768500000|2021-07-20 08:08:20|389.74|387.54|389.74|387.54|389.74|387.54|389.56|387.36|0
1626768510000|2021-07-20 08:08:30|389.56|387.36|389.39|387.19|389.56|387.36|389.39|387.19|0
1626768530000|2021-07-20 08:08:50|389.56|387.36|389.74|387.54|389.74|387.54|389.39|387.19|0
1626768540000|2021-07-20 08:09:00|389.56|387.36|389.56|387.36|389.74|387.54|389.39|387.19|0
1626768550000|2021-07-20 08:09:10|389.39|387.19|389.39|387.19|389.39|387.19|389.21|387.01|0
1626768560000|2021-07-20 08:09:20|389.21|387.01|389.04|386.84|389.21|387.01|389.04|386.84|0
1626768570000|2021-07-20 08:09:30|389.39|387.19|389.74|387.54|389.74|387.54|389.39|387.19|0
1626768580000|2021-07-20 08:09:40|389.56|387.36|389.12|386.92|389.56|387.36|389.04|386.84|0
1626768590000|2021-07-20 08:09:50|389.21|387.01|388.86|386.66|389.21|387.01|388.86|386.66|0
1626768600000|2021-07-20 08:10:00|388.51|386.31|388.51|386.31|388.51|386.31|388.51|386.31|0
1626768610000|2021-07-20 08:10:10|388.69|386.49|388.86|386.66|389.04|386.84|388.69|386.49|0
1626768620000|2021-07-20 08:10:20|388.51|386.31|387.64|385.44|388.51|386.31|387.64|385.44|0
1626768630000|2021-07-20 08:10:30|387.55|385.35|387.73|385.53|387.82|385.62|387.55|385.35|0
1626768640000|2021-07-20 08:10:40|387.82|385.62|387.99|385.79|388.17|385.97|387.82|385.62|0
1626768650000|2021-07-20 08:10:50|388.07|385.87|387.82|385.62|388.07|385.87|387.64|385.44|0
1626768660000|2021-07-20 08:11:00|388.17|385.97|388.51|386.31|388.51|386.31|388.17|385.97|0
1626768670000|2021-07-20 08:11:10|388.69|386.49|388.69|386.49|388.69|386.49|388.69|386.49|0
1626768680000|2021-07-20 08:11:20|389.04|386.84|389.04|386.84|389.04|386.84|388.86|386.66|0
1626768690000|2021-07-20 08:11:30|389.21|387.01|389.56|387.36|389.56|387.36|389.21|387.01|0
1626768700000|2021-07-20 08:11:40|389.39|387.19|389.56|387.36|389.56|387.36|389.39|387.19|0
1626768710000|2021-07-20 08:11:50|389.73|387.53|389.56|387.36|389.73|387.53|389.56|387.36|0
1626768720000|2021-07-20 08:12:00|389.91|387.71|389.91|387.71|390.26|388.06|389.91|387.71|0
1626768730000|2021-07-20 08:12:10|390.08|387.88|390.17|387.97|390.26|388.06|390.08|387.88|0
1626768740000|2021-07-20 08:12:20|390.43|388.23|390.61|388.41|390.69|388.49|390.43|388.23|0
1626768750000|2021-07-20 08:12:30|390.69|388.49|391.22|389.02|391.22|389.02|390.69|388.49|0
1626768760000|2021-07-20 08:12:40|391.31|389.11|391.48|389.28|391.48|389.28|391.13|388.93|0
1626768770000|2021-07-20 08:12:50|391.31|389.11|391.13|388.93|391.48|389.28|391.13|388.93|0
1626768780000|2021-07-20 08:13:00|391.31|389.11|390.78|388.58|391.31|389.11|390.78|388.58|0
1626768790000|2021-07-20 08:13:10|390.61|388.41|390.61|388.41|390.61|388.41|390.43|388.23|0
1626768800000|2021-07-20 08:13:20|390.26|388.06|390.78|388.58|390.78|388.58|390.26|388.06|0
1626768810000|2021-07-20 08:13:30|390.96|388.76|390.96|388.76|390.96|388.76|390.78|388.58|0
1626768820000|2021-07-20 08:13:40|391.13|388.93|390.96|388.76|391.13|388.93|390.96|388.76|0
1626768830000|2021-07-20 08:13:50|390.78|388.58|390.69|388.49|390.78|388.58|390.61|388.41|0
1626768840000|2021-07-20 08:14:00|390.87|388.67|391.13|388.93|391.13|388.93|390.87|388.67|0
1626768850000|2021-07-20 08:14:10|390.96|388.76|390.96|388.76|390.96|388.76|390.96|388.76|0
1626768860000|2021-07-20 08:14:20|391.13|388.93|391.13|388.93|391.31|389.11|391.13|388.93|0
1626768870000|2021-07-20 08:14:30|391.31|389.11|391.31|389.11|391.31|389.11|391.13|388.93|0
1626768880000|2021-07-20 08:14:40|391.48|389.28|391.66|389.46|391.66|389.46|391.48|389.28|0
1626768890000|2021-07-20 08:14:50|391.83|389.63|391.83|389.63|391.83|389.63|391.83|389.63|0
1626768900000|2021-07-20 08:15:00|392.01|389.81|391.83|389.63|392.01|389.81|391.83|389.63|0
1626768910000|2021-07-20 08:15:10|392.01|389.81|392.01|389.81|392.01|389.81|391.83|389.63|0
1626768920000|2021-07-20 08:15:20|392|389.8|392|389.8|392|389.8|392|389.8|0
1626768930000|2021-07-20 08:15:30|392.18|389.98|392.36|390.16|392.36|390.16|392.18|389.98|0
1626768940000|2021-07-20 08:15:40|392.53|390.33|392.35|390.15|392.53|390.33|392.35|390.15|0
1626768950000|2021-07-20 08:15:50|392.44|390.24|392.35|390.15|392.53|390.33|392.35|390.15|0
1626768960000|2021-07-20 08:16:00|392.53|390.33|392.53|390.33|392.53|390.33|392.53|390.33|0
1626768970000|2021-07-20 08:16:10|392.35|390.15|392.35|390.15|392.35|390.15|392.18|389.98|0
1626768980000|2021-07-20 08:16:20|392.18|389.98|392.18|389.98|392.26|390.06|392.18|389.98|0
1626768990000|2021-07-20 08:16:30|392|389.8|391.65|389.45|392|389.8|391.65|389.45|0
1626769000000|2021-07-20 08:16:40|391.48|389.28|391.83|389.63|391.83|389.63|391.48|389.28|0
1626769010000|2021-07-20 08:16:50|391.3|389.1|391.3|389.1|391.3|389.1|391.3|389.1|0
1626769020000|2021-07-20 08:17:00|391.13|388.93|391.21|389.01|391.21|389.01|391.13|388.93|0
1626769030000|2021-07-20 08:17:10|391.3|389.1|391.3|389.1|391.3|389.1|391.13|388.93|0
1626769040000|2021-07-20 08:17:20|391.65|389.45|391.56|389.36|391.65|389.45|391.48|389.28|0
1626769050000|2021-07-20 08:17:30|391.48|389.28|391.3|389.1|391.48|389.28|391.3|389.1|0
1626769060000|2021-07-20 08:17:40|391.48|389.28|391.65|389.45|391.65|389.45|391.48|389.28|0
1626769070000|2021-07-20 08:17:50|391.83|389.63|392|389.8|392.18|389.98|391.83|389.63|0
1626769090000|2021-07-20 08:18:10|391.91|389.71|392|389.8|392|389.8|391.83|389.63|0
1626769100000|2021-07-20 08:18:20|392.18|389.98|392|389.8|392.18|389.98|392|389.8|0
1626769110000|2021-07-20 08:18:30|391.83|389.63|391.83|389.63|391.91|389.71|391.65|389.45|0
1626769120000|2021-07-20 08:18:40|391.91|389.71|392|389.8|392|389.8|391.91|389.71|0
1626769140000|2021-07-20 08:19:00|391.91|389.71|392|389.8|392|389.8|391.83|389.63|0
1626769150000|2021-07-20 08:19:10|392.09|389.89|391.65|389.45|392.09|389.89|391.65|389.45|0
1626769160000|2021-07-20 08:19:20|391.74|389.54|391.65|389.45|391.74|389.54|391.65|389.45|0
1626769170000|2021-07-20 08:19:30|391.83|389.63|392|389.8|392|389.8|391.74|389.54|0
1626769180000|2021-07-20 08:19:40|391.83|389.63|391.65|389.45|391.83|389.63|391.65|389.45|0
1626769190000|2021-07-20 08:19:50|391.56|389.36|391.56|389.36|391.56|389.36|391.56|389.36|0
1626769200000|2021-07-20 08:20:00|391.65|389.45|391.83|389.63|391.83|389.63|391.65|389.45|0
1626769210000|2021-07-20 08:20:10|391.65|389.45|391.65|389.45|391.65|389.45|391.65|389.45|0
1626769220000|2021-07-20 08:20:20|391.48|389.28|391.48|389.28|391.48|389.28|391.48|389.28|0
1626769230000|2021-07-20 08:20:30|391.3|389.1|391.3|389.1|391.3|389.1|391.3|389.1|0
1626769240000|2021-07-20 08:20:40|391.13|388.93|391.3|389.1|391.3|389.1|391.13|388.93|0
1626769250000|2021-07-20 08:20:50|391.13|388.93|391.04|388.84|391.13|388.93|391.04|388.84|0
1626769260000|2021-07-20 08:21:00|391.13|388.93|391.13|388.93|391.3|389.1|391.13|388.93|0
1626769270000|2021-07-20 08:21:10|391.3|389.1|391.3|389.1|391.3|389.1|391.21|389.01|0
1626769290000|2021-07-20 08:21:30|391.13|388.93|391.3|389.1|391.48|389.28|391.13|388.93|0
1626769300000|2021-07-20 08:21:40|391.48|389.28|391.48|389.28|391.48|389.28|391.48|389.28|0
1626769310000|2021-07-20 08:21:50|391.3|389.1|391.48|389.28|391.48|389.28|391.3|389.1|0
1626769320000|2021-07-20 08:22:00|391.3|389.1|391.13|388.93|391.3|389.1|391.04|388.84|0
1626769330000|2021-07-20 08:22:10|391.3|389.1|391.3|389.1|391.3|389.1|391.13|388.93|0
1626769340000|2021-07-20 08:22:20|391.39|389.19|391.3|389.1|391.39|389.19|391.3|389.1|0
1626769360000|2021-07-20 08:22:40|391.13|388.93|391.3|389.1|391.3|389.1|391.13|388.93|0
1626769370000|2021-07-20 08:22:50|390.95|388.75|391.13|388.93|391.21|389.01|390.95|388.75|0
1626769380000|2021-07-20 08:23:00|391.21|389.01|391.3|389.1|391.3|389.1|391.13|388.93|0
1626769390000|2021-07-20 08:23:10|391.13|388.93|391.21|389.01|391.21|389.01|391.13|388.93|0
1626769400000|2021-07-20 08:23:20|391.13|388.93|391.21|389.01|391.21|389.01|391.13|388.93|0
1626769410000|2021-07-20 08:23:30|391.13|388.93|391.13|388.93|391.21|389.01|391.13|388.93|0
1626769420000|2021-07-20 08:23:40|391.3|389.1|391.3|389.1|391.3|389.1|391.13|388.93|0
1626769430000|2021-07-20 08:23:50|391.48|389.28|391.48|389.28|391.48|389.28|391.48|389.28|0
1626769440000|2021-07-20 08:24:00|391.3|389.1|391.13|388.93|391.3|389.1|391.13|388.93|0
1626769450000|2021-07-20 08:24:10|390.95|388.75|391.13|388.93|391.13|388.93|390.95|388.75|0
1626769460000|2021-07-20 08:24:20|390.95|388.75|391.03|388.83|391.03|388.83|390.95|388.75|0
1626769470000|2021-07-20 08:24:30|390.95|388.75|391.03|388.83|391.03|388.83|390.95|388.75|0
1626769480000|2021-07-20 08:24:40|391.13|388.93|391.03|388.83|391.13|388.93|390.95|388.75|0
1626769490000|2021-07-20 08:24:50|390.86|388.66|390.95|388.75|390.95|388.75|390.86|388.66|0
1626769500000|2021-07-20 08:25:00|391.03|388.83|390.95|388.75|391.03|388.83|390.95|388.75|0
1626769510000|2021-07-20 08:25:10|390.86|388.66|390.78|388.58|390.95|388.75|390.78|388.58|0
1626769520000|2021-07-20 08:25:20|390.86|388.66|390.95|388.75|390.95|388.75|390.86|388.66|0
1626769530000|2021-07-20 08:25:30|390.78|388.58|390.95|388.75|390.95|388.75|390.78|388.58|0
1626769540000|2021-07-20 08:25:40|390.78|388.58|390.6|388.4|390.78|388.58|390.6|388.4|0
1626769550000|2021-07-20 08:25:50|390.78|388.58|391.21|389.01|391.21|389.01|390.78|388.58|0
1626769560000|2021-07-20 08:26:00|391.3|389.1|391.21|389.01|391.3|389.1|391.21|389.01|0
1626769570000|2021-07-20 08:26:10|391.13|388.93|391.3|389.1|391.3|389.1|391.13|388.93|0
1626769580000|2021-07-20 08:26:20|391.47|389.27|391.47|389.27|391.47|389.27|391.47|389.27|0
1626769590000|2021-07-20 08:26:30|391.3|389.1|391.47|389.27|391.47|389.27|391.3|389.1|0
1626769620000|2021-07-20 08:27:00|391.3|389.1|391.65|389.45|391.65|389.45|391.3|389.1|0
1626769630000|2021-07-20 08:27:10|391.82|389.62|391.91|389.71|391.91|389.71|391.82|389.62|0
1626769640000|2021-07-20 08:27:20|392.17|389.97|392.17|389.97|392.17|389.97|392|389.8|0
1626769650000|2021-07-20 08:27:30|392.35|390.15|392.35|390.15|392.35|390.15|392.35|390.15|0
1626769660000|2021-07-20 08:27:40|392.17|389.97|392|389.8|392.17|389.97|392|389.8|0
1626769680000|2021-07-20 08:28:00|391.82|389.62|391.82|389.62|391.82|389.62|391.65|389.45|0
1626769690000|2021-07-20 08:28:10|391.65|389.45|391.82|389.62|391.82|389.62|391.65|389.45|0
1626769700000|2021-07-20 08:28:20|392|389.8|392|389.8|392|389.8|392|389.8|0
1626769710000|2021-07-20 08:28:30|392.17|389.97|392.17|389.97|392.17|389.97|392.17|389.97|0
1626769720000|2021-07-20 08:28:40|392.35|390.15|392.17|389.97|392.35|390.15|392.17|389.97|0
1626769730000|2021-07-20 08:28:50|392.26|390.06|392.17|389.97|392.35|390.15|392.17|389.97|0
1626769740000|2021-07-20 08:29:00|392.35|390.15|392.35|390.15|392.35|390.15|392.26|390.06|0
1626769750000|2021-07-20 08:29:10|392.26|390.06|392.35|390.15|392.35|390.15|392.26|390.06|0
1626769760000|2021-07-20 08:29:20|392.7|390.5|392.7|390.5|392.7|390.5|392.7|390.5|0
1626769780000|2021-07-20 08:29:40|392.87|390.67|392.7|390.5|392.87|390.67|392.7|390.5|0
1626769790000|2021-07-20 08:29:50|392.87|390.67|392.7|390.5|392.87|390.67|392.7|390.5|0
1626769800000|2021-07-20 08:30:00|392.87|390.67|392.96|390.76|392.96|390.76|392.87|390.67|0
1626769810000|2021-07-20 08:30:10|393.05|390.85|393.05|390.85|393.05|390.85|393.05|390.85|0
1626769820000|2021-07-20 08:30:20|393.22|391.02|393.05|390.85|393.22|391.02|393.05|390.85|0
1626769830000|2021-07-20 08:30:30|393.22|391.02|393.05|390.85|393.22|391.02|393.05|390.85|0
1626769840000|2021-07-20 08:30:40|393.22|391.02|393.22|391.02|393.22|391.02|393.13|390.93|0
1626769850000|2021-07-20 08:30:50|393.4|391.2|393.4|391.2|393.4|391.2|393.4|391.2|0
1626769860000|2021-07-20 08:31:00|393.22|391.02|393.22|391.02|393.22|391.02|393.22|391.02|0
1626769870000|2021-07-20 08:31:10|393.4|391.2|393.22|391.02|393.4|391.2|393.22|391.02|0
1626769880000|2021-07-20 08:31:20|393.13|390.93|393.05|390.85|393.13|390.93|393.05|390.85|0
1626769890000|2021-07-20 08:31:30|393.22|391.02|393.22|391.02|393.22|391.02|393.22|391.02|0
1626769900000|2021-07-20 08:31:40|393.05|390.85|393.05|390.85|393.05|390.85|393.05|390.85|0
1626769910000|2021-07-20 08:31:50|393.22|391.02|393.05|390.85|393.22|391.02|393.05|390.85|0
1626769930000|2021-07-20 08:32:10|393.22|391.02|393.22|391.02|393.22|391.02|393.22|391.02|0
1626769940000|2021-07-20 08:32:20|393.4|391.2|393.4|391.2|393.4|391.2|393.4|391.2|0
1626769960000|2021-07-20 08:32:40|393.22|391.02|393.22|391.02|393.22|391.02|393.22|391.02|0
1626769970000|2021-07-20 08:32:50|393.4|391.2|393.4|391.2|393.4|391.2|393.4|391.2|0
1626769980000|2021-07-20 08:33:00|393.22|391.02|392.87|390.67|393.22|391.02|392.87|390.67|0
1626769990000|2021-07-20 08:33:10|392.7|390.5|392.7|390.5|392.7|390.5|392.7|390.5|0
1626770000000|2021-07-20 08:33:20|392.52|390.32|392.52|390.32|392.7|390.5|392.52|390.32|0
1626770010000|2021-07-20 08:33:30|392.61|390.41|392.61|390.41|392.61|390.41|392.61|390.41|0
1626770020000|2021-07-20 08:33:40|392.7|390.5|392.7|390.5|392.7|390.5|392.52|390.32|0
1626770030000|2021-07-20 08:33:50|392.87|390.67|392.7|390.5|392.87|390.67|392.7|390.5|0
1626770040000|2021-07-20 08:34:00|392.52|390.32|392.52|390.32|392.52|390.32|392.35|390.15|0
1626770050000|2021-07-20 08:34:10|392.35|390.15|392.35|390.15|392.35|390.15|392.35|390.15|0
1626770060000|2021-07-20 08:34:20|392.52|390.32|392.35|390.15|392.52|390.32|392.35|390.15|0
1626770070000|2021-07-20 08:34:30|392.52|390.32|392.17|389.97|392.52|390.32|392.17|389.97|0
1626770080000|2021-07-20 08:34:40|392|389.8|392|389.8|392|389.8|392|389.8|0
1626770090000|2021-07-20 08:34:50|392.17|389.97|392.17|389.97|392.17|389.97|392.17|389.97|0
1626770100000|2021-07-20 08:35:00|392|389.8|392.17|389.97|392.17|389.97|392|389.8|0
1626770110000|2021-07-20 08:35:10|392.35|390.15|392.35|390.15|392.35|390.15|392.35|390.15|0
1626770120000|2021-07-20 08:35:20|392|389.8|391.82|389.62|392|389.8|391.82|389.62|0
1626770130000|2021-07-20 08:35:30|392|389.8|392|389.8|392|389.8|392|389.8|0
1626770150000|2021-07-20 08:35:50|392.17|389.97|392.35|390.15|392.35|390.15|392.17|389.97|0
1626770160000|2021-07-20 08:36:00|392.25|390.05|392.17|389.97|392.25|390.05|392.17|389.97|0
1626770170000|2021-07-20 08:36:10|391.99|389.79|392.25|390.05|392.25|390.05|391.99|389.79|0
1626770180000|2021-07-20 08:36:20|392.17|389.97|392.34|390.14|392.34|390.14|392.17|389.97|0
1626770190000|2021-07-20 08:36:30|392.17|389.97|392.17|389.97|392.17|389.97|391.99|389.79|0
1626770200000|2021-07-20 08:36:40|391.99|389.79|391.99|389.79|391.99|389.79|391.99|389.79|0
1626770210000|2021-07-20 08:36:50|391.73|389.53|391.64|389.44|391.73|389.53|391.64|389.44|0
1626770220000|2021-07-20 08:37:00|391.82|389.62|391.99|389.79|391.99|389.79|391.82|389.62|0
1626770230000|2021-07-20 08:37:10|391.82|389.62|392.08|389.88|392.08|389.88|391.82|389.62|0
1626770240000|2021-07-20 08:37:20|391.99|389.79|392.08|389.88|392.08|389.88|391.99|389.79|0
1626770250000|2021-07-20 08:37:30|391.99|389.79|391.99|389.79|392.17|389.97|391.99|389.79|0
1626770260000|2021-07-20 08:37:40|392.17|389.97|391.64|389.44|392.17|389.97|391.64|389.44|0
1626770290000|2021-07-20 08:38:10|391.73|389.53|391.99|389.79|391.99|389.79|391.73|389.53|0
1626770310000|2021-07-20 08:38:30|392.17|389.97|392.17|389.97|392.17|389.97|392.17|389.97|0
1626770320000|2021-07-20 08:38:40|391.99|389.79|392.34|390.14|392.34|390.14|391.99|389.79|0
1626770340000|2021-07-20 08:39:00|392.52|390.32|392.34|390.14|392.52|390.32|392.34|390.14|0
1626770350000|2021-07-20 08:39:10|392.52|390.32|392.52|390.32|392.52|390.32|392.34|390.14|0
1626770370000|2021-07-20 08:39:30|392.69|390.49|392.69|390.49|392.69|390.49|392.69|390.49|0
1626770380000|2021-07-20 08:39:40|392.78|390.58|392.69|390.49|392.87|390.67|392.69|390.49|0
1626770390000|2021-07-20 08:39:50|392.87|390.67|392.6|390.4|392.87|390.67|392.52|390.32|0
1626770400000|2021-07-20 08:40:00|392.52|390.32|392.69|390.49|392.69|390.49|392.52|390.32|0
1626770410000|2021-07-20 08:40:10|392.52|390.32|392.69|390.49|392.69|390.49|392.52|390.32|0
1626770420000|2021-07-20 08:40:20|393.04|390.84|393.04|390.84|393.04|390.84|392.87|390.67|0
1626770430000|2021-07-20 08:40:30|392.87|390.67|392.69|390.49|392.87|390.67|392.69|390.49|0
1626770440000|2021-07-20 08:40:40|392.95|390.75|392.87|390.67|392.95|390.75|392.87|390.67|0
1626770450000|2021-07-20 08:40:50|392.95|390.75|392.95|390.75|392.95|390.75|392.95|390.75|0
1626770460000|2021-07-20 08:41:00|392.87|390.67|392.69|390.49|392.87|390.67|392.69|390.49|0
1626770480000|2021-07-20 08:41:20|392.78|390.58|392.78|390.58|392.78|390.58|392.78|390.58|0
1626770490000|2021-07-20 08:41:30|392.52|390.32|392.34|390.14|392.52|390.32|392.34|390.14|0
1626770500000|2021-07-20 08:41:40|392.25|390.05|392.34|390.14|392.34|390.14|392.25|390.05|0
1626770510000|2021-07-20 08:41:50|392.17|389.97|392.17|389.97|392.17|389.97|392.17|389.97|0
1626770530000|2021-07-20 08:42:10|392.34|390.14|392.17|389.97|392.34|390.14|392.17|389.97|0
1626770540000|2021-07-20 08:42:20|392.34|390.14|392.52|390.32|392.52|390.32|392.34|390.14|0
1626770550000|2021-07-20 08:42:30|392.34|390.14|392.52|390.32|392.52|390.32|392.34|390.14|0
1626770560000|2021-07-20 08:42:40|392.69|390.49|392.69|390.49|392.69|390.49|392.52|390.32|0
1626770580000|2021-07-20 08:43:00|392.52|390.32|392.17|389.97|392.52|390.32|392.17|389.97|0
1626770590000|2021-07-20 08:43:10|392.34|390.14|392.43|390.23|392.43|390.23|392.34|390.14|0
1626770600000|2021-07-20 08:43:20|392.34|390.14|392.17|389.97|392.34|390.14|392.17|389.97|0
1626770610000|2021-07-20 08:43:30|392.25|390.05|392.17|389.97|392.25|390.05|392.17|389.97|0
1626770630000|2021-07-20 08:43:50|391.99|389.79|391.99|389.79|391.99|389.79|391.99|389.79|0
1626770640000|2021-07-20 08:44:00|392.17|389.97|392.17|389.97|392.17|389.97|391.99|389.79|0
1626770650000|2021-07-20 08:44:10|391.99|389.79|391.99|389.79|391.99|389.79|391.99|389.79|0
1626770660000|2021-07-20 08:44:20|391.9|389.7|391.82|389.62|391.99|389.79|391.82|389.62|0
1626770680000|2021-07-20 08:44:40|391.99|389.79|392.17|389.97|392.17|389.97|391.99|389.79|0
1626770690000|2021-07-20 08:44:50|391.99|389.79|392.17|389.97|392.17|389.97|391.99|389.79|0
1626770700000|2021-07-20 08:45:00|391.99|389.79|391.82|389.62|391.99|389.79|391.82|389.62|0
1626770710000|2021-07-20 08:45:10|391.99|389.79|391.82|389.62|391.99|389.79|391.82|389.62|0
1626770720000|2021-07-20 08:45:20|391.72|389.52|391.47|389.27|391.72|389.52|391.47|389.27|0
1626770730000|2021-07-20 08:45:30|391.12|388.92|391.29|389.09|391.29|389.09|391.12|388.92|0
1626770740000|2021-07-20 08:45:40|391.12|388.92|391.2|389|391.2|389|391.12|388.92|0
1626770750000|2021-07-20 08:45:50|391.29|389.09|391.12|388.92|391.29|389.09|391.12|388.92|0
1626770760000|2021-07-20 08:46:00|390.77|388.57|390.77|388.57|390.77|388.57|390.77|388.57|0
1626770770000|2021-07-20 08:46:10|390.94|388.74|391.12|388.92|391.12|388.92|390.77|388.57|0
1626770780000|2021-07-20 08:46:20|391.2|389|391.29|389.09|391.29|389.09|391.2|389|0
1626770790000|2021-07-20 08:46:30|391.46|389.26|391.29|389.09|391.46|389.26|391.29|389.09|0
1626770800000|2021-07-20 08:46:40|390.94|388.74|390.77|388.57|390.94|388.74|390.77|388.57|0
1626770810000|2021-07-20 08:46:50|390.94|388.74|390.94|388.74|390.94|388.74|390.94|388.74|0
1626770820000|2021-07-20 08:47:00|390.59|388.39|390.59|388.39|390.59|388.39|390.59|388.39|0
1626770830000|2021-07-20 08:47:10|390.24|388.04|389.72|387.52|390.42|388.22|389.72|387.52|0
1626770840000|2021-07-20 08:47:20|389.89|387.69|389.37|387.17|389.89|387.69|389.37|387.17|0
1626770850000|2021-07-20 08:47:30|389.54|387.34|389.37|387.17|389.54|387.34|389.37|387.17|0
1626770860000|2021-07-20 08:47:40|389.54|387.34|389.54|387.34|389.54|387.34|389.45|387.25|0
1626770870000|2021-07-20 08:47:50|389.37|387.17|389.54|387.34|389.54|387.34|389.19|386.99|0
1626770880000|2021-07-20 08:48:00|389.37|387.17|390.07|387.87|390.07|387.87|389.37|387.17|0
1626770890000|2021-07-20 08:48:10|389.72|387.52|389.72|387.52|389.72|387.52|389.54|387.34|0
1626770900000|2021-07-20 08:48:20|389.54|387.34|389.63|387.43|389.63|387.43|389.54|387.34|0
1626770910000|2021-07-20 08:48:30|389.72|387.52|389.37|387.17|389.72|387.52|389.37|387.17|0
1626770920000|2021-07-20 08:48:40|389.19|386.99|389.28|387.08|389.28|387.08|389.19|386.99|0
1626770930000|2021-07-20 08:48:50|389.37|387.17|389.19|386.99|389.37|387.17|389.19|386.99|0
1626770940000|2021-07-20 08:49:00|389.28|387.08|388.84|386.64|389.28|387.08|388.84|386.64|0
1626770950000|2021-07-20 08:49:10|388.67|386.47|388.84|386.64|388.84|386.64|388.67|386.47|0
1626770960000|2021-07-20 08:49:20|389.02|386.82|388.84|386.64|389.02|386.82|388.84|386.64|0
1626770970000|2021-07-20 08:49:30|388.75|386.55|388.84|386.64|388.84|386.64|388.75|386.55|0
1626770980000|2021-07-20 08:49:40|389.02|386.82|389.02|386.82|389.02|386.82|389.02|386.82|0
1626770990000|2021-07-20 08:49:50|388.93|386.73|388.84|386.64|389.02|386.82|388.84|386.64|0
1626771000000|2021-07-20 08:50:00|389.02|386.82|389.37|387.17|389.37|387.17|389.02|386.82|0
1626771010000|2021-07-20 08:50:10|389.54|387.34|389.19|386.99|389.54|387.34|389.19|386.99|0
1626771020000|2021-07-20 08:50:20|389.1|386.9|389.19|386.99|389.19|386.99|389.1|386.9|0
1626771030000|2021-07-20 08:50:30|389.37|387.17|389.19|386.99|389.37|387.17|389.19|386.99|0
1626771040000|2021-07-20 08:50:40|389.02|386.82|389.19|386.99|389.19|386.99|389.02|386.82|0
1626771050000|2021-07-20 08:50:50|388.93|386.73|388.84|386.64|389.02|386.82|388.84|386.64|0
1626771060000|2021-07-20 08:51:00|388.67|386.47|388.84|386.64|388.84|386.64|388.67|386.47|0
1626771070000|2021-07-20 08:51:10|389.02|386.82|388.84|386.64|389.02|386.82|388.84|386.64|0
1626771080000|2021-07-20 08:51:20|388.93|386.73|388.84|386.64|389.02|386.82|388.84|386.64|0
1626771090000|2021-07-20 08:51:30|389.02|386.82|388.84|386.64|389.02|386.82|388.84|386.64|0
1626771100000|2021-07-20 08:51:40|388.49|386.29|388.49|386.29|388.58|386.38|388.49|386.29|0
1626771110000|2021-07-20 08:51:50|388.67|386.47|388.32|386.12|388.67|386.47|388.32|386.12|0
1626771120000|2021-07-20 08:52:00|388.49|386.29|388.32|386.12|388.49|386.29|388.32|386.12|0
1626771130000|2021-07-20 08:52:10|388.23|386.03|388.14|385.94|388.23|386.03|388.14|385.94|0
1626771140000|2021-07-20 08:52:20|388.32|386.12|388.84|386.64|388.84|386.64|388.32|386.12|0
1626771150000|2021-07-20 08:52:30|389.02|386.82|389.1|386.9|389.1|386.9|389.02|386.82|0
1626771160000|2021-07-20 08:52:40|389.19|386.99|389.19|386.99|389.27|387.07|389.19|386.99|0
1626771170000|2021-07-20 08:52:50|389.27|387.07|389.19|386.99|389.27|387.07|389.19|386.99|0
1626771180000|2021-07-20 08:53:00|389.02|386.82|388.67|386.47|389.02|386.82|388.49|386.29|0
1626771190000|2021-07-20 08:53:10|388.58|386.38|388.67|386.47|388.67|386.47|388.58|386.38|0
1626771200000|2021-07-20 08:53:20|388.49|386.29|388.49|386.29|388.49|386.29|388.49|386.29|0
1626771210000|2021-07-20 08:53:30|388.67|386.47|388.84|386.64|388.84|386.64|388.67|386.47|0
1626771220000|2021-07-20 08:53:40|389.02|386.82|389.19|386.99|389.19|386.99|389.02|386.82|0
1626771230000|2021-07-20 08:53:50|389.1|386.9|388.84|386.64|389.1|386.9|388.84|386.64|0
1626771240000|2021-07-20 08:54:00|389.02|386.82|389.02|386.82|389.02|386.82|389.02|386.82|0
1626771250000|2021-07-20 08:54:10|388.84|386.64|389.02|386.82|389.02|386.82|388.84|386.64|0
1626771260000|2021-07-20 08:54:20|389.19|386.99|389.36|387.16|389.36|387.16|389.19|386.99|0
1626771270000|2021-07-20 08:54:30|389.54|387.34|389.54|387.34|389.54|387.34|389.54|387.34|0
1626771280000|2021-07-20 08:54:40|389.71|387.51|389.45|387.25|389.71|387.51|389.36|387.16|0
1626771290000|2021-07-20 08:54:50|389.54|387.34|389.45|387.25|389.54|387.34|389.45|387.25|0
1626771300000|2021-07-20 08:55:00|389.36|387.16|389.02|386.82|389.36|387.16|389.02|386.82|0
1626771310000|2021-07-20 08:55:10|388.84|386.64|388.92|386.72|388.92|386.72|388.84|386.64|0
1626771320000|2021-07-20 08:55:20|389.02|386.82|389.54|387.34|389.54|387.34|389.02|386.82|0
1626771330000|2021-07-20 08:55:30|389.36|387.16|389.71|387.51|389.71|387.51|389.36|387.16|0
1626771340000|2021-07-20 08:55:40|389.54|387.34|389.54|387.34|389.62|387.42|389.54|387.34|0
1626771350000|2021-07-20 08:55:50|389.62|387.42|389.54|387.34|389.71|387.51|389.54|387.34|0
1626771360000|2021-07-20 08:56:00|389.36|387.16|389.36|387.16|389.36|387.16|389.19|386.99|0
1626771370000|2021-07-20 08:56:10|389.54|387.34|389.54|387.34|389.62|387.42|389.54|387.34|0
1626771380000|2021-07-20 08:56:20|389.71|387.51|389.54|387.34|389.71|387.51|389.54|387.34|0
1626771390000|2021-07-20 08:56:30|389.71|387.51|389.54|387.34|389.71|387.51|389.54|387.34|0
1626771400000|2021-07-20 08:56:40|389.36|387.16|389.36|387.16|389.36|387.16|389.36|387.16|0
1626771410000|2021-07-20 08:56:50|389.27|387.07|389.54|387.34|389.54|387.34|389.27|387.07|0
1626771420000|2021-07-20 08:57:00|389.71|387.51|389.71|387.51|389.71|387.51|389.71|387.51|0
1626771430000|2021-07-20 08:57:10|389.62|387.42|389.62|387.42|389.62|387.42|389.62|387.42|0
1626771440000|2021-07-20 08:57:20|389.71|387.51|389.89|387.69|389.89|387.69|389.54|387.34|0
1626771450000|2021-07-20 08:57:30|389.71|387.51|389.71|387.51|389.71|387.51|389.71|387.51|0
1626771460000|2021-07-20 08:57:40|389.54|387.34|389.62|387.42|389.62|387.42|389.54|387.34|0
1626771470000|2021-07-20 08:57:50|389.71|387.51|389.71|387.51|389.71|387.51|389.54|387.34|0
1626771480000|2021-07-20 08:58:00|389.89|387.69|390.06|387.86|390.06|387.86|389.89|387.69|0
1626771490000|2021-07-20 08:58:10|389.89|387.69|389.71|387.51|389.89|387.69|389.71|387.51|0
1626771500000|2021-07-20 08:58:20|389.54|387.34|389.54|387.34|389.54|387.34|389.54|387.34|0
1626771520000|2021-07-20 08:58:40|389.71|387.51|389.89|387.69|389.89|387.69|389.71|387.51|0
1626771530000|2021-07-20 08:58:50|389.71|387.51|389.62|387.42|389.71|387.51|389.54|387.34|0
1626771540000|2021-07-20 08:59:00|389.71|387.51|390.06|387.86|390.06|387.86|389.71|387.51|0
1626771550000|2021-07-20 08:59:10|389.97|387.77|389.71|387.51|390.06|387.86|389.71|387.51|0
1626771560000|2021-07-20 08:59:20|389.79|387.59|389.71|387.51|389.89|387.69|389.71|387.51|0
1626771570000|2021-07-20 08:59:30|389.54|387.34|389.36|387.16|389.54|387.34|389.36|387.16|0
1626771580000|2021-07-20 08:59:40|389.54|387.34|389.54|387.34|389.54|387.34|389.54|387.34|0
1626771590000|2021-07-20 08:59:50|389.62|387.42|389.54|387.34|389.71|387.51|389.54|387.34|0
1626771600000|2021-07-20 09:00:00|389.62|387.42|389.71|387.51|389.71|387.51|389.62|387.42|0
1626771610000|2021-07-20 09:00:10|389.54|387.34|389.89|387.69|389.89|387.69|389.54|387.34|0
1626771620000|2021-07-20 09:00:20|390.06|387.86|389.89|387.69|390.06|387.86|389.89|387.69|0
1626771640000|2021-07-20 09:00:40|389.97|387.77|390.23|388.03|390.23|388.03|389.97|387.77|0
1626771650000|2021-07-20 09:00:50|390.06|387.86|390.41|388.21|390.41|388.21|390.06|387.86|0
1626771660000|2021-07-20 09:01:00|390.58|388.38|390.93|388.73|390.93|388.73|390.41|388.21|0
1626771680000|2021-07-20 09:01:20|391.02|388.82|391.11|388.91|391.28|389.08|391.02|388.82|0
1626771690000|2021-07-20 09:01:30|391.02|388.82|391.11|388.91|391.11|388.91|390.93|388.73|0
1626771700000|2021-07-20 09:01:40|390.93|388.73|390.76|388.56|390.93|388.73|390.76|388.56|0
1626771710000|2021-07-20 09:01:50|390.93|388.73|390.93|388.73|391.02|388.82|390.93|388.73|0
1626771720000|2021-07-20 09:02:00|391.11|388.91|390.49|388.29|391.11|388.91|390.49|388.29|0
1626771730000|2021-07-20 09:02:10|390.41|388.21|390.23|388.03|390.49|388.29|390.23|388.03|0
1626771740000|2021-07-20 09:02:20|390.06|387.86|390.23|388.03|390.23|388.03|389.88|387.68|0
1626771750000|2021-07-20 09:02:30|389.88|387.68|389.88|387.68|390.06|387.86|389.88|387.68|0
1626771760000|2021-07-20 09:02:40|389.71|387.51|389.36|387.16|389.71|387.51|389.36|387.16|0
1626771770000|2021-07-20 09:02:50|389.53|387.33|389.44|387.24|389.53|387.33|389.44|387.24|0
1626771780000|2021-07-20 09:03:00|389.71|387.51|389.36|387.16|389.71|387.51|389.36|387.16|0
1626771790000|2021-07-20 09:03:10|389.53|387.33|389.19|386.99|389.53|387.33|389.19|386.99|0
1626771800000|2021-07-20 09:03:20|389.36|387.16|389.36|387.16|389.36|387.16|389.36|387.16|0
1626771810000|2021-07-20 09:03:30|389.19|386.99|389.36|387.16|389.36|387.16|389.19|386.99|0
1626771820000|2021-07-20 09:03:40|389.19|386.99|389.19|386.99|389.19|386.99|389.19|386.99|0
1626771830000|2021-07-20 09:03:50|389.01|386.81|389.01|386.81|389.01|386.81|389.01|386.81|0
1626771840000|2021-07-20 09:04:00|388.84|386.64|388.49|386.29|388.84|386.64|388.49|386.29|0
1626771850000|2021-07-20 09:04:10|388.31|386.11|388.14|385.94|388.49|386.29|388.14|385.94|0
1626771860000|2021-07-20 09:04:20|387.96|385.76|388.31|386.11|388.31|386.11|387.96|385.76|0
1626771870000|2021-07-20 09:04:30|388.49|386.29|388.49|386.29|388.49|386.29|388.49|386.29|0
1626771880000|2021-07-20 09:04:40|388.31|386.11|388.31|386.11|388.31|386.11|388.31|386.11|0
1626771890000|2021-07-20 09:04:50|388.14|385.94|388.31|386.11|388.31|386.11|388.14|385.94|0
1626771900000|2021-07-20 09:05:00|388.49|386.29|388.14|385.94|388.49|386.29|388.14|385.94|0
1626771910000|2021-07-20 09:05:10|387.96|385.76|387.62|385.42|387.96|385.76|387.62|385.42|0
1626771920000|2021-07-20 09:05:20|387.79|385.59|387.79|385.59|387.79|385.59|387.79|385.59|0
1626771930000|2021-07-20 09:05:30|387.7|385.5|387.7|385.5|387.7|385.5|387.7|385.5|0
1626771940000|2021-07-20 09:05:40|387.62|385.42|387.62|385.42|387.79|385.59|387.62|385.42|0
1626771950000|2021-07-20 09:05:50|387.44|385.24|387.44|385.24|387.44|385.24|387.44|385.24|0
1626771960000|2021-07-20 09:06:00|387.62|385.42|387.62|385.42|387.62|385.42|387.44|385.24|0
1626771970000|2021-07-20 09:06:10|387.79|385.59|387.79|385.59|387.79|385.59|387.62|385.42|0
1626771980000|2021-07-20 09:06:20|387.7|385.5|387.44|385.24|387.7|385.5|387.44|385.24|0
1626771990000|2021-07-20 09:06:30|387.27|385.07|387.44|385.24|387.44|385.24|387.27|385.07|0
1626772010000|2021-07-20 09:06:50|387.62|385.42|387.27|385.07|387.62|385.42|387.27|385.07|0
1626772020000|2021-07-20 09:07:00|387.44|385.24|387.79|385.59|387.79|385.59|387.44|385.24|0
1626772040000|2021-07-20 09:07:20|387.96|385.76|388.14|385.94|388.14|385.94|387.96|385.76|0
1626772050000|2021-07-20 09:07:30|388.31|386.11|388.14|385.94|388.31|386.11|388.14|385.94|0
1626772060000|2021-07-20 09:07:40|388.49|386.29|388.66|386.46|388.83|386.63|388.49|386.29|0
1626772070000|2021-07-20 09:07:50|388.83|386.63|389.01|386.81|389.01|386.81|388.66|386.46|0
1626772080000|2021-07-20 09:08:00|389.09|386.89|389.36|387.16|389.36|387.16|389.09|386.89|0
1626772090000|2021-07-20 09:08:10|389.53|387.33|389.18|386.98|389.53|387.33|389.18|386.98|0
1626772100000|2021-07-20 09:08:20|389.36|387.16|389.36|387.16|389.36|387.16|389.36|387.16|0
1626772110000|2021-07-20 09:08:30|389.53|387.33|389.36|387.16|389.53|387.33|389.36|387.16|0
1626772130000|2021-07-20 09:08:50|389.53|387.33|389.53|387.33|389.53|387.33|389.53|387.33|0
1626772140000|2021-07-20 09:09:00|389.44|387.24|389.36|387.16|389.44|387.24|389.36|387.16|0
1626772150000|2021-07-20 09:09:10|389.53|387.33|389.53|387.33|389.53|387.33|389.53|387.33|0
1626772160000|2021-07-20 09:09:20|389.36|387.16|389.36|387.16|389.53|387.33|389.36|387.16|0
1626772170000|2021-07-20 09:09:30|389.18|386.98|389.18|386.98|389.36|387.16|389.18|386.98|0
1626772190000|2021-07-20 09:09:50|389.36|387.16|389.53|387.33|389.53|387.33|389.36|387.16|0
1626772200000|2021-07-20 09:10:00|389.71|387.51|389.53|387.33|389.71|387.51|389.53|387.33|0
1626772210000|2021-07-20 09:10:10|389.36|387.16|389.18|386.98|389.36|387.16|389.18|386.98|0
1626772220000|2021-07-20 09:10:20|389.01|386.81|389.18|386.98|389.18|386.98|389.01|386.81|0
1626772230000|2021-07-20 09:10:30|389.01|386.81|388.83|386.63|389.01|386.81|388.83|386.63|0
1626772240000|2021-07-20 09:10:40|389.01|386.81|389.18|386.98|389.18|386.98|389.01|386.81|0
1626772250000|2021-07-20 09:10:50|389.27|387.07|389.36|387.16|389.36|387.16|389.27|387.07|0
1626772270000|2021-07-20 09:11:10|389.53|387.33|389.71|387.51|389.71|387.51|389.53|387.33|0
1626772280000|2021-07-20 09:11:20|389.88|387.68|389.01|386.81|389.88|387.68|389.01|386.81|0
1626772290000|2021-07-20 09:11:30|389.18|386.98|389.18|386.98|389.18|386.98|389.18|386.98|0
1626772300000|2021-07-20 09:11:40|389.27|387.07|389.36|387.16|389.36|387.16|389.27|387.07|0
1626772320000|2021-07-20 09:12:00|389.18|386.98|389.36|387.16|389.36|387.16|389.18|386.98|0
1626772330000|2021-07-20 09:12:10|389.18|386.98|389.36|387.16|389.36|387.16|389.18|386.98|0
1626772340000|2021-07-20 09:12:20|389.26|387.06|389.36|387.16|389.36|387.16|389.26|387.06|0
1626772350000|2021-07-20 09:12:30|389.18|386.98|389.01|386.81|389.18|386.98|389.01|386.81|0
1626772360000|2021-07-20 09:12:40|389.09|386.89|389.18|386.98|389.18|386.98|389.09|386.89|0
1626772370000|2021-07-20 09:12:50|389.09|386.89|389.18|386.98|389.18|386.98|389.01|386.81|0
1626772380000|2021-07-20 09:13:00|389.01|386.81|389.09|386.89|389.09|386.89|389.01|386.81|0
1626772390000|2021-07-20 09:13:10|389.18|386.98|389.36|387.16|389.36|387.16|389.09|386.89|0
1626772400000|2021-07-20 09:13:20|389.53|387.33|389.7|387.5|389.88|387.68|389.53|387.33|0
1626772410000|2021-07-20 09:13:30|389.88|387.68|390.05|387.85|390.05|387.85|389.88|387.68|0
1626772430000|2021-07-20 09:13:50|390.4|388.2|390.4|388.2|390.4|388.2|390.23|388.03|0
1626772440000|2021-07-20 09:14:00|390.23|388.03|390.58|388.38|390.58|388.38|390.23|388.03|0
1626772450000|2021-07-20 09:14:10|390.4|388.2|390.4|388.2|390.4|388.2|390.23|388.03|0
1626772460000|2021-07-20 09:14:20|390.31|388.11|390.58|388.38|390.58|388.38|390.31|388.11|0
1626772470000|2021-07-20 09:14:30|390.75|388.55|390.75|388.55|390.75|388.55|390.58|388.38|0
1626772480000|2021-07-20 09:14:40|390.93|388.73|390.93|388.73|391.1|388.9|390.93|388.73|0
1626772490000|2021-07-20 09:14:50|390.75|388.55|390.75|388.55|390.75|388.55|390.75|388.55|0
1626772500000|2021-07-20 09:15:00|390.58|388.38|390.75|388.55|390.75|388.55|390.58|388.38|0
1626772510000|2021-07-20 09:15:10|390.66|388.46|390.66|388.46|390.66|388.46|390.66|388.46|0
1626772520000|2021-07-20 09:15:20|390.58|388.38|390.4|388.2|390.58|388.38|390.4|388.2|0
1626772540000|2021-07-20 09:15:40|390.31|388.11|390.4|388.2|390.4|388.2|390.31|388.11|0
1626772550000|2021-07-20 09:15:50|390.31|388.11|390.05|387.85|390.31|388.11|390.05|387.85|0
1626772560000|2021-07-20 09:16:00|390.14|387.94|390.23|388.03|390.23|388.03|390.14|387.94|0
1626772570000|2021-07-20 09:16:10|390.4|388.2|390.4|388.2|390.4|388.2|390.23|388.03|0
1626772580000|2021-07-20 09:16:20|390.58|388.38|390.58|388.38|390.58|388.38|390.58|388.38|0
1626772590000|2021-07-20 09:16:30|390.49|388.29|390.58|388.38|390.58|388.38|390.49|388.29|0
1626772600000|2021-07-20 09:16:40|390.75|388.55|390.58|388.38|390.75|388.55|390.58|388.38|0
1626772610000|2021-07-20 09:16:50|390.75|388.55|390.75|388.55|390.75|388.55|390.75|388.55|0
1626772630000|2021-07-20 09:17:10|390.83|388.63|390.75|388.55|390.83|388.63|390.58|388.38|0
1626772640000|2021-07-20 09:17:20|390.58|388.38|390.58|388.38|390.58|388.38|390.58|388.38|0
1626772650000|2021-07-20 09:17:30|390.75|388.55|390.93|388.73|390.93|388.73|390.75|388.55|0
1626772660000|2021-07-20 09:17:40|391.1|388.9|390.93|388.73|391.1|388.9|390.93|388.73|0
1626772670000|2021-07-20 09:17:50|390.92|388.72|391.1|388.9|391.1|388.9|390.92|388.72|0
1626772680000|2021-07-20 09:18:00|390.92|388.72|390.92|388.72|391.1|388.9|390.92|388.72|0
1626772690000|2021-07-20 09:18:10|390.83|388.63|390.83|388.63|390.83|388.63|390.83|388.63|0
1626772700000|2021-07-20 09:18:20|390.92|388.72|390.75|388.55|391.1|388.9|390.75|388.55|0
1626772720000|2021-07-20 09:18:40|390.58|388.38|390.75|388.55|390.75|388.55|390.57|388.37|0
1626772730000|2021-07-20 09:18:50|390.92|388.72|390.75|388.55|390.92|388.72|390.75|388.55|0
1626772740000|2021-07-20 09:19:00|390.92|388.72|391.01|388.81|391.1|388.9|390.92|388.72|0
1626772750000|2021-07-20 09:19:10|391.1|388.9|390.75|388.55|391.1|388.9|390.75|388.55|0
1626772760000|2021-07-20 09:19:20|390.92|388.72|391.1|388.9|391.1|388.9|390.92|388.72|0
1626772780000|2021-07-20 09:19:40|390.92|388.72|390.92|388.72|390.92|388.72|390.92|388.72|0
1626772790000|2021-07-20 09:19:50|390.75|388.55|390.75|388.55|390.75|388.55|390.75|388.55|0
1626772800000|2021-07-20 09:20:00|390.83|388.63|390.57|388.37|390.83|388.63|390.57|388.37|0
1626772810000|2021-07-20 09:20:10|390.4|388.2|390.92|388.72|390.92|388.72|390.4|388.2|0
1626772820000|2021-07-20 09:20:20|390.75|388.55|390.92|388.72|390.92|388.72|390.75|388.55|0
1626772830000|2021-07-20 09:20:30|390.75|388.55|390.92|388.72|390.92|388.72|390.75|388.55|0
1626772840000|2021-07-20 09:20:40|391.1|388.9|391.1|388.9|391.1|388.9|391.1|388.9|0
1626772860000|2021-07-20 09:21:00|390.92|388.72|390.92|388.72|390.92|388.72|390.92|388.72|0
1626772870000|2021-07-20 09:21:10|390.83|388.63|390.75|388.55|390.92|388.72|390.75|388.55|0
1626772880000|2021-07-20 09:21:20|390.48|388.28|390.4|388.2|390.57|388.37|390.4|388.2|0
1626772890000|2021-07-20 09:21:30|390.22|388.02|390.4|388.2|390.48|388.28|390.22|388.02|0
1626772910000|2021-07-20 09:21:50|390.22|388.02|390.13|387.93|390.22|388.02|390.05|387.85|0
1626772920000|2021-07-20 09:22:00|389.96|387.76|390.13|387.93|390.13|387.93|389.96|387.76|0
1626772930000|2021-07-20 09:22:10|390.05|387.85|389.87|387.67|390.05|387.85|389.87|387.67|0
1626772950000|2021-07-20 09:22:30|389.7|387.5|389.87|387.67|389.87|387.67|389.7|387.5|0
1626772970000|2021-07-20 09:22:50|389.7|387.5|389.53|387.33|389.7|387.5|389.53|387.33|0
1626772980000|2021-07-20 09:23:00|389.35|387.15|389.7|387.5|389.7|387.5|389.35|387.15|0
1626772990000|2021-07-20 09:23:10|389.87|387.67|389.7|387.5|389.87|387.67|389.7|387.5|0
1626773000000|2021-07-20 09:23:20|389.52|387.32|389.52|387.32|389.7|387.5|389.52|387.32|0
1626773020000|2021-07-20 09:23:40|389.43|387.23|389.43|387.23|389.43|387.23|389.35|387.15|0
1626773030000|2021-07-20 09:23:50|389.35|387.15|389.7|387.5|389.7|387.5|389.35|387.15|0
1626773040000|2021-07-20 09:24:00|389.52|387.32|389.35|387.15|389.52|387.32|389.35|387.15|0
1626773060000|2021-07-20 09:24:20|389.43|387.23|389.7|387.5|389.7|387.5|389.43|387.23|0
1626773070000|2021-07-20 09:24:30|389.52|387.32|389.7|387.5|389.7|387.5|389.52|387.32|0
1626773080000|2021-07-20 09:24:40|389.78|387.58|389.7|387.5|389.78|387.58|389.7|387.5|0
1626773090000|2021-07-20 09:24:50|389.52|387.32|389.52|387.32|389.52|387.32|389.52|387.32|0
1626773100000|2021-07-20 09:25:00|389.35|387.15|389.52|387.32|389.52|387.32|389.35|387.15|0
1626773110000|2021-07-20 09:25:10|389.61|387.41|389.7|387.5|389.7|387.5|389.61|387.41|0
1626773120000|2021-07-20 09:25:20|389.52|387.32|389.7|387.5|389.7|387.5|389.52|387.32|0
1626773130000|2021-07-20 09:25:30|389.87|387.67|390.05|387.85|390.05|387.85|389.87|387.67|0
1626773140000|2021-07-20 09:25:40|390.13|387.93|390.22|388.02|390.22|388.02|390.13|387.93|0
1626773150000|2021-07-20 09:25:50|390.05|387.85|390.13|387.93|390.13|387.93|390.05|387.85|0
1626773160000|2021-07-20 09:26:00|390.22|388.02|390.05|387.85|390.22|388.02|390.05|387.85|0
1626773170000|2021-07-20 09:26:10|389.87|387.67|389.7|387.5|389.87|387.67|389.7|387.5|0
1626773180000|2021-07-20 09:26:20|389.52|387.32|389.52|387.32|389.52|387.32|389.52|387.32|0
1626773190000|2021-07-20 09:26:30|389.35|387.15|389.7|387.5|389.7|387.5|389.35|387.15|0
1626773200000|2021-07-20 09:26:40|389.52|387.32|389.52|387.32|389.52|387.32|389.52|387.32|0
1626773210000|2021-07-20 09:26:50|389.35|387.15|389.35|387.15|389.35|387.15|389.35|387.15|0
1626773220000|2021-07-20 09:27:00|389.43|387.23|389.87|387.67|389.87|387.67|389.43|387.23|0
1626773230000|2021-07-20 09:27:10|390.05|387.85|389.96|387.76|390.05|387.85|389.96|387.76|0
1626773240000|2021-07-20 09:27:20|390.05|387.85|390.05|387.85|390.05|387.85|390.05|387.85|0
1626773250000|2021-07-20 09:27:30|389.96|387.76|389.7|387.5|389.96|387.76|389.7|387.5|0
1626773260000|2021-07-20 09:27:40|389.52|387.32|389.35|387.15|389.52|387.32|389.35|387.15|0
1626773270000|2021-07-20 09:27:50|389.26|387.06|389|386.8|389.26|387.06|389|386.8|0
1626773280000|2021-07-20 09:28:00|388.82|386.62|388.82|386.62|389|386.8|388.82|386.62|0
1626773290000|2021-07-20 09:28:10|389.17|386.97|389.35|387.15|389.35|387.15|389.17|386.97|0
1626773300000|2021-07-20 09:28:20|389.17|386.97|389.17|386.97|389.17|386.97|389.17|386.97|0
1626773310000|2021-07-20 09:28:30|389.35|387.15|389.52|387.32|389.52|387.32|389.35|387.15|0
1626773320000|2021-07-20 09:28:40|389.35|387.15|389.7|387.5|389.7|387.5|389.35|387.15|0
1626773330000|2021-07-20 09:28:50|389.52|387.32|389.35|387.15|389.52|387.32|389.35|387.15|0
1626773340000|2021-07-20 09:29:00|389.52|387.32|389.7|387.5|389.7|387.5|389.52|387.32|0
1626773350000|2021-07-20 09:29:10|389.87|387.67|389.7|387.5|389.87|387.67|389.7|387.5|0
1626773360000|2021-07-20 09:29:20|389.87|387.67|390.05|387.85|390.05|387.85|389.87|387.67|0
1626773370000|2021-07-20 09:29:30|390.22|388.02|390.05|387.85|390.22|388.02|390.05|387.85|0
1626773380000|2021-07-20 09:29:40|389.95|387.75|390.05|387.85|390.05|387.85|389.95|387.75|0
1626773390000|2021-07-20 09:29:50|389.87|387.67|390.05|387.85|390.05|387.85|389.87|387.67|0
1626773400000|2021-07-20 09:30:00|390.22|388.02|390.22|388.02|390.22|388.02|390.22|388.02|0
1626773410000|2021-07-20 09:30:10|390.05|387.85|390.05|387.85|390.22|388.02|390.05|387.85|0
1626773420000|2021-07-20 09:30:20|389.87|387.67|389.87|387.67|389.87|387.67|389.87|387.67|0
1626773430000|2021-07-20 09:30:30|389.7|387.5|389.52|387.32|389.7|387.5|389.35|387.15|0
1626773440000|2021-07-20 09:30:40|389.43|387.23|389.35|387.15|389.43|387.23|389.35|387.15|0
1626773450000|2021-07-20 09:30:50|389.7|387.5|389.78|387.58|389.87|387.67|389.7|387.5|0
1626773460000|2021-07-20 09:31:00|389.52|387.32|389.7|387.5|389.7|387.5|389.52|387.32|0
1626773470000|2021-07-20 09:31:10|389.52|387.32|389.35|387.15|389.52|387.32|389.35|387.15|0
1626773480000|2021-07-20 09:31:20|389.26|387.06|389.35|387.15|389.35|387.15|389.17|386.97|0
1626773490000|2021-07-20 09:31:30|389.17|386.97|389.17|386.97|389.17|386.97|389.17|386.97|0
1626773500000|2021-07-20 09:31:40|389|386.8|389.17|386.97|389.17|386.97|389|386.8|0
1626773510000|2021-07-20 09:31:50|389|386.8|388.82|386.62|389|386.8|388.82|386.62|0
1626773520000|2021-07-20 09:32:00|388.65|386.45|389|386.8|389|386.8|388.65|386.45|0
1626773530000|2021-07-20 09:32:10|388.82|386.62|388.82|386.62|388.82|386.62|388.82|386.62|0
1626773540000|2021-07-20 09:32:20|388.65|386.45|388.65|386.45|388.65|386.45|388.65|386.45|0
1626773550000|2021-07-20 09:32:30|388.82|386.62|388.82|386.62|388.82|386.62|388.82|386.62|0
1626773570000|2021-07-20 09:32:50|388.65|386.45|388.56|386.36|388.65|386.45|388.56|386.36|0
1626773580000|2021-07-20 09:33:00|388.47|386.27|388.47|386.27|388.47|386.27|388.47|386.27|0
1626773590000|2021-07-20 09:33:10|388.38|386.18|388.47|386.27|388.47|386.27|388.38|386.18|0
1626773600000|2021-07-20 09:33:20|388.3|386.1|388.65|386.45|388.65|386.45|388.3|386.1|0
1626773610000|2021-07-20 09:33:30|388.47|386.27|388.65|386.45|388.65|386.45|388.47|386.27|0
1626773620000|2021-07-20 09:33:40|388.56|386.36|388.82|386.62|388.82|386.62|388.47|386.27|0
1626773630000|2021-07-20 09:33:50|388.65|386.45|388.65|386.45|388.65|386.45|388.65|386.45|0
1626773640000|2021-07-20 09:34:00|388.73|386.53|389|386.8|389|386.8|388.73|386.53|0
1626773650000|2021-07-20 09:34:10|389.17|386.97|389.17|386.97|389.17|386.97|389|386.8|0
1626773660000|2021-07-20 09:34:20|389.34|387.14|389.25|387.05|389.34|387.14|389.17|386.97|0
1626773670000|2021-07-20 09:34:30|389.34|387.14|389.17|386.97|389.34|387.14|389.17|386.97|0
1626773680000|2021-07-20 09:34:40|389.25|387.05|389.52|387.32|389.52|387.32|389.25|387.05|0
1626773690000|2021-07-20 09:34:50|389.17|386.97|389|386.8|389.17|386.97|389|386.8|0
1626773700000|2021-07-20 09:35:00|389.17|386.97|389.34|387.14|389.34|387.14|389.17|386.97|0
1626773710000|2021-07-20 09:35:10|389.43|387.23|389.52|387.32|389.52|387.32|389.43|387.23|0
1626773720000|2021-07-20 09:35:20|389.34|387.14|389.34|387.14|389.52|387.32|389.34|387.14|0
1626773730000|2021-07-20 09:35:30|389.17|386.97|389.17|386.97|389.17|386.97|389.17|386.97|0
1626773740000|2021-07-20 09:35:40|389.34|387.14|389.34|387.14|389.52|387.32|389.34|387.14|0
1626773750000|2021-07-20 09:35:50|389.52|387.32|389.69|387.49|389.69|387.49|389.52|387.32|0
1626773760000|2021-07-20 09:36:00|389.52|387.32|389.34|387.14|389.52|387.32|389.34|387.14|0
1626773770000|2021-07-20 09:36:10|389.52|387.32|389.52|387.32|389.69|387.49|389.52|387.32|0
1626773780000|2021-07-20 09:36:20|389|386.8|388.99|386.79|389|386.8|388.99|386.79|0
1626773790000|2021-07-20 09:36:30|389.17|386.97|389.34|387.14|389.34|387.14|389.17|386.97|0
1626773800000|2021-07-20 09:36:40|389.52|387.32|389.52|387.32|389.52|387.32|389.52|387.32|0
1626773810000|2021-07-20 09:36:50|389.69|387.49|389.69|387.49|389.69|387.49|389.69|387.49|0
1626773820000|2021-07-20 09:37:00|389.52|387.32|389.52|387.32|389.52|387.32|389.52|387.32|0
1626773830000|2021-07-20 09:37:10|389.69|387.49|389.69|387.49|389.69|387.49|389.69|387.49|0
1626773840000|2021-07-20 09:37:20|389.87|387.67|389.69|387.49|389.87|387.67|389.52|387.32|0
1626773850000|2021-07-20 09:37:30|389.52|387.32|389.17|386.97|389.52|387.32|389.17|386.97|0
1626773860000|2021-07-20 09:37:40|388.82|386.62|388.99|386.79|388.99|386.79|388.82|386.62|0
1626773870000|2021-07-20 09:37:50|388.82|386.62|390.25|388.05|390.43|388.23|388.82|386.62|0
1626773880000|2021-07-20 09:38:00|390.08|387.88|390.25|388.05|390.25|388.05|390.08|387.88|0
1626773890000|2021-07-20 09:38:10|389.73|387.53|389.73|387.53|389.81|387.61|389.73|387.53|0
1626773900000|2021-07-20 09:38:20|389.21|387.01|389.03|386.83|389.21|387.01|388.94|386.74|0
1626773910000|2021-07-20 09:38:30|388.86|386.66|388.86|386.66|388.86|386.66|388.86|386.66|0
1626773920000|2021-07-20 09:38:40|388.51|386.31|388.69|386.49|388.69|386.49|388.51|386.31|0
1626773930000|2021-07-20 09:38:50|388.51|386.31|388.51|386.31|388.51|386.31|388.51|386.31|0
1626773940000|2021-07-20 09:39:00|388.69|386.49|389.38|387.18|389.38|387.18|388.51|386.31|0
1626773950000|2021-07-20 09:39:10|389.03|386.83|389.12|386.92|389.12|386.92|389.03|386.83|0
1626773960000|2021-07-20 09:39:20|389.03|386.83|389.03|386.83|389.21|387.01|389.03|386.83|0
1626773970000|2021-07-20 09:39:30|388.86|386.66|388.86|386.66|388.86|386.66|388.68|386.48|0
1626773980000|2021-07-20 09:39:40|389.03|386.83|389.12|386.92|389.12|386.92|389.03|386.83|0
1626773990000|2021-07-20 09:39:50|388.86|386.66|388.86|386.66|388.86|386.66|388.86|386.66|0
1626774000000|2021-07-20 09:40:00|388.68|386.48|388.68|386.48|388.86|386.66|388.68|386.48|0
1626774010000|2021-07-20 09:40:10|388.86|386.66|389.03|386.83|389.03|386.83|388.86|386.66|0
1626774020000|2021-07-20 09:40:20|388.94|386.74|388.86|386.66|388.94|386.74|388.86|386.66|0
1626774030000|2021-07-20 09:40:30|389.03|386.83|388.86|386.66|389.03|386.83|388.86|386.66|0
1626774040000|2021-07-20 09:40:40|389.03|386.83|389.12|386.92|389.12|386.92|389.03|386.83|0
1626774050000|2021-07-20 09:40:50|389.21|387.01|389.21|387.01|389.21|387.01|389.03|386.83|0
1626774070000|2021-07-20 09:41:10|389.38|387.18|389.55|387.35|389.55|387.35|389.38|387.18|0
1626774080000|2021-07-20 09:41:20|389.73|387.53|389.9|387.7|389.9|387.7|389.73|387.53|0
1626774090000|2021-07-20 09:41:30|389.73|387.53|389.55|387.35|389.73|387.53|389.55|387.35|0
1626774100000|2021-07-20 09:41:40|389.73|387.53|389.9|387.7|389.9|387.7|389.73|387.53|0
1626774110000|2021-07-20 09:41:50|389.73|387.53|389.46|387.26|389.73|387.53|389.46|387.26|0
1626774120000|2021-07-20 09:42:00|389.38|387.18|389.21|387.01|389.46|387.26|389.21|387.01|0
1626774130000|2021-07-20 09:42:10|388.86|386.66|388.51|386.31|388.86|386.66|388.51|386.31|0
1626774140000|2021-07-20 09:42:20|388.68|386.48|388.68|386.48|388.68|386.48|388.59|386.39|0
1626774150000|2021-07-20 09:42:30|388.86|386.66|388.86|386.66|388.86|386.66|388.86|386.66|0
1626774160000|2021-07-20 09:42:40|388.68|386.48|388.77|386.57|388.86|386.66|388.68|386.48|0
1626774170000|2021-07-20 09:42:50|388.86|386.66|388.86|386.66|388.86|386.66|388.86|386.66|0
1626774180000|2021-07-20 09:43:00|388.77|386.57|388.68|386.48|388.77|386.57|388.68|386.48|0
1626774190000|2021-07-20 09:43:10|388.59|386.39|388.51|386.31|388.59|386.39|388.51|386.31|0
1626774200000|2021-07-20 09:43:20|388.68|386.48|388.51|386.31|388.68|386.48|388.51|386.31|0
1626774210000|2021-07-20 09:43:30|388.68|386.48|388.77|386.57|388.86|386.66|388.68|386.48|0
1626774220000|2021-07-20 09:43:40|388.68|386.48|388.68|386.48|388.68|386.48|388.51|386.31|0
1626774230000|2021-07-20 09:43:50|388.86|386.66|388.86|386.66|388.86|386.66|388.86|386.66|0
1626774240000|2021-07-20 09:44:00|388.68|386.48|388.68|386.48|388.68|386.48|388.51|386.31|0
1626774250000|2021-07-20 09:44:10|388.51|386.31|388.51|386.31|388.68|386.48|388.51|386.31|0
1626774260000|2021-07-20 09:44:20|388.59|386.39|388.86|386.66|388.86|386.66|388.59|386.39|0
1626774270000|2021-07-20 09:44:30|388.68|386.48|388.86|386.66|388.86|386.66|388.68|386.48|0
1626774280000|2021-07-20 09:44:40|388.68|386.48|388.86|386.66|388.86|386.66|388.68|386.48|0
1626774290000|2021-07-20 09:44:50|388.68|386.48|388.51|386.31|388.68|386.48|388.51|386.31|0
1626774300000|2021-07-20 09:45:00|388.33|386.13|388.51|386.31|388.51|386.31|388.33|386.13|0
1626774310000|2021-07-20 09:45:10|388.86|386.66|389.03|386.83|389.03|386.83|388.86|386.66|0
1626774320000|2021-07-20 09:45:20|388.86|386.66|389.03|386.83|389.03|386.83|388.86|386.66|0
1626774330000|2021-07-20 09:45:30|388.86|386.66|388.86|386.66|388.86|386.66|388.68|386.48|0
1626774340000|2021-07-20 09:45:40|388.68|386.48|388.33|386.13|388.86|386.66|388.33|386.13|0
1626774350000|2021-07-20 09:45:50|388.42|386.22|388.51|386.31|388.51|386.31|388.33|386.13|0
1626774360000|2021-07-20 09:46:00|388.33|386.13|388.33|386.13|388.51|386.31|388.33|386.13|0
1626774370000|2021-07-20 09:46:10|387.99|385.79|388.16|385.96|388.16|385.96|387.99|385.79|0
1626774390000|2021-07-20 09:46:30|388.33|386.13|387.81|385.61|388.33|386.13|387.81|385.61|0
1626774400000|2021-07-20 09:46:40|387.99|385.79|387.81|385.61|387.99|385.79|387.81|385.61|0
1626774410000|2021-07-20 09:46:50|387.99|385.79|387.99|385.79|387.99|385.79|387.81|385.61|0
1626774420000|2021-07-20 09:47:00|387.81|385.61|387.29|385.09|387.81|385.61|387.29|385.09|0
1626774430000|2021-07-20 09:47:10|387.47|385.27|387.29|385.09|387.47|385.27|387.29|385.09|0
1626774440000|2021-07-20 09:47:20|387.46|385.26|387.46|385.26|387.46|385.26|387.46|385.26|0
1626774450000|2021-07-20 09:47:30|387.29|385.09|387.29|385.09|387.29|385.09|387.29|385.09|0
1626774460000|2021-07-20 09:47:40|387.2|385|387.12|384.92|387.2|385|387.12|384.92|0
1626774480000|2021-07-20 09:48:00|387.29|385.09|386.94|384.74|387.29|385.09|386.94|384.74|0
1626774490000|2021-07-20 09:48:10|387.12|384.92|387.03|384.83|387.12|384.92|386.94|384.74|0
1626774500000|2021-07-20 09:48:20|386.94|384.74|386.94|384.74|387.12|384.92|386.94|384.74|0
1626774510000|2021-07-20 09:48:30|387.12|384.92|387.46|385.26|387.46|385.26|386.94|384.74|0
1626774520000|2021-07-20 09:48:40|387.64|385.44|387.64|385.44|387.64|385.44|387.64|385.44|0
1626774530000|2021-07-20 09:48:50|387.81|385.61|387.29|385.09|387.81|385.61|387.29|385.09|0
1626774540000|2021-07-20 09:49:00|387.12|384.92|386.77|384.57|387.12|384.92|386.77|384.57|0
1626774550000|2021-07-20 09:49:10|386.6|384.4|386.77|384.57|386.94|384.74|386.6|384.4|0
1626774560000|2021-07-20 09:49:20|386.6|384.4|386.77|384.57|386.77|384.57|386.6|384.4|0
1626774570000|2021-07-20 09:49:30|386.6|384.4|386.6|384.4|386.6|384.4|386.6|384.4|0
1626774580000|2021-07-20 09:49:40|386.08|383.88|385.99|383.79|386.08|383.88|385.9|383.7|0
1626774590000|2021-07-20 09:49:50|385.9|383.7|385.64|383.44|385.9|383.7|385.56|383.36|0
1626774600000|2021-07-20 09:50:00|385.73|383.53|385.38|383.18|385.73|383.53|385.38|383.18|0
1626774610000|2021-07-20 09:50:10|385.56|383.36|385.38|383.18|385.56|383.36|385.38|383.18|0
1626774620000|2021-07-20 09:50:20|385.56|383.36|385.56|383.36|385.56|383.36|385.56|383.36|0
1626774630000|2021-07-20 09:50:30|385.38|383.18|385.73|383.53|385.73|383.53|385.38|383.18|0
1626774640000|2021-07-20 09:50:40|385.56|383.36|385.56|383.36|385.56|383.36|385.56|383.36|0
1626774650000|2021-07-20 09:50:50|385.38|383.18|385.9|383.7|385.9|383.7|385.38|383.18|0
1626774660000|2021-07-20 09:51:00|385.73|383.53|385.9|383.7|385.9|383.7|385.73|383.53|0
1626774670000|2021-07-20 09:51:10|385.64|383.44|385.56|383.36|385.64|383.44|385.38|383.18|0
1626774680000|2021-07-20 09:51:20|385.38|383.18|385.56|383.36|385.56|383.36|385.38|383.18|0
1626774690000|2021-07-20 09:51:30|385.38|383.18|385.47|383.27|385.56|383.36|385.38|383.18|0
1626774700000|2021-07-20 09:51:40|385.56|383.36|385.56|383.36|385.56|383.36|385.38|383.18|0
1626774710000|2021-07-20 09:51:50|385.9|383.7|385.56|383.36|385.9|383.7|385.56|383.36|0
1626774720000|2021-07-20 09:52:00|385.81|383.61|385.73|383.53|385.81|383.61|385.73|383.53|0
1626774730000|2021-07-20 09:52:10|385.56|383.36|385.64|383.44|385.64|383.44|385.56|383.36|0
1626774740000|2021-07-20 09:52:20|385.56|383.36|384.95|382.75|385.56|383.36|384.95|382.75|0
1626774750000|2021-07-20 09:52:30|385.04|382.84|385.04|382.84|385.04|382.84|384.86|382.66|0
1626774760000|2021-07-20 09:52:40|385.21|383.01|385.21|383.01|385.21|383.01|385.04|382.84|0
1626774770000|2021-07-20 09:52:50|385.12|382.92|384.69|382.49|385.21|383.01|384.69|382.49|0
1626774780000|2021-07-20 09:53:00|384.52|382.32|384.52|382.32|384.52|382.32|384.52|382.32|0
1626774790000|2021-07-20 09:53:10|384.69|382.49|384.69|382.49|384.69|382.49|384.69|382.49|0
1626774800000|2021-07-20 09:53:20|384.86|382.66|384.86|382.66|384.86|382.66|384.86|382.66|0
1626774810000|2021-07-20 09:53:30|384.52|382.32|384.69|382.49|384.69|382.49|384.52|382.32|0
1626774820000|2021-07-20 09:53:40|384.52|382.32|384.25|382.05|384.52|382.32|384.25|382.05|0
1626774830000|2021-07-20 09:53:50|384.34|382.14|385.21|383.01|385.21|383.01|384.34|382.14|0
1626774840000|2021-07-20 09:54:00|383.63|381.43|383.29|381.09|383.63|381.43|383.29|381.09|0
1626774850000|2021-07-20 09:54:10|384.72|382.52|386.82|384.62|386.82|384.62|384.55|382.35|0
1626774860000|2021-07-20 09:54:20|386.64|384.44|385.51|383.31|386.64|384.44|385.16|382.96|0
1626774870000|2021-07-20 09:54:30|385.34|383.14|385.68|383.48|385.68|383.48|385.34|383.14|0
1626774880000|2021-07-20 09:54:40|386.03|383.83|386.2|384|386.2|384|385.86|383.66|0
1626774890000|2021-07-20 09:54:50|386.03|383.83|386.55|384.35|386.55|384.35|386.03|383.83|0
1626774900000|2021-07-20 09:55:00|386.72|384.52|386.89|384.69|386.89|384.69|386.55|384.35|0
1626774910000|2021-07-20 09:55:10|386.38|384.18|386.11|383.91|386.38|384.18|386.11|383.91|0
1626774920000|2021-07-20 09:55:20|385.94|383.74|385.86|383.66|385.94|383.74|385.86|383.66|0
1626774930000|2021-07-20 09:55:30|385.68|383.48|386.03|383.83|386.03|383.83|385.59|383.39|0
1626774940000|2021-07-20 09:55:40|385.68|383.48|385.68|383.48|385.86|383.66|385.59|383.39|0
1626774950000|2021-07-20 09:55:50|385.86|383.66|386.03|383.83|386.03|383.83|385.86|383.66|0
1626774960000|2021-07-20 09:56:00|386.2|384|386.46|384.26|386.46|384.26|386.2|384|0
1626774970000|2021-07-20 09:56:10|386.2|384|386.37|384.17|386.37|384.17|386.2|384|0
1626774980000|2021-07-20 09:56:20|386.2|384|386.03|383.83|386.2|384|386.03|383.83|0
1626774990000|2021-07-20 09:56:30|386.2|384|386.37|384.17|386.37|384.17|386.2|384|0
1626775000000|2021-07-20 09:56:40|385.68|383.48|385.86|383.66|385.86|383.66|385.51|383.31|0
1626775010000|2021-07-20 09:56:50|386.03|383.83|386.03|383.83|386.03|383.83|386.03|383.83|0
1626775020000|2021-07-20 09:57:00|386.37|384.17|386.46|384.26|386.46|384.26|386.37|384.17|0
1626775030000|2021-07-20 09:57:10|386.72|384.52|386.72|384.52|386.72|384.52|386.72|384.52|0
1626775040000|2021-07-20 09:57:20|386.63|384.43|386.55|384.35|386.63|384.43|386.37|384.17|0
1626775050000|2021-07-20 09:57:30|386.63|384.43|386.72|384.52|386.72|384.52|386.63|384.43|0
1626775060000|2021-07-20 09:57:40|386.55|384.35|386.72|384.52|386.72|384.52|386.55|384.35|0
1626775070000|2021-07-20 09:57:50|386.55|384.35|386.72|384.52|386.72|384.52|386.55|384.35|0
1626775080000|2021-07-20 09:58:00|386.55|384.35|386.55|384.35|386.55|384.35|386.37|384.17|0
1626775090000|2021-07-20 09:58:10|386.72|384.52|386.72|384.52|386.72|384.52|386.55|384.35|0
1626775100000|2021-07-20 09:58:20|386.55|384.35|386.37|384.17|386.55|384.35|386.37|384.17|0
1626775110000|2021-07-20 09:58:30|386.72|384.52|387.15|384.95|387.15|384.95|386.72|384.52|0
1626775120000|2021-07-20 09:58:40|387.07|384.87|387.07|384.87|387.24|385.04|387.07|384.87|0
1626775130000|2021-07-20 09:58:50|386.89|384.69|386.89|384.69|386.89|384.69|386.72|384.52|0
1626775140000|2021-07-20 09:59:00|386.72|384.52|386.55|384.35|386.72|384.52|386.55|384.35|0
1626775150000|2021-07-20 09:59:10|386.37|384.17|386.89|384.69|386.89|384.69|386.37|384.17|0
1626775160000|2021-07-20 09:59:20|386.8|384.6|386.46|384.26|386.8|384.6|386.46|384.26|0
1626775170000|2021-07-20 09:59:30|386.55|384.35|386.55|384.35|386.72|384.52|386.55|384.35|0
1626775180000|2021-07-20 09:59:40|386.72|384.52|386.8|384.6|386.89|384.69|386.72|384.52|0
1626775190000|2021-07-20 09:59:50|386.89|384.69|386.72|384.52|386.98|384.78|386.72|384.52|0
1626775200000|2021-07-20 10:00:00|386.89|384.69|386.03|383.83|386.89|384.69|386.03|383.83|0
1626775210000|2021-07-20 10:00:10|385.68|383.48|385.51|383.31|385.85|383.65|385.51|383.31|0
1626775220000|2021-07-20 10:00:20|385.68|383.48|385.51|383.31|385.68|383.48|385.51|383.31|0
1626775230000|2021-07-20 10:00:30|385.68|383.48|386.37|384.17|386.37|384.17|385.68|383.48|0
1626775240000|2021-07-20 10:00:40|386.55|384.35|386.63|384.43|386.72|384.52|386.55|384.35|0
1626775250000|2021-07-20 10:00:50|386.55|384.35|386.37|384.17|386.55|384.35|386.37|384.17|0
1626775260000|2021-07-20 10:01:00|386.2|384|386.37|384.17|386.37|384.17|386.2|384|0
1626775270000|2021-07-20 10:01:10|386.46|384.26|386.2|384|386.46|384.26|386.2|384|0
1626775280000|2021-07-20 10:01:20|386.37|384.17|386.28|384.08|386.63|384.43|386.28|384.08|0
1626775290000|2021-07-20 10:01:30|386.03|383.83|386.28|384.08|386.28|384.08|386.03|383.83|0
1626775300000|2021-07-20 10:01:40|386.2|384|385.51|383.31|386.2|384|385.51|383.31|0
1626775310000|2021-07-20 10:01:50|385.33|383.13|385.51|383.31|385.51|383.31|385.33|383.13|0
1626775320000|2021-07-20 10:02:00|385.68|383.48|385.33|383.13|385.68|383.48|385.33|383.13|0
1626775330000|2021-07-20 10:02:10|385.51|383.31|385.33|383.13|385.51|383.31|385.33|383.13|0
1626775340000|2021-07-20 10:02:20|385.16|382.96|384.99|382.79|385.16|382.96|384.99|382.79|0
1626775350000|2021-07-20 10:02:30|385.16|382.96|384.99|382.79|385.16|382.96|384.99|382.79|0
1626775360000|2021-07-20 10:02:40|385.07|382.87|384.64|382.44|385.07|382.87|384.64|382.44|0
1626775370000|2021-07-20 10:02:50|384.47|382.27|384.64|382.44|384.64|382.44|384.47|382.27|0
1626775380000|2021-07-20 10:03:00|385.51|383.31|385.33|383.13|385.51|383.31|385.07|382.87|0
1626775390000|2021-07-20 10:03:10|385.24|383.04|385.16|382.96|385.33|383.13|385.16|382.96|0
1626775400000|2021-07-20 10:03:20|385.42|383.22|385.24|383.04|385.42|383.22|385.16|382.96|0
1626775410000|2021-07-20 10:03:30|385.51|383.31|384.99|382.79|385.51|383.31|384.99|382.79|0
1626775420000|2021-07-20 10:03:40|384.81|382.61|384.64|382.44|384.81|382.61|384.64|382.44|0
1626775430000|2021-07-20 10:03:50|384.99|382.79|385.33|383.13|385.33|383.13|384.99|382.79|0
1626775440000|2021-07-20 10:04:00|385.16|382.96|385.33|383.13|385.33|383.13|385.16|382.96|0
1626775450000|2021-07-20 10:04:10|385.24|383.04|385.68|383.48|385.68|383.48|385.24|383.04|0
1626775460000|2021-07-20 10:04:20|385.51|383.31|385.51|383.31|385.51|383.31|385.51|383.31|0
1626775480000|2021-07-20 10:04:40|385.68|383.48|385.85|383.65|385.85|383.65|385.68|383.48|0
1626775490000|2021-07-20 10:04:50|385.51|383.31|385.68|383.48|385.68|383.48|385.33|383.13|0
1626775500000|2021-07-20 10:05:00|385.85|383.65|385.51|383.31|385.85|383.65|385.51|383.31|0
1626775510000|2021-07-20 10:05:10|385.42|383.22|385.51|383.31|385.51|383.31|385.33|383.13|0
1626775520000|2021-07-20 10:05:20|385.85|383.65|385.85|383.65|385.93|383.73|385.85|383.65|0
1626775530000|2021-07-20 10:05:30|385.68|383.48|386.2|384|386.2|384|385.68|383.48|0
1626775540000|2021-07-20 10:05:40|386.54|384.34|386.54|384.34|386.54|384.34|386.37|384.17|0
1626775550000|2021-07-20 10:05:50|386.45|384.25|386.72|384.52|386.72|384.52|386.45|384.25|0
1626775560000|2021-07-20 10:06:00|386.8|384.6|386.72|384.52|386.8|384.6|386.54|384.34|0
1626775570000|2021-07-20 10:06:10|386.89|384.69|386.97|384.77|387.06|384.86|386.89|384.69|0
1626775580000|2021-07-20 10:06:20|387.06|384.86|387.06|384.86|387.24|385.04|387.06|384.86|0
1626775590000|2021-07-20 10:06:30|387.24|385.04|386.89|384.69|387.24|385.04|386.89|384.69|0
1626775600000|2021-07-20 10:06:40|386.72|384.52|386.89|384.69|386.89|384.69|386.72|384.52|0
1626775610000|2021-07-20 10:06:50|387.06|384.86|386.72|384.52|387.06|384.86|386.72|384.52|0
1626775620000|2021-07-20 10:07:00|386.89|384.69|386.72|384.52|386.89|384.69|386.72|384.52|0
1626775630000|2021-07-20 10:07:10|386.89|384.69|386.72|384.52|386.89|384.69|386.72|384.52|0
1626775640000|2021-07-20 10:07:20|386.89|384.69|387.24|385.04|387.24|385.04|386.89|384.69|0
1626775650000|2021-07-20 10:07:30|387.41|385.21|387.58|385.38|387.58|385.38|387.41|385.21|0
1626775660000|2021-07-20 10:07:40|387.49|385.29|387.58|385.38|387.58|385.38|387.49|385.29|0
1626775670000|2021-07-20 10:07:50|387.76|385.56|387.93|385.73|387.93|385.73|387.76|385.56|0
1626775680000|2021-07-20 10:08:00|387.84|385.64|387.84|385.64|387.84|385.64|387.76|385.56|0
1626775690000|2021-07-20 10:08:10|387.76|385.56|387.58|385.38|387.76|385.56|387.58|385.38|0
1626775700000|2021-07-20 10:08:20|387.76|385.56|387.93|385.73|387.93|385.73|387.76|385.56|0
1626775710000|2021-07-20 10:08:30|388.01|385.81|388.8|386.6|388.8|386.6|388.01|385.81|0
1626775720000|2021-07-20 10:08:40|388.97|386.77|388.97|386.77|389.32|387.12|388.97|386.77|0
1626775730000|2021-07-20 10:08:50|389.14|386.94|389.05|386.85|389.14|386.94|389.05|386.85|0
1626775740000|2021-07-20 10:09:00|389.14|386.94|388.97|386.77|389.14|386.94|388.8|386.6|0
1626775750000|2021-07-20 10:09:10|388.8|386.6|388.97|386.77|388.97|386.77|388.8|386.6|0
1626775760000|2021-07-20 10:09:20|389.14|386.94|388.8|386.6|389.14|386.94|388.8|386.6|0
1626775770000|2021-07-20 10:09:30|388.97|386.77|389.32|387.12|389.32|387.12|388.97|386.77|0
1626775780000|2021-07-20 10:09:40|389.14|386.94|389.14|386.94|389.32|387.12|389.14|386.94|0
1626775790000|2021-07-20 10:09:50|389.32|387.12|389.14|386.94|389.32|387.12|389.14|386.94|0
1626775800000|2021-07-20 10:10:00|389.05|386.85|389.14|386.94|389.14|386.94|388.97|386.77|0
1626775810000|2021-07-20 10:10:10|389.32|387.12|389.05|386.85|389.32|387.12|388.97|386.77|0
1626775820000|2021-07-20 10:10:20|389.32|387.12|389.49|387.29|389.49|387.29|389.32|387.12|0
1626775830000|2021-07-20 10:10:30|389.32|387.12|389.32|387.12|389.49|387.29|389.32|387.12|0
1626775840000|2021-07-20 10:10:40|389.49|387.29|389.14|386.94|389.49|387.29|388.97|386.77|0
1626775850000|2021-07-20 10:10:50|388.97|386.77|389.32|387.12|389.32|387.12|388.97|386.77|0
1626775860000|2021-07-20 10:11:00|389.14|386.94|389.4|387.2|389.49|387.29|389.14|386.94|0
1626775870000|2021-07-20 10:11:10|389.49|387.29|389.66|387.46|389.66|387.46|389.49|387.29|0
1626775890000|2021-07-20 10:11:30|389.49|387.29|389.4|387.2|389.49|387.29|389.4|387.2|0
1626775900000|2021-07-20 10:11:40|389.49|387.29|389.49|387.29|389.49|387.29|389.49|387.29|0
1626775910000|2021-07-20 10:11:50|390.18|387.98|390.53|388.33|390.53|388.33|390.18|387.98|0
1626775920000|2021-07-20 10:12:00|390.36|388.16|390.36|388.16|390.36|388.16|390.36|388.16|0
1626775930000|2021-07-20 10:12:10|390.53|388.33|390.71|388.51|390.71|388.51|390.53|388.33|0
1626775940000|2021-07-20 10:12:20|391.05|388.85|391.23|389.03|391.23|389.03|391.05|388.85|0
1626775950000|2021-07-20 10:12:30|390.88|388.68|391.31|389.11|391.4|389.2|390.88|388.68|0
1626775960000|2021-07-20 10:12:40|391.4|389.2|391.75|389.55|391.75|389.55|391.4|389.2|0
1626775970000|2021-07-20 10:12:50|392.62|390.42|392.62|390.42|392.62|390.42|392.53|390.33|0
1626775980000|2021-07-20 10:13:00|392.45|390.25|392.1|389.9|392.45|390.25|392.1|389.9|0
1626775990000|2021-07-20 10:13:10|392.62|390.42|392.53|390.33|392.62|390.42|392.53|390.33|0
1626776000000|2021-07-20 10:13:20|392.62|390.42|392.45|390.25|392.62|390.42|392.45|390.25|0
1626776010000|2021-07-20 10:13:30|392.62|390.42|392.62|390.42|392.62|390.42|392.62|390.42|0
1626776020000|2021-07-20 10:13:40|392.8|390.6|392.62|390.42|392.8|390.6|392.62|390.42|0
1626776030000|2021-07-20 10:13:50|392.45|390.25|392.45|390.25|392.62|390.42|392.45|390.25|0
1626776040000|2021-07-20 10:14:00|392.62|390.42|392.18|389.98|392.62|390.42|392.18|389.98|0
1626776050000|2021-07-20 10:14:10|392.1|389.9|392.18|389.98|392.18|389.98|392.1|389.9|0
1626776060000|2021-07-20 10:14:20|392.1|389.9|392.1|389.9|392.27|390.07|392.1|389.9|0
1626776070000|2021-07-20 10:14:30|391.92|389.72|391.75|389.55|391.92|389.72|391.75|389.55|0
1626776080000|2021-07-20 10:14:40|391.58|389.38|391.92|389.72|391.92|389.72|391.58|389.38|0
1626776090000|2021-07-20 10:14:50|392.1|389.9|391.58|389.38|392.1|389.9|391.58|389.38|0
1626776100000|2021-07-20 10:15:00|391.75|389.55|391.58|389.38|391.75|389.55|391.58|389.38|0
1626776110000|2021-07-20 10:15:10|391.75|389.55|392.1|389.9|392.1|389.9|391.75|389.55|0
1626776120000|2021-07-20 10:15:20|392.27|390.07|392.45|390.25|392.53|390.33|392.27|390.07|0
1626776130000|2021-07-20 10:15:30|392.27|390.07|392.62|390.42|392.62|390.42|392.27|390.07|0
1626776140000|2021-07-20 10:15:40|392.97|390.77|392.97|390.77|392.97|390.77|392.8|390.6|0
1626776150000|2021-07-20 10:15:50|392.8|390.6|392.62|390.42|392.8|390.6|392.62|390.42|0
1626776160000|2021-07-20 10:16:00|392.45|390.25|392.62|390.42|392.62|390.42|392.45|390.25|0
1626776170000|2021-07-20 10:16:10|392.8|390.6|392.88|390.68|392.88|390.68|392.8|390.6|0
1626776180000|2021-07-20 10:16:20|392.8|390.6|392.27|390.07|392.8|390.6|392.27|390.07|0
1626776190000|2021-07-20 10:16:30|392.1|389.9|392.27|390.07|392.27|390.07|391.92|389.72|0
1626776200000|2021-07-20 10:16:40|392.45|390.25|392.27|390.07|392.45|390.25|392.27|390.07|0
1626776210000|2021-07-20 10:16:50|392.36|390.16|392.45|390.25|392.45|390.25|392.36|390.16|0
1626776220000|2021-07-20 10:17:00|392.18|389.98|392.1|389.9|392.18|389.98|392.1|389.9|0
1626776230000|2021-07-20 10:17:10|392.27|390.07|392.1|389.9|392.27|390.07|392.1|389.9|0
1626776240000|2021-07-20 10:17:20|392.27|390.07|392.27|390.07|392.27|390.07|392.27|390.07|0
1626776250000|2021-07-20 10:17:30|392.1|389.9|391.75|389.55|392.1|389.9|391.75|389.55|0
1626776260000|2021-07-20 10:17:40|391.57|389.37|391.75|389.55|391.75|389.55|391.57|389.37|0
1626776270000|2021-07-20 10:17:50|391.83|389.63|391.92|389.72|391.92|389.72|391.83|389.63|0
1626776280000|2021-07-20 10:18:00|392.01|389.81|391.83|389.63|392.1|389.9|391.83|389.63|0
1626776290000|2021-07-20 10:18:10|391.92|389.72|391.75|389.55|391.92|389.72|391.75|389.55|0
1626776300000|2021-07-20 10:18:20|391.83|389.63|391.57|389.37|391.92|389.72|391.57|389.37|0
1626776310000|2021-07-20 10:18:30|391.75|389.55|391.4|389.2|391.75|389.55|391.4|389.2|0
1626776320000|2021-07-20 10:18:40|391.57|389.37|391.66|389.46|391.75|389.55|391.57|389.37|0
1626776330000|2021-07-20 10:18:50|391.57|389.37|391.4|389.2|391.57|389.37|391.4|389.2|0
1626776340000|2021-07-20 10:19:00|391.57|389.37|391.57|389.37|391.57|389.37|391.57|389.37|0
1626776360000|2021-07-20 10:19:20|391.92|389.72|391.92|389.72|391.92|389.72|391.75|389.55|0
1626776370000|2021-07-20 10:19:30|392.1|389.9|392.01|389.81|392.27|390.07|392.01|389.81|0
1626776380000|2021-07-20 10:19:40|391.75|389.55|391.75|389.55|391.75|389.55|391.75|389.55|0
1626776390000|2021-07-20 10:19:50|391.57|389.37|391.75|389.55|391.75|389.55|391.57|389.37|0
1626776400000|2021-07-20 10:20:00|392.1|389.9|392.27|390.07|392.27|390.07|392.1|389.9|0
1626776410000|2021-07-20 10:20:10|392.1|389.9|392.1|389.9|392.1|389.9|392.1|389.9|0
1626776430000|2021-07-20 10:20:30|392.27|390.07|392.44|390.24|392.44|390.24|392.27|390.07|0
1626776440000|2021-07-20 10:20:40|392.62|390.42|392.79|390.59|392.79|390.59|392.62|390.42|0
1626776450000|2021-07-20 10:20:50|392.62|390.42|392.62|390.42|392.79|390.59|392.62|390.42|0
1626776460000|2021-07-20 10:21:00|392.44|390.24|392.27|390.07|392.44|390.24|392.27|390.07|0
1626776470000|2021-07-20 10:21:10|392.44|390.24|392.27|390.07|392.44|390.24|392.27|390.07|0
1626776480000|2021-07-20 10:21:20|391.92|389.72|391.92|389.72|391.92|389.72|391.75|389.55|0
1626776490000|2021-07-20 10:21:30|391.75|389.55|391.75|389.55|391.75|389.55|391.57|389.37|0
1626776500000|2021-07-20 10:21:40|391.92|389.72|391.75|389.55|391.92|389.72|391.75|389.55|0
1626776510000|2021-07-20 10:21:50|391.92|389.72|391.57|389.37|391.92|389.72|391.57|389.37|0
1626776520000|2021-07-20 10:22:00|391.75|389.55|391.57|389.37|391.75|389.55|391.57|389.37|0
1626776530000|2021-07-20 10:22:10|391.66|389.46|391.57|389.37|391.75|389.55|391.57|389.37|0
1626776540000|2021-07-20 10:22:20|391.75|389.55|391.75|389.55|391.75|389.55|391.75|389.55|0
1626776550000|2021-07-20 10:22:30|391.92|389.72|391.92|389.72|392.1|389.9|391.92|389.72|0
1626776560000|2021-07-20 10:22:40|391.75|389.55|391.75|389.55|391.75|389.55|391.75|389.55|0
1626776570000|2021-07-20 10:22:50|391.92|389.72|391.92|389.72|392.1|389.9|391.92|389.72|0
1626776580000|2021-07-20 10:23:00|392.09|389.89|391.92|389.72|392.09|389.89|391.92|389.72|0
1626776590000|2021-07-20 10:23:10|391.83|389.63|391.4|389.2|391.83|389.63|391.4|389.2|0
1626776600000|2021-07-20 10:23:20|391.22|389.02|391.22|389.02|391.22|389.02|391.22|389.02|0
1626776610000|2021-07-20 10:23:30|391.31|389.11|391.4|389.2|391.4|389.2|391.31|389.11|0
1626776620000|2021-07-20 10:23:40|391.22|389.02|391.05|388.85|391.22|389.02|391.05|388.85|0
1626776630000|2021-07-20 10:23:50|391.22|389.02|391.22|389.02|391.4|389.2|391.22|389.02|0
1626776640000|2021-07-20 10:24:00|391.05|388.85|390.87|388.67|391.13|388.93|390.87|388.67|0
1626776650000|2021-07-20 10:24:10|391.05|388.85|390.87|388.67|391.05|388.85|390.87|388.67|0
1626776660000|2021-07-20 10:24:20|390.96|388.76|390.87|388.67|391.05|388.85|390.87|388.67|0
1626776670000|2021-07-20 10:24:30|391.05|388.85|390.87|388.67|391.05|388.85|390.87|388.67|0
1626776680000|2021-07-20 10:24:40|390.96|388.76|390.7|388.5|391.05|388.85|390.7|388.5|0
1626776690000|2021-07-20 10:24:50|390.53|388.33|390.44|388.24|390.7|388.5|390.44|388.24|0
1626776700000|2021-07-20 10:25:00|390.35|388.15|390.7|388.5|390.7|388.5|390.35|388.15|0
1626776710000|2021-07-20 10:25:10|390.87|388.67|390.35|388.15|391.05|388.85|390.35|388.15|0
1626776720000|2021-07-20 10:25:20|390.53|388.33|390.35|388.15|390.53|388.33|390.35|388.15|0
1626776730000|2021-07-20 10:25:30|390.18|387.98|390.18|387.98|390.35|388.15|390.18|387.98|0
1626776740000|2021-07-20 10:25:40|390|387.8|390.09|387.89|390.09|387.89|390|387.8|0
1626776750000|2021-07-20 10:25:50|390.18|387.98|390|387.8|390.18|387.98|390|387.8|0
1626776760000|2021-07-20 10:26:00|389.66|387.46|389.48|387.28|389.83|387.63|389.48|387.28|0
1626776770000|2021-07-20 10:26:10|389.31|387.11|389.57|387.37|389.57|387.37|389.31|387.11|0
1626776780000|2021-07-20 10:26:20|389.48|387.28|389.74|387.54|389.83|387.63|389.48|387.28|0
1626776790000|2021-07-20 10:26:30|389.66|387.46|389.48|387.28|389.66|387.46|389.31|387.11|0
1626776820000|2021-07-20 10:27:00|389.39|387.19|389.48|387.28|389.48|387.28|389.39|387.19|0
1626776830000|2021-07-20 10:27:10|389.31|387.11|389.66|387.46|389.66|387.46|389.31|387.11|0
1626776840000|2021-07-20 10:27:20|390.18|387.98|390.26|388.06|390.26|388.06|390.09|387.89|0
1626776850000|2021-07-20 10:27:30|390.35|388.15|390.35|388.15|390.43|388.23|390.35|388.15|0
1626776860000|2021-07-20 10:27:40|390.53|388.33|390.26|388.06|390.53|388.33|390.26|388.06|0
1626776870000|2021-07-20 10:27:50|390.53|388.33|390.35|388.15|390.53|388.33|390.35|388.15|0
1626776880000|2021-07-20 10:28:00|390.52|388.32|390.87|388.67|390.87|388.67|390.52|388.32|0
1626776890000|2021-07-20 10:28:10|391.22|389.02|391.22|389.02|391.22|389.02|391.13|388.93|0
1626776900000|2021-07-20 10:28:20|391.3|389.1|391.05|388.85|391.3|389.1|391.05|388.85|0
1626776910000|2021-07-20 10:28:30|390.87|388.67|390.35|388.15|390.87|388.67|390.35|388.15|0
1626776930000|2021-07-20 10:28:50|390.26|388.06|390.52|388.32|390.52|388.32|390.26|388.06|0
1626776940000|2021-07-20 10:29:00|390.35|388.15|390.35|388.15|390.52|388.32|390.35|388.15|0
1626776950000|2021-07-20 10:29:10|390.52|388.32|391.05|388.85|391.22|389.02|390.52|388.32|0
1626776960000|2021-07-20 10:29:20|391.13|388.93|391.22|389.02|391.22|389.02|391.13|388.93|0
1626776970000|2021-07-20 10:29:30|391.39|389.19|391.57|389.37|391.57|389.37|391.39|389.19|0
1626776980000|2021-07-20 10:29:40|391.39|389.19|391.39|389.19|391.57|389.37|391.39|389.19|0
1626776990000|2021-07-20 10:29:50|391.48|389.28|391.57|389.37|391.74|389.54|391.48|389.28|0
1626777000000|2021-07-20 10:30:00|391.74|389.54|391.74|389.54|391.74|389.54|391.57|389.37|0
1626777010000|2021-07-20 10:30:10|391.92|389.72|392.09|389.89|392.09|389.89|391.92|389.72|0
1626777020000|2021-07-20 10:30:20|392.27|390.07|392.09|389.89|392.27|390.07|392.09|389.89|0
1626777030000|2021-07-20 10:30:30|392.27|390.07|392.27|390.07|392.27|390.07|392.27|390.07|0
1626777040000|2021-07-20 10:30:40|392.17|389.97|392.27|390.07|392.27|390.07|392.17|389.97|0
1626777050000|2021-07-20 10:30:50|392.44|390.24|392.44|390.24|392.44|390.24|392.44|390.24|0
1626777060000|2021-07-20 10:31:00|392.27|390.07|392.35|390.15|392.44|390.24|392.27|390.07|0
1626777070000|2021-07-20 10:31:10|392.44|390.24|392.27|390.07|392.44|390.24|392.27|390.07|0
1626777080000|2021-07-20 10:31:20|392.44|390.24|392.27|390.07|392.44|390.24|392.09|389.89|0
1626777090000|2021-07-20 10:31:30|392.17|389.97|391.74|389.54|392.17|389.97|391.74|389.54|0
1626777100000|2021-07-20 10:31:40|391.57|389.37|391.83|389.63|391.83|389.63|391.57|389.37|0
1626777110000|2021-07-20 10:31:50|391.74|389.54|391.92|389.72|391.92|389.72|391.74|389.54|0
1626777120000|2021-07-20 10:32:00|392.09|389.89|391.57|389.37|392.09|389.89|391.57|389.37|0
1626777130000|2021-07-20 10:32:10|391.65|389.45|391.39|389.19|391.65|389.45|391.39|389.19|0
1626777140000|2021-07-20 10:32:20|391.65|389.45|391.57|389.37|391.65|389.45|391.57|389.37|0
1626777150000|2021-07-20 10:32:30|391.74|389.54|391.74|389.54|391.74|389.54|391.74|389.54|0
1626777170000|2021-07-20 10:32:50|391.39|389.19|390.87|388.67|391.39|389.19|390.87|388.67|0
1626777180000|2021-07-20 10:33:00|390.7|388.5|391.04|388.84|391.04|388.84|390.7|388.5|0
1626777190000|2021-07-20 10:33:10|390.87|388.67|390.95|388.75|390.95|388.75|390.78|388.58|0
1626777200000|2021-07-20 10:33:20|390.87|388.67|390.7|388.5|390.87|388.67|390.7|388.5|0
1626777210000|2021-07-20 10:33:30|390.78|388.58|390.78|388.58|390.78|388.58|390.78|388.58|0
1626777220000|2021-07-20 10:33:40|391.04|388.84|391.39|389.19|391.39|389.19|391.04|388.84|0
1626777230000|2021-07-20 10:33:50|391.22|389.02|391.22|389.02|391.22|389.02|391.22|389.02|0
1626777240000|2021-07-20 10:34:00|391.39|389.19|391.39|389.19|391.39|389.19|391.3|389.1|0
1626777250000|2021-07-20 10:34:10|391.22|389.02|391.22|389.02|391.22|389.02|391.22|389.02|0
1626777260000|2021-07-20 10:34:20|391.39|389.19|391.65|389.45|391.65|389.45|391.22|389.02|0
1626777270000|2021-07-20 10:34:30|391.74|389.54|392.09|389.89|392.09|389.89|391.57|389.37|0
1626777280000|2021-07-20 10:34:40|391.74|389.54|391.74|389.54|391.74|389.54|391.74|389.54|0
1626777290000|2021-07-20 10:34:50|391.91|389.71|391.91|389.71|391.91|389.71|391.91|389.71|0
1626777300000|2021-07-20 10:35:00|392|389.8|392.09|389.89|392.09|389.89|392|389.8|0
1626777310000|2021-07-20 10:35:10|392.17|389.97|391.91|389.71|392.17|389.97|391.91|389.71|0
1626777320000|2021-07-20 10:35:20|392.09|389.89|392.09|389.89|392.09|389.89|392.09|389.89|0
1626777330000|2021-07-20 10:35:30|392.17|389.97|392.09|389.89|392.26|390.06|392.09|389.89|0
1626777360000|2021-07-20 10:36:00|391.91|389.71|391.91|389.71|391.91|389.71|391.91|389.71|0
1626777370000|2021-07-20 10:36:10|392.09|389.89|392.09|389.89|392.09|389.89|392.09|389.89|0
1626777380000|2021-07-20 10:36:20|392.17|389.97|392.09|389.89|392.17|389.97|392.09|389.89|0
1626777390000|2021-07-20 10:36:30|392.26|390.06|392.26|390.06|392.26|390.06|392.26|390.06|0
1626777400000|2021-07-20 10:36:40|392.09|389.89|391.91|389.71|392.09|389.89|391.91|389.71|0
1626777410000|2021-07-20 10:36:50|391.74|389.54|391.74|389.54|391.74|389.54|391.74|389.54|0
1626777420000|2021-07-20 10:37:00|391.57|389.37|391.22|389.02|391.57|389.37|391.22|389.02|0
1626777430000|2021-07-20 10:37:10|391.39|389.19|391.39|389.19|391.74|389.54|391.39|389.19|0
1626777440000|2021-07-20 10:37:20|391.47|389.27|391.56|389.36|391.57|389.37|391.47|389.27|0
1626777450000|2021-07-20 10:37:30|391.74|389.54|391.39|389.19|391.74|389.54|391.39|389.19|0
1626777460000|2021-07-20 10:37:40|391.22|389.02|391.39|389.19|391.39|389.19|391.22|389.02|0
1626777470000|2021-07-20 10:37:50|391.47|389.27|391.39|389.19|391.47|389.27|391.39|389.19|0
1626777480000|2021-07-20 10:38:00|391.47|389.27|391.56|389.36|391.56|389.36|391.39|389.19|0
1626777490000|2021-07-20 10:38:10|391.65|389.45|391.91|389.71|391.91|389.71|391.56|389.36|0
1626777500000|2021-07-20 10:38:20|392|389.8|391.91|389.71|392|389.8|391.91|389.71|0
1626777510000|2021-07-20 10:38:30|392.09|389.89|391.74|389.54|392.09|389.89|391.74|389.54|0
1626777520000|2021-07-20 10:38:40|391.56|389.36|391.39|389.19|391.56|389.36|391.39|389.19|0
1626777530000|2021-07-20 10:38:50|391.74|389.54|391.74|389.54|391.74|389.54|391.74|389.54|0
1626777540000|2021-07-20 10:39:00|391.56|389.36|391.56|389.36|391.56|389.36|391.22|389.02|0
1626777550000|2021-07-20 10:39:10|391.74|389.54|391.74|389.54|391.74|389.54|391.74|389.54|0
1626777560000|2021-07-20 10:39:20|391.56|389.36|391.56|389.36|391.56|389.36|391.56|389.36|0
1626777570000|2021-07-20 10:39:30|391.74|389.54|391.47|389.27|391.74|389.54|391.39|389.19|0
1626777580000|2021-07-20 10:39:40|391.56|389.36|391.56|389.36|391.56|389.36|391.56|389.36|0
1626777590000|2021-07-20 10:39:50|391.47|389.27|391.39|389.19|391.56|389.36|391.39|389.19|0
1626777600000|2021-07-20 10:40:00|391.56|389.36|391.56|389.36|391.56|389.36|391.39|389.19|0
1626777610000|2021-07-20 10:40:10|391.39|389.19|391.56|389.36|391.56|389.36|391.39|389.19|0
1626777620000|2021-07-20 10:40:20|391.39|389.19|391.39|389.19|391.39|389.19|391.22|389.02|0
1626777630000|2021-07-20 10:40:30|391.47|389.27|391.56|389.36|391.56|389.36|391.47|389.27|0
1626777640000|2021-07-20 10:40:40|391.65|389.45|391.65|389.45|391.65|389.45|391.65|389.45|0
1626777650000|2021-07-20 10:40:50|391.74|389.54|391.74|389.54|391.74|389.54|391.56|389.36|0
1626777660000|2021-07-20 10:41:00|391.91|389.71|391.74|389.54|391.91|389.71|391.74|389.54|0
1626777700000|2021-07-20 10:41:40|391.56|389.36|391.56|389.36|391.56|389.36|391.56|389.36|0
1626777710000|2021-07-20 10:41:50|391.39|389.19|391.3|389.1|391.39|389.19|391.21|389.01|0
1626777720000|2021-07-20 10:42:00|391.21|389.01|391.04|388.84|391.21|389.01|390.87|388.67|0
1626777730000|2021-07-20 10:42:10|390.87|388.67|391.04|388.84|391.04|388.84|390.87|388.67|0
1626777740000|2021-07-20 10:42:20|390.87|388.67|390.87|388.67|390.87|388.67|390.87|388.67|0
1626777750000|2021-07-20 10:42:30|390.69|388.49|390.69|388.49|390.69|388.49|390.69|388.49|0
1626777760000|2021-07-20 10:42:40|390.52|388.32|390.78|388.58|390.78|388.58|390.52|388.32|0
1626777770000|2021-07-20 10:42:50|391.04|388.84|390.87|388.67|391.04|388.84|390.87|388.67|0
1626777780000|2021-07-20 10:43:00|391.04|388.84|390.87|388.67|391.04|388.84|390.87|388.67|0
1626777790000|2021-07-20 10:43:10|390.69|388.49|390.52|388.32|390.87|388.67|390.52|388.32|0
1626777800000|2021-07-20 10:43:20|390.69|388.49|390.69|388.49|390.69|388.49|390.69|388.49|0
1626777810000|2021-07-20 10:43:30|390.52|388.32|390.52|388.32|390.52|388.32|390.52|388.32|0
1626777820000|2021-07-20 10:43:40|390.43|388.23|390.43|388.23|390.43|388.23|390.43|388.23|0
1626777830000|2021-07-20 10:43:50|390.34|388.14|390.69|388.49|390.69|388.49|390.34|388.14|0
1626777840000|2021-07-20 10:44:00|390.52|388.32|390.52|388.32|390.52|388.32|390.52|388.32|0
1626777850000|2021-07-20 10:44:10|390.34|388.14|390.34|388.14|390.34|388.14|390.34|388.14|0
1626777860000|2021-07-20 10:44:20|390.69|388.49|390.69|388.49|390.69|388.49|390.69|388.49|0
1626777870000|2021-07-20 10:44:30|390.86|388.66|390.86|388.66|390.86|388.66|390.86|388.66|0
1626777890000|2021-07-20 10:44:50|390.69|388.49|390.69|388.49|390.69|388.49|390.69|388.49|0
1626777900000|2021-07-20 10:45:00|390.86|388.66|390.86|388.66|390.86|388.66|390.86|388.66|0
1626777910000|2021-07-20 10:45:10|391.21|389.01|391.21|389.01|391.21|389.01|391.04|388.84|0
1626777920000|2021-07-20 10:45:20|391.39|389.19|391.74|389.54|391.74|389.54|391.39|389.19|0
1626777940000|2021-07-20 10:45:40|391.64|389.44|391.56|389.36|391.64|389.44|391.39|389.19|0
1626777950000|2021-07-20 10:45:50|391.39|389.19|390.86|388.66|391.39|389.19|390.86|388.66|0
1626777960000|2021-07-20 10:46:00|390.69|388.49|390.69|388.49|390.69|388.49|390.69|388.49|0
1626777970000|2021-07-20 10:46:10|390.86|388.66|390.86|388.66|390.86|388.66|390.69|388.49|0
1626777980000|2021-07-20 10:46:20|390.69|388.49|390.86|388.66|390.86|388.66|390.69|388.49|0
1626777990000|2021-07-20 10:46:30|390.69|388.49|390.86|388.66|390.86|388.66|390.69|388.49|0
1626778000000|2021-07-20 10:46:40|390.69|388.49|390.69|388.49|390.69|388.49|390.69|388.49|0
1626778010000|2021-07-20 10:46:50|390.52|388.32|390.34|388.14|390.52|388.32|390.34|388.14|0
1626778020000|2021-07-20 10:47:00|390.52|388.32|390.34|388.14|390.52|388.32|390.34|388.14|0
1626778040000|2021-07-20 10:47:20|390.52|388.32|390.34|388.14|390.69|388.49|390.34|388.14|0
1626778050000|2021-07-20 10:47:30|390.52|388.32|390.34|388.14|390.52|388.32|390.34|388.14|0
1626778060000|2021-07-20 10:47:40|390.42|388.22|390.42|388.22|390.42|388.22|390.42|388.22|0
1626778070000|2021-07-20 10:47:50|390.34|388.14|389.99|387.79|390.52|388.32|389.99|387.79|0
1626778080000|2021-07-20 10:48:00|389.82|387.62|389.47|387.27|389.82|387.62|389.47|387.27|0
1626778090000|2021-07-20 10:48:10|389.65|387.45|389.3|387.1|389.65|387.45|389.3|387.1|0
1626778100000|2021-07-20 10:48:20|389.12|386.92|388.78|386.58|389.12|386.92|388.78|386.58|0
1626778110000|2021-07-20 10:48:30|388.6|386.4|388.78|386.58|388.78|386.58|388.6|386.4|0
1626778120000|2021-07-20 10:48:40|388.6|386.4|388.26|386.06|388.6|386.4|387.91|385.71|0
1626778130000|2021-07-20 10:48:50|388.08|385.88|387.91|385.71|388.26|386.06|387.73|385.53|0
1626778140000|2021-07-20 10:49:00|387.82|385.62|388.26|386.06|388.26|386.06|387.82|385.62|0
1626778150000|2021-07-20 10:49:10|388.43|386.23|388.43|386.23|388.43|386.23|388.34|386.14|0
1626778160000|2021-07-20 10:49:20|388.6|386.4|387.73|385.53|388.6|386.4|387.73|385.53|0
1626778170000|2021-07-20 10:49:30|387.39|385.19|387.73|385.53|387.73|385.53|387.39|385.19|0
1626778180000|2021-07-20 10:49:40|387.56|385.36|387.56|385.36|387.56|385.36|387.56|385.36|0
1626778190000|2021-07-20 10:49:50|387.39|385.19|387.73|385.53|387.73|385.53|387.39|385.19|0
1626778200000|2021-07-20 10:50:00|387.56|385.36|387.73|385.53|387.73|385.53|387.56|385.36|0
1626778210000|2021-07-20 10:50:10|387.91|385.71|387.91|385.71|387.91|385.71|387.73|385.53|0
1626778220000|2021-07-20 10:50:20|388.08|385.88|388.08|385.88|388.25|386.05|388.08|385.88|0
1626778230000|2021-07-20 10:50:30|388.25|386.05|388.43|386.23|388.43|386.23|388.25|386.05|0
1626778240000|2021-07-20 10:50:40|388.25|386.05|387.73|385.53|388.25|386.05|387.73|385.53|0
1626778250000|2021-07-20 10:50:50|387.91|385.71|388.08|385.88|388.08|385.88|387.91|385.71|0
1626778260000|2021-07-20 10:51:00|387.91|385.71|388.08|385.88|388.08|385.88|387.91|385.71|0
1626778270000|2021-07-20 10:51:10|388.25|386.05|387.91|385.71|388.25|386.05|387.91|385.71|0
1626778280000|2021-07-20 10:51:20|387.82|385.62|387.56|385.36|387.82|385.62|387.56|385.36|0
1626778290000|2021-07-20 10:51:30|387.21|385.01|387.56|385.36|387.73|385.53|387.21|385.01|0
1626778300000|2021-07-20 10:51:40|387.39|385.19|387.56|385.36|387.73|385.53|387.39|385.19|0
1626778310000|2021-07-20 10:51:50|387.39|385.19|387.56|385.36|387.56|385.36|387.39|385.19|0
1626778320000|2021-07-20 10:52:00|387.39|385.19|387.73|385.53|387.91|385.71|387.39|385.19|0
1626778330000|2021-07-20 10:52:10|387.56|385.36|387.39|385.19|387.56|385.36|387.39|385.19|0
1626778340000|2021-07-20 10:52:20|387.21|385.01|387.73|385.53|387.73|385.53|387.21|385.01|0
1626778350000|2021-07-20 10:52:30|387.91|385.71|387.99|385.79|388.08|385.88|387.91|385.71|0
1626778360000|2021-07-20 10:52:40|387.73|385.53|387.91|385.71|387.91|385.71|387.73|385.53|0
1626778370000|2021-07-20 10:52:50|387.82|385.62|387.39|385.19|387.82|385.62|387.39|385.19|0
1626778380000|2021-07-20 10:53:00|387.56|385.36|387.82|385.62|387.82|385.62|387.56|385.36|0
1626778390000|2021-07-20 10:53:10|387.91|385.71|388.08|385.88|388.08|385.88|387.91|385.71|0
1626778400000|2021-07-20 10:53:20|387.91|385.71|387.99|385.79|387.99|385.79|387.91|385.71|0
1626778410000|2021-07-20 10:53:30|388.08|385.88|388.25|386.05|388.25|386.05|388.08|385.88|0
1626778420000|2021-07-20 10:53:40|388.08|385.88|388.08|385.88|388.25|386.05|388.08|385.88|0
1626778430000|2021-07-20 10:53:50|387.99|385.79|387.91|385.71|387.99|385.79|387.91|385.71|0
1626778440000|2021-07-20 10:54:00|388.08|385.88|388.25|386.05|388.25|386.05|388.08|385.88|0
1626778450000|2021-07-20 10:54:10|388.43|386.23|388.43|386.23|388.6|386.4|388.43|386.23|0
1626778460000|2021-07-20 10:54:20|388.77|386.57|388.86|386.66|388.86|386.66|388.77|386.57|0
1626778470000|2021-07-20 10:54:30|388.95|386.75|388.77|386.57|388.95|386.75|388.77|386.57|0
1626778480000|2021-07-20 10:54:40|388.86|386.66|389.29|387.09|389.29|387.09|388.86|386.66|0
1626778490000|2021-07-20 10:54:50|389.47|387.27|389.12|386.92|389.47|387.27|388.95|386.75|0
1626778500000|2021-07-20 10:55:00|388.95|386.75|389.29|387.09|389.29|387.09|388.95|386.75|0
1626778510000|2021-07-20 10:55:10|389.2|387|388.95|386.75|389.2|387|388.95|386.75|0
1626778520000|2021-07-20 10:55:20|389.12|386.92|389.12|386.92|389.12|386.92|389.12|386.92|0
1626778530000|2021-07-20 10:55:30|388.95|386.75|388.95|386.75|389.12|386.92|388.95|386.75|0
1626778540000|2021-07-20 10:55:40|389.12|386.92|389.12|386.92|389.12|386.92|389.12|386.92|0
1626778550000|2021-07-20 10:55:50|389.29|387.09|389.29|387.09|389.29|387.09|389.29|387.09|0
1626778560000|2021-07-20 10:56:00|389.82|387.62|389.82|387.62|389.82|387.62|389.64|387.44|0
1626778570000|2021-07-20 10:56:10|389.99|387.79|389.82|387.62|389.99|387.79|389.82|387.62|0
1626778580000|2021-07-20 10:56:20|389.64|387.44|389.72|387.52|389.72|387.52|389.64|387.44|0
1626778590000|2021-07-20 10:56:30|389.64|387.44|389.2|387|389.64|387.44|389.2|387|0
1626778600000|2021-07-20 10:56:40|388.95|386.75|389.2|387|389.2|387|388.77|386.57|0
1626778610000|2021-07-20 10:56:50|389.29|387.09|389.12|386.92|389.29|387.09|388.95|386.75|0
1626778620000|2021-07-20 10:57:00|388.95|386.75|388.77|386.57|388.95|386.75|388.77|386.57|0
1626778630000|2021-07-20 10:57:10|388.95|386.75|389.12|386.92|389.12|386.92|388.95|386.75|0
1626778640000|2021-07-20 10:57:20|388.95|386.75|389.12|386.92|389.12|386.92|388.77|386.57|0
1626778650000|2021-07-20 10:57:30|389.29|387.09|389.12|386.92|389.38|387.18|389.12|386.92|0
1626778660000|2021-07-20 10:57:40|389.29|387.09|389.29|387.09|389.29|387.09|389.29|387.09|0
1626778670000|2021-07-20 10:57:50|389.64|387.44|389.64|387.44|389.64|387.44|389.64|387.44|0
1626778680000|2021-07-20 10:58:00|389.81|387.61|389.81|387.61|389.81|387.61|389.64|387.44|0
1626778690000|2021-07-20 10:58:10|389.99|387.79|390.16|387.96|390.16|387.96|389.99|387.79|0
1626778700000|2021-07-20 10:58:20|390.34|388.14|390.51|388.31|390.51|388.31|390.34|388.14|0
1626778710000|2021-07-20 10:58:30|390.68|388.48|390.34|388.14|390.68|388.48|390.34|388.14|0
1626778720000|2021-07-20 10:58:40|390.51|388.31|390.77|388.57|390.77|388.57|390.51|388.31|0
1626778730000|2021-07-20 10:58:50|390.86|388.66|391.03|388.83|391.03|388.83|390.86|388.66|0
1626778740000|2021-07-20 10:59:00|390.86|388.66|390.34|388.14|390.86|388.66|390.34|388.14|0
1626778750000|2021-07-20 10:59:10|390.42|388.22|390.51|388.31|390.51|388.31|390.42|388.22|0
1626778760000|2021-07-20 10:59:20|391.03|388.83|391.38|389.18|391.38|389.18|391.03|388.83|0
1626778770000|2021-07-20 10:59:30|391.03|388.83|391.21|389.01|391.21|389.01|391.03|388.83|0
1626778780000|2021-07-20 10:59:40|391.03|388.83|391.03|388.83|391.03|388.83|391.03|388.83|0
1626778790000|2021-07-20 10:59:50|390.86|388.66|390.59|388.39|390.86|388.66|390.59|388.39|0
1626778800000|2021-07-20 11:00:00|390.34|388.14|389.81|387.61|390.34|388.14|389.47|387.27|0
1626778810000|2021-07-20 11:00:10|389.64|387.44|388.94|386.74|389.64|387.44|388.94|386.74|0
1626778820000|2021-07-20 11:00:20|389.2|387|389.29|387.09|389.29|387.09|389.2|387|0
1626778830000|2021-07-20 11:00:30|389.47|387.27|388.94|386.74|389.47|387.27|388.94|386.74|0
1626778840000|2021-07-20 11:00:40|388.77|386.57|388.85|386.65|388.85|386.65|388.77|386.57|0
1626778850000|2021-07-20 11:00:50|388.94|386.74|388.08|385.88|388.94|386.74|388.08|385.88|0
1626778860000|2021-07-20 11:01:00|387.99|385.79|388.16|385.96|388.16|385.96|387.99|385.79|0
1626778870000|2021-07-20 11:01:10|388.25|386.05|388.42|386.22|388.77|386.57|388.25|386.05|0
1626778880000|2021-07-20 11:01:20|388.6|386.4|389.12|386.92|389.12|386.92|388.6|386.4|0
1626778890000|2021-07-20 11:01:30|388.94|386.74|388.77|386.57|389.12|386.92|388.77|386.57|0
1626778900000|2021-07-20 11:01:40|388.6|386.4|388.6|386.4|388.6|386.4|388.51|386.31|0
1626778910000|2021-07-20 11:01:50|388.94|386.74|388.94|386.74|388.94|386.74|388.85|386.65|0
1626778920000|2021-07-20 11:02:00|388.6|386.4|388.6|386.4|388.77|386.57|388.42|386.22|0
1626778930000|2021-07-20 11:02:10|388.42|386.22|388.42|386.22|388.6|386.4|388.42|386.22|0
1626778940000|2021-07-20 11:02:20|388.6|386.4|388.77|386.57|388.77|386.57|388.6|386.4|0
1626778950000|2021-07-20 11:02:30|388.42|386.22|388.94|386.74|388.94|386.74|388.42|386.22|0
1626778960000|2021-07-20 11:02:40|388.85|386.65|389.46|387.26|389.46|387.26|388.77|386.57|0
1626778970000|2021-07-20 11:02:50|389.64|387.44|389.46|387.26|389.64|387.44|389.46|387.26|0
1626778980000|2021-07-20 11:03:00|389.29|387.09|389.29|387.09|389.29|387.09|389.12|386.92|0
1626778990000|2021-07-20 11:03:10|389.46|387.26|389.29|387.09|389.46|387.26|389.29|387.09|0
1626779000000|2021-07-20 11:03:20|388.94|386.74|388.94|386.74|388.94|386.74|388.94|386.74|0
1626779010000|2021-07-20 11:03:30|389.12|386.92|389.12|386.92|389.12|386.92|389.12|386.92|0
1626779020000|2021-07-20 11:03:40|389.29|387.09|389.81|387.61|389.81|387.61|389.29|387.09|0
1626779030000|2021-07-20 11:03:50|389.46|387.26|389.81|387.61|389.81|387.61|389.46|387.26|0
1626779040000|2021-07-20 11:04:00|389.64|387.44|389.64|387.44|389.64|387.44|389.64|387.44|0
1626779050000|2021-07-20 11:04:10|389.55|387.35|390.16|387.96|390.16|387.96|389.55|387.35|0
1626779060000|2021-07-20 11:04:20|390.33|388.13|390.51|388.31|390.51|388.31|390.33|388.13|0
1626779070000|2021-07-20 11:04:30|390.33|388.13|390.51|388.31|390.51|388.31|390.33|388.13|0
1626779080000|2021-07-20 11:04:40|390.42|388.22|390.51|388.31|390.51|388.31|390.42|388.22|0
1626779090000|2021-07-20 11:04:50|390.33|388.13|390.68|388.48|390.68|388.48|390.33|388.13|0
1626779100000|2021-07-20 11:05:00|390.85|388.65|390.51|388.31|390.85|388.65|390.51|388.31|0
1626779110000|2021-07-20 11:05:10|390.16|387.96|390.07|387.87|390.16|387.96|389.98|387.78|0
1626779120000|2021-07-20 11:05:20|389.98|387.78|389.81|387.61|389.98|387.78|389.81|387.61|0
1626779130000|2021-07-20 11:05:30|389.64|387.44|389.46|387.26|389.64|387.44|389.46|387.26|0
1626779140000|2021-07-20 11:05:40|389.37|387.17|389.64|387.44|389.64|387.44|389.37|387.17|0
1626779150000|2021-07-20 11:05:50|389.98|387.78|389.81|387.61|389.98|387.78|389.81|387.61|0
1626779160000|2021-07-20 11:06:00|389.98|387.78|389.64|387.44|389.98|387.78|389.64|387.44|0
1626779170000|2021-07-20 11:06:10|389.72|387.52|390.33|388.13|390.33|388.13|389.64|387.44|0
1626779180000|2021-07-20 11:06:20|390.51|388.31|390.51|388.31|390.51|388.31|390.51|388.31|0
1626779190000|2021-07-20 11:06:30|390.68|388.48|390.51|388.31|390.68|388.48|390.51|388.31|0
1626779200000|2021-07-20 11:06:40|390.68|388.48|390.51|388.31|390.68|388.48|390.51|388.31|0
1626779210000|2021-07-20 11:06:50|390.85|388.65|390.94|388.74|390.94|388.74|390.85|388.65|0
1626779220000|2021-07-20 11:07:00|391.03|388.83|390.68|388.48|391.03|388.83|390.68|388.48|0
1626779230000|2021-07-20 11:07:10|390.51|388.31|391.03|388.83|391.03|388.83|390.51|388.31|0
1626779240000|2021-07-20 11:07:20|390.85|388.65|391.03|388.83|391.2|389|390.85|388.65|0
1626779250000|2021-07-20 11:07:30|391.38|389.18|391.38|389.18|391.46|389.26|391.38|389.18|0
1626779260000|2021-07-20 11:07:40|391.46|389.26|391.55|389.35|391.55|389.35|391.38|389.18|0
1626779270000|2021-07-20 11:07:50|391.38|389.18|391.55|389.35|391.55|389.35|391.38|389.18|0
1626779280000|2021-07-20 11:08:00|391.72|389.52|391.38|389.18|391.72|389.52|391.38|389.18|0
1626779290000|2021-07-20 11:08:10|391.55|389.35|391.55|389.35|391.55|389.35|391.55|389.35|0
1626779300000|2021-07-20 11:08:20|391.38|389.18|391.55|389.35|391.55|389.35|391.38|389.18|0
1626779310000|2021-07-20 11:08:30|391.72|389.52|391.72|389.52|391.72|389.52|391.72|389.52|0
1626779330000|2021-07-20 11:08:50|391.55|389.35|391.38|389.18|391.55|389.35|391.2|389|0
1626779340000|2021-07-20 11:09:00|391.2|389|391.2|389|391.2|389|391.2|389|0
1626779350000|2021-07-20 11:09:10|391.03|388.83|390.85|388.65|391.03|388.83|390.76|388.56|0
1626779360000|2021-07-20 11:09:20|390.68|388.48|390.85|388.65|390.85|388.65|390.68|388.48|0
1626779370000|2021-07-20 11:09:30|390.68|388.48|390.85|388.65|390.85|388.65|390.68|388.48|0
1626779380000|2021-07-20 11:09:40|390.68|388.48|390.33|388.13|390.68|388.48|390.33|388.13|0
1626779390000|2021-07-20 11:09:50|390.5|388.3|390.33|388.13|390.5|388.3|390.33|388.13|0
1626779400000|2021-07-20 11:10:00|389.98|387.78|389.98|387.78|389.98|387.78|389.98|387.78|0
1626779410000|2021-07-20 11:10:10|389.81|387.61|389.81|387.61|389.81|387.61|389.81|387.61|0
1626779420000|2021-07-20 11:10:20|389.63|387.43|389.46|387.26|389.63|387.43|389.46|387.26|0
1626779430000|2021-07-20 11:10:30|389.29|387.09|389.11|386.91|389.29|387.09|389.11|386.91|0
1626779440000|2021-07-20 11:10:40|389.29|387.09|388.94|386.74|389.29|387.09|388.94|386.74|0
1626779450000|2021-07-20 11:10:50|388.77|386.57|389.02|386.82|389.02|386.82|388.77|386.57|0
1626779460000|2021-07-20 11:11:00|389.11|386.91|388.77|386.57|389.11|386.91|388.77|386.57|0
1626779470000|2021-07-20 11:11:10|388.24|386.04|388.07|385.87|388.24|386.04|388.07|385.87|0
1626779480000|2021-07-20 11:11:20|388.24|386.04|388.24|386.04|388.42|386.22|388.24|386.04|0
1626779490000|2021-07-20 11:11:30|388.07|385.87|387.81|385.61|388.07|385.87|387.81|385.61|0
1626779500000|2021-07-20 11:11:40|388.07|385.87|387.9|385.7|388.07|385.87|387.9|385.7|0
1626779510000|2021-07-20 11:11:50|387.72|385.52|387.72|385.52|387.72|385.52|387.72|385.52|0
1626779520000|2021-07-20 11:12:00|387.9|385.7|388.07|385.87|388.07|385.87|387.9|385.7|0
1626779530000|2021-07-20 11:12:10|387.9|385.7|388.24|386.04|388.24|386.04|387.9|385.7|0
1626779540000|2021-07-20 11:12:20|388.5|386.3|388.33|386.13|388.5|386.3|388.33|386.13|0
1626779550000|2021-07-20 11:12:30|388.24|386.04|388.24|386.04|388.24|386.04|388.24|386.04|0
1626779560000|2021-07-20 11:12:40|388.33|386.13|388.24|386.04|388.33|386.13|388.24|386.04|0
1626779570000|2021-07-20 11:12:50|388.42|386.22|388.42|386.22|388.59|386.39|388.42|386.22|0
1626779580000|2021-07-20 11:13:00|388.59|386.39|388.76|386.56|388.76|386.56|388.59|386.39|0
1626779590000|2021-07-20 11:13:10|388.94|386.74|388.76|386.56|388.94|386.74|388.76|386.56|0
1626779600000|2021-07-20 11:13:20|388.85|386.65|388.94|386.74|388.94|386.74|388.76|386.56|0
1626779610000|2021-07-20 11:13:30|388.85|386.65|388.59|386.39|388.85|386.65|388.59|386.39|0
1626779620000|2021-07-20 11:13:40|388.42|386.22|387.9|385.7|388.42|386.22|387.9|385.7|0
1626779630000|2021-07-20 11:13:50|387.72|385.52|387.46|385.26|387.72|385.52|387.38|385.18|0
1626779640000|2021-07-20 11:14:00|387.55|385.35|387.55|385.35|387.55|385.35|387.38|385.18|0
1626779650000|2021-07-20 11:14:10|387.38|385.18|387.38|385.18|387.46|385.26|387.38|385.18|0
1626779660000|2021-07-20 11:14:20|387.55|385.35|387.9|385.7|387.9|385.7|387.55|385.35|0
1626779670000|2021-07-20 11:14:30|387.98|385.78|388.07|385.87|388.07|385.87|387.9|385.7|0
1626779680000|2021-07-20 11:14:40|388.24|386.04|388.42|386.22|388.59|386.39|388.24|386.04|0
1626779700000|2021-07-20 11:15:00|388.59|386.39|388.94|386.74|388.94|386.74|388.59|386.39|0
1626779710000|2021-07-20 11:15:10|389.11|386.91|389.28|387.08|389.28|387.08|389.11|386.91|0
1626779720000|2021-07-20 11:15:20|389.11|386.91|389.63|387.43|389.63|387.43|389.11|386.91|0
1626779730000|2021-07-20 11:15:30|389.81|387.61|389.81|387.61|389.81|387.61|389.81|387.61|0
1626779750000|2021-07-20 11:15:50|389.98|387.78|389.98|387.78|390.15|387.95|389.98|387.78|0
1626779760000|2021-07-20 11:16:00|390.15|387.95|389.98|387.78|390.15|387.95|389.98|387.78|0
1626779770000|2021-07-20 11:16:10|390.15|387.95|390.5|388.3|390.5|388.3|390.15|387.95|0
1626779780000|2021-07-20 11:16:20|390.68|388.48|390.85|388.65|390.85|388.65|390.68|388.48|0
1626779790000|2021-07-20 11:16:30|390.67|388.47|390.5|388.3|390.67|388.47|390.5|388.3|0
1626779800000|2021-07-20 11:16:40|390.33|388.13|390.33|388.13|390.5|388.3|390.33|388.13|0
1626779810000|2021-07-20 11:16:50|390.15|387.95|390.33|388.13|390.33|388.13|390.15|387.95|0
1626779820000|2021-07-20 11:17:00|390.5|388.3|390.33|388.13|390.5|388.3|390.33|388.13|0
1626779830000|2021-07-20 11:17:10|390.15|387.95|390.15|387.95|390.15|387.95|389.98|387.78|0
1626779840000|2021-07-20 11:17:20|390.24|388.04|390.5|388.3|390.67|388.47|390.24|388.04|0
1626779850000|2021-07-20 11:17:30|390.33|388.13|390.67|388.47|390.67|388.47|390.33|388.13|0
1626779860000|2021-07-20 11:17:40|390.85|388.65|390.67|388.47|390.85|388.65|390.67|388.47|0
1626779870000|2021-07-20 11:17:50|390.85|388.65|390.76|388.56|390.85|388.65|390.67|388.47|0
1626779880000|2021-07-20 11:18:00|390.5|388.3|390.85|388.65|390.85|388.65|390.5|388.3|0
1626779890000|2021-07-20 11:18:10|390.67|388.47|390.58|388.38|390.67|388.47|390.5|388.3|0
1626779900000|2021-07-20 11:18:20|390.5|388.3|390.67|388.47|390.85|388.65|390.5|388.3|0
1626779910000|2021-07-20 11:18:30|390.5|388.3|390.76|388.56|390.85|388.65|390.5|388.3|0
1626779920000|2021-07-20 11:18:40|390.85|388.65|390.85|388.65|390.85|388.65|390.15|387.95|0
1626779930000|2021-07-20 11:18:50|390.67|388.47|390.67|388.47|390.67|388.47|390.67|388.47|0
1626779940000|2021-07-20 11:19:00|391.02|388.82|391.02|388.82|391.02|388.82|390.85|388.65|0
1626779950000|2021-07-20 11:19:10|391.2|389|391.2|389|391.2|389|391.2|389|0
1626779960000|2021-07-20 11:19:20|391.37|389.17|391.45|389.25|391.54|389.34|391.37|389.17|0
1626779970000|2021-07-20 11:19:30|391.37|389.17|390.5|388.3|391.37|389.17|390.5|388.3|0
1626779980000|2021-07-20 11:19:40|390.33|388.13|390.33|388.13|390.33|388.13|390.15|387.95|0
1626779990000|2021-07-20 11:19:50|390.15|387.95|389.98|387.78|390.33|388.13|389.98|387.78|0
1626780000000|2021-07-20 11:20:00|389.8|387.6|389.98|387.78|389.98|387.78|389.8|387.6|0
1626780010000|2021-07-20 11:20:10|390.06|387.86|389.89|387.69|390.06|387.86|389.8|387.6|0
1626780020000|2021-07-20 11:20:20|390.06|387.86|390.33|388.13|390.33|388.13|390.06|387.86|0
1626780030000|2021-07-20 11:20:30|389.98|387.78|390.5|388.3|390.5|388.3|389.98|387.78|0
1626780040000|2021-07-20 11:20:40|390.32|388.12|389.46|387.26|390.32|388.12|389.46|387.26|0
1626780050000|2021-07-20 11:20:50|389.63|387.43|389.98|387.78|389.98|387.78|389.63|387.43|0
1626780060000|2021-07-20 11:21:00|389.8|387.6|390.15|387.95|390.15|387.95|389.8|387.6|0
1626780070000|2021-07-20 11:21:10|389.98|387.78|390.15|387.95|390.15|387.95|389.98|387.78|0
1626780080000|2021-07-20 11:21:20|389.98|387.78|390.32|388.12|390.32|388.12|389.8|387.6|0
1626780090000|2021-07-20 11:21:30|390.5|388.3|390.58|388.38|390.58|388.38|390.5|388.3|0
1626780100000|2021-07-20 11:21:40|390.5|388.3|390.41|388.21|390.5|388.3|390.41|388.21|0
1626780110000|2021-07-20 11:21:50|391.02|388.82|391.19|388.99|391.19|388.99|391.02|388.82|0
1626780120000|2021-07-20 11:22:00|391.37|389.17|391.37|389.17|391.37|389.17|391.19|388.99|0
1626780130000|2021-07-20 11:22:10|391.19|388.99|391.37|389.17|391.37|389.17|391.19|388.99|0
1626780140000|2021-07-20 11:22:20|391.54|389.34|391.54|389.34|391.54|389.34|391.54|389.34|0
1626780150000|2021-07-20 11:22:30|391.72|389.52|392.24|390.04|392.24|390.04|391.37|389.17|0
1626780160000|2021-07-20 11:22:40|392.07|389.87|392.24|390.04|392.24|390.04|392.07|389.87|0
1626780170000|2021-07-20 11:22:50|392.07|389.87|391.89|389.69|392.07|389.87|391.72|389.52|0
1626780180000|2021-07-20 11:23:00|392.07|389.87|392.24|390.04|392.24|390.04|392.07|389.87|0
1626780190000|2021-07-20 11:23:10|392.07|389.87|391.72|389.52|392.07|389.87|391.72|389.52|0
1626780200000|2021-07-20 11:23:20|391.89|389.69|391.89|389.69|391.89|389.69|391.89|389.69|0
1626780210000|2021-07-20 11:23:30|391.54|389.34|391.72|389.52|391.72|389.52|391.54|389.34|0
1626780220000|2021-07-20 11:23:40|391.54|389.34|391.37|389.17|391.54|389.34|391.37|389.17|0
1626780230000|2021-07-20 11:23:50|391.54|389.34|391.54|389.34|391.54|389.34|391.37|389.17|0
1626780240000|2021-07-20 11:24:00|391.72|389.52|391.72|389.52|391.72|389.52|391.54|389.34|0
1626780250000|2021-07-20 11:24:10|391.54|389.34|391.89|389.69|391.89|389.69|391.54|389.34|0
1626780260000|2021-07-20 11:24:20|391.8|389.6|391.8|389.6|391.8|389.6|391.8|389.6|0
1626780270000|2021-07-20 11:24:30|391.54|389.34|391.37|389.17|391.72|389.52|391.37|389.17|0
1626780280000|2021-07-20 11:24:40|391.19|388.99|391.02|388.82|391.19|388.99|391.02|388.82|0
1626780290000|2021-07-20 11:24:50|390.84|388.64|391.28|389.08|391.28|389.08|390.84|388.64|0
1626780300000|2021-07-20 11:25:00|391.19|388.99|391.02|388.82|391.19|388.99|390.84|388.64|0
1626780310000|2021-07-20 11:25:10|390.84|388.64|390.84|388.64|390.84|388.64|390.67|388.47|0
1626780320000|2021-07-20 11:25:20|391.02|388.82|390.67|388.47|391.02|388.82|390.67|388.47|0
1626780330000|2021-07-20 11:25:30|390.5|388.3|390.67|388.47|390.67|388.47|390.5|388.3|0
1626780340000|2021-07-20 11:25:40|390.84|388.64|390.67|388.47|390.84|388.64|390.67|388.47|0
1626780350000|2021-07-20 11:25:50|390.41|388.21|390.15|387.95|390.41|388.21|390.06|387.86|0
1626780360000|2021-07-20 11:26:00|390.5|388.3|390.15|387.95|390.5|388.3|390.15|387.95|0
1626780370000|2021-07-20 11:26:10|389.97|387.77|390.32|388.12|390.32|388.12|389.97|387.77|0
1626780380000|2021-07-20 11:26:20|390.15|387.95|390.23|388.03|390.23|388.03|390.15|387.95|0
1626780390000|2021-07-20 11:26:30|390.15|387.95|389.8|387.6|390.15|387.95|389.8|387.6|0
1626780400000|2021-07-20 11:26:40|389.63|387.43|389.97|387.77|389.97|387.77|389.63|387.43|0
1626780410000|2021-07-20 11:26:50|389.8|387.6|390.32|388.12|390.32|388.12|389.8|387.6|0
1626780420000|2021-07-20 11:27:00|390.15|387.95|390.5|388.3|390.5|388.3|390.15|387.95|0
1626780430000|2021-07-20 11:27:10|390.41|388.21|390.41|388.21|390.5|388.3|390.41|388.21|0
1626780440000|2021-07-20 11:27:20|390.5|388.3|390.5|388.3|390.5|388.3|390.32|388.12|0
1626780450000|2021-07-20 11:27:30|390.67|388.47|391.02|388.82|391.02|388.82|390.67|388.47|0
1626780460000|2021-07-20 11:27:40|390.67|388.47|390.32|388.12|390.67|388.47|390.32|388.12|0
1626780470000|2021-07-20 11:27:50|390.5|388.3|390.4|388.2|390.5|388.3|390.32|388.12|0
1626780480000|2021-07-20 11:28:00|390.93|388.73|390.84|388.64|390.93|388.73|390.84|388.64|0
1626780490000|2021-07-20 11:28:10|390.67|388.47|390.67|388.47|390.67|388.47|390.32|388.12|0
1626780500000|2021-07-20 11:28:20|390.5|388.3|390.84|388.64|390.84|388.64|390.5|388.3|0
1626780510000|2021-07-20 11:28:30|391.02|388.82|390.84|388.64|391.02|388.82|390.67|388.47|0
1626780520000|2021-07-20 11:28:40|390.67|388.47|390.58|388.38|390.67|388.47|390.49|388.29|0
1626780530000|2021-07-20 11:28:50|390.49|388.29|390.67|388.47|390.67|388.47|390.49|388.29|0
1626780540000|2021-07-20 11:29:00|390.84|388.64|391.19|388.99|391.19|388.99|390.84|388.64|0
1626780550000|2021-07-20 11:29:10|391.37|389.17|391.37|389.17|391.37|389.17|391.37|389.17|0
1626780560000|2021-07-20 11:29:20|391.54|389.34|391.19|388.99|391.54|389.34|391.19|388.99|0
1626780570000|2021-07-20 11:29:30|391.54|389.34|391.54|389.34|391.54|389.34|391.54|389.34|0
1626780580000|2021-07-20 11:29:40|391.36|389.16|391.36|389.16|391.36|389.16|391.36|389.16|0
1626780590000|2021-07-20 11:29:50|391.54|389.34|391.71|389.51|391.71|389.51|391.54|389.34|0
1626780600000|2021-07-20 11:30:00|391.62|389.42|392.24|390.04|392.24|390.04|391.36|389.16|0
1626780610000|2021-07-20 11:30:10|392.41|390.21|392.58|390.38|392.58|390.38|392.24|390.04|0
1626780620000|2021-07-20 11:30:20|392.76|390.56|392.76|390.56|392.84|390.64|392.76|390.56|0
1626780630000|2021-07-20 11:30:30|392.93|390.73|392.93|390.73|392.93|390.73|392.76|390.56|0
1626780640000|2021-07-20 11:30:40|392.76|390.56|392.76|390.56|392.76|390.56|392.76|390.56|0
1626780650000|2021-07-20 11:30:50|392.93|390.73|392.49|390.29|392.93|390.73|392.49|390.29|0
1626780660000|2021-07-20 11:31:00|391.97|389.77|391.8|389.6|391.97|389.77|391.8|389.6|0
1626780670000|2021-07-20 11:31:10|391.71|389.51|391.8|389.6|392.06|389.86|391.71|389.51|0
1626780680000|2021-07-20 11:31:20|391.71|389.51|392.49|390.29|392.49|390.29|391.71|389.51|0
1626780690000|2021-07-20 11:31:30|392.41|390.21|392.24|390.04|392.41|390.21|392.24|390.04|0
1626780700000|2021-07-20 11:31:40|392.41|390.21|392.58|390.38|392.58|390.38|392.41|390.21|0
1626780710000|2021-07-20 11:31:50|392.41|390.21|392.76|390.56|392.76|390.56|392.41|390.21|0
1626780720000|2021-07-20 11:32:00|392.67|390.47|392.24|390.04|392.67|390.47|392.24|390.04|0
1626780730000|2021-07-20 11:32:10|392.06|389.86|392.14|389.94|392.24|390.04|392.06|389.86|0
1626780740000|2021-07-20 11:32:20|392.06|389.86|392.41|390.21|392.58|390.38|392.06|389.86|0
1626780760000|2021-07-20 11:32:40|392.58|390.38|392.49|390.29|392.58|390.38|392.23|390.03|0
1626780770000|2021-07-20 11:32:50|392.58|390.38|392.41|390.21|392.58|390.38|392.41|390.21|0
1626780780000|2021-07-20 11:33:00|392.23|390.03|392.23|390.03|392.23|390.03|392.23|390.03|0
1626780790000|2021-07-20 11:33:10|392.41|390.21|392.58|390.38|392.58|390.38|392.41|390.21|0
1626780800000|2021-07-20 11:33:20|392.41|390.21|392.41|390.21|392.41|390.21|392.23|390.03|0
1626780810000|2021-07-20 11:33:30|392.58|390.38|392.76|390.56|392.93|390.73|392.58|390.38|0
1626780820000|2021-07-20 11:33:40|392.93|390.73|392.58|390.38|392.93|390.73|392.58|390.38|0
1626780830000|2021-07-20 11:33:50|392.93|390.73|392.93|390.73|392.93|390.73|392.84|390.64|0
1626780840000|2021-07-20 11:34:00|392.76|390.56|392.93|390.73|392.93|390.73|392.76|390.56|0
1626780850000|2021-07-20 11:34:10|392.76|390.56|392.76|390.56|392.76|390.56|392.76|390.56|0
1626780860000|2021-07-20 11:34:20|392.58|390.38|392.58|390.38|392.76|390.56|392.58|390.38|0
1626780870000|2021-07-20 11:34:30|392.49|390.29|392.58|390.38|392.58|390.38|392.49|390.29|0
1626780880000|2021-07-20 11:34:40|392.41|390.21|392.41|390.21|392.58|390.38|392.41|390.21|0
1626780890000|2021-07-20 11:34:50|392.58|390.38|392.58|390.38|392.58|390.38|392.41|390.21|0
1626780900000|2021-07-20 11:35:00|392.76|390.56|392.93|390.73|392.93|390.73|392.76|390.56|0
1626780910000|2021-07-20 11:35:10|392.76|390.56|392.93|390.73|392.93|390.73|392.76|390.56|0
1626780920000|2021-07-20 11:35:20|392.76|390.56|392.76|390.56|392.76|390.56|392.76|390.56|0
1626780930000|2021-07-20 11:35:30|392.93|390.73|392.93|390.73|392.93|390.73|392.93|390.73|0
1626780940000|2021-07-20 11:35:40|392.76|390.56|392.93|390.73|392.93|390.73|392.76|390.56|0
1626780960000|2021-07-20 11:36:00|392.76|390.56|392.58|390.38|392.93|390.73|392.58|390.38|0
1626780980000|2021-07-20 11:36:20|392.93|390.73|392.76|390.56|392.93|390.73|392.76|390.56|0
1626780990000|2021-07-20 11:36:30|392.93|390.73|392.93|390.73|392.93|390.73|392.93|390.73|0
1626781000000|2021-07-20 11:36:40|392.76|390.56|392.93|390.73|392.93|390.73|392.76|390.56|0
1626781010000|2021-07-20 11:36:50|393.45|391.25|393.28|391.08|393.45|391.25|393.28|391.08|0
1626781020000|2021-07-20 11:37:00|393.19|390.99|392.93|390.73|393.19|390.99|392.76|390.56|0
1626781030000|2021-07-20 11:37:10|392.76|390.56|393.28|391.08|393.28|391.08|392.76|390.56|0
1626781040000|2021-07-20 11:37:20|393.01|390.81|393.1|390.9|393.1|390.9|393.01|390.81|0
1626781050000|2021-07-20 11:37:30|392.93|390.73|393.1|390.9|393.1|390.9|392.93|390.73|0
1626781060000|2021-07-20 11:37:40|393.45|391.25|393.28|391.08|393.45|391.25|393.1|390.9|0
1626781070000|2021-07-20 11:37:50|393.45|391.25|393.45|391.25|393.45|391.25|393.45|391.25|0
1626781080000|2021-07-20 11:38:00|393.28|391.08|393.28|391.08|393.28|391.08|393.19|390.99|0
1626781090000|2021-07-20 11:38:10|393.1|390.9|393.28|391.08|393.45|391.25|393.1|390.9|0
1626781100000|2021-07-20 11:38:20|393.45|391.25|393.28|391.08|393.45|391.25|393.28|391.08|0
1626781110000|2021-07-20 11:38:30|393.36|391.16|393.45|391.25|393.45|391.25|393.36|391.16|0
1626781120000|2021-07-20 11:38:40|393.54|391.34|393.45|391.25|393.63|391.43|393.45|391.25|0
1626781130000|2021-07-20 11:38:50|393.28|391.08|393.45|391.25|393.45|391.25|393.28|391.08|0
1626781150000|2021-07-20 11:39:10|393.63|391.43|393.45|391.25|393.63|391.43|393.45|391.25|0
1626781160000|2021-07-20 11:39:20|393.54|391.34|393.54|391.34|393.54|391.34|393.54|391.34|0
1626781170000|2021-07-20 11:39:30|393.63|391.43|393.8|391.6|393.8|391.6|393.63|391.43|0
1626781180000|2021-07-20 11:39:40|393.98|391.78|393.98|391.78|394.15|391.95|393.98|391.78|0
1626781190000|2021-07-20 11:39:50|393.8|391.6|393.8|391.6|393.8|391.6|393.63|391.43|0
1626781200000|2021-07-20 11:40:00|393.71|391.51|393.45|391.25|393.71|391.51|393.45|391.25|0
1626781210000|2021-07-20 11:40:10|393.8|391.6|393.8|391.6|393.8|391.6|393.8|391.6|0
1626781220000|2021-07-20 11:40:20|393.63|391.43|393.28|391.08|393.63|391.43|393.28|391.08|0
1626781230000|2021-07-20 11:40:30|393.45|391.25|393.45|391.25|393.45|391.25|393.28|391.08|0
1626781240000|2021-07-20 11:40:40|393.63|391.43|393.54|391.34|393.63|391.43|393.45|391.25|0
1626781250000|2021-07-20 11:40:50|393.28|391.08|393.28|391.08|393.28|391.08|393.1|390.9|0
1626781260000|2021-07-20 11:41:00|393.1|390.9|393.1|390.9|393.1|390.9|392.93|390.73|0
1626781270000|2021-07-20 11:41:10|393.01|390.81|393.1|390.9|393.1|390.9|393.01|390.81|0
1626781280000|2021-07-20 11:41:20|392.93|390.73|392.58|390.38|392.93|390.73|392.58|390.38|0
1626781290000|2021-07-20 11:41:30|392.4|390.2|393.1|390.9|393.1|390.9|392.4|390.2|0
1626781300000|2021-07-20 11:41:40|392.93|390.73|392.93|390.73|392.93|390.73|392.84|390.64|0
1626781310000|2021-07-20 11:41:50|393.19|390.99|392.93|390.73|393.19|390.99|392.93|390.73|0
1626781320000|2021-07-20 11:42:00|393.1|390.9|393.01|390.81|393.1|390.9|393.01|390.81|0
1626781330000|2021-07-20 11:42:10|392.93|390.73|392.84|390.64|392.93|390.73|392.75|390.55|0
1626781340000|2021-07-20 11:42:20|392.93|390.73|392.93|390.73|392.93|390.73|392.93|390.73|0
1626781350000|2021-07-20 11:42:30|392.75|390.55|392.75|390.55|392.75|390.55|392.75|390.55|0
1626781360000|2021-07-20 11:42:40|392.93|390.73|393.1|390.9|393.1|390.9|392.75|390.55|0
1626781370000|2021-07-20 11:42:50|392.93|390.73|392.93|390.73|392.93|390.73|392.93|390.73|0
1626781380000|2021-07-20 11:43:00|393.1|390.9|392.93|390.73|393.1|390.9|392.93|390.73|0
1626781400000|2021-07-20 11:43:20|392.84|390.64|392.75|390.55|392.93|390.73|392.75|390.55|0
1626781420000|2021-07-20 11:43:40|392.93|390.73|392.75|390.55|392.93|390.73|392.75|390.55|0
1626781430000|2021-07-20 11:43:50|392.93|390.73|393.28|391.08|393.28|391.08|392.93|390.73|0
1626781440000|2021-07-20 11:44:00|393.36|391.16|393.28|391.08|393.45|391.25|393.28|391.08|0
1626781450000|2021-07-20 11:44:10|393.19|390.99|393.1|390.9|393.19|390.99|393.1|390.9|0
1626781460000|2021-07-20 11:44:20|393.01|390.81|392.93|390.73|393.01|390.81|392.93|390.73|0
1626781470000|2021-07-20 11:44:30|392.84|390.64|392.75|390.55|392.93|390.73|392.75|390.55|0
1626781480000|2021-07-20 11:44:40|392.93|390.73|392.66|390.46|392.93|390.73|392.58|390.38|0
1626781490000|2021-07-20 11:44:50|392.75|390.55|392.58|390.38|392.75|390.55|392.58|390.38|0
1626781500000|2021-07-20 11:45:00|392.4|390.2|392.4|390.2|392.4|390.2|392.23|390.03|0
1626781510000|2021-07-20 11:45:10|392.23|390.03|392.23|390.03|392.4|390.2|392.23|390.03|0
1626781520000|2021-07-20 11:45:20|392.05|389.85|392.23|390.03|392.23|390.03|392.05|389.85|0
1626781530000|2021-07-20 11:45:30|392.14|389.94|392.14|389.94|392.14|389.94|392.14|389.94|0
1626781540000|2021-07-20 11:45:40|392.05|389.85|392.23|390.03|392.23|390.03|392.05|389.85|0
1626781550000|2021-07-20 11:45:50|392.4|390.2|392.23|390.03|392.4|390.2|392.23|390.03|0
1626781560000|2021-07-20 11:46:00|392.4|390.2|392.23|390.03|392.4|390.2|392.23|390.03|0
1626781570000|2021-07-20 11:46:10|392.05|389.85|392.05|389.85|392.14|389.94|392.05|389.85|0
1626781580000|2021-07-20 11:46:20|391.88|389.68|391.71|389.51|391.88|389.68|391.71|389.51|0
1626781590000|2021-07-20 11:46:30|391.53|389.33|391.53|389.33|391.53|389.33|391.53|389.33|0
1626781600000|2021-07-20 11:46:40|391.79|389.59|391.7|389.5|391.88|389.68|391.7|389.5|0
1626781610000|2021-07-20 11:46:50|391.53|389.33|391.7|389.5|391.7|389.5|391.53|389.33|0
1626781620000|2021-07-20 11:47:00|391.79|389.59|391.79|389.59|391.79|389.59|391.79|389.59|0
1626781630000|2021-07-20 11:47:10|391.96|389.76|391.88|389.68|391.96|389.76|391.88|389.68|0
1626781650000|2021-07-20 11:47:30|391.7|389.5|391.88|389.68|391.88|389.68|391.7|389.5|0
1626781660000|2021-07-20 11:47:40|391.7|389.5|391.53|389.33|391.7|389.5|391.53|389.33|0
1626781680000|2021-07-20 11:48:00|391.7|389.5|391.7|389.5|391.7|389.5|391.7|389.5|0
1626781690000|2021-07-20 11:48:10|391.53|389.33|391.36|389.16|391.53|389.33|391.36|389.16|0
1626781700000|2021-07-20 11:48:20|391.53|389.33|391.53|389.33|391.53|389.33|391.53|389.33|0
1626781720000|2021-07-20 11:48:40|391.61|389.41|391.44|389.24|391.61|389.41|391.44|389.24|0
1626781730000|2021-07-20 11:48:50|391.53|389.33|391.36|389.16|391.53|389.33|391.36|389.16|0
1626781740000|2021-07-20 11:49:00|391.53|389.33|391.36|389.16|391.53|389.33|391.36|389.16|0
1626781750000|2021-07-20 11:49:10|391.18|388.98|390.66|388.46|391.18|388.98|390.66|388.46|0
1626781760000|2021-07-20 11:49:20|390.83|388.63|390.66|388.46|390.83|388.63|390.66|388.46|0
1626781770000|2021-07-20 11:49:30|391.01|388.81|391.01|388.81|391.01|388.81|391.01|388.81|0
1626781780000|2021-07-20 11:49:40|391.36|389.16|391.36|389.16|391.36|389.16|391.36|389.16|0
1626781790000|2021-07-20 11:49:50|391.35|389.15|390.83|388.63|391.35|389.15|390.83|388.63|0
1626781800000|2021-07-20 11:50:00|391.01|388.81|391.18|388.98|391.18|388.98|391.01|388.81|0
1626781810000|2021-07-20 11:50:10|391.35|389.15|391.01|388.81|391.35|389.15|391.01|388.81|0
1626781830000|2021-07-20 11:50:30|391.18|388.98|391.18|388.98|391.18|388.98|391.18|388.98|0
1626781840000|2021-07-20 11:50:40|390.83|388.63|390.83|388.63|390.83|388.63|390.83|388.63|0
1626781850000|2021-07-20 11:50:50|390.66|388.46|390.83|388.63|390.83|388.63|390.66|388.46|0
1626781860000|2021-07-20 11:51:00|391.01|388.81|391.18|388.98|391.18|388.98|391.01|388.81|0
1626781870000|2021-07-20 11:51:10|391.35|389.15|391.53|389.33|391.53|389.33|391.35|389.15|0
1626781880000|2021-07-20 11:51:20|391.35|389.15|391.35|389.15|391.35|389.15|391.35|389.15|0
1626781890000|2021-07-20 11:51:30|391.01|388.81|391.01|388.81|391.01|388.81|390.83|388.63|0
1626781900000|2021-07-20 11:51:40|391.18|388.98|391.35|389.15|391.35|389.15|391.18|388.98|0
1626781910000|2021-07-20 11:51:50|391.53|389.33|391.88|389.68|391.88|389.68|391.53|389.33|0
1626781920000|2021-07-20 11:52:00|391.96|389.76|391.96|389.76|391.96|389.76|391.96|389.76|0
1626781930000|2021-07-20 11:52:10|391.88|389.68|392.05|389.85|392.05|389.85|391.88|389.68|0
1626781940000|2021-07-20 11:52:20|391.88|389.68|392.05|389.85|392.05|389.85|391.88|389.68|0
1626781950000|2021-07-20 11:52:30|392.4|390.2|392.57|390.37|392.57|390.37|392.4|390.2|0
1626781970000|2021-07-20 11:52:50|392.75|390.55|392.75|390.55|392.75|390.55|392.57|390.37|0
1626781980000|2021-07-20 11:53:00|392.57|390.37|392.57|390.37|392.57|390.37|392.57|390.37|0
1626781990000|2021-07-20 11:53:10|392.75|390.55|392.57|390.37|392.75|390.55|392.57|390.37|0
1626782010000|2021-07-20 11:53:30|392.4|390.2|392.05|389.85|392.4|390.2|392.05|389.85|0
1626782020000|2021-07-20 11:53:40|392.4|390.2|392.57|390.37|392.57|390.37|392.4|390.2|0
1626782030000|2021-07-20 11:53:50|392.75|390.55|392.4|390.2|392.75|390.55|392.4|390.2|0
1626782040000|2021-07-20 11:54:00|392.05|389.85|392.4|390.2|392.4|390.2|392.05|389.85|0
1626782060000|2021-07-20 11:54:20|392.22|390.02|392.22|390.02|392.22|390.02|392.22|390.02|0
1626782070000|2021-07-20 11:54:30|392.4|390.2|392.22|390.02|392.4|390.2|392.22|390.02|0
1626782080000|2021-07-20 11:54:40|392.05|389.85|392.05|389.85|392.05|389.85|392.05|389.85|0
1626782090000|2021-07-20 11:54:50|392.22|390.02|392.4|390.2|392.4|390.2|392.22|390.02|0
1626782100000|2021-07-20 11:55:00|392.57|390.37|392.4|390.2|392.57|390.37|392.4|390.2|0
1626782110000|2021-07-20 11:55:10|392.22|390.02|392.22|390.02|392.22|390.02|392.05|389.85|0
1626782120000|2021-07-20 11:55:20|392.05|389.85|392.4|390.2|392.4|390.2|392.05|389.85|0
1626782130000|2021-07-20 11:55:30|392.48|390.28|392.57|390.37|392.57|390.37|392.48|390.28|0
1626782140000|2021-07-20 11:55:40|392.75|390.55|392.75|390.55|392.75|390.55|392.57|390.37|0
1626782150000|2021-07-20 11:55:50|392.57|390.37|392.66|390.46|392.66|390.46|392.57|390.37|0
1626782160000|2021-07-20 11:56:00|392.75|390.55|392.75|390.55|392.75|390.55|392.57|390.37|0
1626782170000|2021-07-20 11:56:10|392.66|390.46|392.75|390.55|392.75|390.55|392.57|390.37|0
1626782180000|2021-07-20 11:56:20|392.57|390.37|392.57|390.37|392.57|390.37|392.57|390.37|0
1626782190000|2021-07-20 11:56:30|392.75|390.55|392.83|390.63|392.83|390.63|392.75|390.55|0
1626782200000|2021-07-20 11:56:40|392.75|390.55|393|390.8|393|390.8|392.75|390.55|0
1626782210000|2021-07-20 11:56:50|393.1|390.9|393.18|390.98|393.18|390.98|393.1|390.9|0
1626782220000|2021-07-20 11:57:00|393.1|390.9|392.92|390.72|393.1|390.9|392.92|390.72|0
1626782230000|2021-07-20 11:57:10|392.75|390.55|393.18|390.98|393.18|390.98|392.75|390.55|0
1626782240000|2021-07-20 11:57:20|393.1|390.9|393.09|390.89|393.1|390.9|393.09|390.89|0
1626782250000|2021-07-20 11:57:30|393|390.8|393.27|391.07|393.27|391.07|393|390.8|0
1626782260000|2021-07-20 11:57:40|393.44|391.24|393.44|391.24|393.44|391.24|393.44|391.24|0
1626782280000|2021-07-20 11:58:00|393.35|391.15|393.44|391.24|393.44|391.24|393.27|391.07|0
1626782290000|2021-07-20 11:58:10|393.35|391.15|393.44|391.24|393.44|391.24|393.27|391.07|0
1626782300000|2021-07-20 11:58:20|393.35|391.15|393.27|391.07|393.35|391.15|393.27|391.07|0
1626782310000|2021-07-20 11:58:30|393.44|391.24|393.44|391.24|393.44|391.24|393.35|391.15|0
1626782330000|2021-07-20 11:58:50|393.27|391.07|393.27|391.07|393.27|391.07|393.27|391.07|0
1626782340000|2021-07-20 11:59:00|393.09|390.89|393|390.8|393.09|390.89|393|390.8|0
1626782350000|2021-07-20 11:59:10|392.92|390.72|394.52|392.32|394.52|392.32|392.92|390.72|0
1626782360000|2021-07-20 11:59:20|392.61|390.41|392.78|390.58|392.78|390.58|392.61|390.41|0
1626782380000|2021-07-20 11:59:40|392.43|390.23|392.26|390.06|392.43|390.23|392.26|390.06|0
1626782390000|2021-07-20 11:59:50|392.43|390.23|392.34|390.14|392.61|390.41|392.34|390.14|0
1626782400000|2021-07-20 12:00:00|392.43|390.23|392.26|390.06|392.43|390.23|392.26|390.06|0
1626782410000|2021-07-20 12:00:10|392.08|389.88|392.08|389.88|392.08|389.88|391.91|389.71|0
1626782420000|2021-07-20 12:00:20|392.26|390.06|392.08|389.88|392.26|390.06|392.08|389.88|0
1626782440000|2021-07-20 12:00:40|392.43|390.23|392.43|390.23|392.43|390.23|392.43|390.23|0
1626782450000|2021-07-20 12:00:50|392.34|390.14|392.43|390.23|392.43|390.23|392.34|390.14|0
1626782460000|2021-07-20 12:01:00|392.61|390.41|393.13|390.93|393.13|390.93|392.61|390.41|0
1626782470000|2021-07-20 12:01:10|392.96|390.76|392.95|390.75|393.13|390.93|392.95|390.75|0
1626782480000|2021-07-20 12:01:20|392.78|390.58|393.3|391.1|393.3|391.1|392.78|390.58|0
1626782500000|2021-07-20 12:01:40|393.13|390.93|393.3|391.1|393.3|391.1|393.13|390.93|0
1626782510000|2021-07-20 12:01:50|393.21|391.01|393.13|390.93|393.3|391.1|393.13|390.93|0
1626782520000|2021-07-20 12:02:00|393.3|391.1|393.13|390.93|393.3|391.1|393.13|390.93|0
1626782530000|2021-07-20 12:02:10|393.3|391.1|393.48|391.28|393.65|391.45|393.3|391.1|0
1626782540000|2021-07-20 12:02:20|393.3|391.1|393.39|391.19|393.48|391.28|393.3|391.1|0
1626782550000|2021-07-20 12:02:30|393.48|391.28|393.13|390.93|393.48|391.28|393.13|390.93|0
1626782560000|2021-07-20 12:02:40|393.3|391.1|393.13|390.93|393.3|391.1|393.13|390.93|0
1626782570000|2021-07-20 12:02:50|392.95|390.75|392.95|390.75|392.95|390.75|392.95|390.75|0
1626782580000|2021-07-20 12:03:00|393.13|390.93|393.3|391.1|393.3|391.1|393.13|390.93|0
1626782590000|2021-07-20 12:03:10|393.48|391.28|393.3|391.1|393.48|391.28|393.13|390.93|0
1626782610000|2021-07-20 12:03:30|393.48|391.28|393.48|391.28|393.48|391.28|393.48|391.28|0
1626782620000|2021-07-20 12:03:40|393.3|391.1|393.65|391.45|393.65|391.45|393.3|391.1|0
1626782630000|2021-07-20 12:03:50|393.48|391.28|393.65|391.45|393.65|391.45|393.48|391.28|0
1626782640000|2021-07-20 12:04:00|393.56|391.36|393.83|391.63|393.83|391.63|393.56|391.36|0
1626782650000|2021-07-20 12:04:10|394|391.8|393.83|391.63|394|391.8|393.83|391.63|0
1626782660000|2021-07-20 12:04:20|394|391.8|393.83|391.63|394|391.8|393.83|391.63|0
1626782670000|2021-07-20 12:04:30|394|391.8|394|391.8|394.18|391.98|394|391.8|0
1626782680000|2021-07-20 12:04:40|393.83|391.63|393.65|391.45|393.83|391.63|393.65|391.45|0
1626782690000|2021-07-20 12:04:50|393.83|391.63|393.65|391.45|393.83|391.63|393.65|391.45|0
1626782700000|2021-07-20 12:05:00|393.74|391.54|393.48|391.28|393.74|391.54|393.48|391.28|0
1626782710000|2021-07-20 12:05:10|393.65|391.45|393.3|391.1|393.65|391.45|393.3|391.1|0
1626782720000|2021-07-20 12:05:20|393.13|390.93|392.78|390.58|393.13|390.93|392.78|390.58|0
1626782730000|2021-07-20 12:05:30|392.6|390.4|392.6|390.4|392.69|390.49|392.6|390.4|0
1626782740000|2021-07-20 12:05:40|392.43|390.23|392.78|390.58|392.78|390.58|392.43|390.23|0
1626782750000|2021-07-20 12:05:50|392.6|390.4|392.6|390.4|392.6|390.4|392.6|390.4|0
1626782770000|2021-07-20 12:06:10|392.78|390.58|392.43|390.23|392.78|390.58|392.43|390.23|0
1626782780000|2021-07-20 12:06:20|392.25|390.05|392.43|390.23|392.43|390.23|392.08|389.88|0
1626782790000|2021-07-20 12:06:30|392.6|390.4|392.78|390.58|392.78|390.58|392.6|390.4|0
1626782800000|2021-07-20 12:06:40|392.6|390.4|392.78|390.58|392.78|390.58|392.6|390.4|0
1626782810000|2021-07-20 12:06:50|392.95|390.75|392.95|390.75|392.95|390.75|392.95|390.75|0
1626782820000|2021-07-20 12:07:00|392.78|390.58|392.78|390.58|392.78|390.58|392.78|390.58|0
1626782830000|2021-07-20 12:07:10|393.13|390.93|393.13|390.93|393.13|390.93|393.13|390.93|0
1626782840000|2021-07-20 12:07:20|392.95|390.75|392.95|390.75|393.13|390.93|392.95|390.75|0
1626782850000|2021-07-20 12:07:30|393.13|390.93|392.95|390.75|393.13|390.93|392.95|390.75|0
1626782860000|2021-07-20 12:07:40|393.13|390.93|393.3|391.1|393.3|391.1|393.13|390.93|0
1626782880000|2021-07-20 12:08:00|393.13|390.93|392.95|390.75|393.13|390.93|392.95|390.75|0
1626782890000|2021-07-20 12:08:10|393.13|390.93|393.04|390.84|393.13|390.93|393.04|390.84|0
1626782900000|2021-07-20 12:08:20|393.13|390.93|392.95|390.75|393.13|390.93|392.95|390.75|0
1626782910000|2021-07-20 12:08:30|392.6|390.4|392.43|390.23|392.6|390.4|392.43|390.23|0
1626782920000|2021-07-20 12:08:40|392.6|390.4|392.6|390.4|392.6|390.4|392.6|390.4|0
1626782930000|2021-07-20 12:08:50|392.43|390.23|392.43|390.23|392.43|390.23|392.43|390.23|0
1626782940000|2021-07-20 12:09:00|392.25|390.05|392.25|390.05|392.43|390.23|392.25|390.05|0
1626782950000|2021-07-20 12:09:10|392.43|390.23|392.43|390.23|392.43|390.23|392.43|390.23|0
1626782960000|2021-07-20 12:09:20|392.51|390.31|392.6|390.4|392.6|390.4|392.51|390.31|0
1626782970000|2021-07-20 12:09:30|392.43|390.23|392.43|390.23|392.43|390.23|392.43|390.23|0
1626782990000|2021-07-20 12:09:50|392.34|390.14|392.43|390.23|392.43|390.23|392.34|390.14|0
1626783000000|2021-07-20 12:10:00|392.25|390.05|392.16|389.96|392.43|390.23|392.16|389.96|0
1626783010000|2021-07-20 12:10:10|392.25|390.05|392.43|390.23|392.43|390.23|392.25|390.05|0
1626783020000|2021-07-20 12:10:20|392.34|390.14|392.16|389.96|392.34|390.14|392.08|389.88|0
1626783030000|2021-07-20 12:10:30|392.25|390.05|392.08|389.88|392.25|390.05|392.08|389.88|0
1626783040000|2021-07-20 12:10:40|392.43|390.23|392.25|390.05|392.43|390.23|392.25|390.05|0
1626783050000|2021-07-20 12:10:50|392.43|390.23|392.43|390.23|392.43|390.23|392.43|390.23|0
1626783060000|2021-07-20 12:11:00|392.25|390.05|392.25|390.05|392.43|390.23|392.25|390.05|0
1626783070000|2021-07-20 12:11:10|392.08|389.88|392.08|389.88|392.25|390.05|392.08|389.88|0
1626783080000|2021-07-20 12:11:20|391.9|389.7|391.9|389.7|391.9|389.7|391.9|389.7|0
1626783090000|2021-07-20 12:11:30|391.73|389.53|391.73|389.53|391.73|389.53|391.73|389.53|0
1626783100000|2021-07-20 12:11:40|391.55|389.35|391.55|389.35|391.55|389.35|391.38|389.18|0
1626783110000|2021-07-20 12:11:50|391.73|389.53|391.73|389.53|391.73|389.53|391.73|389.53|0
1626783120000|2021-07-20 12:12:00|391.9|389.7|391.21|389.01|391.9|389.7|391.21|389.01|0
1626783130000|2021-07-20 12:12:10|391.38|389.18|391.2|389|391.38|389.18|391.2|389|0
1626783140000|2021-07-20 12:12:20|391.03|388.83|391.03|388.83|391.03|388.83|391.03|388.83|0
1626783150000|2021-07-20 12:12:30|391.2|389|391.38|389.18|391.38|389.18|391.2|389|0
1626783170000|2021-07-20 12:12:50|391.29|389.09|391.2|389|391.38|389.18|391.2|389|0
1626783200000|2021-07-20 12:13:20|391.55|389.35|391.55|389.35|391.55|389.35|391.55|389.35|0
1626783210000|2021-07-20 12:13:30|391.38|389.18|391.38|389.18|391.38|389.18|391.38|389.18|0
1626783220000|2021-07-20 12:13:40|391.55|389.35|391.38|389.18|391.55|389.35|391.38|389.18|0
1626783240000|2021-07-20 12:14:00|391.55|389.35|391.55|389.35|391.55|389.35|391.55|389.35|0
1626783250000|2021-07-20 12:14:10|391.38|389.18|391.2|389|391.38|389.18|391.2|389|0
1626783270000|2021-07-20 12:14:30|391.03|388.83|391.2|389|391.2|389|391.03|388.83|0
1626783290000|2021-07-20 12:14:50|391.38|389.18|391.38|389.18|391.38|389.18|391.38|389.18|0
1626783300000|2021-07-20 12:15:00|391.2|389|391.2|389|391.2|389|391.2|389|0
1626783320000|2021-07-20 12:15:20|391.38|389.18|391.38|389.18|391.38|389.18|391.38|389.18|0
1626783330000|2021-07-20 12:15:30|391.46|389.26|391.38|389.18|391.46|389.26|391.38|389.18|0
1626783340000|2021-07-20 12:15:40|391.2|389|391.03|388.83|391.2|389|391.03|388.83|0
1626783350000|2021-07-20 12:15:50|390.85|388.65|390.85|388.65|390.85|388.65|390.85|388.65|0
1626783360000|2021-07-20 12:16:00|391.03|388.83|390.94|388.74|391.03|388.83|390.94|388.74|0
1626783370000|2021-07-20 12:16:10|391.03|388.83|390.85|388.65|391.03|388.83|390.85|388.65|0
1626783390000|2021-07-20 12:16:30|390.68|388.48|390.68|388.48|390.68|388.48|390.68|388.48|0
1626783400000|2021-07-20 12:16:40|390.85|388.65|390.85|388.65|390.85|388.65|390.68|388.48|0
1626783420000|2021-07-20 12:17:00|391.03|388.83|390.85|388.65|391.03|388.83|390.85|388.65|0
1626783440000|2021-07-20 12:17:20|391.03|388.83|391.03|388.83|391.03|388.83|391.03|388.83|0
1626783460000|2021-07-20 12:17:40|391.2|389|391.38|389.18|391.38|389.18|391.2|389|0
1626783470000|2021-07-20 12:17:50|391.2|389|391.2|389|391.2|389|391.2|389|0
1626783480000|2021-07-20 12:18:00|391.03|388.83|390.85|388.65|391.03|388.83|390.85|388.65|0
1626783490000|2021-07-20 12:18:10|391.03|388.83|390.68|388.48|391.03|388.83|390.68|388.48|0
1626783500000|2021-07-20 12:18:20|390.85|388.65|390.51|388.31|390.85|388.65|390.51|388.31|0
1626783510000|2021-07-20 12:18:30|390.33|388.13|390.51|388.31|390.51|388.31|390.33|388.13|0
1626783520000|2021-07-20 12:18:40|390.5|388.3|390.5|388.3|390.5|388.3|390.5|388.3|0
1626783530000|2021-07-20 12:18:50|390.59|388.39|390.85|388.65|390.85|388.65|390.59|388.39|0
1626783540000|2021-07-20 12:19:00|390.76|388.56|391.03|388.83|391.03|388.83|390.76|388.56|0
1626783550000|2021-07-20 12:19:10|390.85|388.65|390.5|388.3|390.85|388.65|390.5|388.3|0
1626783560000|2021-07-20 12:19:20|390.68|388.48|390.68|388.48|390.68|388.48|390.68|388.48|0
1626783570000|2021-07-20 12:19:30|390.85|388.65|390.85|388.65|390.85|388.65|390.85|388.65|0
1626783580000|2021-07-20 12:19:40|391.03|388.83|391.03|388.83|391.03|388.83|391.03|388.83|0
1626783590000|2021-07-20 12:19:50|390.85|388.65|390.68|388.48|390.85|388.65|390.68|388.48|0
1626783610000|2021-07-20 12:20:10|390.5|388.3|390.85|388.65|390.85|388.65|390.5|388.3|0
1626783620000|2021-07-20 12:20:20|391.03|388.83|390.85|388.65|391.03|388.83|390.85|388.65|0
1626783630000|2021-07-20 12:20:30|391.03|388.83|390.85|388.65|391.03|388.83|390.85|388.65|0
1626783640000|2021-07-20 12:20:40|390.5|388.3|390.5|388.3|390.68|388.48|390.5|388.3|0
1626783650000|2021-07-20 12:20:50|390.41|388.21|390.5|388.3|390.68|388.48|390.41|388.21|0
1626783660000|2021-07-20 12:21:00|390.68|388.48|390.85|388.65|390.85|388.65|390.68|388.48|0
1626783670000|2021-07-20 12:21:10|391.03|388.83|391.2|389|391.2|389|391.03|388.83|0
1626783680000|2021-07-20 12:21:20|391.03|388.83|391.2|389|391.2|389|391.03|388.83|0
1626783690000|2021-07-20 12:21:30|391.37|389.17|391.2|389|391.37|389.17|391.2|389|0
1626783700000|2021-07-20 12:21:40|391.03|388.83|391.2|389|391.2|389|391.03|388.83|0
1626783720000|2021-07-20 12:22:00|391.37|389.17|391.37|389.17|391.55|389.35|391.37|389.17|0
1626783730000|2021-07-20 12:22:10|391.55|389.35|391.55|389.35|391.55|389.35|391.55|389.35|0
1626783740000|2021-07-20 12:22:20|391.72|389.52|391.72|389.52|391.72|389.52|391.72|389.52|0
1626783760000|2021-07-20 12:22:40|391.55|389.35|391.55|389.35|391.63|389.43|391.55|389.35|0
1626783770000|2021-07-20 12:22:50|391.72|389.52|391.72|389.52|391.72|389.52|391.72|389.52|0
1626783780000|2021-07-20 12:23:00|391.55|389.35|391.55|389.35|391.63|389.43|391.55|389.35|0
1626783790000|2021-07-20 12:23:10|391.37|389.17|391.55|389.35|391.55|389.35|391.37|389.17|0
1626783800000|2021-07-20 12:23:20|391.63|389.43|391.72|389.52|391.72|389.52|391.63|389.43|0
1626783810000|2021-07-20 12:23:30|391.9|389.7|391.9|389.7|391.9|389.7|391.9|389.7|0
1626783820000|2021-07-20 12:23:40|391.72|389.52|391.72|389.52|391.72|389.52|391.72|389.52|0
1626783830000|2021-07-20 12:23:50|391.55|389.35|391.72|389.52|391.72|389.52|391.55|389.35|0
1626783840000|2021-07-20 12:24:00|391.63|389.43|391.72|389.52|391.72|389.52|391.55|389.35|0
1626783850000|2021-07-20 12:24:10|391.55|389.35|391.55|389.35|391.55|389.35|391.55|389.35|0
1626783860000|2021-07-20 12:24:20|391.72|389.52|391.63|389.43|391.72|389.52|391.63|389.43|0
1626783870000|2021-07-20 12:24:30|391.72|389.52|391.72|389.52|391.72|389.52|391.72|389.52|0
1626783880000|2021-07-20 12:24:40|391.55|389.35|391.55|389.35|391.55|389.35|391.55|389.35|0
1626783890000|2021-07-20 12:24:50|391.72|389.52|391.55|389.35|391.72|389.52|391.55|389.35|0
1626783900000|2021-07-20 12:25:00|391.72|389.52|391.9|389.7|391.9|389.7|391.72|389.52|0
1626783910000|2021-07-20 12:25:10|391.72|389.52|391.72|389.52|391.72|389.52|391.72|389.52|0
1626783920000|2021-07-20 12:25:20|391.55|389.35|391.72|389.52|391.72|389.52|391.55|389.35|0
1626783930000|2021-07-20 12:25:30|391.63|389.43|391.37|389.17|391.63|389.43|391.37|389.17|0
1626783940000|2021-07-20 12:25:40|391.55|389.35|391.55|389.35|391.55|389.35|391.55|389.35|0
1626783950000|2021-07-20 12:25:50|391.72|389.52|391.46|389.26|391.72|389.52|391.46|389.26|0
1626783960000|2021-07-20 12:26:00|391.37|389.17|391.2|389|391.37|389.17|391.2|389|0
1626783970000|2021-07-20 12:26:10|391.02|388.82|391.2|389|391.2|389|391.02|388.82|0
1626783980000|2021-07-20 12:26:20|391.37|389.17|391.2|389|391.37|389.17|391.2|389|0
1626783990000|2021-07-20 12:26:30|391.37|389.17|391.37|389.17|391.37|389.17|391.2|389|0
1626784000000|2021-07-20 12:26:40|391.55|389.35|391.55|389.35|391.55|389.35|391.55|389.35|0
1626784030000|2021-07-20 12:27:10|391.37|389.17|391.37|389.17|391.37|389.17|391.37|389.17|0
1626784040000|2021-07-20 12:27:20|391.2|389|391.2|389|391.2|389|391.2|389|0
1626784080000|2021-07-20 12:28:00|391.37|389.17|391.37|389.17|391.37|389.17|391.37|389.17|0
1626784090000|2021-07-20 12:28:10|391.55|389.35|391.55|389.35|391.55|389.35|391.55|389.35|0
1626784100000|2021-07-20 12:28:20|391.37|389.17|391.37|389.17|391.37|389.17|391.37|389.17|0
1626784130000|2021-07-20 12:28:50|391.2|389|391.2|389|391.2|389|391.2|389|0
1626784150000|2021-07-20 12:29:10|391.02|388.82|390.85|388.65|391.02|388.82|390.85|388.65|0
1626784160000|2021-07-20 12:29:20|390.76|388.56|390.67|388.47|390.76|388.56|390.67|388.47|0
1626784190000|2021-07-20 12:29:50|390.5|388.3|390.15|387.95|390.5|388.3|390.15|387.95|0
1626784200000|2021-07-20 12:30:00|389.8|387.6|389.8|387.6|389.98|387.78|389.8|387.6|0
1626784210000|2021-07-20 12:30:10|389.98|387.78|390.67|388.47|390.67|388.47|389.98|387.78|0
1626784220000|2021-07-20 12:30:20|390.85|388.65|390.33|388.13|391.02|388.82|390.33|388.13|0
1626784230000|2021-07-20 12:30:30|390.5|388.3|390.58|388.38|390.58|388.38|390.5|388.3|0
1626784240000|2021-07-20 12:30:40|390.5|388.3|390.32|388.12|390.5|388.3|390.32|388.12|0
1626784250000|2021-07-20 12:30:50|390.15|387.95|389.63|387.43|390.15|387.95|389.63|387.43|0
1626784260000|2021-07-20 12:31:00|389.8|387.6|388.93|386.73|389.8|387.6|388.93|386.73|0
1626784270000|2021-07-20 12:31:10|388.76|386.56|389.11|386.91|389.11|386.91|388.76|386.56|0
1626784280000|2021-07-20 12:31:20|388.93|386.73|388.41|386.21|389.11|386.91|388.41|386.21|0
1626784290000|2021-07-20 12:31:30|388.59|386.39|388.24|386.04|388.59|386.39|388.24|386.04|0
1626784300000|2021-07-20 12:31:40|388.32|386.12|388.24|386.04|388.32|386.12|387.89|385.69|0
1626784310000|2021-07-20 12:31:50|388.59|386.39|388.41|386.21|388.59|386.39|388.41|386.21|0
1626784320000|2021-07-20 12:32:00|388.24|386.04|389.28|387.08|389.28|387.08|388.24|386.04|0
1626784330000|2021-07-20 12:32:10|389.54|387.34|389.63|387.43|389.63|387.43|389.45|387.25|0
1626784340000|2021-07-20 12:32:20|389.45|387.25|388.93|386.73|389.45|387.25|388.58|386.38|0
1626784350000|2021-07-20 12:32:30|388.76|386.56|388.76|386.56|388.84|386.64|388.76|386.56|0
1626784360000|2021-07-20 12:32:40|388.58|386.38|389.11|386.91|389.11|386.91|388.58|386.38|0
1626784370000|2021-07-20 12:32:50|389.19|386.99|388.93|386.73|389.19|386.99|388.76|386.56|0
1626784380000|2021-07-20 12:33:00|389.11|386.91|389.11|386.91|389.11|386.91|388.76|386.56|0
1626784390000|2021-07-20 12:33:10|389.02|386.82|389.28|387.08|389.28|387.08|389.02|386.82|0
1626784400000|2021-07-20 12:33:20|388.93|386.73|387.2|385|388.93|386.73|387.2|385|0
1626784410000|2021-07-20 12:33:30|387.72|385.52|387.54|385.34|387.72|385.52|387.54|385.34|0
1626784420000|2021-07-20 12:33:40|387.72|385.52|387.54|385.34|387.89|385.69|387.37|385.17|0
1626784430000|2021-07-20 12:33:50|387.72|385.52|387.72|385.52|387.72|385.52|387.54|385.34|0
1626784440000|2021-07-20 12:34:00|387.89|385.69|387.89|385.69|387.89|385.69|387.89|385.69|0
1626784450000|2021-07-20 12:34:10|387.72|385.52|388.06|385.86|388.06|385.86|387.72|385.52|0
1626784460000|2021-07-20 12:34:20|387.89|385.69|388.06|385.86|388.06|385.86|387.89|385.69|0
1626784470000|2021-07-20 12:34:30|387.72|385.52|388.06|385.86|388.06|385.86|387.72|385.52|0
1626784480000|2021-07-20 12:34:40|388.24|386.04|388.58|386.38|388.58|386.38|388.24|386.04|0
1626784490000|2021-07-20 12:34:50|388.76|386.56|388.06|385.86|388.76|386.56|388.06|385.86|0
1626784500000|2021-07-20 12:35:00|388.41|386.21|388.41|386.21|388.41|386.21|388.32|386.12|0
1626784510000|2021-07-20 12:35:10|388.58|386.38|388.58|386.38|388.58|386.38|388.58|386.38|0
1626784520000|2021-07-20 12:35:20|388.41|386.21|388.06|385.86|388.41|386.21|388.06|385.86|0
1626784530000|2021-07-20 12:35:30|387.89|385.69|388.06|385.86|388.06|385.86|387.89|385.69|0
1626784540000|2021-07-20 12:35:40|388.24|386.04|387.89|385.69|388.24|386.04|387.89|385.69|0
1626784550000|2021-07-20 12:35:50|387.71|385.51|387.71|385.51|387.71|385.51|387.71|385.51|0
1626784560000|2021-07-20 12:36:00|387.54|385.34|387.71|385.51|387.71|385.51|387.19|384.99|0
1626784570000|2021-07-20 12:36:10|387.54|385.34|387.54|385.34|387.71|385.51|387.54|385.34|0
1626784580000|2021-07-20 12:36:20|387.71|385.51|387.45|385.25|387.71|385.51|387.45|385.25|0
1626784590000|2021-07-20 12:36:30|387.54|385.34|387.54|385.34|387.54|385.34|387.37|385.17|0
1626784600000|2021-07-20 12:36:40|387.37|385.17|387.37|385.17|387.54|385.34|387.37|385.17|0
1626784610000|2021-07-20 12:36:50|387.19|384.99|387.37|385.17|387.37|385.17|387.19|384.99|0
1626784620000|2021-07-20 12:37:00|387.19|384.99|387.19|384.99|387.19|384.99|387.19|384.99|0
1626784630000|2021-07-20 12:37:10|387.02|384.82|387.02|384.82|387.02|384.82|387.02|384.82|0
1626784640000|2021-07-20 12:37:20|387.37|385.17|387.37|385.17|387.37|385.17|387.37|385.17|0
1626784650000|2021-07-20 12:37:30|387.54|385.34|387.89|385.69|387.89|385.69|387.54|385.34|0
1626784660000|2021-07-20 12:37:40|388.06|385.86|387.39|385.19|388.41|386.21|387.39|385.19|0
1626784670000|2021-07-20 12:37:50|387.47|385.27|387.56|385.36|387.56|385.36|387.39|385.19|0
1626784680000|2021-07-20 12:38:00|388.69|386.49|390|387.8|390|387.8|388.52|386.32|0
1626784690000|2021-07-20 12:38:10|389.65|387.45|389.83|387.63|389.83|387.63|389.65|387.45|0
1626784700000|2021-07-20 12:38:20|389.65|387.45|389.82|387.62|389.83|387.63|389.65|387.45|0
1626784710000|2021-07-20 12:38:30|389.65|387.45|390.17|387.97|390.17|387.97|389.65|387.45|0
1626784720000|2021-07-20 12:38:40|389.82|387.62|390|387.8|390|387.8|389.82|387.62|0
1626784730000|2021-07-20 12:38:50|390.17|387.97|389.82|387.62|390.17|387.97|389.82|387.62|0
1626784740000|2021-07-20 12:39:00|389.65|387.45|389.48|387.28|389.65|387.45|389.48|387.28|0
1626784750000|2021-07-20 12:39:10|389.56|387.36|389.39|387.19|389.56|387.36|389.39|387.19|0
1626784760000|2021-07-20 12:39:20|389.48|387.28|389.48|387.28|389.56|387.36|389.48|387.28|0
1626784770000|2021-07-20 12:39:30|389.3|387.1|389.3|387.1|389.3|387.1|389.3|387.1|0
1626784780000|2021-07-20 12:39:40|389.48|387.28|389.48|387.28|389.48|387.28|389.3|387.1|0
1626784790000|2021-07-20 12:39:50|389.3|387.1|389.3|387.1|389.3|387.1|389.3|387.1|0
1626784800000|2021-07-20 12:40:00|389.13|386.93|389.13|386.93|389.13|386.93|389.04|386.84|0
1626784810000|2021-07-20 12:40:10|388.96|386.76|389.13|386.93|389.13|386.93|388.96|386.76|0
1626784820000|2021-07-20 12:40:20|388.96|386.76|388.44|386.24|388.96|386.76|388.44|386.24|0
1626784830000|2021-07-20 12:40:30|388.78|386.58|388.61|386.41|388.78|386.58|388.61|386.41|0
1626784840000|2021-07-20 12:40:40|388.78|386.58|388.78|386.58|388.78|386.58|388.78|386.58|0
1626784850000|2021-07-20 12:40:50|388.61|386.41|388.61|386.41|388.61|386.41|388.61|386.41|0
1626784860000|2021-07-20 12:41:00|388.44|386.24|388.44|386.24|388.44|386.24|388.44|386.24|0
1626784870000|2021-07-20 12:41:10|388.26|386.06|388.52|386.32|388.52|386.32|388.09|385.89|0
1626784880000|2021-07-20 12:41:20|388.26|386.06|388.61|386.41|388.61|386.41|388.26|386.06|0
1626784890000|2021-07-20 12:41:30|388.78|386.58|388.78|386.58|388.78|386.58|388.61|386.41|0
1626784900000|2021-07-20 12:41:40|388.96|386.76|388.96|386.76|388.96|386.76|388.96|386.76|0
1626784910000|2021-07-20 12:41:50|388.78|386.58|388.96|386.76|388.96|386.76|388.78|386.58|0
1626784920000|2021-07-20 12:42:00|389.13|386.93|389.3|387.1|389.3|387.1|389.13|386.93|0
1626784930000|2021-07-20 12:42:10|389.13|386.93|389.13|386.93|389.13|386.93|389.13|386.93|0
1626784950000|2021-07-20 12:42:30|389.3|387.1|389.65|387.45|389.65|387.45|389.3|387.1|0
1626784960000|2021-07-20 12:42:40|389.82|387.62|389.48|387.28|389.82|387.62|389.48|387.28|0
1626784970000|2021-07-20 12:42:50|389.39|387.19|389.65|387.45|389.65|387.45|389.39|387.19|0
1626784980000|2021-07-20 12:43:00|389.48|387.28|389.65|387.45|389.65|387.45|389.48|387.28|0
1626784990000|2021-07-20 12:43:10|389.3|387.1|389.82|387.62|389.82|387.62|389.3|387.1|0
1626785000000|2021-07-20 12:43:20|389.65|387.45|389.65|387.45|389.65|387.45|389.65|387.45|0
1626785010000|2021-07-20 12:43:30|389.82|387.62|389.3|387.1|389.82|387.62|389.13|386.93|0
1626785050000|2021-07-20 12:44:10|389.47|387.27|389.3|387.1|389.47|387.27|389.3|387.1|0
1626785060000|2021-07-20 12:44:20|389.47|387.27|389.3|387.1|389.47|387.27|389.3|387.1|0
1626785070000|2021-07-20 12:44:30|388.95|386.75|388.78|386.58|388.95|386.75|388.78|386.58|0
1626785080000|2021-07-20 12:44:40|388.95|386.75|388.95|386.75|388.95|386.75|388.95|386.75|0
1626785090000|2021-07-20 12:44:50|388.78|386.58|388.95|386.75|389.13|386.93|388.78|386.58|0
1626785100000|2021-07-20 12:45:00|388.78|386.58|388.61|386.41|388.78|386.58|388.61|386.41|0
1626785110000|2021-07-20 12:45:10|388.43|386.23|388.61|386.41|388.61|386.41|388.43|386.23|0
1626785120000|2021-07-20 12:45:20|388.78|386.58|388.95|386.75|388.95|386.75|388.78|386.58|0
1626785130000|2021-07-20 12:45:30|388.86|386.66|388.95|386.75|388.95|386.75|388.86|386.66|0
1626785140000|2021-07-20 12:45:40|388.78|386.58|388.61|386.41|388.78|386.58|388.61|386.41|0
1626785150000|2021-07-20 12:45:50|388.26|386.06|388.26|386.06|388.26|386.06|388.26|386.06|0
1626785160000|2021-07-20 12:46:00|388.09|385.89|388.43|386.23|388.43|386.23|388.09|385.89|0
1626785170000|2021-07-20 12:46:10|388.26|386.06|388.43|386.23|388.43|386.23|388.26|386.06|0
1626785180000|2021-07-20 12:46:20|388.61|386.41|388.61|386.41|388.61|386.41|388.61|386.41|0
1626785190000|2021-07-20 12:46:30|388.69|386.49|388.43|386.23|388.78|386.58|388.43|386.23|0
1626785210000|2021-07-20 12:46:50|388.61|386.41|388.61|386.41|388.69|386.49|388.61|386.41|0
1626785220000|2021-07-20 12:47:00|388.69|386.49|388.61|386.41|388.69|386.49|388.61|386.41|0
1626785230000|2021-07-20 12:47:10|388.78|386.58|388.95|386.75|388.95|386.75|388.78|386.58|0
1626785250000|2021-07-20 12:47:30|388.78|386.58|388.86|386.66|388.86|386.66|388.78|386.58|0
1626785260000|2021-07-20 12:47:40|388.95|386.75|388.95|386.75|388.95|386.75|388.78|386.58|0
1626785270000|2021-07-20 12:47:50|389.13|386.93|389.13|386.93|389.13|386.93|388.95|386.75|0
1626785280000|2021-07-20 12:48:00|388.78|386.58|388.61|386.41|388.78|386.58|388.61|386.41|0
1626785290000|2021-07-20 12:48:10|388.78|386.58|388.78|386.58|388.78|386.58|388.78|386.58|0
1626785300000|2021-07-20 12:48:20|388.61|386.41|388.61|386.41|388.69|386.49|388.61|386.41|0
1626785310000|2021-07-20 12:48:30|388.78|386.58|388.78|386.58|388.78|386.58|388.61|386.41|0
1626785320000|2021-07-20 12:48:40|388.6|386.4|388.6|386.4|388.6|386.4|388.6|386.4|0
1626785340000|2021-07-20 12:49:00|388.78|386.58|388.6|386.4|388.78|386.58|388.6|386.4|0
1626785350000|2021-07-20 12:49:10|388.43|386.23|388.26|386.06|388.43|386.23|388.26|386.06|0
1626785360000|2021-07-20 12:49:20|388.43|386.23|388.43|386.23|388.43|386.23|388.43|386.23|0
1626785370000|2021-07-20 12:49:30|388.6|386.4|388.6|386.4|388.6|386.4|388.6|386.4|0
1626785380000|2021-07-20 12:49:40|388.43|386.23|388.43|386.23|388.43|386.23|388.43|386.23|0
1626785400000|2021-07-20 12:50:00|388.26|386.06|388.43|386.23|388.43|386.23|388.26|386.06|0
1626785410000|2021-07-20 12:50:10|388.6|386.4|388.78|386.58|388.78|386.58|388.6|386.4|0
1626785420000|2021-07-20 12:50:20|388.6|386.4|388.6|386.4|388.6|386.4|388.6|386.4|0
1626785440000|2021-07-20 12:50:40|388.43|386.23|388.43|386.23|388.43|386.23|388.43|386.23|0
1626785450000|2021-07-20 12:50:50|388.26|386.06|387.91|385.71|388.26|386.06|387.91|385.71|0
1626785460000|2021-07-20 12:51:00|388.08|385.88|388.08|385.88|388.08|385.88|388.08|385.88|0
1626785470000|2021-07-20 12:51:10|387.91|385.71|387.39|385.19|387.91|385.71|387.39|385.19|0
1626785480000|2021-07-20 12:51:20|387.22|385.02|387.22|385.02|387.22|385.02|387.22|385.02|0
1626785490000|2021-07-20 12:51:30|387.04|384.84|387.22|385.02|387.22|385.02|387.04|384.84|0
1626785500000|2021-07-20 12:51:40|387.04|384.84|387.39|385.19|387.39|385.19|387.04|384.84|0
1626785510000|2021-07-20 12:51:50|387.56|385.36|387.56|385.36|387.74|385.54|387.56|385.36|0
1626785520000|2021-07-20 12:52:00|387.39|385.19|387.04|384.84|387.39|385.19|387.04|384.84|0
1626785530000|2021-07-20 12:52:10|387.39|385.19|387.56|385.36|387.56|385.36|387.39|385.19|0
1626785540000|2021-07-20 12:52:20|387.74|385.54|387.91|385.71|387.91|385.71|387.74|385.54|0
1626785550000|2021-07-20 12:52:30|387.74|385.54|388.08|385.88|388.08|385.88|387.74|385.54|0
1626785560000|2021-07-20 12:52:40|387.91|385.71|388.08|385.88|388.08|385.88|387.91|385.71|0
1626785570000|2021-07-20 12:52:50|387.91|385.71|387.74|385.54|387.91|385.71|387.74|385.54|0
1626785580000|2021-07-20 12:53:00|387.91|385.71|387.91|385.71|387.91|385.71|387.91|385.71|0
1626785590000|2021-07-20 12:53:10|387.74|385.54|387.74|385.54|387.74|385.54|387.74|385.54|0
1626785600000|2021-07-20 12:53:20|387.91|385.71|387.91|385.71|387.91|385.71|387.91|385.71|0
1626785610000|2021-07-20 12:53:30|387.74|385.54|387.74|385.54|387.74|385.54|387.74|385.54|0
1626785620000|2021-07-20 12:53:40|387.39|385.19|386.87|384.67|387.39|385.19|386.87|384.67|0
1626785630000|2021-07-20 12:53:50|387.04|384.84|387.04|384.84|387.22|385.02|387.04|384.84|0
1626785640000|2021-07-20 12:54:00|386.87|384.67|386.78|384.58|386.87|384.67|386.78|384.58|0
1626785650000|2021-07-20 12:54:10|386.87|384.67|387.22|385.02|387.22|385.02|386.87|384.67|0
1626785660000|2021-07-20 12:54:20|387.13|384.93|387.13|384.93|387.13|384.93|387.13|384.93|0
1626785670000|2021-07-20 12:54:30|387.04|384.84|387.39|385.19|387.39|385.19|387.04|384.84|0
1626785680000|2021-07-20 12:54:40|387.22|385.02|387.56|385.36|387.56|385.36|387.22|385.02|0
1626785690000|2021-07-20 12:54:50|387.74|385.54|387.39|385.19|387.74|385.54|387.39|385.19|0
1626785700000|2021-07-20 12:55:00|387.22|385.02|386.7|384.5|387.22|385.02|386.7|384.5|0
1626785710000|2021-07-20 12:55:10|386.87|384.67|386.52|384.32|386.87|384.67|386.52|384.32|0
1626785720000|2021-07-20 12:55:20|386.7|384.5|386.7|384.5|386.7|384.5|386.52|384.32|0
1626785730000|2021-07-20 12:55:30|386.35|384.15|386.35|384.15|386.52|384.32|386.35|384.15|0
1626785750000|2021-07-20 12:55:50|386.52|384.32|386.52|384.32|386.52|384.32|386.35|384.15|0
1626785760000|2021-07-20 12:56:00|386.7|384.5|386.87|384.67|386.87|384.67|386.7|384.5|0
1626785770000|2021-07-20 12:56:10|386.95|384.75|386.87|384.67|386.95|384.75|386.87|384.67|0
1626785790000|2021-07-20 12:56:30|386.7|384.5|386.7|384.5|386.7|384.5|386.52|384.32|0
1626785800000|2021-07-20 12:56:40|386.52|384.32|386.7|384.5|386.7|384.5|386.52|384.32|0
1626785810000|2021-07-20 12:56:50|387.04|384.84|387.21|385.01|387.21|385.01|387.04|384.84|0
1626785820000|2021-07-20 12:57:00|387.56|385.36|387.73|385.53|387.73|385.53|387.56|385.36|0
1626785830000|2021-07-20 12:57:10|387.91|385.71|387.56|385.36|387.91|385.71|387.56|385.36|0
1626785840000|2021-07-20 12:57:20|387.73|385.53|387.73|385.53|387.73|385.53|387.73|385.53|0
1626785850000|2021-07-20 12:57:30|387.91|385.71|387.73|385.53|387.91|385.71|387.56|385.36|0
1626785860000|2021-07-20 12:57:40|387.56|385.36|387.73|385.53|387.73|385.53|387.56|385.36|0
1626785870000|2021-07-20 12:57:50|387.56|385.36|387.39|385.19|387.73|385.53|387.39|385.19|0
1626785880000|2021-07-20 12:58:00|387.56|385.36|387.39|385.19|387.56|385.36|387.39|385.19|0
1626785890000|2021-07-20 12:58:10|387.04|384.84|387.39|385.19|387.39|385.19|387.04|384.84|0
1626785900000|2021-07-20 12:58:20|387.21|385.01|387.21|385.01|387.21|385.01|387.21|385.01|0
1626785920000|2021-07-20 12:58:40|387.04|384.84|387.39|385.19|387.39|385.19|387.04|384.84|0
1626785930000|2021-07-20 12:58:50|387.21|385.01|387.04|384.84|387.21|385.01|387.04|384.84|0
1626785950000|2021-07-20 12:59:10|387.21|385.01|387.73|385.53|387.73|385.53|387.21|385.01|0
1626785960000|2021-07-20 12:59:20|387.91|385.71|388.08|385.88|388.25|386.05|387.91|385.71|0
1626785970000|2021-07-20 12:59:30|388.16|385.96|388.25|386.05|388.25|386.05|388.08|385.88|0
1626785980000|2021-07-20 12:59:40|388.08|385.88|387.73|385.53|388.08|385.88|387.73|385.53|0
1626785990000|2021-07-20 12:59:50|387.56|385.36|387.56|385.36|387.56|385.36|387.56|385.36|0
1626786000000|2021-07-20 13:00:00|387.47|385.27|387.56|385.36|387.73|385.53|387.47|385.27|0
1626786010000|2021-07-20 13:00:10|387.64|385.44|387.64|385.44|387.64|385.44|387.64|385.44|0
1626786020000|2021-07-20 13:00:20|387.56|385.36|388.25|386.05|388.25|386.05|387.56|385.36|0
1626786030000|2021-07-20 13:00:30|388.08|385.88|388.08|385.88|388.08|385.88|388.08|385.88|0
1626786040000|2021-07-20 13:00:40|388.25|386.05|388.34|386.14|388.34|386.14|388.25|386.05|0
1626786050000|2021-07-20 13:00:50|388.43|386.23|388.43|386.23|388.43|386.23|388.25|386.05|0
1626786060000|2021-07-20 13:01:00|388.25|386.05|388.6|386.4|388.6|386.4|388.25|386.05|0
1626786070000|2021-07-20 13:01:10|388.77|386.57|388.95|386.75|388.95|386.75|388.77|386.57|0
1626786080000|2021-07-20 13:01:20|388.77|386.57|388.77|386.57|388.77|386.57|388.77|386.57|0
1626786090000|2021-07-20 13:01:30|388.6|386.4|388.25|386.05|388.6|386.4|388.25|386.05|0
1626786100000|2021-07-20 13:01:40|388.33|386.13|388.6|386.4|388.6|386.4|388.33|386.13|0
1626786110000|2021-07-20 13:01:50|388.43|386.23|388.25|386.05|388.43|386.23|388.25|386.05|0
1626786120000|2021-07-20 13:02:00|388.42|386.22|387.73|385.53|388.42|386.22|387.73|385.53|0
1626786130000|2021-07-20 13:02:10|387.56|385.36|387.39|385.19|387.56|385.36|387.39|385.19|0
1626786140000|2021-07-20 13:02:20|387.21|385.01|386.87|384.67|387.21|385.01|386.87|384.67|0
1626786150000|2021-07-20 13:02:30|386.69|384.49|386.69|384.49|386.69|384.49|386.69|384.49|0
1626786160000|2021-07-20 13:02:40|386.52|384.32|386.17|383.97|386.52|384.32|386.17|383.97|0
1626786170000|2021-07-20 13:02:50|386|383.8|386.52|384.32|386.52|384.32|386|383.8|0
1626786180000|2021-07-20 13:03:00|386.35|384.15|386.17|383.97|386.35|384.15|386|383.8|0
1626786190000|2021-07-20 13:03:10|386|383.8|386|383.8|386|383.8|385.83|383.63|0
1626786200000|2021-07-20 13:03:20|386.17|383.97|386.52|384.32|386.52|384.32|386.17|383.97|0
1626786210000|2021-07-20 13:03:30|386.35|384.15|386.52|384.32|386.52|384.32|386.35|384.15|0
1626786220000|2021-07-20 13:03:40|386.35|384.15|386.52|384.32|386.52|384.32|386.35|384.15|0
1626786230000|2021-07-20 13:03:50|386.35|384.15|386.52|384.32|386.52|384.32|386.35|384.15|0
1626786240000|2021-07-20 13:04:00|386.35|384.15|386.17|383.97|386.35|384.15|386|383.8|0
1626786250000|2021-07-20 13:04:10|386|383.8|385.83|383.63|386|383.8|385.65|383.45|0
1626786260000|2021-07-20 13:04:20|386|383.8|386|383.8|386|383.8|386|383.8|0
1626786270000|2021-07-20 13:04:30|386.17|383.97|386.52|384.32|386.52|384.32|386.17|383.97|0
1626786280000|2021-07-20 13:04:40|386.69|384.49|386.69|384.49|386.95|384.75|386.69|384.49|0
1626786290000|2021-07-20 13:04:50|386.86|384.66|386.69|384.49|386.86|384.66|386.69|384.49|0
1626786300000|2021-07-20 13:05:00|386.52|384.32|386.69|384.49|386.69|384.49|386.52|384.32|0
1626786310000|2021-07-20 13:05:10|386.52|384.32|386.52|384.32|386.52|384.32|386.52|384.32|0
1626786320000|2021-07-20 13:05:20|386.35|384.15|386.17|383.97|386.35|384.15|386.17|383.97|0
1626786330000|2021-07-20 13:05:30|386|383.8|386|383.8|386.17|383.97|386|383.8|0
1626786340000|2021-07-20 13:05:40|385.83|383.63|385.48|383.28|385.83|383.63|385.48|383.28|0
1626786350000|2021-07-20 13:05:50|385.65|383.45|386|383.8|386|383.8|385.65|383.45|0
1626786360000|2021-07-20 13:06:00|385.83|383.63|385.83|383.63|385.83|383.63|385.65|383.45|0
1626786370000|2021-07-20 13:06:10|385.65|383.45|385.65|383.45|385.65|383.45|385.31|383.11|0
1626786380000|2021-07-20 13:06:20|385.13|382.93|385.48|383.28|385.48|383.28|385.13|382.93|0
1626786390000|2021-07-20 13:06:30|385.31|383.11|385.31|383.11|385.31|383.11|385.31|383.11|0
1626786400000|2021-07-20 13:06:40|385.22|383.02|385.13|382.93|385.22|383.02|384.96|382.76|0
1626786420000|2021-07-20 13:07:00|384.96|382.76|385.13|382.93|385.13|382.93|384.96|382.76|0
1626786440000|2021-07-20 13:07:20|384.96|382.76|384.96|382.76|384.96|382.76|384.96|382.76|0
1626786450000|2021-07-20 13:07:30|385.13|382.93|385.13|382.93|385.13|382.93|384.96|382.76|0
1626786460000|2021-07-20 13:07:40|384.96|382.76|385.13|382.93|385.13|382.93|384.96|382.76|0
1626786470000|2021-07-20 13:07:50|384.96|382.76|384.27|382.07|384.96|382.76|384.27|382.07|0
1626786480000|2021-07-20 13:08:00|384.44|382.24|384.44|382.24|384.44|382.24|384.35|382.15|0
1626786490000|2021-07-20 13:08:10|384.1|381.9|384.62|382.42|384.62|382.42|384.1|381.9|0
1626786500000|2021-07-20 13:08:20|384.44|382.24|384.62|382.42|384.62|382.42|384.44|382.24|0
1626786510000|2021-07-20 13:08:30|384.79|382.59|384.79|382.59|384.79|382.59|384.79|382.59|0
1626786520000|2021-07-20 13:08:40|384.62|382.42|384.62|382.42|384.62|382.42|384.62|382.42|0
1626786540000|2021-07-20 13:09:00|384.79|382.59|384.87|382.67|384.96|382.76|384.79|382.59|0
1626786550000|2021-07-20 13:09:10|384.79|382.59|384.44|382.24|384.79|382.59|384.44|382.24|0
1626786560000|2021-07-20 13:09:20|384.62|382.42|384.79|382.59|384.79|382.59|384.62|382.42|0
1626786570000|2021-07-20 13:09:30|384.96|382.76|384.79|382.59|385.13|382.93|384.79|382.59|0
1626786580000|2021-07-20 13:09:40|384.96|382.76|384.96|382.76|384.96|382.76|384.96|382.76|0
1626786590000|2021-07-20 13:09:50|385.13|382.93|385.13|382.93|385.31|383.11|385.13|382.93|0
1626786600000|2021-07-20 13:10:00|384.96|382.76|385.13|382.93|385.13|382.93|384.96|382.76|0
1626786610000|2021-07-20 13:10:10|385.31|383.11|385.31|383.11|385.31|383.11|385.13|382.93|0
1626786620000|2021-07-20 13:10:20|385.13|382.93|384.96|382.76|385.13|382.93|384.96|382.76|0
1626786630000|2021-07-20 13:10:30|385.13|382.93|384.96|382.76|385.13|382.93|384.79|382.59|0
1626786640000|2021-07-20 13:10:40|385.13|382.93|385.13|382.93|385.13|382.93|384.96|382.76|0
1626786650000|2021-07-20 13:10:50|384.96|382.76|384.79|382.59|384.96|382.76|384.61|382.41|0
1626786660000|2021-07-20 13:11:00|384.96|382.76|385.13|382.93|385.13|382.93|384.96|382.76|0
1626786670000|2021-07-20 13:11:10|384.96|382.76|385.13|382.93|385.13|382.93|384.96|382.76|0
1626786690000|2021-07-20 13:11:30|384.96|382.76|384.44|382.24|384.96|382.76|384.44|382.24|0
1626786700000|2021-07-20 13:11:40|383.92|381.72|384.1|381.9|384.1|381.9|383.92|381.72|0
1626786710000|2021-07-20 13:11:50|383.92|381.72|383.75|381.55|383.92|381.72|383.75|381.55|0
1626786720000|2021-07-20 13:12:00|383.66|381.46|383.75|381.55|383.75|381.55|383.58|381.38|0
1626786730000|2021-07-20 13:12:10|383.92|381.72|383.92|381.72|384.1|381.9|383.92|381.72|0
1626786740000|2021-07-20 13:12:20|384.1|381.9|384.1|381.9|384.1|381.9|384.1|381.9|0
1626786750000|2021-07-20 13:12:30|383.92|381.72|383.92|381.72|383.92|381.72|383.92|381.72|0
1626786760000|2021-07-20 13:12:40|384.1|381.9|383.41|381.21|384.1|381.9|383.41|381.21|0
1626786770000|2021-07-20 13:12:50|383.23|381.03|383.41|381.21|383.41|381.21|383.23|381.03|0
1626786780000|2021-07-20 13:13:00|383.58|381.38|383.41|381.21|383.58|381.38|383.41|381.21|0
1626786790000|2021-07-20 13:13:10|383.06|380.86|382.89|380.69|383.06|380.86|382.72|380.52|0
1626786800000|2021-07-20 13:13:20|382.72|380.52|383.06|380.86|383.06|380.86|382.72|380.52|0
1626786810000|2021-07-20 13:13:30|382.72|380.52|382.89|380.69|382.89|380.69|382.54|380.34|0
1626786820000|2021-07-20 13:13:40|382.72|380.52|382.89|380.69|382.89|380.69|382.72|380.52|0
1626786830000|2021-07-20 13:13:50|382.72|380.52|382.72|380.52|382.72|380.52|382.72|380.52|0
1626786840000|2021-07-20 13:14:00|382.54|380.34|381.86|379.66|382.54|380.34|381.86|379.66|0
1626786850000|2021-07-20 13:14:10|381.68|379.48|382.03|379.83|382.03|379.83|381.68|379.48|0
1626786860000|2021-07-20 13:14:20|382.2|380|382.54|380.34|382.54|380.34|382.2|380|0
1626786870000|2021-07-20 13:14:30|382.72|380.52|382.72|380.52|382.72|380.52|382.72|380.52|0
1626786880000|2021-07-20 13:14:40|382.89|380.69|382.54|380.34|382.89|380.69|382.54|380.34|0
1626786890000|2021-07-20 13:14:50|382.37|380.17|382.37|380.17|382.37|380.17|382.37|380.17|0
1626786900000|2021-07-20 13:15:00|382.72|380.52|382.89|380.69|382.89|380.69|382.54|380.34|0
1626786910000|2021-07-20 13:15:10|383.4|381.2|383.4|381.2|383.4|381.2|383.4|381.2|0
1626786920000|2021-07-20 13:15:20|383.58|381.38|382.54|380.34|383.58|381.38|382.54|380.34|0
1626786930000|2021-07-20 13:15:30|383.23|381.03|382.72|380.52|383.23|381.03|382.72|380.52|0
1626786940000|2021-07-20 13:15:40|382.89|380.69|382.89|380.69|382.89|380.69|382.89|380.69|0
1626786950000|2021-07-20 13:15:50|383.06|380.86|383.14|380.94|383.23|381.03|383.06|380.86|0
1626786960000|2021-07-20 13:16:00|383.06|380.86|383.23|381.03|383.23|381.03|383.06|380.86|0
1626786970000|2021-07-20 13:16:10|383.4|381.2|383.58|381.38|383.58|381.38|383.23|381.03|0
1626786980000|2021-07-20 13:16:20|383.75|381.55|383.75|381.55|383.75|381.55|383.58|381.38|0
1626786990000|2021-07-20 13:16:30|383.92|381.72|383.92|381.72|383.92|381.72|383.92|381.72|0
1626787000000|2021-07-20 13:16:40|384.09|381.89|383.75|381.55|384.09|381.89|383.75|381.55|0
1626787020000|2021-07-20 13:17:00|383.4|381.2|383.75|381.55|383.75|381.55|383.4|381.2|0
1626787030000|2021-07-20 13:17:10|383.92|381.72|384.09|381.89|384.09|381.89|383.92|381.72|0
1626787040000|2021-07-20 13:17:20|384.27|382.07|384.09|381.89|384.27|382.07|384.09|381.89|0
1626787050000|2021-07-20 13:17:30|384.27|382.07|384.27|382.07|384.27|382.07|384.09|381.89|0
1626787060000|2021-07-20 13:17:40|384.09|381.89|384.27|382.07|384.27|382.07|384.09|381.89|0
1626787070000|2021-07-20 13:17:50|384.09|381.89|384.09|381.89|384.09|381.89|383.92|381.72|0
1626787080000|2021-07-20 13:18:00|383.92|381.72|383.92|381.72|384.09|381.89|383.92|381.72|0
1626787090000|2021-07-20 13:18:10|383.83|381.63|383.75|381.55|383.83|381.63|383.58|381.38|0
1626787100000|2021-07-20 13:18:20|383.92|381.72|383.58|381.38|383.92|381.72|383.58|381.38|0
1626787110000|2021-07-20 13:18:30|383.75|381.55|383.75|381.55|383.75|381.55|383.75|381.55|0
1626787120000|2021-07-20 13:18:40|383.58|381.38|383.4|381.2|383.58|381.38|383.4|381.2|0
1626787130000|2021-07-20 13:18:50|383.58|381.38|383.75|381.55|383.75|381.55|383.58|381.38|0
1626787140000|2021-07-20 13:19:00|383.58|381.38|383.75|381.55|383.75|381.55|383.58|381.38|0
1626787150000|2021-07-20 13:19:10|383.58|381.38|383.75|381.55|383.75|381.55|383.58|381.38|0
1626787160000|2021-07-20 13:19:20|383.4|381.2|383.75|381.55|383.75|381.55|383.4|381.2|0
1626787170000|2021-07-20 13:19:30|383.58|381.38|383.58|381.38|383.58|381.38|383.58|381.38|0
1626787180000|2021-07-20 13:19:40|383.4|381.2|383.4|381.2|383.4|381.2|383.4|381.2|0
1626787190000|2021-07-20 13:19:50|383.23|381.03|382.89|380.69|383.23|381.03|382.89|380.69|0
1626787200000|2021-07-20 13:20:00|383.06|380.86|382.37|380.17|383.06|380.86|382.37|380.17|0
1626787210000|2021-07-20 13:20:10|382.2|380|382.2|380|382.2|380|382.02|379.82|0
1626787220000|2021-07-20 13:20:20|382.28|380.08|382.2|380|382.28|380.08|382.11|379.91|0
1626787230000|2021-07-20 13:20:30|382.02|379.82|381.51|379.31|382.02|379.82|381.51|379.31|0
1626787240000|2021-07-20 13:20:40|381.59|379.39|381.68|379.48|381.68|379.48|381.51|379.31|0
1626787250000|2021-07-20 13:20:50|381.51|379.31|381.16|378.96|381.51|379.31|381.16|378.96|0
1626787260000|2021-07-20 13:21:00|381.34|379.14|381.68|379.48|381.68|379.48|381.34|379.14|0
1626787270000|2021-07-20 13:21:10|381.85|379.65|382.02|379.82|382.02|379.82|381.85|379.65|0
1626787280000|2021-07-20 13:21:20|382.2|380|382.37|380.17|382.37|380.17|382.2|380|0
1626787290000|2021-07-20 13:21:30|382.2|380|382.54|380.34|382.54|380.34|382.2|380|0
1626787300000|2021-07-20 13:21:40|382.37|380.17|382.71|380.51|382.71|380.51|382.37|380.17|0
1626787310000|2021-07-20 13:21:50|382.88|380.68|382.71|380.51|382.88|380.68|382.71|380.51|0
1626787320000|2021-07-20 13:22:00|382.88|380.68|382.88|380.68|383.06|380.86|382.88|380.68|0
1626787330000|2021-07-20 13:22:10|383.06|380.86|383.06|380.86|383.23|381.03|382.97|380.77|0
1626787340000|2021-07-20 13:22:20|383.23|381.03|383.23|381.03|383.23|381.03|383.06|380.86|0
1626787350000|2021-07-20 13:22:30|383.4|381.2|383.23|381.03|383.4|381.2|383.23|381.03|0
1626787360000|2021-07-20 13:22:40|383.4|381.2|383.23|381.03|383.4|381.2|383.23|381.03|0
1626787370000|2021-07-20 13:22:50|383.06|380.86|383.06|380.86|383.23|381.03|383.06|380.86|0
1626787380000|2021-07-20 13:23:00|383.23|381.03|383.06|380.86|383.23|381.03|383.06|380.86|0
1626787390000|2021-07-20 13:23:10|383.23|381.03|383.06|380.86|383.23|381.03|383.06|380.86|0
1626787400000|2021-07-20 13:23:20|383.23|381.03|383.23|381.03|383.23|381.03|383.23|381.03|0
1626787410000|2021-07-20 13:23:30|383.4|381.2|383.4|381.2|383.4|381.2|383.23|381.03|0
1626787420000|2021-07-20 13:23:40|383.23|381.03|383.23|381.03|383.23|381.03|383.23|381.03|0
1626787430000|2021-07-20 13:23:50|382.88|380.68|383.06|380.86|383.23|381.03|382.88|380.68|0
1626787440000|2021-07-20 13:24:00|383.23|381.03|382.88|380.68|383.23|381.03|382.88|380.68|0
1626787450000|2021-07-20 13:24:10|382.71|380.51|382.88|380.68|383.06|380.86|382.71|380.51|0
1626787480000|2021-07-20 13:24:40|383.06|380.86|382.88|380.68|383.06|380.86|382.88|380.68|0
1626787490000|2021-07-20 13:24:50|383.06|380.86|383.4|381.2|383.4|381.2|383.06|380.86|0
1626787500000|2021-07-20 13:25:00|383.57|381.37|383.57|381.37|383.57|381.37|383.4|381.2|0
1626787510000|2021-07-20 13:25:10|383.92|381.72|383.92|381.72|384.09|381.89|383.92|381.72|0
1626787520000|2021-07-20 13:25:20|384.09|381.89|384|381.8|384.09|381.89|384|381.8|0
1626787530000|2021-07-20 13:25:30|384.26|382.06|384.43|382.23|384.43|382.23|384.26|382.06|0
1626787540000|2021-07-20 13:25:40|384.26|382.06|384.09|381.89|384.26|382.06|384.09|381.89|0
1626787550000|2021-07-20 13:25:50|383.92|381.72|383.23|381.03|383.92|381.72|383.23|381.03|0
1626787560000|2021-07-20 13:26:00|383.05|380.85|382.71|380.51|383.05|380.85|382.71|380.51|0
1626787570000|2021-07-20 13:26:10|382.54|380.34|382.19|379.99|382.54|380.34|382.19|379.99|0
1626787580000|2021-07-20 13:26:20|382.37|380.17|382.88|380.68|382.88|380.68|382.37|380.17|0
1626787590000|2021-07-20 13:26:30|383.05|380.85|383.4|381.2|383.4|381.2|383.05|380.85|0
1626787600000|2021-07-20 13:26:40|383.23|381.03|382.19|379.99|383.23|381.03|382.19|379.99|0
1626787610000|2021-07-20 13:26:50|382.37|380.17|382.19|379.99|382.37|380.17|382.19|379.99|0
1626787620000|2021-07-20 13:27:00|382.37|380.17|382.54|380.34|382.54|380.34|382.37|380.17|0
1626787630000|2021-07-20 13:27:10|382.71|380.51|382.88|380.68|382.88|380.68|382.71|380.51|0
1626787640000|2021-07-20 13:27:20|383.23|381.03|383.4|381.2|383.4|381.2|383.23|381.03|0
1626787650000|2021-07-20 13:27:30|383.57|381.37|383.92|381.72|383.92|381.72|383.57|381.37|0
1626787660000|2021-07-20 13:27:40|384.09|381.89|384|381.8|384.09|381.89|383.92|381.72|0
1626787670000|2021-07-20 13:27:50|383.92|381.72|384.26|382.06|384.26|382.06|383.92|381.72|0
1626787680000|2021-07-20 13:28:00|384.43|382.23|384.43|382.23|384.43|382.23|384.43|382.23|0
1626787690000|2021-07-20 13:28:10|384.61|382.41|384.61|382.41|384.95|382.75|384.61|382.41|0
1626787700000|2021-07-20 13:28:20|384.78|382.58|384.78|382.58|384.78|382.58|384.78|382.58|0
1626787710000|2021-07-20 13:28:30|384.95|382.75|385.12|382.92|385.12|382.92|384.95|382.75|0
1626787720000|2021-07-20 13:28:40|385.3|383.1|384.78|382.58|385.3|383.1|384.78|382.58|0
1626787730000|2021-07-20 13:28:50|384.95|382.75|384.78|382.58|384.95|382.75|384.78|382.58|0
1626787740000|2021-07-20 13:29:00|384.95|382.75|384.61|382.41|384.95|382.75|384.61|382.41|0
1626787750000|2021-07-20 13:29:10|384.43|382.23|383.4|381.2|384.61|382.41|383.4|381.2|0
1626787760000|2021-07-20 13:29:20|383.57|381.37|384.26|382.06|384.26|382.06|383.57|381.37|0
1626787770000|2021-07-20 13:29:30|384|381.8|384.17|381.97|384.26|382.06|384|381.8|0
1626787780000|2021-07-20 13:29:40|384.26|382.06|384.43|382.23|384.43|382.23|384.26|382.06|0
1626787790000|2021-07-20 13:29:50|384.09|381.89|383.65|381.45|384.09|381.89|383.65|381.45|0
1626787800000|2021-07-20 13:30:00|383.91|381.71|385.12|382.92|385.3|383.1|383.91|381.71|0
1626787810000|2021-07-20 13:30:10|384.6|382.4|385.12|382.92|385.12|382.92|384.6|382.4|0
1626787820000|2021-07-20 13:30:20|385.64|383.44|386.29|384.09|386.46|384.26|385.64|383.44|0
1626787830000|2021-07-20 13:30:30|386.11|383.91|385.77|383.57|386.11|383.91|385.77|383.57|0
1626787840000|2021-07-20 13:30:40|385.6|383.4|384.74|382.54|385.6|383.4|384.56|382.36|0
1626787850000|2021-07-20 13:30:50|385.08|382.88|384.56|382.36|385.08|382.88|384.56|382.36|0
1626787860000|2021-07-20 13:31:00|384.73|382.53|383.01|380.81|384.73|382.53|383.01|380.81|0
1626787870000|2021-07-20 13:31:10|382.67|380.47|382.5|380.3|383.01|380.81|382.5|380.3|0
1626787880000|2021-07-20 13:31:20|382.33|380.13|382.67|380.47|382.67|380.47|382.15|379.95|0
1626787890000|2021-07-20 13:31:30|382.84|380.64|381.64|379.44|382.84|380.64|381.64|379.44|0
1626787900000|2021-07-20 13:31:40|381.12|378.92|381.81|379.61|381.81|379.61|380.95|378.75|0
1626787910000|2021-07-20 13:31:50|381.3|379.1|381.47|379.27|381.64|379.44|381.3|379.1|0
1626787920000|2021-07-20 13:32:00|380.78|378.58|381.3|379.1|381.3|379.1|380.78|378.58|0
1626787930000|2021-07-20 13:32:10|380.44|378.24|379.75|377.55|380.44|378.24|379.41|377.21|0
1626787940000|2021-07-20 13:32:20|379.41|377.21|380.1|377.9|380.1|377.9|379.41|377.21|0
1626787950000|2021-07-20 13:32:30|380.61|378.41|379.92|377.72|380.61|378.41|379.92|377.72|0
1626787960000|2021-07-20 13:32:40|379.75|377.55|380.27|378.07|380.27|378.07|379.75|377.55|0
1626787970000|2021-07-20 13:32:50|380.61|378.41|380.27|378.07|380.61|378.41|380.27|378.07|0
1626787980000|2021-07-20 13:33:00|380.78|378.58|381.64|379.44|381.64|379.44|380.78|378.58|0
1626787990000|2021-07-20 13:33:10|381.81|379.61|380.95|378.75|381.81|379.61|380.95|378.75|0
1626788000000|2021-07-20 13:33:20|380.61|378.41|381.81|379.61|381.81|379.61|380.61|378.41|0
1626788010000|2021-07-20 13:33:30|381.98|379.78|381.98|379.78|382.15|379.95|381.81|379.61|0
1626788020000|2021-07-20 13:33:40|382.33|380.13|381.47|379.27|382.33|380.13|381.47|379.27|0
1626788030000|2021-07-20 13:33:50|381.81|379.61|380.78|378.58|381.81|379.61|380.78|378.58|0
1626788040000|2021-07-20 13:34:00|381.47|379.27|381.64|379.44|381.72|379.52|381.47|379.27|0
1626788050000|2021-07-20 13:34:10|382.15|379.95|381.47|379.27|382.15|379.95|381.47|379.27|0
1626788060000|2021-07-20 13:34:20|381.81|379.61|382.32|380.12|382.32|380.12|381.81|379.61|0
1626788070000|2021-07-20 13:34:30|383.36|381.16|384.73|382.53|384.73|382.53|383.36|381.16|0
1626788080000|2021-07-20 13:34:40|384.04|381.84|383.01|380.81|384.04|381.84|383.01|380.81|0
1626788090000|2021-07-20 13:34:50|384.73|382.53|384.73|382.53|384.73|382.53|384.04|381.84|0
1626788100000|2021-07-20 13:35:00|384.56|382.36|385.42|383.22|385.42|383.22|384.56|382.36|0
1626788110000|2021-07-20 13:35:10|385.08|382.88|385.59|383.39|385.77|383.57|385.08|382.88|0
1626788120000|2021-07-20 13:35:20|385.42|383.22|386.98|384.78|386.98|384.78|385.42|383.22|0
1626788130000|2021-07-20 13:35:30|386.8|384.6|387.32|385.12|387.32|385.12|386.8|384.6|0
1626788140000|2021-07-20 13:35:40|387.49|385.29|387.32|385.12|387.49|385.29|386.98|384.78|0
1626788150000|2021-07-20 13:35:50|387.67|385.47|387.84|385.64|387.84|385.64|387.49|385.29|0
1626788160000|2021-07-20 13:36:00|388.19|385.99|388.19|385.99|388.19|385.99|387.49|385.29|0
1626788170000|2021-07-20 13:36:10|387.67|385.47|388.01|385.81|388.01|385.81|387.49|385.29|0
1626788180000|2021-07-20 13:36:20|388.19|385.99|389.05|386.85|389.05|386.85|388.19|385.99|0
1626788190000|2021-07-20 13:36:30|388.88|386.68|387.67|385.47|388.88|386.68|387.67|385.47|0
1626788200000|2021-07-20 13:36:40|387.49|385.29|387.49|385.29|387.49|385.29|386.97|384.77|0
1626788210000|2021-07-20 13:36:50|387.84|385.64|387.32|385.12|387.84|385.64|387.32|385.12|0
1626788220000|2021-07-20 13:37:00|386.97|384.77|386.46|384.26|386.97|384.77|385.59|383.39|0
1626788230000|2021-07-20 13:37:10|386.97|384.77|387.15|384.95|387.49|385.29|386.97|384.77|0
1626788240000|2021-07-20 13:37:20|386.8|384.6|386.8|384.6|386.97|384.77|386.8|384.6|0
1626788250000|2021-07-20 13:37:30|386.63|384.43|385.77|383.57|386.63|384.43|385.77|383.57|0
1626788260000|2021-07-20 13:37:40|385.59|383.39|384.21|382.01|385.59|383.39|384.21|382.01|0
1626788270000|2021-07-20 13:37:50|383.35|381.15|385.25|383.05|385.25|383.05|383.35|381.15|0
1626788280000|2021-07-20 13:38:00|383.87|381.67|384.56|382.36|384.73|382.53|383.87|381.67|0
1626788290000|2021-07-20 13:38:10|383.35|381.15|383.53|381.33|384.39|382.19|383.35|381.15|0
1626788300000|2021-07-20 13:38:20|383.7|381.5|383.01|380.81|383.7|381.5|383.01|380.81|0
1626788310000|2021-07-20 13:38:30|383.18|380.98|383.7|381.5|383.87|381.67|383.18|380.98|0
1626788320000|2021-07-20 13:38:40|383.35|381.15|383.53|381.33|383.87|381.67|383.35|381.15|0
1626788330000|2021-07-20 13:38:50|383.35|381.15|383.09|380.89|383.35|381.15|383.09|380.89|0
1626788340000|2021-07-20 13:39:00|382.84|380.64|384.56|382.36|384.56|382.36|382.84|380.64|0
1626788350000|2021-07-20 13:39:10|384.9|382.7|384.56|382.36|384.9|382.7|384.56|382.36|0
1626788360000|2021-07-20 13:39:20|384.21|382.01|384.39|382.19|384.39|382.19|384.21|382.01|0
1626788370000|2021-07-20 13:39:30|384.04|381.84|384.39|382.19|384.39|382.19|383.7|381.5|0
1626788380000|2021-07-20 13:39:40|384.73|382.53|384.04|381.84|384.9|382.7|384.04|381.84|0
1626788390000|2021-07-20 13:39:50|384.56|382.36|385.08|382.88|385.42|383.22|384.56|382.36|0
1626788400000|2021-07-20 13:40:00|384.9|382.7|382.67|380.47|384.9|382.7|382.67|380.47|0
1626788410000|2021-07-20 13:40:10|382.32|380.12|382.32|380.12|382.84|380.64|382.32|380.12|0
1626788420000|2021-07-20 13:40:20|383.01|380.81|383.53|381.33|383.53|381.33|382.84|380.64|0
1626788430000|2021-07-20 13:40:30|383.35|381.15|382.32|380.12|383.35|381.15|382.32|380.12|0
1626788440000|2021-07-20 13:40:40|382.49|380.29|383.01|380.81|383.01|380.81|382.49|380.29|0
1626788450000|2021-07-20 13:40:50|383.35|381.15|384.39|382.19|384.39|382.19|383.35|381.15|0
1626788460000|2021-07-20 13:41:00|384.21|382.01|385.25|383.05|385.25|383.05|384.21|382.01|0
1626788470000|2021-07-20 13:41:10|385.59|383.39|385.59|383.39|386.63|384.43|385.59|383.39|0
1626788480000|2021-07-20 13:41:20|385.76|383.56|386.28|384.08|386.28|384.08|385.76|383.56|0
1626788490000|2021-07-20 13:41:30|386.8|384.6|386.63|384.43|386.97|384.77|386.45|384.25|0
1626788500000|2021-07-20 13:41:40|386.97|384.77|387.49|385.29|387.49|385.29|386.97|384.77|0
1626788510000|2021-07-20 13:41:50|387.15|384.95|387.49|385.29|387.84|385.64|387.15|384.95|0
1626788520000|2021-07-20 13:42:00|387.66|385.46|387.66|385.46|387.66|385.46|387.66|385.46|0
1626788530000|2021-07-20 13:42:10|387.49|385.29|387.84|385.64|387.84|385.64|387.49|385.29|0
1626788540000|2021-07-20 13:42:20|387.66|385.46|388.18|385.98|388.18|385.98|387.66|385.46|0
1626788550000|2021-07-20 13:42:30|388.01|385.81|388.53|386.33|388.53|386.33|388.01|385.81|0
1626788560000|2021-07-20 13:42:40|388.7|386.5|389.05|386.85|389.05|386.85|388.7|386.5|0
1626788570000|2021-07-20 13:42:50|389.39|387.19|389.39|387.19|389.74|387.54|389.39|387.19|0
1626788580000|2021-07-20 13:43:00|389.91|387.71|388.35|386.15|389.91|387.71|388.35|386.15|0
1626788590000|2021-07-20 13:43:10|388.01|385.81|388.7|386.5|388.7|386.5|388.01|385.81|0
1626788600000|2021-07-20 13:43:20|388.01|385.81|388.87|386.67|388.87|386.67|388.01|385.81|0
1626788610000|2021-07-20 13:43:30|389.05|386.85|389.05|386.85|389.05|386.85|388.87|386.67|0
1626788620000|2021-07-20 13:43:40|389.22|387.02|389.39|387.19|389.39|387.19|389.22|387.02|0
1626788630000|2021-07-20 13:43:50|389.05|386.85|389.57|387.37|389.57|387.37|388.87|386.67|0
1626788640000|2021-07-20 13:44:00|389.05|386.85|388.87|386.67|389.05|386.85|388.87|386.67|0
1626788650000|2021-07-20 13:44:10|388.53|386.33|388.87|386.67|388.87|386.67|388.35|386.15|0
1626788660000|2021-07-20 13:44:20|389.22|387.02|389.05|386.85|389.22|387.02|388.53|386.33|0
1626788670000|2021-07-20 13:44:30|389.22|387.02|389.74|387.54|389.91|387.71|389.22|387.02|0
1626788680000|2021-07-20 13:44:40|390.09|387.89|389.74|387.54|390.09|387.89|389.74|387.54|0
1626788690000|2021-07-20 13:44:50|389.91|387.71|389.22|387.02|389.91|387.71|389.22|387.02|0
1626788700000|2021-07-20 13:45:00|389.05|386.85|388.7|386.5|389.05|386.85|388.01|385.81|0
1626788710000|2021-07-20 13:45:10|388.35|386.15|388.87|386.67|388.87|386.67|388.35|386.15|0
1626788720000|2021-07-20 13:45:20|389.22|387.02|388.7|386.5|389.22|387.02|388.53|386.33|0
1626788730000|2021-07-20 13:45:30|388.87|386.67|389.05|386.85|389.05|386.85|388.78|386.58|0
1626788740000|2021-07-20 13:45:40|389.22|387.02|389.39|387.19|389.65|387.45|389.22|387.02|0
1626788750000|2021-07-20 13:45:50|389.74|387.54|389.74|387.54|389.74|387.54|389.39|387.19|0
1626788760000|2021-07-20 13:46:00|389.57|387.37|390.69|388.49|390.69|388.49|389.57|387.37|0
1626788770000|2021-07-20 13:46:10|390.78|388.58|391.13|388.93|391.3|389.1|390.78|388.58|0
1626788780000|2021-07-20 13:46:20|391.3|389.1|391.65|389.45|391.82|389.62|391.3|389.1|0
1626788790000|2021-07-20 13:46:30|391.99|389.79|391.3|389.1|392.17|389.97|391.3|389.1|0
1626788800000|2021-07-20 13:46:40|391.82|389.62|391.99|389.79|392.17|389.97|391.82|389.62|0
1626788810000|2021-07-20 13:46:50|392.34|390.14|392.86|390.66|392.86|390.66|392.34|390.14|0
1626788820000|2021-07-20 13:47:00|392.34|390.14|393.04|390.84|393.04|390.84|392.34|390.14|0
1626788830000|2021-07-20 13:47:10|392.86|390.66|393.04|390.84|393.04|390.84|392.86|390.66|0
1626788840000|2021-07-20 13:47:20|393.39|391.19|393.21|391.01|393.39|391.19|393.21|391.01|0
1626788850000|2021-07-20 13:47:30|393.04|390.84|393.39|391.19|393.56|391.36|393.04|390.84|0
1626788860000|2021-07-20 13:47:40|393.56|391.36|393.56|391.36|393.82|391.62|393.56|391.36|0
1626788870000|2021-07-20 13:47:50|393.39|391.19|393.91|391.71|393.91|391.71|393.39|391.19|0
1626788880000|2021-07-20 13:48:00|394.43|392.23|395.13|392.93|395.13|392.93|394.43|392.23|0
1626788900000|2021-07-20 13:48:20|395.3|393.1|394.6|392.4|395.3|393.1|394.6|392.4|0
1626788910000|2021-07-20 13:48:30|394.78|392.58|394.6|392.4|394.78|392.58|394.6|392.4|0
1626788920000|2021-07-20 13:48:40|394.43|392.23|394.26|392.06|394.43|392.23|394.26|392.06|0
1626788930000|2021-07-20 13:48:50|394.08|391.88|394.08|391.88|394.08|391.88|393.73|391.53|0
1626788940000|2021-07-20 13:49:00|394.78|392.58|394.95|392.75|394.95|392.75|394.43|392.23|0
1626788950000|2021-07-20 13:49:10|395.13|392.93|395.83|393.63|395.83|393.63|395.13|392.93|0
1626788960000|2021-07-20 13:49:20|396|393.8|395.83|393.63|396|393.8|395.83|393.63|0
1626788970000|2021-07-20 13:49:30|396|393.8|396.17|393.97|396.35|394.15|395.83|393.63|0
1626788980000|2021-07-20 13:49:40|396.7|394.5|396.87|394.67|396.87|394.67|396.7|394.5|0
1626788990000|2021-07-20 13:49:50|396.52|394.32|397.05|394.85|397.05|394.85|396.52|394.32|0
1626789000000|2021-07-20 13:50:00|397.22|395.02|397.57|395.37|397.57|395.37|397.22|395.02|0
1626789010000|2021-07-20 13:50:10|397.75|395.55|397.57|395.37|397.75|395.55|397.05|394.85|0
1626789020000|2021-07-20 13:50:20|397.4|395.2|397.57|395.37|397.57|395.37|397.4|395.2|0
1626789030000|2021-07-20 13:50:30|398.27|396.07|397.22|395.02|398.27|396.07|397.22|395.02|0
1626789040000|2021-07-20 13:50:40|397.4|395.2|396.87|394.67|397.4|395.2|396.52|394.32|0
1626789050000|2021-07-20 13:50:50|396.35|394.15|396.52|394.32|396.52|394.32|396.17|393.97|0
1626789060000|2021-07-20 13:51:00|396.87|394.67|396|393.8|396.87|394.67|396|393.8|0
1626789070000|2021-07-20 13:51:10|396.17|393.97|396.35|394.15|396.35|394.15|396|393.8|0
1626789080000|2021-07-20 13:51:20|396.52|394.32|396.35|394.15|396.52|394.32|396.35|394.15|0
1626789090000|2021-07-20 13:51:30|396.17|393.97|396.17|393.97|396.17|393.97|396|393.8|0
1626789100000|2021-07-20 13:51:40|396|393.8|396|393.8|396.17|393.97|395.82|393.62|0
1626789110000|2021-07-20 13:51:50|395.82|393.62|395.82|393.62|396|393.8|395.82|393.62|0
1626789120000|2021-07-20 13:52:00|395.47|393.27|396|393.8|396|393.8|395.3|393.1|0
1626789130000|2021-07-20 13:52:10|395.82|393.62|395.82|393.62|395.82|393.62|395.82|393.62|0
1626789140000|2021-07-20 13:52:20|395.13|392.93|395.82|393.62|395.82|393.62|395.13|392.93|0
1626789150000|2021-07-20 13:52:30|396|393.8|396.17|393.97|396.17|393.97|395.82|393.62|0
1626789160000|2021-07-20 13:52:40|396.35|394.15|396.7|394.5|396.7|394.5|396.17|393.97|0
1626789170000|2021-07-20 13:52:50|396.35|394.15|396.7|394.5|396.7|394.5|396.17|393.97|0
1626789180000|2021-07-20 13:53:00|396.35|394.15|396.87|394.67|396.87|394.67|396.35|394.15|0
1626789190000|2021-07-20 13:53:10|396.7|394.5|397.22|395.02|397.22|395.02|396.7|394.5|0
1626789200000|2021-07-20 13:53:20|397.4|395.2|397.75|395.55|397.75|395.55|397.4|395.2|0
1626789210000|2021-07-20 13:53:30|397.57|395.37|398.27|396.07|398.27|396.07|397.57|395.37|0
1626789220000|2021-07-20 13:53:40|398.1|395.9|398.27|396.07|398.27|396.07|398.1|395.9|0
1626789230000|2021-07-20 13:53:50|398.1|395.9|397.22|395.02|398.1|395.9|397.22|395.02|0
1626789240000|2021-07-20 13:54:00|396.7|394.5|396.7|394.5|396.87|394.67|396.7|394.5|0
1626789250000|2021-07-20 13:54:10|396.52|394.32|396.87|394.67|396.87|394.67|396.52|394.32|0
1626789260000|2021-07-20 13:54:20|396.7|394.5|397.75|395.55|397.75|395.55|396.7|394.5|0
1626789270000|2021-07-20 13:54:30|397.92|395.72|397.57|395.37|397.92|395.72|397.57|395.37|0
1626789280000|2021-07-20 13:54:40|397.75|395.55|397.92|395.72|398.1|395.9|397.75|395.55|0
1626789290000|2021-07-20 13:54:50|397.75|395.55|397.92|395.72|397.92|395.72|397.75|395.55|0
1626789300000|2021-07-20 13:55:00|398.09|395.89|398.27|396.07|398.27|396.07|397.57|395.37|0
1626789310000|2021-07-20 13:55:10|398.45|396.25|398.09|395.89|398.45|396.25|398.09|395.89|0
1626789320000|2021-07-20 13:55:20|398.27|396.07|398.44|396.24|398.44|396.24|398.27|396.07|0
1626789330000|2021-07-20 13:55:30|398.62|396.42|399.32|397.12|399.5|397.3|398.62|396.42|0
1626789340000|2021-07-20 13:55:40|399.5|397.3|400.02|397.82|400.02|397.82|399.5|397.3|0
1626789350000|2021-07-20 13:55:50|400.2|398|400.02|397.82|400.2|398|400.02|397.82|0
1626789360000|2021-07-20 13:56:00|400.2|398|400.2|398|400.55|398.35|400.2|398|0
1626789370000|2021-07-20 13:56:10|400.55|398.35|400.72|398.52|400.72|398.52|400.55|398.35|0
1626789380000|2021-07-20 13:56:20|400.9|398.7|400.2|398|400.9|398.7|400.2|398|0
1626789390000|2021-07-20 13:56:30|400.55|398.35|400.55|398.35|400.55|398.35|400.2|398|0
1626789400000|2021-07-20 13:56:40|400.72|398.52|400.02|397.82|400.72|398.52|400.02|397.82|0
1626789410000|2021-07-20 13:56:50|399.85|397.65|399.67|397.47|399.85|397.65|399.5|397.3|0
1626789420000|2021-07-20 13:57:00|399.5|397.3|400.02|397.82|400.02|397.82|399.5|397.3|0
1626789430000|2021-07-20 13:57:10|399.67|397.47|399.85|397.65|400.02|397.82|399.5|397.3|0
1626789440000|2021-07-20 13:57:20|400.02|397.82|400.55|398.35|400.55|398.35|400.02|397.82|0
1626789450000|2021-07-20 13:57:30|400.72|398.52|400.9|398.7|400.9|398.7|400.72|398.52|0
1626789460000|2021-07-20 13:57:40|400.72|398.52|400.72|398.52|400.9|398.7|400.72|398.52|0
1626789470000|2021-07-20 13:57:50|400.9|398.7|401.25|399.05|401.25|399.05|400.9|398.7|0
1626789480000|2021-07-20 13:58:00|401.07|398.87|400.37|398.17|401.07|398.87|400.37|398.17|0
1626789490000|2021-07-20 13:58:10|400.72|398.52|400.72|398.52|400.9|398.7|400.72|398.52|0
1626789500000|2021-07-20 13:58:20|400.9|398.7|400.9|398.7|400.9|398.7|400.55|398.35|0
1626789510000|2021-07-20 13:58:30|401.07|398.87|401.07|398.87|401.07|398.87|400.9|398.7|0
1626789520000|2021-07-20 13:58:40|401.25|399.05|401.95|399.75|401.95|399.75|401.25|399.05|0
1626789530000|2021-07-20 13:58:50|402.13|399.93|402.3|400.1|402.3|400.1|402.13|399.93|0
1626789540000|2021-07-20 13:59:00|402.48|400.28|402.3|400.1|402.48|400.28|402.13|399.93|0
1626789550000|2021-07-20 13:59:10|402.48|400.28|403.01|400.81|403.01|400.81|402.48|400.28|0
1626789560000|2021-07-20 13:59:20|403.36|401.16|403.54|401.34|403.54|401.34|403.36|401.16|0
1626789570000|2021-07-20 13:59:30|403.71|401.51|403.54|401.34|403.71|401.51|403.54|401.34|0
1626789580000|2021-07-20 13:59:40|403.71|401.51|403.01|400.81|403.71|401.51|403.01|400.81|0
1626789590000|2021-07-20 13:59:50|403.36|401.16|403.01|400.81|403.36|401.16|403.01|400.81|0
1626789600000|2021-07-20 14:00:00|403.18|400.98|403.01|400.81|403.36|401.16|403.01|400.81|0
1626789610000|2021-07-20 14:00:10|402.66|400.46|402.83|400.63|403.18|400.98|402.66|400.46|0
1626789620000|2021-07-20 14:00:20|403.01|400.81|402.3|400.1|403.01|400.81|402.3|400.1|0
1626789630000|2021-07-20 14:00:30|402.13|399.93|401.78|399.58|402.13|399.93|401.78|399.58|0
1626789640000|2021-07-20 14:00:40|401.6|399.4|402.13|399.93|402.13|399.93|401.6|399.4|0
1626789650000|2021-07-20 14:00:50|402.3|400.1|401.95|399.75|402.3|400.1|401.78|399.58|0
1626789660000|2021-07-20 14:01:00|402.3|400.1|401.6|399.4|402.3|400.1|401.6|399.4|0
1626789670000|2021-07-20 14:01:10|401.95|399.75|402.48|400.28|402.48|400.28|401.95|399.75|0
1626789680000|2021-07-20 14:01:20|402.65|400.45|402.13|399.93|402.65|400.45|402.13|399.93|0
1626789690000|2021-07-20 14:01:30|402.3|400.1|402.48|400.28|402.48|400.28|402.13|399.93|0
1626789700000|2021-07-20 14:01:40|401.95|399.75|402.13|399.93|402.13|399.93|401.95|399.75|0
1626789710000|2021-07-20 14:01:50|402.3|400.1|401.95|399.75|402.3|400.1|401.77|399.57|0
1626789720000|2021-07-20 14:02:00|402.13|399.93|403.18|400.98|403.18|400.98|402.13|399.93|0
1626789730000|2021-07-20 14:02:10|402.48|400.28|402.83|400.63|402.83|400.63|402.48|400.28|0
1626789740000|2021-07-20 14:02:20|403.36|401.16|403.53|401.33|403.53|401.33|403.18|400.98|0
1626789750000|2021-07-20 14:02:30|403.71|401.51|403.53|401.33|403.79|401.59|403.53|401.33|0
1626789760000|2021-07-20 14:02:40|403.89|401.69|403.71|401.51|403.89|401.69|403.71|401.51|0
1626789770000|2021-07-20 14:02:50|403.36|401.16|403.71|401.51|403.71|401.51|403.36|401.16|0
1626789780000|2021-07-20 14:03:00|403.53|401.33|404.24|402.04|404.24|402.04|403.53|401.33|0
1626789790000|2021-07-20 14:03:10|404.41|402.21|404.41|402.21|404.41|402.21|404.24|402.04|0
1626789800000|2021-07-20 14:03:20|404.59|402.39|404.94|402.74|404.94|402.74|404.59|402.39|0
1626789810000|2021-07-20 14:03:30|405.3|403.1|405.65|403.45|405.65|403.45|405.12|402.92|0
1626789820000|2021-07-20 14:03:40|405.47|403.27|404.59|402.39|405.47|403.27|404.59|402.39|0
1626789830000|2021-07-20 14:03:50|404.77|402.57|404.06|401.86|404.77|402.57|404.06|401.86|0
1626789840000|2021-07-20 14:04:00|404.24|402.04|405.65|403.45|405.65|403.45|404.24|402.04|0
1626789850000|2021-07-20 14:04:10|404.94|402.74|404.24|402.04|405.3|403.1|404.24|402.04|0
1626789860000|2021-07-20 14:04:20|404.41|402.21|404.59|402.39|404.59|402.39|404.24|402.04|0
1626789870000|2021-07-20 14:04:30|404.77|402.57|404.06|401.86|404.77|402.57|404.06|401.86|0
1626789880000|2021-07-20 14:04:40|403.71|401.51|404.06|401.86|404.15|401.95|403.71|401.51|0
1626789890000|2021-07-20 14:04:50|403.89|401.69|404.59|402.39|404.59|402.39|403.89|401.69|0
1626789900000|2021-07-20 14:05:00|404.24|402.04|404.41|402.21|404.41|402.21|404.24|402.04|0
1626789910000|2021-07-20 14:05:10|404.24|402.04|404.41|402.21|404.59|402.39|404.06|401.86|0
1626789920000|2021-07-20 14:05:20|404.59|402.39|403.88|401.68|404.59|402.39|403.88|401.68|0
1626789930000|2021-07-20 14:05:30|404.06|401.86|403.71|401.51|404.06|401.86|403.71|401.51|0
1626789940000|2021-07-20 14:05:40|403.88|401.68|406.05|403.85|406.05|403.85|403.71|401.51|0
1626789950000|2021-07-20 14:05:50|402.96|400.76|402.61|400.41|402.96|400.76|402.43|400.23|0
1626789960000|2021-07-20 14:06:00|403.49|401.29|404.02|401.82|404.02|401.82|403.32|401.12|0
1626789970000|2021-07-20 14:06:10|403.67|401.47|402.79|400.59|403.67|401.47|402.61|400.41|0
1626789980000|2021-07-20 14:06:20|402.26|400.06|401.55|399.35|402.26|400.06|401.55|399.35|0
1626789990000|2021-07-20 14:06:30|401.9|399.7|401.02|398.82|401.9|399.7|400.85|398.65|0
1626790000000|2021-07-20 14:06:40|400.85|398.65|400.14|397.94|400.85|398.65|400.14|397.94|0
1626790010000|2021-07-20 14:06:50|399.97|397.77|399.79|397.59|399.97|397.77|399.79|397.59|0
1626790020000|2021-07-20 14:07:00|399.97|397.77|400.49|398.29|400.49|398.29|399.97|397.77|0
1626790030000|2021-07-20 14:07:10|400.85|398.65|401.2|399|401.2|399|400.67|398.47|0
1626790040000|2021-07-20 14:07:20|401.02|398.82|400.85|398.65|401.02|398.82|400.67|398.47|0
1626790050000|2021-07-20 14:07:30|401.02|398.82|401.37|399.17|401.37|399.17|400.85|398.65|0
1626790060000|2021-07-20 14:07:40|401.2|399|401.2|399|401.2|399|401.2|399|0
1626790070000|2021-07-20 14:07:50|401.02|398.82|401.37|399.17|401.55|399.35|401.02|398.82|0
1626790080000|2021-07-20 14:08:00|401.73|399.53|401.9|399.7|402.08|399.88|401.73|399.53|0
1626790090000|2021-07-20 14:08:10|401.37|399.17|401.2|399|401.73|399.53|401.2|399|0
1626790100000|2021-07-20 14:08:20|401.02|398.82|401.02|398.82|401.02|398.82|400.67|398.47|0
1626790110000|2021-07-20 14:08:30|401.2|399|401.37|399.17|401.55|399.35|401.2|399|0
1626790120000|2021-07-20 14:08:40|401.55|399.35|401.9|399.7|401.9|399.7|401.55|399.35|0
1626790130000|2021-07-20 14:08:50|401.73|399.53|401.02|398.82|401.73|399.53|401.02|398.82|0
1626790140000|2021-07-20 14:09:00|401.37|399.17|401.73|399.53|401.73|399.53|401.37|399.17|0
1626790150000|2021-07-20 14:09:10|401.9|399.7|401.46|399.26|401.9|399.7|401.46|399.26|0
1626790160000|2021-07-20 14:09:20|401.2|399|401.2|399|401.37|399.17|401.2|399|0
1626790170000|2021-07-20 14:09:30|401.02|398.82|400.85|398.65|401.02|398.82|400.85|398.65|0
1626790180000|2021-07-20 14:09:40|401.02|398.82|400.85|398.65|401.2|399|400.85|398.65|0
1626790190000|2021-07-20 14:09:50|400.49|398.29|400.49|398.29|400.49|398.29|400.32|398.12|0
1626790200000|2021-07-20 14:10:00|400.14|397.94|401.02|398.82|401.02|398.82|400.14|397.94|0
1626790210000|2021-07-20 14:10:10|401.73|399.53|401.55|399.35|401.73|399.53|401.55|399.35|0
1626790220000|2021-07-20 14:10:20|401.37|399.17|401.02|398.82|401.37|399.17|401.02|398.82|0
1626790230000|2021-07-20 14:10:30|401.2|399|401.02|398.82|401.73|399.53|401.02|398.82|0
1626790240000|2021-07-20 14:10:40|400.84|398.64|400.84|398.64|401.02|398.82|400.84|398.64|0
1626790250000|2021-07-20 14:10:50|400.67|398.47|399.96|397.76|400.84|398.64|399.96|397.76|0
1626790260000|2021-07-20 14:11:00|400.14|397.94|400.32|398.12|400.84|398.64|400.14|397.94|0
1626790270000|2021-07-20 14:11:10|400.14|397.94|401.02|398.82|401.02|398.82|399.96|397.76|0
1626790280000|2021-07-20 14:11:20|401.37|399.17|401.37|399.17|401.37|399.17|401.2|399|0
1626790290000|2021-07-20 14:11:30|401.55|399.35|401.55|399.35|401.55|399.35|401.37|399.17|0
1626790300000|2021-07-20 14:11:40|401.37|399.17|401.37|399.17|401.55|399.35|401.2|399|0
1626790310000|2021-07-20 14:11:50|401.2|399|400.49|398.29|401.2|399|400.49|398.29|0
1626790320000|2021-07-20 14:12:00|400.32|398.12|400.14|397.94|400.67|398.47|400.14|397.94|0
1626790330000|2021-07-20 14:12:10|399.96|397.76|400.14|397.94|400.14|397.94|399.96|397.76|0
1626790340000|2021-07-20 14:12:20|400.32|398.12|400.49|398.29|400.49|398.29|400.14|397.94|0
1626790350000|2021-07-20 14:12:30|400.67|398.47|401.02|398.82|401.02|398.82|400.67|398.47|0
1626790360000|2021-07-20 14:12:40|400.84|398.64|400.05|397.85|400.84|398.64|400.05|397.85|0
1626790370000|2021-07-20 14:12:50|399.96|397.76|399.96|397.76|400.14|397.94|399.79|397.59|0
1626790380000|2021-07-20 14:13:00|400.32|398.12|400.67|398.47|400.67|398.47|400.32|398.12|0
1626790390000|2021-07-20 14:13:10|400.49|398.29|400.32|398.12|400.49|398.29|400.14|397.94|0
1626790400000|2021-07-20 14:13:20|400.14|397.94|400.05|397.85|400.14|397.94|399.79|397.59|0
1626790410000|2021-07-20 14:13:30|400.32|398.12|400.32|398.12|400.49|398.29|400.32|398.12|0
1626790420000|2021-07-20 14:13:40|400.14|397.94|400.32|398.12|400.32|398.12|399.79|397.59|0
1626790430000|2021-07-20 14:13:50|399.96|397.76|399.79|397.59|399.96|397.76|399.61|397.41|0
1626790440000|2021-07-20 14:14:00|400.14|397.94|399.96|397.76|400.14|397.94|399.96|397.76|0
1626790450000|2021-07-20 14:14:10|400.14|397.94|400.32|398.12|400.32|398.12|400.14|397.94|0
1626790460000|2021-07-20 14:14:20|400.14|397.94|400.31|398.11|400.31|398.11|400.14|397.94|0
1626790470000|2021-07-20 14:14:30|400.14|397.94|399.96|397.76|400.14|397.94|399.96|397.76|0
1626790480000|2021-07-20 14:14:40|400.14|397.94|400.31|398.11|400.31|398.11|400.14|397.94|0
1626790490000|2021-07-20 14:14:50|400.49|398.29|400.67|398.47|400.67|398.47|400.31|398.11|0
1626790500000|2021-07-20 14:15:00|401.37|399.17|401.9|399.7|402.08|399.88|401.19|398.99|0
1626790510000|2021-07-20 14:15:10|402.25|400.05|401.9|399.7|402.25|400.05|401.55|399.35|0
1626790520000|2021-07-20 14:15:20|402.08|399.88|402.25|400.05|402.25|400.05|402.08|399.88|0
1626790530000|2021-07-20 14:15:30|402.08|399.88|402.08|399.88|402.08|399.88|402.08|399.88|0
1626790540000|2021-07-20 14:15:40|402.25|400.05|402.43|400.23|402.6|400.4|401.9|399.7|0
1626790550000|2021-07-20 14:15:50|402.51|400.31|402.43|400.23|402.51|400.31|402.25|400.05|0
1626790560000|2021-07-20 14:16:00|402.78|400.58|403.31|401.11|403.31|401.11|402.78|400.58|0
1626790570000|2021-07-20 14:16:10|403.13|400.93|403.31|401.11|403.31|401.11|403.13|400.93|0
1626790580000|2021-07-20 14:16:20|403.13|400.93|403.13|400.93|403.31|401.11|403.13|400.93|0
1626790590000|2021-07-20 14:16:30|403.49|401.29|403.49|401.29|403.49|401.29|403.49|401.29|0
1626790600000|2021-07-20 14:16:40|403.31|401.11|403.49|401.29|403.49|401.29|403.31|401.11|0
1626790610000|2021-07-20 14:16:50|403.31|401.11|403.49|401.29|403.49|401.29|403.31|401.11|0
1626790620000|2021-07-20 14:17:00|403.31|401.11|403.31|401.11|403.31|401.11|403.31|401.11|0
1626790630000|2021-07-20 14:17:10|403.13|400.93|402.78|400.58|403.31|401.11|402.78|400.58|0
1626790640000|2021-07-20 14:17:20|402.96|400.76|402.6|400.4|403.13|400.93|402.6|400.4|0
1626790650000|2021-07-20 14:17:30|402.78|400.58|402.25|400.05|402.78|400.58|402.25|400.05|0
1626790660000|2021-07-20 14:17:40|402.78|400.58|403.49|401.29|403.49|401.29|402.78|400.58|0
1626790670000|2021-07-20 14:17:50|403.66|401.46|403.84|401.64|403.84|401.64|403.66|401.46|0
1626790680000|2021-07-20 14:18:00|404.02|401.82|405.08|402.88|405.08|402.88|404.02|401.82|0
1626790690000|2021-07-20 14:18:10|405.43|403.23|405.08|402.88|405.61|403.41|405.08|402.88|0
1626790700000|2021-07-20 14:18:20|405.78|403.58|405.78|403.58|405.96|403.76|405.78|403.58|0
1626790710000|2021-07-20 14:18:30|405.96|403.76|406.14|403.94|406.14|403.94|405.96|403.76|0
1626790720000|2021-07-20 14:18:40|406.49|404.29|406.67|404.47|406.67|404.47|406.31|404.11|0
1626790730000|2021-07-20 14:18:50|406.49|404.29|406.85|404.65|407.02|404.82|406.49|404.29|0
1626790740000|2021-07-20 14:19:00|407.02|404.82|407.2|405|407.2|405|406.67|404.47|0
1626790750000|2021-07-20 14:19:10|406.85|404.65|406.85|404.65|406.85|404.65|406.67|404.47|0
1626790760000|2021-07-20 14:19:20|406.67|404.47|407.02|404.82|407.02|404.82|406.67|404.47|0
1626790770000|2021-07-20 14:19:30|407.2|405|407.38|405.18|407.38|405.18|407.02|404.82|0
1626790780000|2021-07-20 14:19:40|407.73|405.53|407.73|405.53|407.73|405.53|407.56|405.36|0
1626790790000|2021-07-20 14:19:50|407.56|405.36|408.09|405.89|408.09|405.89|407.56|405.36|0
1626790800000|2021-07-20 14:20:00|407.91|405.71|407.56|405.36|407.91|405.71|407.56|405.36|0
1626790810000|2021-07-20 14:20:10|407.46|405.26|407.91|405.71|407.91|405.71|407.46|405.26|0
1626790820000|2021-07-20 14:20:20|408.09|405.89|408.09|405.89|408.09|405.89|408.09|405.89|0
1626790830000|2021-07-20 14:20:30|408.26|406.06|408.44|406.24|408.44|406.24|408.26|406.06|0
1626790840000|2021-07-20 14:20:40|408.26|406.06|408.97|406.77|408.97|406.77|408.26|406.06|0
1626790850000|2021-07-20 14:20:50|408.8|406.6|408.97|406.77|409.15|406.95|408.8|406.6|0
1626790860000|2021-07-20 14:21:00|409.15|406.95|408.97|406.77|409.15|406.95|408.97|406.77|0
1626790870000|2021-07-20 14:21:10|409.15|406.95|409.86|407.66|409.86|407.66|409.15|406.95|0
1626790880000|2021-07-20 14:21:20|409.69|407.49|409.69|407.49|409.86|407.66|409.69|407.49|0
1626790890000|2021-07-20 14:21:30|410.04|407.84|410.04|407.84|410.04|407.84|409.86|407.66|0
1626790900000|2021-07-20 14:21:40|410.22|408.02|410.04|407.84|410.22|408.02|410.04|407.84|0
1626790910000|2021-07-20 14:21:50|409.86|407.66|409.86|407.66|409.86|407.66|409.86|407.66|0
1626790920000|2021-07-20 14:22:00|410.04|407.84|410.04|407.84|410.22|408.02|410.04|407.84|0
1626790930000|2021-07-20 14:22:10|410.22|408.02|410.04|407.84|410.22|408.02|410.04|407.84|0
1626790940000|2021-07-20 14:22:20|410.22|408.02|409.51|407.31|410.22|408.02|409.51|407.31|0
1626790950000|2021-07-20 14:22:30|409.33|407.13|409.15|406.95|409.33|407.13|409.15|406.95|0
1626790960000|2021-07-20 14:22:40|408.97|406.77|409.51|407.31|409.51|407.31|408.97|406.77|0
1626790970000|2021-07-20 14:22:50|409.15|406.95|408.8|406.6|409.15|406.95|408.8|406.6|0
1626790980000|2021-07-20 14:23:00|408.97|406.77|409.15|406.95|409.15|406.95|408.8|406.6|0
1626790990000|2021-07-20 14:23:10|408.97|406.77|408.97|406.77|408.97|406.77|408.8|406.6|0
1626791000000|2021-07-20 14:23:20|409.15|406.95|409.33|407.13|409.33|407.13|409.15|406.95|0
1626791010000|2021-07-20 14:23:30|408.97|406.77|409.15|406.95|409.15|406.95|408.97|406.77|0
1626791020000|2021-07-20 14:23:40|408.97|406.77|408.8|406.6|408.97|406.77|408.8|406.6|0
1626791030000|2021-07-20 14:23:50|408.97|406.77|408.97|406.77|408.97|406.77|408.97|406.77|0
1626791040000|2021-07-20 14:24:00|409.15|406.95|409.51|407.31|409.68|407.48|409.15|406.95|0
1626791050000|2021-07-20 14:24:10|409.33|407.13|409.33|407.13|409.33|407.13|409.33|407.13|0
1626791060000|2021-07-20 14:24:20|409.51|407.31|409.68|407.48|409.68|407.48|409.51|407.31|0
1626791080000|2021-07-20 14:24:40|410.04|407.84|409.68|407.48|410.04|407.84|409.68|407.48|0
1626791090000|2021-07-20 14:24:50|409.86|407.66|410.04|407.84|410.04|407.84|409.86|407.66|0
1626791100000|2021-07-20 14:25:00|410.22|408.02|410.22|408.02|410.4|408.2|410.22|408.02|0
1626791110000|2021-07-20 14:25:10|410.39|408.19|410.04|407.84|410.39|408.19|410.04|407.84|0
1626791120000|2021-07-20 14:25:20|409.86|407.66|409.51|407.31|409.86|407.66|409.51|407.31|0
1626791130000|2021-07-20 14:25:30|409.33|407.13|409.33|407.13|409.33|407.13|409.33|407.13|0
1626791140000|2021-07-20 14:25:40|409.51|407.31|409.51|407.31|409.51|407.31|409.33|407.13|0
1626791150000|2021-07-20 14:25:50|409.59|407.39|409.59|407.39|409.59|407.39|409.59|407.39|0
1626791160000|2021-07-20 14:26:00|409.68|407.48|409.51|407.31|409.68|407.48|409.51|407.31|0
1626791170000|2021-07-20 14:26:10|409.33|407.13|409.68|407.48|409.68|407.48|409.33|407.13|0
1626791180000|2021-07-20 14:26:20|409.86|407.66|409.59|407.39|409.86|407.66|409.59|407.39|0
1626791190000|2021-07-20 14:26:30|409.33|407.13|409.15|406.95|409.33|407.13|409.15|406.95|0
1626791200000|2021-07-20 14:26:40|408.97|406.77|408.44|406.24|409.15|406.95|408.44|406.24|0
1626791210000|2021-07-20 14:26:50|408.26|406.06|408.08|405.88|408.26|406.06|408.08|405.88|0
1626791220000|2021-07-20 14:27:00|408.26|406.06|408.26|406.06|408.44|406.24|408.08|405.88|0
1626791230000|2021-07-20 14:27:10|408.08|405.88|408.08|405.88|408.08|405.88|408.08|405.88|0
1626791240000|2021-07-20 14:27:20|407.91|405.71|408.08|405.88|408.08|405.88|407.91|405.71|0
1626791250000|2021-07-20 14:27:30|407.91|405.71|407.37|405.17|407.91|405.71|407.37|405.17|0
1626791260000|2021-07-20 14:27:40|407.55|405.35|407.37|405.17|407.55|405.35|407.37|405.17|0
1626791270000|2021-07-20 14:27:50|407.55|405.35|407.55|405.35|407.55|405.35|407.37|405.17|0
1626791280000|2021-07-20 14:28:00|408.08|405.88|408.26|406.06|408.26|406.06|408.08|405.88|0
1626791290000|2021-07-20 14:28:10|408.08|405.88|407.91|405.71|408.08|405.88|407.91|405.71|0
1626791300000|2021-07-20 14:28:20|407.37|405.17|407.37|405.17|407.37|405.17|407.2|405|0
1626791310000|2021-07-20 14:28:30|407.55|405.35|407.55|405.35|407.55|405.35|407.37|405.17|0
1626791320000|2021-07-20 14:28:40|407.2|405|407.37|405.17|407.37|405.17|407.2|405|0
1626791330000|2021-07-20 14:28:50|407.2|405|407.55|405.35|407.55|405.35|407.2|405|0
1626791340000|2021-07-20 14:29:00|408.08|405.88|407.73|405.53|408.08|405.88|407.73|405.53|0
1626791350000|2021-07-20 14:29:10|407.55|405.35|407.91|405.71|407.91|405.71|407.55|405.35|0
1626791360000|2021-07-20 14:29:20|407.73|405.53|407.73|405.53|407.73|405.53|407.55|405.35|0
1626791370000|2021-07-20 14:29:30|407.55|405.35|407.55|405.35|407.73|405.53|407.55|405.35|0
1626791380000|2021-07-20 14:29:40|407.73|405.53|407.55|405.35|407.73|405.53|407.55|405.35|0
1626791390000|2021-07-20 14:29:50|407.2|405|407.37|405.17|407.37|405.17|407.2|405|0
1626791400000|2021-07-20 14:30:00|407.46|405.26|407.73|405.53|407.73|405.53|407.46|405.26|0
1626791410000|2021-07-20 14:30:10|407.37|405.17|408.08|405.88|408.08|405.88|407.37|405.17|0
1626791420000|2021-07-20 14:30:20|408.26|406.06|407.9|405.7|408.44|406.24|407.9|405.7|0
1626791430000|2021-07-20 14:30:30|408.08|405.88|408.08|405.88|408.26|406.06|408.08|405.88|0
1626791440000|2021-07-20 14:30:40|407.9|405.7|407.73|405.53|407.9|405.7|407.73|405.53|0
1626791450000|2021-07-20 14:30:50|407.9|405.7|407.73|405.53|407.9|405.7|407.73|405.53|0
1626791460000|2021-07-20 14:31:00|407.55|405.35|406.84|404.64|407.55|405.35|406.66|404.46|0
1626791470000|2021-07-20 14:31:10|406.66|404.46|406.49|404.29|406.84|404.64|406.49|404.29|0
1626791480000|2021-07-20 14:31:20|406.31|404.11|406.49|404.29|406.49|404.29|406.31|404.11|0
1626791490000|2021-07-20 14:31:30|406.66|404.46|406.39|404.19|406.66|404.46|406.31|404.11|0
1626791500000|2021-07-20 14:31:40|406.66|404.46|406.13|403.93|406.66|404.46|406.13|403.93|0
1626791510000|2021-07-20 14:31:50|406.31|404.11|405.95|403.75|406.31|404.11|405.95|403.75|0
1626791520000|2021-07-20 14:32:00|406.31|404.11|406.84|404.64|406.84|404.64|406.31|404.11|0
1626791530000|2021-07-20 14:32:10|407.02|404.82|406.66|404.46|407.19|404.99|406.66|404.46|0
1626791540000|2021-07-20 14:32:20|407.02|404.82|406.66|404.46|407.02|404.82|406.66|404.46|0
1626791550000|2021-07-20 14:32:30|406.84|404.64|406.66|404.46|407.02|404.82|406.66|404.46|0
1626791560000|2021-07-20 14:32:40|406.84|404.64|406.84|404.64|407.02|404.82|406.66|404.46|0
1626791570000|2021-07-20 14:32:50|407.02|404.82|407.02|404.82|407.02|404.82|407.02|404.82|0
1626791580000|2021-07-20 14:33:00|406.84|404.64|406.84|404.64|407.02|404.82|406.84|404.64|0
1626791590000|2021-07-20 14:33:10|407.19|404.99|407.19|404.99|407.37|405.17|407.02|404.82|0
1626791600000|2021-07-20 14:33:20|407.37|405.17|407.9|405.7|407.9|405.7|407.37|405.17|0
1626791610000|2021-07-20 14:33:30|407.73|405.53|407.73|405.53|407.9|405.7|407.73|405.53|0
1626791620000|2021-07-20 14:33:40|407.9|405.7|407.37|405.17|407.9|405.7|407.37|405.17|0
1626791630000|2021-07-20 14:33:50|407.55|405.35|408.08|405.88|408.08|405.88|407.55|405.35|0
1626791640000|2021-07-20 14:34:00|407.9|405.7|407.9|405.7|407.9|405.7|407.55|405.35|0
1626791650000|2021-07-20 14:34:10|408.08|405.88|408.08|405.88|408.26|406.06|408.08|405.88|0
1626791660000|2021-07-20 14:34:20|407.9|405.7|407.9|405.7|407.99|405.79|407.9|405.7|0
1626791670000|2021-07-20 14:34:30|407.73|405.53|407.73|405.53|407.9|405.7|407.73|405.53|0
1626791680000|2021-07-20 14:34:40|407.9|405.7|407.55|405.35|407.9|405.7|407.55|405.35|0
1626791690000|2021-07-20 14:34:50|407.73|405.53|407.9|405.7|407.9|405.7|407.73|405.53|0
1626791700000|2021-07-20 14:35:00|407.37|405.17|407.19|404.99|407.37|405.17|407.19|404.99|0
1626791720000|2021-07-20 14:35:20|407.37|405.17|407.72|405.52|407.72|405.52|407.37|405.17|0
1626791730000|2021-07-20 14:35:30|407.9|405.7|408.26|406.06|408.26|406.06|407.9|405.7|0
1626791740000|2021-07-20 14:35:40|408.08|405.88|407.9|405.7|408.26|406.06|407.9|405.7|0
1626791750000|2021-07-20 14:35:50|407.72|405.52|407.9|405.7|408.08|405.88|407.72|405.52|0
1626791760000|2021-07-20 14:36:00|407.55|405.35|407.37|405.17|407.55|405.35|407.02|404.82|0
1626791770000|2021-07-20 14:36:10|407.19|404.99|407.19|404.99|407.19|404.99|406.84|404.64|0
1626791780000|2021-07-20 14:36:20|407.02|404.82|406.31|404.11|407.02|404.82|406.31|404.11|0
1626791790000|2021-07-20 14:36:30|406.13|403.93|406.31|404.11|406.31|404.11|406.13|403.93|0
1626791810000|2021-07-20 14:36:50|406.48|404.28|406.48|404.28|406.48|404.28|406.31|404.11|0
1626791820000|2021-07-20 14:37:00|407.01|404.81|406.66|404.46|407.01|404.81|406.31|404.11|0
1626791830000|2021-07-20 14:37:10|406.84|404.64|406.84|404.64|406.84|404.64|406.84|404.64|0
1626791840000|2021-07-20 14:37:20|407.01|404.81|407.01|404.81|407.37|405.17|407.01|404.81|0
1626791850000|2021-07-20 14:37:30|407.55|405.35|407.37|405.17|407.55|405.35|407.37|405.17|0
1626791860000|2021-07-20 14:37:40|407.72|405.52|408.08|405.88|408.08|405.88|407.72|405.52|0
1626791870000|2021-07-20 14:37:50|408.26|406.06|407.37|405.17|408.26|406.06|407.37|405.17|0
1626791880000|2021-07-20 14:38:00|407.19|404.99|407.19|404.99|407.55|405.35|407.19|404.99|0
1626791890000|2021-07-20 14:38:10|407.37|405.17|407.37|405.17|407.37|405.17|407.19|404.99|0
1626791900000|2021-07-20 14:38:20|407.19|404.99|407.01|404.81|407.19|404.99|407.01|404.81|0
1626791910000|2021-07-20 14:38:30|407.37|405.17|406.84|404.64|407.55|405.35|406.84|404.64|0
1626791920000|2021-07-20 14:38:40|407.01|404.81|407.19|404.99|407.19|404.99|407.01|404.81|0
1626791930000|2021-07-20 14:38:50|407.01|404.81|407.37|405.17|407.37|405.17|407.01|404.81|0
1626791940000|2021-07-20 14:39:00|407.01|404.81|406.66|404.46|407.01|404.81|406.66|404.46|0
1626791950000|2021-07-20 14:39:10|406.84|404.64|406.84|404.64|406.84|404.64|406.66|404.46|0
1626791960000|2021-07-20 14:39:20|407.01|404.81|407.19|404.99|407.19|404.99|406.66|404.46|0
1626791970000|2021-07-20 14:39:30|407.37|405.17|408.08|405.88|408.08|405.88|407.37|405.17|0
1626791980000|2021-07-20 14:39:40|407.9|405.7|407.72|405.52|407.9|405.7|407.72|405.52|0
1626791990000|2021-07-20 14:39:50|407.37|405.17|407.72|405.52|407.72|405.52|407.37|405.17|0
1626792000000|2021-07-20 14:40:00|407.9|405.7|408.26|406.06|408.43|406.23|407.9|405.7|0
1626792010000|2021-07-20 14:40:10|408.61|406.41|408.43|406.23|408.97|406.77|408.43|406.23|0
1626792020000|2021-07-20 14:40:20|408.25|406.05|408.43|406.23|408.43|406.23|408.25|406.05|0
1626792030000|2021-07-20 14:40:30|408.61|406.41|408.61|406.41|408.61|406.41|408.43|406.23|0
1626792050000|2021-07-20 14:40:50|408.43|406.23|408.43|406.23|408.43|406.23|408.43|406.23|0
1626792060000|2021-07-20 14:41:00|408.96|406.76|409.68|407.48|409.68|407.48|408.96|406.76|0
1626792070000|2021-07-20 14:41:10|409.5|407.3|409.5|407.3|409.68|407.48|409.5|407.3|0
1626792080000|2021-07-20 14:41:20|409.68|407.48|409.68|407.48|409.68|407.48|409.32|407.12|0
1626792090000|2021-07-20 14:41:30|409.5|407.3|409.32|407.12|409.5|407.3|409.32|407.12|0
1626792100000|2021-07-20 14:41:40|409.5|407.3|409.68|407.48|409.68|407.48|409.41|407.21|0
1626792110000|2021-07-20 14:41:50|409.85|407.65|410.39|408.19|410.39|408.19|409.85|407.65|0
1626792120000|2021-07-20 14:42:00|410.21|408.01|410.03|407.83|410.21|408.01|410.03|407.83|0
1626792130000|2021-07-20 14:42:10|409.68|407.48|409.5|407.3|409.68|407.48|409.5|407.3|0
1626792140000|2021-07-20 14:42:20|409.68|407.48|409.68|407.48|409.68|407.48|409.68|407.48|0
1626792150000|2021-07-20 14:42:30|410.03|407.83|409.68|407.48|410.03|407.83|409.68|407.48|0
1626792160000|2021-07-20 14:42:40|409.5|407.3|409.5|407.3|409.5|407.3|409.32|407.12|0
1626792170000|2021-07-20 14:42:50|409.32|407.12|409.32|407.12|409.32|407.12|409.32|407.12|0
1626792180000|2021-07-20 14:43:00|408.96|406.76|409.32|407.12|409.32|407.12|408.96|406.76|0
1626792190000|2021-07-20 14:43:10|409.14|406.94|409.32|407.12|409.5|407.3|409.14|406.94|0
1626792200000|2021-07-20 14:43:20|409.5|407.3|409.67|407.47|409.67|407.47|409.5|407.3|0
1626792210000|2021-07-20 14:43:30|409.5|407.3|409.5|407.3|409.5|407.3|409.4|407.2|0
1626792220000|2021-07-20 14:43:40|409.58|407.38|410.39|408.19|410.39|408.19|409.5|407.3|0
1626792230000|2021-07-20 14:43:50|410.56|408.36|410.56|408.36|410.56|408.36|410.56|408.36|0
1626792240000|2021-07-20 14:44:00|410.39|408.19|410.56|408.36|410.56|408.36|410.21|408.01|0
1626792250000|2021-07-20 14:44:10|410.74|408.54|410.39|408.19|410.74|408.54|410.39|408.19|0
1626792260000|2021-07-20 14:44:20|410.56|408.36|410.21|408.01|410.56|408.36|410.21|408.01|0
1626792270000|2021-07-20 14:44:30|410.39|408.19|410.21|408.01|410.39|408.19|410.21|408.01|0
1626792280000|2021-07-20 14:44:40|410.39|408.19|410.39|408.19|410.56|408.36|410.39|408.19|0
1626792290000|2021-07-20 14:44:50|410.21|408.01|410.39|408.19|410.56|408.36|410.21|408.01|0
1626792300000|2021-07-20 14:45:00|410.21|408.01|410.74|408.54|410.74|408.54|410.21|408.01|0
1626792310000|2021-07-20 14:45:10|410.56|408.36|410.39|408.19|410.56|408.36|410.39|408.19|0
1626792320000|2021-07-20 14:45:20|410.56|408.36|410.39|408.19|410.56|408.36|410.39|408.19|0
1626792330000|2021-07-20 14:45:30|409.85|407.65|409.67|407.47|409.85|407.65|409.67|407.47|0
1626792340000|2021-07-20 14:45:40|410.03|407.83|410.38|408.18|410.38|408.18|410.03|407.83|0
1626792350000|2021-07-20 14:45:50|410.56|408.36|410.56|408.36|410.74|408.54|410.56|408.36|0
1626792360000|2021-07-20 14:46:00|410.38|408.18|410.38|408.18|410.38|408.18|410.03|407.83|0
1626792370000|2021-07-20 14:46:10|410.56|408.36|410.56|408.36|410.65|408.45|410.56|408.36|0
1626792380000|2021-07-20 14:46:20|410.74|408.54|411.81|409.61|411.81|409.61|410.74|408.54|0
1626792390000|2021-07-20 14:46:30|411.63|409.43|411.99|409.79|411.99|409.79|411.63|409.43|0
1626792400000|2021-07-20 14:46:40|412.34|410.14|412.7|410.5|412.88|410.68|412.34|410.14|0
1626792410000|2021-07-20 14:46:50|412.88|410.68|413.06|410.86|413.24|411.04|412.88|410.68|0
1626792420000|2021-07-20 14:47:00|413.24|411.04|413.41|411.21|413.41|411.21|413.24|411.04|0
1626792430000|2021-07-20 14:47:10|413.24|411.04|413.06|410.86|413.24|411.04|413.06|410.86|0
1626792440000|2021-07-20 14:47:20|412.88|410.68|413.24|411.04|413.24|411.04|412.7|410.5|0
1626792450000|2021-07-20 14:47:30|413.06|410.86|413.41|411.21|413.41|411.21|413.06|410.86|0
1626792460000|2021-07-20 14:47:40|413.06|410.86|412.7|410.5|413.06|410.86|412.7|410.5|0
1626792470000|2021-07-20 14:47:50|412.52|410.32|412.52|410.32|412.52|410.32|412.34|410.14|0
1626792480000|2021-07-20 14:48:00|412.7|410.5|412.88|410.68|412.88|410.68|412.7|410.5|0
1626792490000|2021-07-20 14:48:10|412.7|410.5|412.7|410.5|412.7|410.5|412.7|410.5|0
1626792500000|2021-07-20 14:48:20|412.16|409.96|412.34|410.14|412.34|410.14|411.99|409.79|0
1626792510000|2021-07-20 14:48:30|411.99|409.79|412.16|409.96|412.16|409.96|411.99|409.79|0
1626792520000|2021-07-20 14:48:40|412.34|410.14|412.34|410.14|412.52|410.32|412.34|410.14|0
1626792530000|2021-07-20 14:48:50|412.43|410.23|412.52|410.32|412.52|410.32|412.43|410.23|0
1626792540000|2021-07-20 14:49:00|412.88|410.68|412.7|410.5|412.88|410.68|412.7|410.5|0
1626792550000|2021-07-20 14:49:10|412.88|410.68|412.88|410.68|412.88|410.68|412.88|410.68|0
1626792560000|2021-07-20 14:49:20|412.7|410.5|412.88|410.68|413.06|410.86|412.7|410.5|0
1626792570000|2021-07-20 14:49:30|413.06|410.86|413.06|410.86|413.06|410.86|413.06|410.86|0
1626792580000|2021-07-20 14:49:40|413.14|410.94|413.23|411.03|413.23|411.03|413.14|410.94|0
1626792590000|2021-07-20 14:49:50|413.41|411.21|413.41|411.21|413.59|411.39|413.41|411.21|0
1626792600000|2021-07-20 14:50:00|413.59|411.39|413.95|411.75|413.95|411.75|413.59|411.39|0
1626792610000|2021-07-20 14:50:10|413.77|411.57|413.95|411.75|413.95|411.75|413.77|411.57|0
1626792620000|2021-07-20 14:50:20|414.13|411.93|413.77|411.57|414.13|411.93|413.77|411.57|0
1626792630000|2021-07-20 14:50:30|413.95|411.75|414.31|412.11|414.31|412.11|413.95|411.75|0
1626792640000|2021-07-20 14:50:40|414.13|411.93|414.13|411.93|414.31|412.11|414.13|411.93|0
1626792650000|2021-07-20 14:50:50|414.31|412.11|414.13|411.93|414.31|412.11|414.13|411.93|0
1626792660000|2021-07-20 14:51:00|413.95|411.75|414.13|411.93|414.13|411.93|413.95|411.75|0
1626792670000|2021-07-20 14:51:10|414.31|412.11|414.13|411.93|414.31|412.11|413.95|411.75|0
1626792680000|2021-07-20 14:51:20|413.77|411.57|413.59|411.39|413.77|411.57|413.59|411.39|0
1626792690000|2021-07-20 14:51:30|413.41|411.21|413.41|411.21|413.41|411.21|413.41|411.21|0
1626792700000|2021-07-20 14:51:40|413.23|411.03|412.88|410.68|413.23|411.03|412.88|410.68|0
1626792710000|2021-07-20 14:51:50|413.05|410.85|412.7|410.5|413.05|410.85|412.7|410.5|0
1626792720000|2021-07-20 14:52:00|412.88|410.68|413.23|411.03|413.23|411.03|412.88|410.68|0
1626792730000|2021-07-20 14:52:10|413.41|411.21|413.05|410.85|413.41|411.21|413.05|410.85|0
1626792740000|2021-07-20 14:52:20|413.23|411.03|413.05|410.85|413.23|411.03|413.05|410.85|0
1626792750000|2021-07-20 14:52:30|413.23|411.03|413.05|410.85|413.23|411.03|413.05|410.85|0
1626792760000|2021-07-20 14:52:40|413.23|411.03|413.59|411.39|413.59|411.39|413.14|410.94|0
1626792770000|2021-07-20 14:52:50|413.41|411.21|413.59|411.39|413.59|411.39|413.41|411.21|0
1626792780000|2021-07-20 14:53:00|413.41|411.21|413.59|411.39|413.59|411.39|413.41|411.21|0
1626792790000|2021-07-20 14:53:10|413.41|411.21|413.05|410.85|413.41|411.21|413.05|410.85|0
1626792800000|2021-07-20 14:53:20|413.23|411.03|413.59|411.39|413.59|411.39|413.23|411.03|0
1626792810000|2021-07-20 14:53:30|413.77|411.57|413.77|411.57|413.77|411.57|413.77|411.57|0
1626792820000|2021-07-20 14:53:40|413.95|411.75|413.77|411.57|413.95|411.75|413.77|411.57|0
1626792830000|2021-07-20 14:53:50|413.95|411.75|414.13|411.93|414.13|411.93|413.95|411.75|0
1626792840000|2021-07-20 14:54:00|414.3|412.1|414.66|412.46|414.66|412.46|414.3|412.1|0
1626792850000|2021-07-20 14:54:10|414.48|412.28|413.95|411.75|414.48|412.28|413.95|411.75|0
1626792860000|2021-07-20 14:54:20|414.12|411.92|414.3|412.1|414.3|412.1|414.12|411.92|0
1626792870000|2021-07-20 14:54:30|414.12|411.92|414.3|412.1|414.66|412.46|414.12|411.92|0
1626792880000|2021-07-20 14:54:40|414.21|412.01|414.12|411.92|414.21|412.01|414.12|411.92|0
1626792890000|2021-07-20 14:54:50|414.3|412.1|414.12|411.92|414.3|412.1|413.95|411.75|0
1626792900000|2021-07-20 14:55:00|414.3|412.1|414.3|412.1|414.3|412.1|414.3|412.1|0
1626792910000|2021-07-20 14:55:10|414.12|411.92|413.77|411.57|414.12|411.92|413.77|411.57|0
1626792920000|2021-07-20 14:55:20|413.59|411.39|413.59|411.39|413.77|411.57|413.59|411.39|0
1626792930000|2021-07-20 14:55:30|413.77|411.57|413.41|411.21|413.77|411.57|413.41|411.21|0
1626792940000|2021-07-20 14:55:40|413.59|411.39|413.41|411.21|413.59|411.39|413.41|411.21|0
1626792950000|2021-07-20 14:55:50|413.59|411.39|413.95|411.75|413.95|411.75|413.59|411.39|0
1626792960000|2021-07-20 14:56:00|413.77|411.57|414.48|412.28|414.48|412.28|413.77|411.57|0
1626792970000|2021-07-20 14:56:10|414.66|412.46|414.84|412.64|414.84|412.64|414.66|412.46|0
1626792980000|2021-07-20 14:56:20|415.02|412.82|415.02|412.82|415.02|412.82|415.02|412.82|0
1626792990000|2021-07-20 14:56:30|414.84|412.64|414.84|412.64|415.02|412.82|414.84|412.64|0
1626793000000|2021-07-20 14:56:40|415.02|412.82|415.02|412.82|415.02|412.82|415.02|412.82|0
1626793010000|2021-07-20 14:56:50|414.84|412.64|415.2|413|415.2|413|414.84|412.64|0
1626793020000|2021-07-20 14:57:00|415.38|413.18|415.38|413.18|415.38|413.18|415.38|413.18|0
1626793030000|2021-07-20 14:57:10|415.37|413.17|415.55|413.35|415.55|413.35|415.37|413.17|0
1626793040000|2021-07-20 14:57:20|415.37|413.17|415.37|413.17|415.37|413.17|415.37|413.17|0
1626793050000|2021-07-20 14:57:30|415.55|413.35|415.02|412.82|415.55|413.35|415.02|412.82|0
1626793060000|2021-07-20 14:57:40|415.2|413|415.37|413.17|415.37|413.17|415.02|412.82|0
1626793070000|2021-07-20 14:57:50|415.55|413.35|415.55|413.35|415.55|413.35|415.37|413.17|0
1626793080000|2021-07-20 14:58:00|415.73|413.53|415.73|413.53|416.09|413.89|415.73|413.53|0
1626793090000|2021-07-20 14:58:10|415.91|413.71|415.91|413.71|416.09|413.89|415.91|413.71|0
1626793100000|2021-07-20 14:58:20|415.73|413.53|415.73|413.53|415.73|413.53|415.73|413.53|0
1626793110000|2021-07-20 14:58:30|415.91|413.71|415.73|413.53|415.91|413.71|415.73|413.53|0
1626793120000|2021-07-20 14:58:40|415.91|413.71|415.91|413.71|415.91|413.71|415.91|413.71|0
1626793130000|2021-07-20 14:58:50|416.09|413.89|415.91|413.71|416.09|413.89|415.91|413.71|0
1626793140000|2021-07-20 14:59:00|416.09|413.89|415.91|413.71|416.09|413.89|415.91|413.71|0
1626793150000|2021-07-20 14:59:10|416.09|413.89|415.91|413.71|416.09|413.89|415.91|413.71|0
1626793160000|2021-07-20 14:59:20|415.73|413.53|415.73|413.53|415.73|413.53|415.73|413.53|0
1626793170000|2021-07-20 14:59:30|418.65|416.45|414.55|412.35|418.65|416.45|414.55|412.35|0
1626793180000|2021-07-20 14:59:40|414.73|412.53|414.91|412.71|414.91|412.71|414.73|412.53|0
1626793190000|2021-07-20 14:59:50|415.09|412.89|416.02|413.82|416.02|413.82|415.09|412.89|0
1626793200000|2021-07-20 15:00:00|416.56|414.36|416.2|414|416.56|414.36|416.02|413.82|0
1626793210000|2021-07-20 15:00:10|416.38|414.18|416.02|413.82|416.38|414.18|416.02|413.82|0
1626793220000|2021-07-20 15:00:20|416.2|414|416.92|414.72|416.92|414.72|416.2|414|0
1626793230000|2021-07-20 15:00:30|416.74|414.54|416.74|414.54|416.74|414.54|416.74|414.54|0
1626793240000|2021-07-20 15:00:40|416.56|414.36|416.38|414.18|416.56|414.36|416.2|414|0
1626793250000|2021-07-20 15:00:50|416.02|413.82|415.49|413.29|416.02|413.82|415.49|413.29|0
1626793260000|2021-07-20 15:01:00|415.84|413.64|416.38|414.18|416.38|414.18|415.84|413.64|0
1626793270000|2021-07-20 15:01:10|416.02|413.82|415.84|413.64|416.2|414|415.84|413.64|0
1626793280000|2021-07-20 15:01:20|415.31|413.11|415.49|413.29|415.49|413.29|415.13|412.93|0
1626793290000|2021-07-20 15:01:30|415.66|413.46|415.84|413.64|415.84|413.64|415.66|413.46|0
1626793300000|2021-07-20 15:01:40|415.75|413.55|415.66|413.46|415.84|413.64|415.66|413.46|0
1626793310000|2021-07-20 15:01:50|415.84|413.64|416.2|414|416.2|414|415.84|413.64|0
1626793320000|2021-07-20 15:02:00|416.38|414.18|416.38|414.18|416.38|414.18|416.2|414|0
1626793330000|2021-07-20 15:02:10|416.02|413.82|415.66|413.46|416.02|413.82|415.66|413.46|0
1626793340000|2021-07-20 15:02:20|415.84|413.64|416.02|413.82|416.02|413.82|415.48|413.28|0
1626793350000|2021-07-20 15:02:30|415.84|413.64|415.66|413.46|416.2|414|415.66|413.46|0
1626793360000|2021-07-20 15:02:40|415.57|413.37|415.31|413.11|415.66|413.46|415.31|413.11|0
1626793370000|2021-07-20 15:02:50|415.66|413.46|416.38|414.18|416.38|414.18|415.66|413.46|0
1626793380000|2021-07-20 15:03:00|416.92|414.72|416.56|414.36|416.92|414.72|416.56|414.36|0
1626793390000|2021-07-20 15:03:10|416.92|414.72|417.1|414.9|417.1|414.9|416.92|414.72|0
1626793400000|2021-07-20 15:03:20|417.27|415.07|416.92|414.72|417.27|415.07|416.92|414.72|0
1626793410000|2021-07-20 15:03:30|416.74|414.54|416.38|414.18|416.74|414.54|416.38|414.18|0
1626793420000|2021-07-20 15:03:40|416.56|414.36|416.74|414.54|416.74|414.54|416.56|414.36|0
1626793430000|2021-07-20 15:03:50|416.56|414.36|417.1|414.9|417.1|414.9|416.56|414.36|0
1626793440000|2021-07-20 15:04:00|416.74|414.54|416.74|414.54|416.74|414.54|416.74|414.54|0
1626793450000|2021-07-20 15:04:10|416.2|414|416.56|414.36|416.56|414.36|416.2|414|0
1626793460000|2021-07-20 15:04:20|416.38|414.18|416.56|414.36|416.56|414.36|416.38|414.18|0
1626793470000|2021-07-20 15:04:30|416.38|414.18|416.92|414.72|416.92|414.72|416.38|414.18|0
1626793480000|2021-07-20 15:04:40|416.74|414.54|416.74|414.54|416.74|414.54|416.38|414.18|0
1626793490000|2021-07-20 15:04:50|416.92|414.72|416.92|414.72|416.92|414.72|416.92|414.72|0
1626793500000|2021-07-20 15:05:00|416.74|414.54|417.09|414.89|417.09|414.89|416.74|414.54|0
1626793510000|2021-07-20 15:05:10|416.92|414.72|416.74|414.54|416.92|414.72|416.74|414.54|0
1626793520000|2021-07-20 15:05:20|416.38|414.18|416.56|414.36|416.56|414.36|416.38|414.18|0
1626793530000|2021-07-20 15:05:30|416.74|414.54|416.74|414.54|416.74|414.54|416.56|414.36|0
1626793540000|2021-07-20 15:05:40|416.92|414.72|416.38|414.18|416.92|414.72|416.38|414.18|0
1626793550000|2021-07-20 15:05:50|416.2|414|415.84|413.64|416.2|414|415.84|413.64|0
1626793560000|2021-07-20 15:06:00|416.02|413.82|416.2|414|416.2|414|415.84|413.64|0
1626793570000|2021-07-20 15:06:10|416.02|413.82|416.74|414.54|416.74|414.54|416.02|413.82|0
1626793580000|2021-07-20 15:06:20|416.91|414.71|416.74|414.54|416.91|414.71|416.74|414.54|0
1626793590000|2021-07-20 15:06:30|416.91|414.71|416.56|414.36|416.91|414.71|416.56|414.36|0
1626793600000|2021-07-20 15:06:40|416.38|414.18|416.38|414.18|416.38|414.18|416.2|414|0
1626793610000|2021-07-20 15:06:50|416.2|414|416.2|414|416.2|414|416.2|414|0
1626793620000|2021-07-20 15:07:00|416.38|414.18|416.91|414.71|416.91|414.71|416.38|414.18|0
1626793630000|2021-07-20 15:07:10|416.74|414.54|416.56|414.36|416.74|414.54|416.38|414.18|0
1626793640000|2021-07-20 15:07:20|416.38|414.18|416.56|414.36|416.56|414.36|416.38|414.18|0
1626793650000|2021-07-20 15:07:30|416.74|414.54|416.38|414.18|416.74|414.54|416.38|414.18|0
1626793660000|2021-07-20 15:07:40|416.56|414.36|416.56|414.36|416.56|414.36|416.38|414.18|0
1626793670000|2021-07-20 15:07:50|416.38|414.18|416.38|414.18|416.56|414.36|416.2|414|0
1626793680000|2021-07-20 15:08:00|416.02|413.82|416.02|413.82|416.02|413.82|416.02|413.82|0
1626793690000|2021-07-20 15:08:10|416.2|414|416.2|414|416.2|414|416.2|414|0
1626793700000|2021-07-20 15:08:20|416.38|414.18|416.02|413.82|416.38|414.18|416.02|413.82|0
1626793710000|2021-07-20 15:08:30|415.84|413.64|415.66|413.46|415.84|413.64|415.66|413.46|0
1626793720000|2021-07-20 15:08:40|415.48|413.28|415.66|413.46|415.66|413.46|415.48|413.28|0
1626793730000|2021-07-20 15:08:50|415.48|413.28|415.66|413.46|415.66|413.46|415.48|413.28|0
1626793740000|2021-07-20 15:09:00|415.48|413.28|415.84|413.64|416.02|413.82|415.48|413.28|0
1626793750000|2021-07-20 15:09:10|416.02|413.82|416.2|414|416.2|414|416.02|413.82|0
1626793760000|2021-07-20 15:09:20|416.02|413.82|416.02|413.82|416.02|413.82|415.84|413.64|0
1626793770000|2021-07-20 15:09:30|416.2|414|416.38|414.18|416.38|414.18|416.2|414|0
1626793780000|2021-07-20 15:09:40|416.2|414|415.84|413.64|416.2|414|415.84|413.64|0
1626793790000|2021-07-20 15:09:50|415.66|413.46|415.84|413.64|415.84|413.64|415.66|413.46|0
1626793800000|2021-07-20 15:10:00|416.02|413.82|416.02|413.82|416.02|413.82|416.02|413.82|0
1626793810000|2021-07-20 15:10:10|416.2|414|416.02|413.82|416.2|414|416.02|413.82|0
1626793820000|2021-07-20 15:10:20|416.2|414|415.84|413.64|416.2|414|415.84|413.64|0
1626793830000|2021-07-20 15:10:30|416.02|413.82|416.2|414|416.38|414.18|416.02|413.82|0
1626793840000|2021-07-20 15:10:40|416.02|413.82|415.84|413.64|416.02|413.82|415.84|413.64|0
1626793850000|2021-07-20 15:10:50|416.02|413.82|416.02|413.82|416.02|413.82|416.02|413.82|0
1626793860000|2021-07-20 15:11:00|416.38|414.18|416.55|414.35|416.55|414.35|416.38|414.18|0
1626793870000|2021-07-20 15:11:10|416.38|414.18|416.91|414.71|416.91|414.71|416.38|414.18|0
1626793880000|2021-07-20 15:11:20|416.73|414.53|416.73|414.53|416.73|414.53|416.73|414.53|0
1626793890000|2021-07-20 15:11:30|416.82|414.62|416.91|414.71|416.91|414.71|416.82|414.62|0
1626793900000|2021-07-20 15:11:40|416.73|414.53|416.91|414.71|416.91|414.71|416.73|414.53|0
1626793910000|2021-07-20 15:11:50|416.73|414.53|416.55|414.35|416.73|414.53|416.55|414.35|0
1626793920000|2021-07-20 15:12:00|416.73|414.53|416.73|414.53|416.73|414.53|416.73|414.53|0
1626793930000|2021-07-20 15:12:10|416.55|414.35|416.37|414.17|416.55|414.35|416.37|414.17|0
1626793950000|2021-07-20 15:12:30|416.73|414.53|416.73|414.53|416.73|414.53|416.73|414.53|0
1626793960000|2021-07-20 15:12:40|416.91|414.71|416.73|414.53|417.09|414.89|416.73|414.53|0
1626793970000|2021-07-20 15:12:50|416.55|414.35|416.73|414.53|416.73|414.53|416.55|414.35|0
1626793980000|2021-07-20 15:13:00|416.55|414.35|416.91|414.71|416.91|414.71|416.55|414.35|0
1626793990000|2021-07-20 15:13:10|417.09|414.89|417.09|414.89|417.09|414.89|417.09|414.89|0
1626794000000|2021-07-20 15:13:20|417.27|415.07|416.91|414.71|417.27|415.07|416.91|414.71|0
1626794010000|2021-07-20 15:13:30|417.09|414.89|417.27|415.07|417.45|415.25|417.09|414.89|0
1626794020000|2021-07-20 15:13:40|417.45|415.25|417.45|415.25|417.45|415.25|417.27|415.07|0
1626794040000|2021-07-20 15:14:00|417.63|415.43|417.45|415.25|417.63|415.43|417.27|415.07|0
1626794050000|2021-07-20 15:14:10|417.63|415.43|417.45|415.25|417.63|415.43|417.45|415.25|0
1626794060000|2021-07-20 15:14:20|417.27|415.07|417.27|415.07|417.45|415.25|417.27|415.07|0
1626794070000|2021-07-20 15:14:30|417.09|414.89|417.09|414.89|417.09|414.89|417.09|414.89|0
1626794080000|2021-07-20 15:14:40|417.27|415.07|416.91|414.71|417.27|415.07|416.91|414.71|0
1626794090000|2021-07-20 15:14:50|417.09|414.89|416.91|414.71|417.09|414.89|416.91|414.71|0
1626794100000|2021-07-20 15:15:00|417.09|414.89|417.27|415.07|417.45|415.25|417.09|414.89|0
1626794110000|2021-07-20 15:15:10|417.45|415.25|417.27|415.07|417.45|415.25|417.27|415.07|0
1626794130000|2021-07-20 15:15:30|417.09|414.89|416.91|414.71|417.09|414.89|416.91|414.71|0
1626794150000|2021-07-20 15:15:50|416.73|414.53|416.91|414.71|416.91|414.71|416.73|414.53|0
1626794160000|2021-07-20 15:16:00|416.73|414.53|416.91|414.71|416.91|414.71|416.73|414.53|0
1626794170000|2021-07-20 15:16:10|416.73|414.53|416.37|414.17|416.73|414.53|416.37|414.17|0
1626794180000|2021-07-20 15:16:20|416.55|414.35|416.01|413.81|416.55|414.35|416.01|413.81|0
1626794190000|2021-07-20 15:16:30|415.84|413.64|416.01|413.81|416.19|413.99|415.84|413.64|0
1626794200000|2021-07-20 15:16:40|415.84|413.64|415.66|413.46|415.84|413.64|415.66|413.46|0
1626794210000|2021-07-20 15:16:50|415.84|413.64|415.84|413.64|415.84|413.64|415.84|413.64|0
1626794220000|2021-07-20 15:17:00|416.01|413.81|416.19|413.99|416.37|414.17|415.84|413.64|0
1626794230000|2021-07-20 15:17:10|416.01|413.81|416.19|413.99|416.19|413.99|416.01|413.81|0
1626794240000|2021-07-20 15:17:20|416.01|413.81|416.01|413.81|416.19|413.99|416.01|413.81|0
1626794250000|2021-07-20 15:17:30|415.84|413.64|415.84|413.64|415.84|413.64|415.66|413.46|0
1626794260000|2021-07-20 15:17:40|416.01|413.81|416.01|413.81|416.01|413.81|415.83|413.63|0
1626794270000|2021-07-20 15:17:50|415.83|413.63|416.01|413.81|416.19|413.99|415.83|413.63|0
1626794280000|2021-07-20 15:18:00|416.19|413.99|416.01|413.81|416.19|413.99|416.01|413.81|0
1626794290000|2021-07-20 15:18:10|415.83|413.63|416.37|414.17|416.37|414.17|415.83|413.63|0
1626794310000|2021-07-20 15:18:30|416.55|414.35|416.37|414.17|416.55|414.35|416.37|414.17|0
1626794320000|2021-07-20 15:18:40|416.55|414.35|416.55|414.35|416.55|414.35|416.55|414.35|0
1626794330000|2021-07-20 15:18:50|416.91|414.71|416.91|414.71|416.91|414.71|416.73|414.53|0
1626794340000|2021-07-20 15:19:00|417.27|415.07|417.09|414.89|417.27|415.07|417.09|414.89|0
1626794360000|2021-07-20 15:19:20|416.91|414.71|416.73|414.53|416.91|414.71|416.73|414.53|0
1626794370000|2021-07-20 15:19:30|416.55|414.35|416.55|414.35|416.55|414.35|416.55|414.35|0
1626794380000|2021-07-20 15:19:40|416.73|414.53|416.91|414.71|416.91|414.71|416.73|414.53|0
1626794390000|2021-07-20 15:19:50|417.09|414.89|417.09|414.89|417.09|414.89|417.09|414.89|0
1626794400000|2021-07-20 15:20:00|417.27|415.07|417.27|415.07|417.27|415.07|417.27|415.07|0
1626794410000|2021-07-20 15:20:10|417.45|415.25|417.62|415.42|417.62|415.42|417.45|415.25|0
1626794420000|2021-07-20 15:20:20|417.8|415.6|417.62|415.42|417.8|415.6|417.62|415.42|0
1626794430000|2021-07-20 15:20:30|417.8|415.6|418.16|415.96|418.34|416.14|417.8|415.6|0
1626794440000|2021-07-20 15:20:40|417.98|415.78|417.98|415.78|418.16|415.96|417.98|415.78|0
1626794450000|2021-07-20 15:20:50|418.16|415.96|417.98|415.78|418.16|415.96|417.98|415.78|0
1626794460000|2021-07-20 15:21:00|417.8|415.6|417.8|415.6|417.8|415.6|417.62|415.42|0
1626794470000|2021-07-20 15:21:10|417.98|415.78|417.62|415.42|417.98|415.78|417.62|415.42|0
1626794480000|2021-07-20 15:21:20|417.8|415.6|417.8|415.6|417.8|415.6|417.62|415.42|0
1626794490000|2021-07-20 15:21:30|417.62|415.42|417.62|415.42|417.62|415.42|417.62|415.42|0
1626794500000|2021-07-20 15:21:40|417.45|415.25|417.44|415.24|417.45|415.25|417.44|415.24|0
1626794510000|2021-07-20 15:21:50|417.62|415.42|417.44|415.24|417.62|415.42|417.44|415.24|0
1626794530000|2021-07-20 15:22:10|417.27|415.07|417.09|414.89|417.27|415.07|417.09|414.89|0
1626794540000|2021-07-20 15:22:20|417.27|415.07|417.44|415.24|417.44|415.24|417.27|415.07|0
1626794550000|2021-07-20 15:22:30|417.27|415.07|417.44|415.24|417.44|415.24|417.27|415.07|0
1626794570000|2021-07-20 15:22:50|417.27|415.07|417.27|415.07|417.27|415.07|417.27|415.07|0
1626794580000|2021-07-20 15:23:00|417.35|415.15|417.44|415.24|417.44|415.24|417.27|415.07|0
1626794590000|2021-07-20 15:23:10|417.62|415.42|417.44|415.24|417.62|415.42|417.35|415.15|0
1626794600000|2021-07-20 15:23:20|417.62|415.42|417.62|415.42|417.62|415.42|417.44|415.24|0
1626794610000|2021-07-20 15:23:30|417.44|415.24|417.44|415.24|417.44|415.24|417.44|415.24|0
1626794620000|2021-07-20 15:23:40|417.62|415.42|417.98|415.78|417.98|415.78|417.62|415.42|0
1626794630000|2021-07-20 15:23:50|418.16|415.96|418.16|415.96|418.16|415.96|417.98|415.78|0
1626794640000|2021-07-20 15:24:00|417.98|415.78|417.98|415.78|417.98|415.78|417.8|415.6|0
1626794660000|2021-07-20 15:24:20|417.8|415.6|417.8|415.6|417.98|415.78|417.8|415.6|0
1626794670000|2021-07-20 15:24:30|417.62|415.42|417.44|415.24|417.62|415.42|417.44|415.24|0
1626794680000|2021-07-20 15:24:40|417.62|415.42|417.44|415.24|417.62|415.42|417.44|415.24|0
1626794690000|2021-07-20 15:24:50|417.62|415.42|417.8|415.6|417.8|415.6|417.62|415.42|0
1626794700000|2021-07-20 15:25:00|417.62|415.42|417.98|415.78|417.98|415.78|417.62|415.42|0
1626794710000|2021-07-20 15:25:10|417.8|415.6|417.62|415.42|417.8|415.6|417.62|415.42|0
1626794720000|2021-07-20 15:25:20|417.8|415.6|417.8|415.6|417.8|415.6|417.8|415.6|0
1626794730000|2021-07-20 15:25:30|417.98|415.78|418.16|415.96|418.16|415.96|417.98|415.78|0
1626794740000|2021-07-20 15:25:40|417.98|415.78|417.8|415.6|417.98|415.78|417.8|415.6|0
1626794750000|2021-07-20 15:25:50|417.62|415.42|417.44|415.24|417.62|415.42|417.44|415.24|0
1626794760000|2021-07-20 15:26:00|417.26|415.06|417.26|415.06|417.62|415.42|417.26|415.06|0
1626794770000|2021-07-20 15:26:10|417.44|415.24|417.44|415.24|417.62|415.42|417.44|415.24|0
1626794780000|2021-07-20 15:26:20|417.26|415.06|416.91|414.71|417.26|415.06|416.91|414.71|0
1626794790000|2021-07-20 15:26:30|416.9|414.7|416.9|414.7|416.9|414.7|416.9|414.7|0
1626794800000|2021-07-20 15:26:40|416.73|414.53|416.9|414.7|416.9|414.7|416.73|414.53|0
1626794810000|2021-07-20 15:26:50|416.99|414.79|416.9|414.7|416.99|414.79|416.9|414.7|0
1626794820000|2021-07-20 15:27:00|416.73|414.53|416.73|414.53|416.73|414.53|416.55|414.35|0
1626794830000|2021-07-20 15:27:10|416.55|414.35|416.73|414.53|416.73|414.53|416.55|414.35|0
1626794840000|2021-07-20 15:27:20|416.9|414.7|417.08|414.88|417.08|414.88|416.9|414.7|0
1626794850000|2021-07-20 15:27:30|416.9|414.7|416.55|414.35|416.9|414.7|416.55|414.35|0
1626794870000|2021-07-20 15:27:50|416.37|414.17|416.19|413.99|416.37|414.17|416.19|413.99|0
1626794880000|2021-07-20 15:28:00|416.01|413.81|416.73|414.53|416.73|414.53|416.01|413.81|0
1626794890000|2021-07-20 15:28:10|416.55|414.35|416.37|414.17|416.55|414.35|416.19|413.99|0
1626794900000|2021-07-20 15:28:20|416.55|414.35|416.37|414.17|416.55|414.35|416.37|414.17|0
1626794910000|2021-07-20 15:28:30|416.55|414.35|416.19|413.99|416.55|414.35|416.19|413.99|0
1626794920000|2021-07-20 15:28:40|416.01|413.81|416.01|413.81|416.19|413.99|416.01|413.81|0
1626794930000|2021-07-20 15:28:50|415.65|413.45|415.47|413.27|415.65|413.45|415.47|413.27|0
1626794940000|2021-07-20 15:29:00|415.11|412.91|415.47|413.27|415.47|413.27|415.11|412.91|0
1626794950000|2021-07-20 15:29:10|415.65|413.45|415.65|413.45|415.65|413.45|415.47|413.27|0
1626794960000|2021-07-20 15:29:20|415.47|413.27|414.93|412.73|415.47|413.27|414.93|412.73|0
1626794970000|2021-07-20 15:29:30|414.76|412.56|414.22|412.02|414.93|412.73|414.22|412.02|0
1626794980000|2021-07-20 15:29:40|414.4|412.2|414.22|412.02|414.4|412.2|414.22|412.02|0
1626794990000|2021-07-20 15:29:50|413.86|411.66|413.86|411.66|413.86|411.66|413.86|411.66|0
1626795000000|2021-07-20 15:30:00|413.68|411.48|414.04|411.84|414.04|411.84|413.68|411.48|0
1626795010000|2021-07-20 15:30:10|414.4|412.2|414.4|412.2|414.58|412.38|414.4|412.2|0
1626795020000|2021-07-20 15:30:20|414.22|412.02|414.4|412.2|414.4|412.2|414.04|411.84|0
1626795030000|2021-07-20 15:30:30|414.22|412.02|414.04|411.84|414.4|412.2|414.04|411.84|0
1626795040000|2021-07-20 15:30:40|414.22|412.02|413.86|411.66|414.22|412.02|413.86|411.66|0
1626795050000|2021-07-20 15:30:50|414.04|411.84|414.04|411.84|414.04|411.84|414.04|411.84|0
1626795060000|2021-07-20 15:31:00|414.22|412.02|414.58|412.38|414.58|412.38|414.22|412.02|0
1626795070000|2021-07-20 15:31:10|414.4|412.2|414.04|411.84|414.4|412.2|414.04|411.84|0
1626795080000|2021-07-20 15:31:20|414.22|412.02|414.4|412.2|414.4|412.2|414.22|412.02|0
1626795090000|2021-07-20 15:31:30|414.22|412.02|414.22|412.02|414.4|412.2|414.22|412.02|0
1626795100000|2021-07-20 15:31:40|414.4|412.2|414.04|411.84|414.4|412.2|414.04|411.84|0
1626795110000|2021-07-20 15:31:50|414.22|412.02|414.04|411.84|414.22|412.02|413.86|411.66|0
1626795120000|2021-07-20 15:32:00|413.86|411.66|413.68|411.48|413.86|411.66|413.68|411.48|0
1626795130000|2021-07-20 15:32:10|413.5|411.3|413.68|411.48|413.68|411.48|413.33|411.13|0
1626795140000|2021-07-20 15:32:20|413.5|411.3|414.04|411.84|414.04|411.84|413.5|411.3|0
1626795150000|2021-07-20 15:32:30|413.86|411.66|413.86|411.66|414.04|411.84|413.86|411.66|0
1626795160000|2021-07-20 15:32:40|414.04|411.84|413.86|411.66|414.04|411.84|413.86|411.66|0
1626795170000|2021-07-20 15:32:50|413.5|411.3|413.5|411.3|413.5|411.3|413.5|411.3|0
1626795180000|2021-07-20 15:33:00|413.33|411.13|413.68|411.48|413.68|411.48|413.33|411.13|0
1626795190000|2021-07-20 15:33:10|413.86|411.66|413.86|411.66|413.86|411.66|413.86|411.66|0
1626795200000|2021-07-20 15:33:20|413.68|411.48|413.86|411.66|413.86|411.66|413.68|411.48|0
1626795210000|2021-07-20 15:33:30|414.04|411.84|414.22|412.02|414.22|412.02|414.04|411.84|0
1626795220000|2021-07-20 15:33:40|414.4|412.2|414.75|412.55|414.75|412.55|414.4|412.2|0
1626795230000|2021-07-20 15:33:50|414.93|412.73|414.93|412.73|414.93|412.73|414.93|412.73|0
1626795250000|2021-07-20 15:34:10|415.11|412.91|414.93|412.73|415.11|412.91|414.93|412.73|0
1626795260000|2021-07-20 15:34:20|414.75|412.55|414.93|412.73|414.93|412.73|414.75|412.55|0
1626795270000|2021-07-20 15:34:30|415.11|412.91|415.29|413.09|415.29|413.09|415.11|412.91|0
1626795280000|2021-07-20 15:34:40|415.47|413.27|415.47|413.27|415.47|413.27|415.47|413.27|0
1626795290000|2021-07-20 15:34:50|415.29|413.09|415.29|413.09|415.29|413.09|415.29|413.09|0
1626795300000|2021-07-20 15:35:00|415.11|412.91|414.75|412.55|415.11|412.91|414.75|412.55|0
1626795310000|2021-07-20 15:35:10|414.57|412.37|414.04|411.84|414.75|412.55|414.04|411.84|0
1626795320000|2021-07-20 15:35:20|413.86|411.66|414.57|412.37|414.57|412.37|413.86|411.66|0
1626795330000|2021-07-20 15:35:30|414.75|412.55|413.68|411.48|414.75|412.55|413.68|411.48|0
1626795340000|2021-07-20 15:35:40|414.22|412.02|413.68|411.48|414.22|412.02|413.5|411.3|0
1626795350000|2021-07-20 15:35:50|413.5|411.3|413.5|411.3|413.5|411.3|413.5|411.3|0
1626795360000|2021-07-20 15:36:00|413.68|411.48|413.68|411.48|413.68|411.48|413.32|411.12|0
1626795370000|2021-07-20 15:36:10|413.86|411.66|414.04|411.84|414.04|411.84|413.86|411.66|0
1626795380000|2021-07-20 15:36:20|414.22|412.02|414.3|412.1|414.4|412.2|414.22|412.02|0
1626795390000|2021-07-20 15:36:30|414.4|412.2|414.22|412.02|414.4|412.2|414.22|412.02|0
1626795400000|2021-07-20 15:36:40|414.04|411.84|414.04|411.84|414.04|411.84|414.04|411.84|0
1626795410000|2021-07-20 15:36:50|413.86|411.66|414.04|411.84|414.04|411.84|413.86|411.66|0
1626795420000|2021-07-20 15:37:00|414.22|412.02|414.22|412.02|414.22|412.02|414.04|411.84|0
1626795440000|2021-07-20 15:37:20|414.04|411.84|414.04|411.84|414.04|411.84|414.04|411.84|0
1626795450000|2021-07-20 15:37:30|413.86|411.66|413.86|411.66|413.86|411.66|413.86|411.66|0
1626795460000|2021-07-20 15:37:40|413.68|411.48|413.68|411.48|413.68|411.48|413.68|411.48|0
1626795470000|2021-07-20 15:37:50|413.59|411.39|413.5|411.3|413.59|411.39|413.5|411.3|0
1626795480000|2021-07-20 15:38:00|413.68|411.48|413.68|411.48|413.68|411.48|413.68|411.48|0
1626795490000|2021-07-20 15:38:10|413.5|411.3|413.68|411.48|413.68|411.48|413.5|411.3|0
1626795500000|2021-07-20 15:38:20|413.86|411.66|414.22|412.02|414.22|412.02|413.86|411.66|0
1626795510000|2021-07-20 15:38:30|414.04|411.84|414.04|411.84|414.22|412.02|414.04|411.84|0
1626795520000|2021-07-20 15:38:40|413.86|411.66|413.68|411.48|413.86|411.66|413.68|411.48|0
1626795530000|2021-07-20 15:38:50|413.5|411.3|413.5|411.3|413.68|411.48|413.5|411.3|0
1626795540000|2021-07-20 15:39:00|413.68|411.48|413.68|411.48|413.68|411.48|413.5|411.3|0
1626795550000|2021-07-20 15:39:10|413.86|411.66|413.86|411.66|414.04|411.84|413.86|411.66|0
1626795570000|2021-07-20 15:39:30|414.04|411.84|413.86|411.66|414.04|411.84|413.86|411.66|0
1626795580000|2021-07-20 15:39:40|414.04|411.84|413.68|411.48|414.04|411.84|413.68|411.48|0
1626795590000|2021-07-20 15:39:50|413.5|411.3|413.5|411.3|413.5|411.3|413.5|411.3|0
1626795600000|2021-07-20 15:40:00|413.68|411.48|413.68|411.48|413.86|411.66|413.68|411.48|0
1626795610000|2021-07-20 15:40:10|413.86|411.66|413.86|411.66|414.04|411.84|413.86|411.66|0
1626795630000|2021-07-20 15:40:30|414.04|411.84|414.04|411.84|414.04|411.84|414.04|411.84|0
1626795640000|2021-07-20 15:40:40|414.21|412.01|414.21|412.01|414.21|412.01|414.21|412.01|0
1626795650000|2021-07-20 15:40:50|414.39|412.19|414.39|412.19|414.39|412.19|414.39|412.19|0
1626795660000|2021-07-20 15:41:00|414.57|412.37|415.11|412.91|415.11|412.91|414.57|412.37|0
1626795670000|2021-07-20 15:41:10|415.29|413.09|415.47|413.27|415.64|413.44|415.29|413.09|0
1626795680000|2021-07-20 15:41:20|415.64|413.44|415.47|413.27|415.64|413.44|415.29|413.09|0
1626795690000|2021-07-20 15:41:30|415.29|413.09|415.47|413.27|415.47|413.27|415.29|413.09|0
1626795700000|2021-07-20 15:41:40|415.64|413.44|416|413.8|416|413.8|415.64|413.44|0
1626795710000|2021-07-20 15:41:50|416.18|413.98|416.18|413.98|416.36|414.16|416.18|413.98|0
1626795720000|2021-07-20 15:42:00|416.36|414.16|416.54|414.34|416.54|414.34|416.36|414.16|0
1626795730000|2021-07-20 15:42:10|416.72|414.52|416.72|414.52|416.72|414.52|416.54|414.34|0
1626795740000|2021-07-20 15:42:20|416.54|414.34|416.54|414.34|416.72|414.52|416.54|414.34|0
1626795750000|2021-07-20 15:42:30|416.72|414.52|416.72|414.52|416.9|414.7|416.72|414.52|0
1626795760000|2021-07-20 15:42:40|416.9|414.7|416.9|414.7|416.9|414.7|416.9|414.7|0
1626795770000|2021-07-20 15:42:50|416.98|414.78|416.9|414.7|417.26|415.06|416.9|414.7|0
1626795780000|2021-07-20 15:43:00|416.72|414.52|416.9|414.7|416.9|414.7|416.72|414.52|0
1626795790000|2021-07-20 15:43:10|416.8|414.6|416.72|414.52|416.8|414.6|416.54|414.34|0
1626795800000|2021-07-20 15:43:20|416.9|414.7|417.08|414.88|417.08|414.88|416.72|414.52|0
1626795810000|2021-07-20 15:43:30|417.26|415.06|417.43|415.23|417.43|415.23|417.26|415.06|0
1626795830000|2021-07-20 15:43:50|417.61|415.41|417.61|415.41|417.61|415.41|417.61|415.41|0
1626795840000|2021-07-20 15:44:00|417.52|415.32|417.61|415.41|417.61|415.41|417.52|415.32|0
1626795850000|2021-07-20 15:44:10|417.79|415.59|417.79|415.59|417.79|415.59|417.79|415.59|0
1626795890000|2021-07-20 15:44:50|417.97|415.77|417.97|415.77|417.97|415.77|417.97|415.77|0
1626795900000|2021-07-20 15:45:00|418.15|415.95|418.15|415.95|418.15|415.95|418.15|415.95|0
1626795910000|2021-07-20 15:45:10|417.97|415.77|418.15|415.95|418.15|415.95|417.97|415.77|0
1626795920000|2021-07-20 15:45:20|417.97|415.77|417.97|415.77|417.97|415.77|417.97|415.77|0
1626795930000|2021-07-20 15:45:30|418.15|415.95|417.79|415.59|418.15|415.95|417.79|415.59|0
1626795940000|2021-07-20 15:45:40|417.61|415.41|417.43|415.23|417.61|415.41|417.43|415.23|0
1626795950000|2021-07-20 15:45:50|417.25|415.05|417.25|415.05|417.43|415.23|417.25|415.05|0
1626795960000|2021-07-20 15:46:00|417.43|415.23|417.61|415.41|417.61|415.41|417.43|415.23|0
1626795970000|2021-07-20 15:46:10|417.25|415.05|417.43|415.23|417.43|415.23|417.25|415.05|0
1626795980000|2021-07-20 15:46:20|417.61|415.41|418.33|416.13|418.33|416.13|417.61|415.41|0
1626795990000|2021-07-20 15:46:30|418.51|416.31|418.69|416.49|418.87|416.67|418.51|416.31|0
1626796000000|2021-07-20 15:46:40|418.51|416.31|419.05|416.85|419.05|416.85|418.51|416.31|0
1626796010000|2021-07-20 15:46:50|418.87|416.67|419.05|416.85|419.05|416.85|418.87|416.67|0
1626796020000|2021-07-20 15:47:00|418.69|416.49|418.87|416.67|418.87|416.67|418.51|416.31|0
1626796030000|2021-07-20 15:47:10|418.69|416.49|418.51|416.31|418.69|416.49|418.51|416.31|0
1626796040000|2021-07-20 15:47:20|418.87|416.67|418.87|416.67|418.87|416.67|418.87|416.67|0
1626796050000|2021-07-20 15:47:30|418.69|416.49|418.69|416.49|418.69|416.49|418.69|416.49|0
1626796060000|2021-07-20 15:47:40|418.51|416.31|418.69|416.49|418.69|416.49|418.51|416.31|0
1626796070000|2021-07-20 15:47:50|418.87|416.67|418.69|416.49|418.87|416.67|418.69|416.49|0
1626796080000|2021-07-20 15:48:00|418.87|416.67|418.87|416.67|418.87|416.67|418.87|416.67|0
1626796100000|2021-07-20 15:48:20|418.69|416.49|418.51|416.31|418.69|416.49|418.51|416.31|0
1626796110000|2021-07-20 15:48:30|418.69|416.49|418.51|416.31|418.69|416.49|418.51|416.31|0
1626796120000|2021-07-20 15:48:40|418.69|416.49|418.87|416.67|418.87|416.67|418.69|416.49|0
1626796130000|2021-07-20 15:48:50|419.05|416.85|419.05|416.85|419.05|416.85|419.05|416.85|0
1626796140000|2021-07-20 15:49:00|419.23|417.03|419.23|417.03|419.23|417.03|419.23|417.03|0
1626796150000|2021-07-20 15:49:10|419.05|416.85|418.87|416.67|419.05|416.85|418.87|416.67|0
1626796160000|2021-07-20 15:49:20|418.69|416.49|418.77|416.57|418.77|416.57|418.69|416.49|0
1626796170000|2021-07-20 15:49:30|418.87|416.67|419.05|416.85|419.05|416.85|418.87|416.67|0
1626796180000|2021-07-20 15:49:40|418.87|416.67|418.69|416.49|418.87|416.67|418.69|416.49|0
1626796190000|2021-07-20 15:49:50|418.87|416.67|418.69|416.49|418.87|416.67|418.69|416.49|0
1626796200000|2021-07-20 15:50:00|418.87|416.67|418.87|416.67|419.05|416.85|418.87|416.67|0
1626796210000|2021-07-20 15:50:10|419.05|416.85|419.23|417.03|419.23|417.03|419.05|416.85|0
1626796220000|2021-07-20 15:50:20|419.41|417.21|419.41|417.21|419.41|417.21|419.41|417.21|0
1626796230000|2021-07-20 15:50:30|419.4|417.2|419.4|417.2|419.4|417.2|419.23|417.03|0
1626796240000|2021-07-20 15:50:40|419.58|417.38|419.4|417.2|419.58|417.38|419.4|417.2|0
1626796250000|2021-07-20 15:50:50|419.58|417.38|419.76|417.56|419.76|417.56|419.58|417.38|0
1626796260000|2021-07-20 15:51:00|419.58|417.38|419.94|417.74|419.94|417.74|419.4|417.2|0
1626796270000|2021-07-20 15:51:10|419.58|417.38|419.4|417.2|419.58|417.38|419.4|417.2|0
1626796280000|2021-07-20 15:51:20|419.58|417.38|419.22|417.02|419.58|417.38|419.22|417.02|0
1626796290000|2021-07-20 15:51:30|419.58|417.38|419.76|417.56|419.76|417.56|419.58|417.38|0
1626796300000|2021-07-20 15:51:40|419.58|417.38|419.58|417.38|419.58|417.38|419.58|417.38|0
1626796310000|2021-07-20 15:51:50|419.76|417.56|419.76|417.56|419.76|417.56|419.76|417.56|0
1626796320000|2021-07-20 15:52:00|419.58|417.38|419.58|417.38|419.58|417.38|419.4|417.2|0
1626796330000|2021-07-20 15:52:10|419.76|417.56|419.76|417.56|419.76|417.56|419.76|417.56|0
1626796340000|2021-07-20 15:52:20|419.94|417.74|419.76|417.56|419.94|417.74|419.76|417.56|0
1626796360000|2021-07-20 15:52:40|419.94|417.74|419.94|417.74|419.94|417.74|419.76|417.56|0
1626796370000|2021-07-20 15:52:50|419.76|417.56|419.94|417.74|419.94|417.74|419.76|417.56|0
1626796380000|2021-07-20 15:53:00|419.76|417.56|419.94|417.74|419.94|417.74|419.76|417.56|0
1626796390000|2021-07-20 15:53:10|419.76|417.56|419.76|417.56|419.94|417.74|419.76|417.56|0
1626796400000|2021-07-20 15:53:20|419.94|417.74|419.94|417.74|419.94|417.74|419.94|417.74|0
1626796410000|2021-07-20 15:53:30|420.12|417.92|419.76|417.56|420.12|417.92|419.76|417.56|0
1626796420000|2021-07-20 15:53:40|419.94|417.74|419.94|417.74|419.94|417.74|419.94|417.74|0
1626796430000|2021-07-20 15:53:50|420.03|417.83|420.12|417.92|420.12|417.92|419.94|417.74|0
1626796440000|2021-07-20 15:54:00|420.48|418.28|420.12|417.92|420.48|418.28|420.12|417.92|0
1626796450000|2021-07-20 15:54:10|420.03|417.83|419.94|417.74|420.12|417.92|419.94|417.74|0
1626796460000|2021-07-20 15:54:20|419.76|417.56|419.94|417.74|419.94|417.74|419.76|417.56|0
1626796470000|2021-07-20 15:54:30|420.12|417.92|420.48|418.28|420.48|418.28|420.12|417.92|0
1626796480000|2021-07-20 15:54:40|420.3|418.1|420.48|418.28|420.48|418.28|420.3|418.1|0
1626796490000|2021-07-20 15:54:50|420.3|418.1|420.3|418.1|420.3|418.1|420.3|418.1|0
1626796500000|2021-07-20 15:55:00|419.94|417.74|420.12|417.92|420.12|417.92|419.94|417.74|0
1626796520000|2021-07-20 15:55:20|419.94|417.74|419.94|417.74|420.12|417.92|419.94|417.74|0
1626796530000|2021-07-20 15:55:30|419.76|417.56|420.12|417.92|420.12|417.92|419.76|417.56|0
1626796540000|2021-07-20 15:55:40|419.76|417.56|419.58|417.38|419.76|417.56|419.58|417.38|0
1626796550000|2021-07-20 15:55:50|419.67|417.47|420.12|417.92|420.12|417.92|419.67|417.47|0
1626796560000|2021-07-20 15:56:00|419.94|417.74|419.94|417.74|419.94|417.74|419.94|417.74|0
1626796580000|2021-07-20 15:56:20|420.12|417.92|420.3|418.1|420.3|418.1|420.12|417.92|0
1626796590000|2021-07-20 15:56:30|420.48|418.28|420.3|418.1|420.48|418.28|420.3|418.1|0
1626796600000|2021-07-20 15:56:40|420.39|418.19|420.3|418.1|420.39|418.19|420.3|418.1|0
1626796610000|2021-07-20 15:56:50|420.48|418.28|420.57|418.37|420.66|418.46|420.3|418.1|0
1626796620000|2021-07-20 15:57:00|420.66|418.46|420.48|418.28|420.66|418.46|420.48|418.28|0
1626796630000|2021-07-20 15:57:10|420.66|418.46|420.66|418.46|420.66|418.46|420.66|418.46|0
1626796640000|2021-07-20 15:57:20|420.48|418.28|420.84|418.64|420.84|418.64|420.48|418.28|0
1626796650000|2021-07-20 15:57:30|420.66|418.46|420.66|418.46|420.66|418.46|420.66|418.46|0
1626796660000|2021-07-20 15:57:40|420.48|418.28|420.48|418.28|420.48|418.28|420.48|418.28|0
1626796670000|2021-07-20 15:57:50|420.66|418.46|420.66|418.46|420.66|418.46|420.66|418.46|0
1626796680000|2021-07-20 15:58:00|420.84|418.64|421.02|418.82|421.02|418.82|420.84|418.64|0
1626796690000|2021-07-20 15:58:10|420.93|418.73|420.93|418.73|420.93|418.73|420.93|418.73|0
1626796700000|2021-07-20 15:58:20|420.84|418.64|421.02|418.82|421.02|418.82|420.84|418.64|0
1626796710000|2021-07-20 15:58:30|421.11|418.91|421.02|418.82|421.2|419|421.02|418.82|0
1626796720000|2021-07-20 15:58:40|421.2|419|421.56|419.36|421.56|419.36|421.2|419|0
1626796730000|2021-07-20 15:58:50|421.74|419.54|421.74|419.54|421.74|419.54|421.74|419.54|0
1626796740000|2021-07-20 15:59:00|421.56|419.36|421.56|419.36|421.56|419.36|421.56|419.36|0
1626796750000|2021-07-20 15:59:10|421.38|419.18|421.56|419.36|421.56|419.36|421.38|419.18|0
1626796760000|2021-07-20 15:59:20|421.74|419.54|421.92|419.72|421.92|419.72|421.74|419.54|0
1626796770000|2021-07-20 15:59:30|422.1|419.9|422.28|420.08|422.28|420.08|421.92|419.72|0
1626796780000|2021-07-20 15:59:40|422.46|420.26|422.28|420.08|422.46|420.26|422.28|420.08|0
1626796790000|2021-07-20 15:59:50|422.46|420.26|422.46|420.26|422.64|420.44|422.46|420.26|0
1626796800000|2021-07-20 16:00:00|422.64|420.44|422.82|420.62|422.82|420.62|422.64|420.44|0
1626796810000|2021-07-20 16:00:10|422.64|420.44|422.64|420.44|422.82|420.62|422.64|420.44|0
1626796820000|2021-07-20 16:00:20|422.82|420.62|423|420.8|423|420.8|422.82|420.62|0
1626796830000|2021-07-20 16:00:30|423.18|420.98|423|420.8|423.18|420.98|422.82|420.62|0
1626796840000|2021-07-20 16:00:40|423.18|420.98|423.18|420.98|423.18|420.98|423.18|420.98|0
1626796850000|2021-07-20 16:00:50|423|420.8|423.18|420.98|423.18|420.98|423|420.8|0
1626796860000|2021-07-20 16:01:00|423.36|421.16|422.64|420.44|423.36|421.16|422.64|420.44|0
1626796870000|2021-07-20 16:01:10|422.28|420.08|423.87|421.67|424.23|422.03|422.28|420.08|0
1626796880000|2021-07-20 16:01:20|424.05|421.85|424.05|421.85|424.05|421.85|423.69|421.49|0
1626796890000|2021-07-20 16:01:30|423.87|421.67|423.87|421.67|423.87|421.67|423.69|421.49|0
1626796900000|2021-07-20 16:01:40|424.23|422.03|424.59|422.39|424.59|422.39|424.23|422.03|0
1626796920000|2021-07-20 16:02:00|424.77|422.57|424.59|422.39|424.77|422.57|424.59|422.39|0
1626796930000|2021-07-20 16:02:10|424.77|422.57|424.59|422.39|424.77|422.57|424.59|422.39|0
1626796940000|2021-07-20 16:02:20|424.68|422.48|424.59|422.39|424.68|422.48|424.59|422.39|0
1626796950000|2021-07-20 16:02:30|424.41|422.21|424.41|422.21|424.59|422.39|424.41|422.21|0
1626796960000|2021-07-20 16:02:40|424.59|422.39|424.41|422.21|424.59|422.39|424.41|422.21|0
1626796970000|2021-07-20 16:02:50|424.59|422.39|424.59|422.39|424.59|422.39|424.59|422.39|0
1626796980000|2021-07-20 16:03:00|424.77|422.57|424.59|422.39|424.77|422.57|424.59|422.39|0
1626796990000|2021-07-20 16:03:10|424.41|422.21|424.59|422.39|424.59|422.39|424.41|422.21|0
1626797000000|2021-07-20 16:03:20|424.77|422.57|424.59|422.39|424.77|422.57|424.59|422.39|0
1626797020000|2021-07-20 16:03:40|424.77|422.57|424.95|422.75|424.95|422.75|424.77|422.57|0
1626797030000|2021-07-20 16:03:50|424.77|422.57|424.95|422.75|424.95|422.75|424.77|422.57|0
1626797040000|2021-07-20 16:04:00|425.13|422.93|425.31|423.11|425.31|423.11|425.13|422.93|0
1626797050000|2021-07-20 16:04:10|425.49|423.29|426.03|423.83|426.03|423.83|425.49|423.29|0
1626797060000|2021-07-20 16:04:20|425.85|423.65|425.67|423.47|425.85|423.65|425.67|423.47|0
1626797070000|2021-07-20 16:04:30|425.31|423.11|425.31|423.11|425.31|423.11|425.13|422.93|0
1626797080000|2021-07-20 16:04:40|424.95|422.75|424.41|422.21|424.95|422.75|424.41|422.21|0
1626797090000|2021-07-20 16:04:50|424.59|422.39|424.59|422.39|424.59|422.39|424.59|422.39|0
1626797100000|2021-07-20 16:05:00|424.95|422.75|424.77|422.57|425.13|422.93|424.77|422.57|0
1626797110000|2021-07-20 16:05:10|424.59|422.39|424.23|422.03|424.59|422.39|424.23|422.03|0
1626797120000|2021-07-20 16:05:20|424.05|421.85|423.87|421.67|424.05|421.85|423.87|421.67|0
1626797130000|2021-07-20 16:05:30|423.69|421.49|423.15|420.95|423.69|421.49|423.15|420.95|0
1626797140000|2021-07-20 16:05:40|422.97|420.77|422.97|420.77|423.15|420.95|422.97|420.77|0
1626797150000|2021-07-20 16:05:50|423.15|420.95|423.33|421.13|423.33|421.13|423.15|420.95|0
1626797160000|2021-07-20 16:06:00|423.51|421.31|423.33|421.13|423.51|421.31|423.33|421.13|0
1626797170000|2021-07-20 16:06:10|422.79|420.59|422.79|420.59|422.97|420.77|422.79|420.59|0
1626797180000|2021-07-20 16:06:20|422.97|420.77|422.79|420.59|422.97|420.77|422.79|420.59|0
1626797190000|2021-07-20 16:06:30|422.97|420.77|422.79|420.59|422.97|420.77|422.79|420.59|0
1626797200000|2021-07-20 16:06:40|422.97|420.77|422.61|420.41|422.97|420.77|422.61|420.41|0
1626797210000|2021-07-20 16:06:50|422.43|420.23|422.61|420.41|422.61|420.41|422.43|420.23|0
1626797220000|2021-07-20 16:07:00|422.97|420.77|422.97|420.77|422.97|420.77|422.97|420.77|0
1626797230000|2021-07-20 16:07:10|422.79|420.59|422.79|420.59|422.79|420.59|422.79|420.59|0
1626797240000|2021-07-20 16:07:20|422.97|420.77|422.61|420.41|422.97|420.77|422.61|420.41|0
1626797250000|2021-07-20 16:07:30|422.43|420.23|422.61|420.41|422.61|420.41|422.43|420.23|0
1626797260000|2021-07-20 16:07:40|422.25|420.05|422.43|420.23|422.43|420.23|422.25|420.05|0
1626797270000|2021-07-20 16:07:50|422.25|420.05|422.43|420.23|422.43|420.23|422.25|420.05|0
1626797280000|2021-07-20 16:08:00|422.61|420.41|422.43|420.23|422.79|420.59|422.43|420.23|0
1626797290000|2021-07-20 16:08:10|422.25|420.05|422.07|419.87|422.25|420.05|422.07|419.87|0
1626797300000|2021-07-20 16:08:20|422.25|420.05|422.43|420.23|422.61|420.41|422.25|420.05|0
1626797310000|2021-07-20 16:08:30|422.79|420.59|423.15|420.95|423.15|420.95|422.79|420.59|0
1626797320000|2021-07-20 16:08:40|422.97|420.77|422.97|420.77|423.15|420.95|422.97|420.77|0
1626797330000|2021-07-20 16:08:50|423.15|420.95|422.97|420.77|423.15|420.95|422.97|420.77|0
1626797340000|2021-07-20 16:09:00|423.15|420.95|423.15|420.95|423.15|420.95|423.15|420.95|0
1626797350000|2021-07-20 16:09:10|422.97|420.77|422.97|420.77|422.97|420.77|422.97|420.77|0
1626797360000|2021-07-20 16:09:20|422.79|420.59|422.07|419.87|422.79|420.59|422.07|419.87|0
1626797370000|2021-07-20 16:09:30|422.43|420.23|422.61|420.41|422.61|420.41|422.43|420.23|0
1626797380000|2021-07-20 16:09:40|422.43|420.23|422.25|420.05|422.43|420.23|422.25|420.05|0
1626797390000|2021-07-20 16:09:50|422.07|419.87|422.07|419.87|422.25|420.05|422.07|419.87|0
1626797400000|2021-07-20 16:10:00|422.25|420.05|422.61|420.41|422.61|420.41|422.25|420.05|0
1626797410000|2021-07-20 16:10:10|422.25|420.05|422.43|420.23|422.43|420.23|422.25|420.05|0
1626797420000|2021-07-20 16:10:20|422.61|420.41|422.43|420.23|422.61|420.41|422.43|420.23|0
1626797430000|2021-07-20 16:10:30|422.25|420.05|422.25|420.05|422.25|420.05|422.25|420.05|0
1626797450000|2021-07-20 16:10:50|422.43|420.23|422.43|420.23|422.43|420.23|422.43|420.23|0
1626797460000|2021-07-20 16:11:00|422.61|420.41|422.61|420.41|422.61|420.41|422.61|420.41|0
1626797470000|2021-07-20 16:11:10|422.79|420.59|422.61|420.41|422.79|420.59|422.61|420.41|0
1626797480000|2021-07-20 16:11:20|422.79|420.59|422.61|420.41|422.79|420.59|422.61|420.41|0
1626797500000|2021-07-20 16:11:40|422.43|420.23|422.25|420.05|422.43|420.23|422.25|420.05|0
1626797510000|2021-07-20 16:11:50|422.07|419.87|422.25|420.05|422.25|420.05|422.07|419.87|0
1626797520000|2021-07-20 16:12:00|422.34|420.14|422.43|420.23|422.61|420.41|422.34|420.14|0
1626797530000|2021-07-20 16:12:10|422.25|420.05|422.43|420.23|422.43|420.23|422.25|420.05|0
1626797540000|2021-07-20 16:12:20|422.61|420.41|422.61|420.41|422.61|420.41|422.61|420.41|0
1626797550000|2021-07-20 16:12:30|422.79|420.59|422.79|420.59|422.79|420.59|422.79|420.59|0
1626797560000|2021-07-20 16:12:40|422.61|420.41|422.61|420.41|422.61|420.41|422.61|420.41|0
1626797570000|2021-07-20 16:12:50|422.79|420.59|422.79|420.59|422.79|420.59|422.79|420.59|0
1626797580000|2021-07-20 16:13:00|423.15|420.95|422.97|420.77|423.15|420.95|422.97|420.77|0
1626797610000|2021-07-20 16:13:30|423.15|420.95|423.33|421.13|423.33|421.13|423.15|420.95|0
1626797620000|2021-07-20 16:13:40|423.51|421.31|423.51|421.31|423.51|421.31|423.51|421.31|0
1626797630000|2021-07-20 16:13:50|423.41|421.21|423.51|421.31|423.51|421.31|423.33|421.13|0
1626797640000|2021-07-20 16:14:00|423.33|421.13|423.51|421.31|423.51|421.31|423.33|421.13|0
1626797650000|2021-07-20 16:14:10|423.69|421.49|423.69|421.49|423.69|421.49|423.51|421.31|0
1626797660000|2021-07-20 16:14:20|423.51|421.31|423.69|421.49|423.69|421.49|423.51|421.31|0
1626797670000|2021-07-20 16:14:30|423.87|421.67|423.87|421.67|423.87|421.67|423.87|421.67|0
1626797690000|2021-07-20 16:14:50|423.69|421.49|423.69|421.49|423.69|421.49|423.69|421.49|0
1626797700000|2021-07-20 16:15:00|423.87|421.67|424.05|421.85|424.05|421.85|423.87|421.67|0
1626797720000|2021-07-20 16:15:20|424.23|422.03|424.23|422.03|424.23|422.03|424.23|422.03|0
1626797730000|2021-07-20 16:15:30|424.22|422.02|424.04|421.84|424.22|422.02|424.04|421.84|0
1626797740000|2021-07-20 16:15:40|424.22|422.02|424.04|421.84|424.22|422.02|424.04|421.84|0
1626797750000|2021-07-20 16:15:50|423.86|421.66|424.04|421.84|424.04|421.84|423.86|421.66|0
1626797760000|2021-07-20 16:16:00|423.86|421.66|423.51|421.31|423.86|421.66|423.51|421.31|0
1626797770000|2021-07-20 16:16:10|423.68|421.48|423.68|421.48|423.68|421.48|423.68|421.48|0
1626797820000|2021-07-20 16:17:00|423.5|421.3|423.32|421.12|423.5|421.3|423.32|421.12|0
1626797830000|2021-07-20 16:17:10|423.14|420.94|423.32|421.12|423.32|421.12|423.14|420.94|0
1626797840000|2021-07-20 16:17:20|423.5|421.3|423.32|421.12|423.5|421.3|423.32|421.12|0
1626797850000|2021-07-20 16:17:30|423.5|421.3|423.5|421.3|423.5|421.3|423.32|421.12|0
1626797860000|2021-07-20 16:17:40|423.86|421.66|423.86|421.66|423.86|421.66|423.68|421.48|0
1626797870000|2021-07-20 16:17:50|424.04|421.84|424.4|422.2|424.4|422.2|424.04|421.84|0
1626797880000|2021-07-20 16:18:00|424.22|422.02|424.4|422.2|424.4|422.2|424.22|422.02|0
1626797890000|2021-07-20 16:18:10|424.22|422.02|424.58|422.38|424.58|422.38|424.22|422.02|0
1626797900000|2021-07-20 16:18:20|424.76|422.56|424.94|422.74|424.94|422.74|424.76|422.56|0
1626797910000|2021-07-20 16:18:30|424.76|422.56|424.76|422.56|424.76|422.56|424.76|422.56|0
1626797920000|2021-07-20 16:18:40|424.85|422.65|424.94|422.74|424.94|422.74|424.76|422.56|0
1626797930000|2021-07-20 16:18:50|424.76|422.56|424.94|422.74|424.94|422.74|424.76|422.56|0
1626797940000|2021-07-20 16:19:00|424.76|422.56|425.12|422.92|425.12|422.92|424.76|422.56|0
1626797950000|2021-07-20 16:19:10|424.94|422.74|424.85|422.65|424.94|422.74|424.85|422.65|0
1626797960000|2021-07-20 16:19:20|424.76|422.56|425.12|422.92|425.12|422.92|424.58|422.38|0
1626797970000|2021-07-20 16:19:30|424.94|422.74|425.03|422.83|425.03|422.83|424.94|422.74|0
1626797980000|2021-07-20 16:19:40|425.12|422.92|425.12|422.92|425.21|423.01|425.03|422.83|0
1626797990000|2021-07-20 16:19:50|425.21|423.01|425.12|422.92|425.21|423.01|425.12|422.92|0
1626798000000|2021-07-20 16:20:00|425.3|423.1|425.3|423.1|425.3|423.1|425.3|423.1|0
1626798010000|2021-07-20 16:20:10|425.12|422.92|425.12|422.92|425.12|422.92|425.12|422.92|0
1626798020000|2021-07-20 16:20:20|424.94|422.74|425.3|423.1|425.3|423.1|424.94|422.74|0
1626798030000|2021-07-20 16:20:30|425.21|423.01|425.12|422.92|425.21|423.01|425.12|422.92|0
1626798040000|2021-07-20 16:20:40|424.94|422.74|425.12|422.92|425.12|422.92|424.94|422.74|0
1626798050000|2021-07-20 16:20:50|424.94|422.74|424.94|422.74|424.94|422.74|424.94|422.74|0
1626798060000|2021-07-20 16:21:00|424.76|422.56|424.94|422.74|424.94|422.74|424.76|422.56|0
1626798070000|2021-07-20 16:21:10|424.85|422.65|424.94|422.74|424.94|422.74|424.85|422.65|0
1626798080000|2021-07-20 16:21:20|424.76|422.56|424.4|422.2|424.76|422.56|424.4|422.2|0
1626798090000|2021-07-20 16:21:30|424.58|422.38|424.58|422.38|424.58|422.38|424.58|422.38|0
1626798100000|2021-07-20 16:21:40|424.4|422.2|424.4|422.2|424.4|422.2|424.4|422.2|0
1626798110000|2021-07-20 16:21:50|424.58|422.38|424.58|422.38|424.58|422.38|424.58|422.38|0
1626798120000|2021-07-20 16:22:00|424.22|422.02|424.4|422.2|424.4|422.2|424.22|422.02|0
1626798130000|2021-07-20 16:22:10|424.22|422.02|424.22|422.02|424.4|422.2|424.22|422.02|0
1626798140000|2021-07-20 16:22:20|424.31|422.11|424.22|422.02|424.4|422.2|424.22|422.02|0
1626798150000|2021-07-20 16:22:30|424.04|421.84|424.22|422.02|424.22|422.02|424.04|421.84|0
1626798160000|2021-07-20 16:22:40|424.04|421.84|424.22|422.02|424.22|422.02|424.04|421.84|0
1626798170000|2021-07-20 16:22:50|424.4|422.2|424.58|422.38|424.58|422.38|424.4|422.2|0
1626798180000|2021-07-20 16:23:00|424.4|422.2|424.58|422.38|424.58|422.38|424.4|422.2|0
1626798190000|2021-07-20 16:23:10|424.76|422.56|424.58|422.38|424.76|422.56|424.58|422.38|0
1626798200000|2021-07-20 16:23:20|424.76|422.56|425.12|422.92|425.12|422.92|424.76|422.56|0
1626798210000|2021-07-20 16:23:30|425.3|423.1|425.3|423.1|425.3|423.1|425.3|423.1|0
1626798220000|2021-07-20 16:23:40|425.48|423.28|425.48|423.28|425.48|423.28|425.3|423.1|0
1626798230000|2021-07-20 16:23:50|425.3|423.1|425.3|423.1|425.48|423.28|425.3|423.1|0
1626798240000|2021-07-20 16:24:00|425.12|422.92|425.12|422.92|425.12|422.92|425.12|422.92|0
1626798250000|2021-07-20 16:24:10|424.94|422.74|425.12|422.92|425.12|422.92|424.76|422.56|0
1626798260000|2021-07-20 16:24:20|425.3|423.1|425.3|423.1|425.3|423.1|425.3|423.1|0
1626798270000|2021-07-20 16:24:30|425.48|423.28|425.48|423.28|425.48|423.28|425.48|423.28|0
1626798280000|2021-07-20 16:24:40|425.3|423.1|425.12|422.92|425.48|423.28|425.12|422.92|0
1626798290000|2021-07-20 16:24:50|425.3|423.1|425.3|423.1|425.3|423.1|425.3|423.1|0
1626798300000|2021-07-20 16:25:00|425.12|422.92|425.12|422.92|425.12|422.92|424.94|422.74|0
1626798310000|2021-07-20 16:25:10|425.3|423.1|425.3|423.1|425.3|423.1|425.3|423.1|0
1626798320000|2021-07-20 16:25:20|425.48|423.28|425.48|423.28|425.48|423.28|425.48|423.28|0
1626798330000|2021-07-20 16:25:30|425.66|423.46|425.66|423.46|425.66|423.46|425.66|423.46|0
1626798340000|2021-07-20 16:25:40|425.48|423.28|425.48|423.28|425.48|423.28|425.3|423.1|0
1626798350000|2021-07-20 16:25:50|425.3|423.1|425.48|423.28|425.48|423.28|425.3|423.1|0
1626798360000|2021-07-20 16:26:00|425.3|423.1|425.3|423.1|425.3|423.1|425.3|423.1|0
1626798370000|2021-07-20 16:26:10|425.48|423.28|425.48|423.28|425.48|423.28|425.48|423.28|0
1626798380000|2021-07-20 16:26:20|425.66|423.46|425.66|423.46|425.66|423.46|425.66|423.46|0
1626798390000|2021-07-20 16:26:30|425.48|423.28|425.21|423.01|425.48|423.28|425.12|422.92|0
1626798400000|2021-07-20 16:26:40|425.12|422.92|425.12|422.92|425.3|423.1|425.12|422.92|0
1626798410000|2021-07-20 16:26:50|425.3|423.1|424.94|422.74|425.3|423.1|424.94|422.74|0
1626798420000|2021-07-20 16:27:00|425.12|422.92|424.94|422.74|425.12|422.92|424.94|422.74|0
1626798430000|2021-07-20 16:27:10|424.76|422.56|424.58|422.38|424.76|422.56|424.58|422.38|0
1626798440000|2021-07-20 16:27:20|424.4|422.2|424.76|422.56|424.76|422.56|424.4|422.2|0
1626798450000|2021-07-20 16:27:30|424.58|422.38|424.58|422.38|424.58|422.38|424.58|422.38|0
1626798460000|2021-07-20 16:27:40|424.4|422.2|424.22|422.02|424.4|422.2|424.22|422.02|0
1626798470000|2021-07-20 16:27:50|424.4|422.2|424.22|422.02|424.4|422.2|424.04|421.84|0
1626798480000|2021-07-20 16:28:00|423.86|421.66|424.22|422.02|424.22|422.02|423.86|421.66|0
1626798490000|2021-07-20 16:28:10|424.4|422.2|424.4|422.2|424.4|422.2|424.4|422.2|0
1626798500000|2021-07-20 16:28:20|424.22|422.02|424.58|422.38|424.58|422.38|424.22|422.02|0
1626798510000|2021-07-20 16:28:30|424.76|422.56|424.94|422.74|424.94|422.74|424.58|422.38|0
1626798520000|2021-07-20 16:28:40|424.58|422.38|424.58|422.38|424.58|422.38|424.58|422.38|0
1626798550000|2021-07-20 16:29:10|424.76|422.56|424.76|422.56|424.76|422.56|424.66|422.46|0
1626798560000|2021-07-20 16:29:20|424.94|422.74|424.94|422.74|424.94|422.74|424.94|422.74|0
1626798570000|2021-07-20 16:29:30|425.12|422.92|425.12|422.92|425.12|422.92|425.12|422.92|0
1626798580000|2021-07-20 16:29:40|424.76|422.56|424.94|422.74|424.94|422.74|424.76|422.56|0
1626798590000|2021-07-20 16:29:50|424.76|422.56|424.76|422.56|424.94|422.74|424.76|422.56|0
1626798600000|2021-07-20 16:30:00|425.12|422.92|425.12|422.92|425.12|422.92|424.94|422.74|0
1626798610000|2021-07-20 16:30:10|425.3|423.1|425.3|423.1|425.3|423.1|425.12|422.92|0
1626798620000|2021-07-20 16:30:20|425.48|423.28|425.12|422.92|425.48|423.28|425.12|422.92|0
1626798630000|2021-07-20 16:30:30|425.48|423.28|425.48|423.28|425.66|423.46|425.48|423.28|0
1626798640000|2021-07-20 16:30:40|425.66|423.46|425.66|423.46|425.66|423.46|425.66|423.46|0
1626798650000|2021-07-20 16:30:50|425.48|423.28|425.48|423.28|425.48|423.28|425.3|423.1|0
1626798660000|2021-07-20 16:31:00|425.66|423.46|425.84|423.64|425.84|423.64|425.66|423.46|0
1626798670000|2021-07-20 16:31:10|426.02|423.82|426.02|423.82|426.02|423.82|426.02|423.82|0
1626798680000|2021-07-20 16:31:20|426.2|424|426.2|424|426.2|424|426.02|423.82|0
1626798690000|2021-07-20 16:31:30|426.38|424.18|426.38|424.18|426.38|424.18|426.38|424.18|0
1626798700000|2021-07-20 16:31:40|426.56|424.36|426.38|424.18|426.56|424.36|426.38|424.18|0
1626798710000|2021-07-20 16:31:50|426.56|424.36|426.56|424.36|426.56|424.36|426.56|424.36|0
1626798730000|2021-07-20 16:32:10|426.38|424.18|426.56|424.36|426.56|424.36|426.38|424.18|0
1626798750000|2021-07-20 16:32:30|426.74|424.54|426.74|424.54|426.74|424.54|426.74|424.54|0
1626798770000|2021-07-20 16:32:50|426.56|424.36|426.56|424.36|426.56|424.36|426.56|424.36|0
1626798780000|2021-07-20 16:33:00|426.38|424.18|426.38|424.18|426.38|424.18|426.38|424.18|0
1626798790000|2021-07-20 16:33:10|426.56|424.36|426.56|424.36|426.56|424.36|426.56|424.36|0
1626798800000|2021-07-20 16:33:20|426.74|424.54|426.74|424.54|426.74|424.54|426.74|424.54|0
1626798810000|2021-07-20 16:33:30|426.92|424.72|427.1|424.9|427.1|424.9|426.92|424.72|0
1626798820000|2021-07-20 16:33:40|427.64|425.44|427.64|425.44|427.64|425.44|427.64|425.44|0
1626798850000|2021-07-20 16:34:10|428|425.8|427.64|425.44|428|425.8|427.64|425.44|0
1626798860000|2021-07-20 16:34:20|427.46|425.26|427.64|425.44|427.64|425.44|427.46|425.26|0
1626798870000|2021-07-20 16:34:30|427.82|425.62|427.82|425.62|427.82|425.62|427.82|425.62|0
1626798880000|2021-07-20 16:34:40|428|425.8|428|425.8|428|425.8|428|425.8|0
1626798890000|2021-07-20 16:34:50|427.82|425.62|427.82|425.62|427.82|425.62|427.82|425.62|0
1626798900000|2021-07-20 16:35:00|428.36|426.16|428.36|426.16|428.36|426.16|428.36|426.16|0
1626798910000|2021-07-20 16:35:10|428.18|425.98|428.18|425.98|428.18|425.98|428.18|425.98|0
1626798920000|2021-07-20 16:35:20|428.36|426.16|428.36|426.16|428.36|426.16|428.36|426.16|0
1626798930000|2021-07-20 16:35:30|428.18|425.98|428.18|425.98|428.18|425.98|428.18|425.98|0
1626798950000|2021-07-20 16:35:50|428|425.8|428.09|425.89|428.09|425.89|428|425.8|0
1626798960000|2021-07-20 16:36:00|428.18|425.98|428.18|425.98|428.18|425.98|428|425.8|0
1626798970000|2021-07-20 16:36:10|428|425.8|427.82|425.62|428|425.8|427.82|425.62|0
1626798980000|2021-07-20 16:36:20|427.64|425.44|427.64|425.44|427.82|425.62|427.64|425.44|0
1626798990000|2021-07-20 16:36:30|427.73|425.53|427.82|425.62|427.82|425.62|427.73|425.53|0
1626799000000|2021-07-20 16:36:40|427.64|425.44|427.46|425.26|427.64|425.44|427.46|425.26|0
1626799010000|2021-07-20 16:36:50|427.28|425.08|427.28|425.08|427.28|425.08|427.28|425.08|0
1626799030000|2021-07-20 16:37:10|427.46|425.26|427.46|425.26|427.46|425.26|427.46|425.26|0
1626799040000|2021-07-20 16:37:20|427.28|425.08|427.1|424.9|427.28|425.08|427.1|424.9|0
1626799050000|2021-07-20 16:37:30|426.92|424.72|427.1|424.9|427.1|424.9|426.92|424.72|0
1626799060000|2021-07-20 16:37:40|427.28|425.08|427.28|425.08|427.28|425.08|427.28|425.08|0
1626799070000|2021-07-20 16:37:50|427.46|425.26|427.28|425.08|427.46|425.26|427.28|425.08|0
1626799080000|2021-07-20 16:38:00|427.46|425.26|427.46|425.26|427.46|425.26|427.46|425.26|0
1626799090000|2021-07-20 16:38:10|427.28|425.08|427.28|425.08|427.28|425.08|427.28|425.08|0
1626799100000|2021-07-20 16:38:20|427.1|424.9|427.28|425.08|427.28|425.08|427.1|424.9|0
1626799110000|2021-07-20 16:38:30|427.46|425.26|426.92|424.72|427.46|425.26|426.92|424.72|0
1626799120000|2021-07-20 16:38:40|427.1|424.9|426.56|424.36|427.1|424.9|426.38|424.18|0
1626799130000|2021-07-20 16:38:50|426.74|424.54|426.92|424.72|426.92|424.72|426.74|424.54|0
1626799140000|2021-07-20 16:39:00|427.1|424.9|427.28|425.08|427.28|425.08|427.1|424.9|0
1626799150000|2021-07-20 16:39:10|427.1|424.9|427.1|424.9|427.1|424.9|427.1|424.9|0
1626799160000|2021-07-20 16:39:20|427.28|425.08|427.28|425.08|427.28|425.08|427.28|425.08|0
1626799170000|2021-07-20 16:39:30|427.46|425.26|426.92|424.72|427.46|425.26|426.92|424.72|0
1626799180000|2021-07-20 16:39:40|426.74|424.54|426.92|424.72|427.1|424.9|426.74|424.54|0
1626799190000|2021-07-20 16:39:50|427.1|424.9|426.92|424.72|427.1|424.9|426.92|424.72|0
1626799200000|2021-07-20 16:40:00|426.74|424.54|426.92|424.72|426.92|424.72|426.74|424.54|0
1626799210000|2021-07-20 16:40:10|427.1|424.9|427.28|425.08|427.28|425.08|427.1|424.9|0
1626799220000|2021-07-20 16:40:20|427.46|425.26|427.28|425.08|427.46|425.26|427.18|424.98|0
1626799230000|2021-07-20 16:40:30|427.18|424.98|427.28|425.08|427.28|425.08|427.18|424.98|0
1626799240000|2021-07-20 16:40:40|427.18|424.98|427.1|424.9|427.18|424.98|427.1|424.9|0
1626799250000|2021-07-20 16:40:50|426.92|424.72|426.74|424.54|426.92|424.72|426.74|424.54|0
1626799260000|2021-07-20 16:41:00|426.92|424.72|426.92|424.72|426.92|424.72|426.92|424.72|0
1626799270000|2021-07-20 16:41:10|427.1|424.9|427.1|424.9|427.1|424.9|427.1|424.9|0
1626799280000|2021-07-20 16:41:20|426.92|424.72|426.92|424.72|426.92|424.72|426.92|424.72|0
1626799290000|2021-07-20 16:41:30|427.1|424.9|427.1|424.9|427.28|425.08|427.1|424.9|0
1626799300000|2021-07-20 16:41:40|426.92|424.72|427.1|424.9|427.1|424.9|426.92|424.72|0
1626799310000|2021-07-20 16:41:50|426.92|424.72|427.1|424.9|427.1|424.9|426.92|424.72|0
1626799320000|2021-07-20 16:42:00|427.28|425.08|427.28|425.08|427.28|425.08|427.28|425.08|0
1626799330000|2021-07-20 16:42:10|427.46|425.26|427.46|425.26|427.46|425.26|427.46|425.26|0
1626799340000|2021-07-20 16:42:20|427.64|425.44|427.82|425.62|427.82|425.62|427.64|425.44|0
1626799350000|2021-07-20 16:42:30|427.64|425.44|427.64|425.44|427.64|425.44|427.64|425.44|0
1626799360000|2021-07-20 16:42:40|427.82|425.62|427.82|425.62|427.82|425.62|427.82|425.62|0
1626799380000|2021-07-20 16:43:00|428|425.8|427.82|425.62|428|425.8|427.82|425.62|0
1626799390000|2021-07-20 16:43:10|427.64|425.44|427.46|425.26|427.64|425.44|427.46|425.26|0
1626799400000|2021-07-20 16:43:20|427.64|425.44|427.46|425.26|427.64|425.44|427.46|425.26|0
1626799430000|2021-07-20 16:43:50|427.64|425.44|427.82|425.62|427.82|425.62|427.64|425.44|0
1626799440000|2021-07-20 16:44:00|428|425.8|428|425.8|428|425.8|427.82|425.62|0
1626799450000|2021-07-20 16:44:10|427.82|425.62|428|425.8|428|425.8|427.82|425.62|0
1626799460000|2021-07-20 16:44:20|427.82|425.62|427.64|425.44|427.82|425.62|427.64|425.44|0
1626799470000|2021-07-20 16:44:30|427.82|425.62|427.82|425.62|427.82|425.62|427.82|425.62|0
1626799490000|2021-07-20 16:44:50|427.64|425.44|427.28|425.08|427.64|425.44|427.28|425.08|0
1626799500000|2021-07-20 16:45:00|427.46|425.26|427.64|425.44|427.64|425.44|427.46|425.26|0
1626799510000|2021-07-20 16:45:10|427.82|425.62|427.82|425.62|427.82|425.62|427.82|425.62|0
1626799520000|2021-07-20 16:45:20|428|425.8|428|425.8|428|425.8|428|425.8|0
1626799530000|2021-07-20 16:45:30|427.82|425.62|428|425.8|428|425.8|427.82|425.62|0
1626799540000|2021-07-20 16:45:40|428.18|425.98|428|425.8|428.18|425.98|428|425.8|0
1626799550000|2021-07-20 16:45:50|427.82|425.62|427.82|425.62|427.82|425.62|427.82|425.62|0
1626799560000|2021-07-20 16:46:00|427.64|425.44|427.82|425.62|427.82|425.62|427.64|425.44|0
1626799570000|2021-07-20 16:46:10|428|425.8|427.64|425.44|428|425.8|427.64|425.44|0
1626799580000|2021-07-20 16:46:20|427.82|425.62|427.64|425.44|427.82|425.62|427.64|425.44|0
1626799590000|2021-07-20 16:46:30|427.82|425.62|428|425.8|428|425.8|427.82|425.62|0
1626799610000|2021-07-20 16:46:50|427.82|425.62|427.82|425.62|427.82|425.62|427.82|425.62|0
1626799620000|2021-07-20 16:47:00|428|425.8|427.64|425.44|428|425.8|427.64|425.44|0
1626799630000|2021-07-20 16:47:10|427.82|425.62|428|425.8|428|425.8|427.82|425.62|0
1626799640000|2021-07-20 16:47:20|428.18|425.98|427.82|425.62|428.18|425.98|427.82|425.62|0
1626799650000|2021-07-20 16:47:30|428|425.8|428|425.8|428|425.8|428|425.8|0
1626799660000|2021-07-20 16:47:40|427.82|425.62|428|425.8|428|425.8|427.82|425.62|0
1626799670000|2021-07-20 16:47:50|428.36|426.16|428.36|426.16|428.54|426.34|428.36|426.16|0
1626799690000|2021-07-20 16:48:10|428.54|426.34|428.9|426.7|428.9|426.7|428.54|426.34|0
1626799700000|2021-07-20 16:48:20|429.08|426.88|429.08|426.88|429.08|426.88|429.08|426.88|0
1626799720000|2021-07-20 16:48:40|428.9|426.7|428.9|426.7|429.08|426.88|428.9|426.7|0
1626799730000|2021-07-20 16:48:50|429.08|426.88|429.26|427.06|429.26|427.06|429.08|426.88|0
1626799740000|2021-07-20 16:49:00|429.44|427.24|429.44|427.24|429.44|427.24|429.44|427.24|0
1626799750000|2021-07-20 16:49:10|429.53|427.33|429.53|427.33|429.53|427.33|429.53|427.33|0
1626799760000|2021-07-20 16:49:20|429.98|427.78|429.62|427.42|429.98|427.78|429.62|427.42|0
1626799780000|2021-07-20 16:49:40|429.44|427.24|429.62|427.42|429.62|427.42|429.26|427.06|0
1626799790000|2021-07-20 16:49:50|429.44|427.24|429.62|427.42|429.62|427.42|429.44|427.24|0
1626799800000|2021-07-20 16:50:00|429.8|427.6|429.62|427.42|429.8|427.6|429.62|427.42|0
1626799810000|2021-07-20 16:50:10|429.8|427.6|429.8|427.6|429.8|427.6|429.8|427.6|0
1626799820000|2021-07-20 16:50:20|429.62|427.42|429.62|427.42|429.62|427.42|429.62|427.42|0
1626799830000|2021-07-20 16:50:30|429.8|427.6|429.8|427.6|429.8|427.6|429.8|427.6|0
1626799840000|2021-07-20 16:50:40|429.98|427.78|429.98|427.78|429.98|427.78|429.98|427.78|0
1626799860000|2021-07-20 16:51:00|429.8|427.6|429.98|427.78|429.98|427.78|429.8|427.6|0
1626799870000|2021-07-20 16:51:10|430.17|427.97|429.98|427.78|430.17|427.97|429.98|427.78|0
1626799880000|2021-07-20 16:51:20|429.8|427.6|429.8|427.6|429.98|427.78|429.8|427.6|0
1626799890000|2021-07-20 16:51:30|429.98|427.78|429.98|427.78|430.16|427.96|429.98|427.78|0
1626799910000|2021-07-20 16:51:50|430.16|427.96|430.35|428.15|430.35|428.15|430.16|427.96|0
1626799920000|2021-07-20 16:52:00|430.16|427.96|429.98|427.78|430.16|427.96|429.98|427.78|0
1626799930000|2021-07-20 16:52:10|429.8|427.6|429.8|427.6|429.8|427.6|429.62|427.42|0
1626799940000|2021-07-20 16:52:20|429.62|427.42|429.98|427.78|429.98|427.78|429.62|427.42|0
1626799950000|2021-07-20 16:52:30|429.8|427.6|429.8|427.6|429.8|427.6|429.8|427.6|0
1626799980000|2021-07-20 16:53:00|429.62|427.42|429.8|427.6|429.8|427.6|429.62|427.42|0
1626799990000|2021-07-20 16:53:10|429.98|427.78|429.8|427.6|429.98|427.78|429.8|427.6|0
1626800000000|2021-07-20 16:53:20|429.98|427.78|429.98|427.78|429.98|427.78|429.98|427.78|0
1626800020000|2021-07-20 16:53:40|430.16|427.96|430.16|427.96|430.16|427.96|430.16|427.96|0
1626800040000|2021-07-20 16:54:00|429.98|427.78|430.16|427.96|430.16|427.96|429.98|427.78|0
1626800060000|2021-07-20 16:54:20|429.98|427.78|429.98|427.78|429.98|427.78|429.98|427.78|0
1626800070000|2021-07-20 16:54:30|430.16|427.96|430.16|427.96|430.16|427.96|430.16|427.96|0
1626800080000|2021-07-20 16:54:40|429.98|427.78|429.98|427.78|429.98|427.78|429.98|427.78|0
1626800090000|2021-07-20 16:54:50|430.07|427.87|429.98|427.78|430.07|427.87|429.98|427.78|0
1626800100000|2021-07-20 16:55:00|430.07|427.87|429.98|427.78|430.07|427.87|429.98|427.78|0
1626800110000|2021-07-20 16:55:10|429.8|427.6|430.16|427.96|430.16|427.96|429.8|427.6|0
1626800130000|2021-07-20 16:55:30|429.98|427.78|429.98|427.78|429.98|427.78|429.98|427.78|0
1626800140000|2021-07-20 16:55:40|430.16|427.96|430.16|427.96|430.16|427.96|430.16|427.96|0
1626800150000|2021-07-20 16:55:50|429.98|427.78|429.98|427.78|429.98|427.78|429.98|427.78|0
1626800160000|2021-07-20 16:56:00|429.8|427.6|430.16|427.96|430.16|427.96|429.8|427.6|0
1626800170000|2021-07-20 16:56:10|430.34|428.14|430.16|427.96|430.34|428.14|430.16|427.96|0
1626800180000|2021-07-20 16:56:20|430.34|428.14|430.34|428.14|430.34|428.14|430.34|428.14|0
1626800200000|2021-07-20 16:56:40|430.16|427.96|430.34|428.14|430.34|428.14|430.16|427.96|0
1626800260000|2021-07-20 16:57:40|430.16|427.96|430.16|427.96|430.16|427.96|430.16|427.96|0
1626800290000|2021-07-20 16:58:10|429.98|427.78|429.98|427.78|429.98|427.78|429.98|427.78|0
1626800310000|2021-07-20 16:58:30|430.16|427.96|430.16|427.96|430.16|427.96|430.16|427.96|0
1626800350000|2021-07-20 16:59:10|429.98|427.78|429.8|427.6|429.98|427.78|429.8|427.6|0
1626800360000|2021-07-20 16:59:20|429.98|427.78|430.16|427.96|430.16|427.96|429.98|427.78|0
1626800370000|2021-07-20 16:59:30|429.98|427.78|429.98|427.78|429.98|427.78|429.98|427.78|0
1626800380000|2021-07-20 16:59:40|430.16|427.96|430.16|427.96|430.16|427.96|430.16|427.96|0
1626800390000|2021-07-20 16:59:50|430.34|428.14|430.16|427.96|430.34|428.14|430.16|427.96|0
1626800400000|2021-07-20 17:00:00|430.34|428.14|430.34|428.14|430.34|428.14|430.34|428.14|0
1626800410000|2021-07-20 17:00:10|430.16|427.96|430.16|427.96|430.34|428.14|430.16|427.96|0
1626800420000|2021-07-20 17:00:20|429.98|427.78|429.98|427.78|429.98|427.78|429.8|427.6|0
1626800430000|2021-07-20 17:00:30|430.16|427.96|430.16|427.96|430.16|427.96|430.16|427.96|0
1626800440000|2021-07-20 17:00:40|430.34|428.14|430.34|428.14|430.34|428.14|430.34|428.14|0
1626800450000|2021-07-20 17:00:50|430.16|427.96|430.34|428.14|430.34|428.14|430.16|427.96|0
1626800470000|2021-07-20 17:01:10|430.7|428.5|430.88|428.68|430.88|428.68|430.7|428.5|0
1626800480000|2021-07-20 17:01:20|430.52|428.32|430.34|428.14|430.52|428.32|430.34|428.14|0
1626800490000|2021-07-20 17:01:30|430.16|427.96|429.8|427.6|430.16|427.96|429.8|427.6|0
1626800510000|2021-07-20 17:01:50|429.62|427.42|429.44|427.24|429.62|427.42|429.44|427.24|0
1626800520000|2021-07-20 17:02:00|429.25|427.05|428.89|426.69|429.25|427.05|428.89|426.69|0
1626800530000|2021-07-20 17:02:10|429.07|426.87|429.07|426.87|429.07|426.87|429.07|426.87|0
1626800540000|2021-07-20 17:02:20|428.89|426.69|428.71|426.51|429.07|426.87|428.71|426.51|0
1626800550000|2021-07-20 17:02:30|429.07|426.87|428.71|426.51|429.07|426.87|428.71|426.51|0
1626800560000|2021-07-20 17:02:40|428.89|426.69|428.71|426.51|429.07|426.87|428.71|426.51|0
1626800570000|2021-07-20 17:02:50|428.53|426.33|428.17|425.97|428.53|426.33|428.17|425.97|0
1626800580000|2021-07-20 17:03:00|428.35|426.15|428.35|426.15|428.35|426.15|428.35|426.15|0
1626800590000|2021-07-20 17:03:10|428.17|425.97|427.09|424.89|428.35|426.15|427.09|424.89|0
1626800600000|2021-07-20 17:03:20|427.27|425.07|427.27|425.07|427.27|425.07|427.27|425.07|0
1626800610000|2021-07-20 17:03:30|427.09|424.89|427.09|424.89|427.09|424.89|426.91|424.71|0
1626800620000|2021-07-20 17:03:40|426.9|424.7|427.09|424.89|427.09|424.89|426.9|424.7|0
1626800630000|2021-07-20 17:03:50|426.9|424.7|426.72|424.52|426.9|424.7|426.54|424.34|0
1626800640000|2021-07-20 17:04:00|426.54|424.34|426.72|424.52|426.72|424.52|426.45|424.25|0
1626800650000|2021-07-20 17:04:10|426.54|424.34|426.36|424.16|426.54|424.34|426.36|424.16|0
1626800660000|2021-07-20 17:04:20|426|423.8|426.18|423.98|426.18|423.98|426|423.8|0
1626800670000|2021-07-20 17:04:30|426|423.8|425.1|422.9|426|423.8|425.1|422.9|0
1626800680000|2021-07-20 17:04:40|424.92|422.72|424.74|422.54|424.92|422.72|424.74|422.54|0
1626800690000|2021-07-20 17:04:50|424.56|422.36|424.56|422.36|424.74|422.54|424.38|422.18|0
1626800700000|2021-07-20 17:05:00|424.74|422.54|424.38|422.18|424.74|422.54|424.38|422.18|0
1626800710000|2021-07-20 17:05:10|424.92|422.72|425.1|422.9|425.1|422.9|424.92|422.72|0
1626800720000|2021-07-20 17:05:20|424.74|422.54|424.92|422.72|425.1|422.9|424.74|422.54|0
1626800730000|2021-07-20 17:05:30|425.1|422.9|424.38|422.18|425.1|422.9|424.38|422.18|0
1626800740000|2021-07-20 17:05:40|424.56|422.36|424.2|422|424.56|422.36|424.2|422|0
1626800750000|2021-07-20 17:05:50|424.02|421.82|424.02|421.82|424.02|421.82|424.02|421.82|0
1626800760000|2021-07-20 17:06:00|424.2|422|424.02|421.82|424.2|422|423.84|421.64|0
1626800770000|2021-07-20 17:06:10|424.2|422|424.38|422.18|424.38|422.18|424.2|422|0
1626800780000|2021-07-20 17:06:20|424.56|422.36|424.56|422.36|424.56|422.36|424.56|422.36|0
1626800790000|2021-07-20 17:06:30|424.74|422.54|424.56|422.36|424.74|422.54|424.56|422.36|0
1626800800000|2021-07-20 17:06:40|424.74|422.54|424.56|422.36|424.92|422.72|424.56|422.36|0
1626800810000|2021-07-20 17:06:50|424.38|422.18|424.74|422.54|424.74|422.54|424.38|422.18|0
1626800820000|2021-07-20 17:07:00|424.92|422.72|425.64|423.44|425.64|423.44|424.92|422.72|0
1626800830000|2021-07-20 17:07:10|425.46|423.26|425.46|423.26|425.46|423.26|425.46|423.26|0
1626800840000|2021-07-20 17:07:20|425.64|423.44|425.64|423.44|425.64|423.44|425.64|423.44|0
1626800850000|2021-07-20 17:07:30|425.46|423.26|425.82|423.62|425.82|423.62|425.46|423.26|0
1626800860000|2021-07-20 17:07:40|425.46|423.26|425.46|423.26|425.46|423.26|425.46|423.26|0
1626800870000|2021-07-20 17:07:50|425.28|423.08|425.1|422.9|425.28|423.08|425.1|422.9|0
1626800880000|2021-07-20 17:08:00|424.74|422.54|424.74|422.54|424.92|422.72|424.74|422.54|0
1626800890000|2021-07-20 17:08:10|424.56|422.36|424.11|421.91|424.56|422.36|424.11|421.91|0
1626800900000|2021-07-20 17:08:20|423.84|421.64|423.84|421.64|423.84|421.64|423.66|421.46|0
1626800910000|2021-07-20 17:08:30|423.66|421.46|423.84|421.64|423.84|421.64|423.66|421.46|0
1626800920000|2021-07-20 17:08:40|423.66|421.46|423.84|421.64|423.84|421.64|423.48|421.28|0
1626800930000|2021-07-20 17:08:50|423.66|421.46|423.66|421.46|423.84|421.64|423.66|421.46|0
1626800940000|2021-07-20 17:09:00|423.48|421.28|423.48|421.28|423.48|421.28|423.48|421.28|0
1626800950000|2021-07-20 17:09:10|423.66|421.46|423.48|421.28|423.66|421.46|423.48|421.28|0
1626800960000|2021-07-20 17:09:20|423.57|421.37|423.66|421.46|423.66|421.46|423.3|421.1|0
1626800970000|2021-07-20 17:09:30|423.84|421.64|423.66|421.46|423.84|421.64|423.66|421.46|0
1626800980000|2021-07-20 17:09:40|423.48|421.28|423.48|421.28|423.66|421.46|423.48|421.28|0
1626800990000|2021-07-20 17:09:50|423.66|421.46|423.66|421.46|423.66|421.46|423.66|421.46|0
1626801000000|2021-07-20 17:10:00|423.48|421.28|423.3|421.1|423.48|421.28|423.3|421.1|0
1626801010000|2021-07-20 17:10:10|423.48|421.28|423.3|421.1|423.48|421.28|423.3|421.1|0
1626801020000|2021-07-20 17:10:20|423.48|421.28|423.48|421.28|423.66|421.46|423.48|421.28|0
1626801030000|2021-07-20 17:10:30|423.3|421.1|423.3|421.1|423.3|421.1|423.3|421.1|0
1626801040000|2021-07-20 17:10:40|423.48|421.28|423.48|421.28|423.48|421.28|423.48|421.28|0
1626801050000|2021-07-20 17:10:50|423.66|421.46|423.66|421.46|423.84|421.64|423.66|421.46|0
1626801060000|2021-07-20 17:11:00|424.02|421.82|424.38|422.18|424.38|422.18|424.02|421.82|0
1626801070000|2021-07-20 17:11:10|424.46|422.26|424.56|422.36|424.56|422.36|424.46|422.26|0
1626801080000|2021-07-20 17:11:20|424.38|422.18|424.56|422.36|424.56|422.36|424.38|422.18|0
1626801100000|2021-07-20 17:11:40|424.64|422.44|424.92|422.72|424.92|422.72|424.64|422.44|0
1626801110000|2021-07-20 17:11:50|424.74|422.54|424.38|422.18|424.74|422.54|424.2|422|0
1626801120000|2021-07-20 17:12:00|424.2|422|424.38|422.18|424.38|422.18|424.2|422|0
1626801140000|2021-07-20 17:12:20|424.28|422.08|424.38|422.18|424.38|422.18|424.2|422|0
1626801150000|2021-07-20 17:12:30|424.56|422.36|424.38|422.18|424.56|422.36|424.38|422.18|0
1626801160000|2021-07-20 17:12:40|424.56|422.36|424.74|422.54|424.74|422.54|424.56|422.36|0
1626801170000|2021-07-20 17:12:50|424.92|422.72|424.74|422.54|424.92|422.72|424.56|422.36|0
1626801180000|2021-07-20 17:13:00|424.56|422.36|424.2|422|424.56|422.36|424.2|422|0
1626801190000|2021-07-20 17:13:10|424.02|421.82|424.38|422.18|424.38|422.18|424.02|421.82|0
1626801200000|2021-07-20 17:13:20|424.2|422|424.02|421.82|424.2|422|424.02|421.82|0
1626801210000|2021-07-20 17:13:30|423.84|421.64|423.66|421.46|423.84|421.64|423.66|421.46|0
1626801220000|2021-07-20 17:13:40|423.84|421.64|423.84|421.64|423.84|421.64|423.84|421.64|0
1626801230000|2021-07-20 17:13:50|423.66|421.46|423.84|421.64|423.84|421.64|423.66|421.46|0
1626801240000|2021-07-20 17:14:00|424.02|421.82|424.02|421.82|424.2|422|424.02|421.82|0
1626801250000|2021-07-20 17:14:10|424.2|422|424.38|422.18|424.38|422.18|424.2|422|0
1626801260000|2021-07-20 17:14:20|424.56|422.36|424.74|422.54|424.74|422.54|424.56|422.36|0
1626801270000|2021-07-20 17:14:30|424.56|422.36|424.56|422.36|424.56|422.36|424.56|422.36|0
1626801280000|2021-07-20 17:14:40|424.74|422.54|424.92|422.72|424.92|422.72|424.74|422.54|0
1626801290000|2021-07-20 17:14:50|424.74|422.54|424.56|422.36|424.74|422.54|424.56|422.36|0
1626801300000|2021-07-20 17:15:00|424.38|422.18|424.56|422.36|424.56|422.36|424.38|422.18|0
1626801310000|2021-07-20 17:15:10|424.92|422.72|424.56|422.36|424.92|422.72|424.56|422.36|0
1626801320000|2021-07-20 17:15:20|424.74|422.54|424.74|422.54|424.74|422.54|424.74|422.54|0
1626801340000|2021-07-20 17:15:40|424.56|422.36|424.56|422.36|424.56|422.36|424.56|422.36|0
1626801350000|2021-07-20 17:15:50|424.38|422.18|424.38|422.18|424.56|422.36|424.38|422.18|0
1626801360000|2021-07-20 17:16:00|424.2|422|424.2|422|424.2|422|424.2|422|0
1626801370000|2021-07-20 17:16:10|424.02|421.82|424.2|422|424.2|422|424.02|421.82|0
1626801380000|2021-07-20 17:16:20|424.38|422.18|424.38|422.18|424.38|422.18|424.02|421.82|0
1626801390000|2021-07-20 17:16:30|424.56|422.36|424.56|422.36|424.56|422.36|424.38|422.18|0
1626801400000|2021-07-20 17:16:40|424.38|422.18|424.38|422.18|424.38|422.18|424.38|422.18|0
1626801410000|2021-07-20 17:16:50|424.56|422.36|424.38|422.18|424.56|422.36|424.38|422.18|0
1626801420000|2021-07-20 17:17:00|424.2|422|424.56|422.36|424.56|422.36|424.2|422|0
1626801430000|2021-07-20 17:17:10|424.38|422.18|424.19|421.99|424.38|422.18|424.19|421.99|0
1626801440000|2021-07-20 17:17:20|424.01|421.81|424.19|421.99|424.19|421.99|424.01|421.81|0
1626801450000|2021-07-20 17:17:30|424.37|422.17|424.37|422.17|424.37|422.17|424.37|422.17|0
1626801460000|2021-07-20 17:17:40|424.55|422.35|424.55|422.35|424.55|422.35|424.55|422.35|0
1626801470000|2021-07-20 17:17:50|424.73|422.53|424.73|422.53|424.73|422.53|424.55|422.35|0
1626801480000|2021-07-20 17:18:00|424.19|421.99|424.37|422.17|424.37|422.17|424.19|421.99|0
1626801490000|2021-07-20 17:18:10|424.55|422.35|424.73|422.53|424.73|422.53|424.55|422.35|0
1626801500000|2021-07-20 17:18:20|424.91|422.71|424.73|422.53|424.91|422.71|424.73|422.53|0
1626801510000|2021-07-20 17:18:30|424.91|422.71|424.91|422.71|425.09|422.89|424.91|422.71|0
1626801520000|2021-07-20 17:18:40|424.73|422.53|424.55|422.35|424.73|422.53|424.55|422.35|0
1626801540000|2021-07-20 17:19:00|424.37|422.17|424.73|422.53|424.73|422.53|424.37|422.17|0
1626801550000|2021-07-20 17:19:10|424.91|422.71|424.73|422.53|424.91|422.71|424.73|422.53|0
1626801570000|2021-07-20 17:19:30|424.55|422.35|424.55|422.35|424.55|422.35|424.55|422.35|0
1626801580000|2021-07-20 17:19:40|424.73|422.53|424.73|422.53|424.73|422.53|424.73|422.53|0
1626801590000|2021-07-20 17:19:50|424.55|422.35|424.73|422.53|424.73|422.53|424.55|422.35|0
1626801610000|2021-07-20 17:20:10|424.55|422.35|424.55|422.35|424.55|422.35|424.37|422.17|0
1626801630000|2021-07-20 17:20:30|424.73|422.53|424.73|422.53|424.73|422.53|424.73|422.53|0
1626801640000|2021-07-20 17:20:40|424.91|422.71|425.09|422.89|425.09|422.89|424.91|422.71|0
1626801650000|2021-07-20 17:20:50|425.27|423.07|425.27|423.07|425.27|423.07|425.27|423.07|0
1626801670000|2021-07-20 17:21:10|425.45|423.25|425.45|423.25|425.45|423.25|425.45|423.25|0
1626801730000|2021-07-20 17:22:10|425.63|423.43|425.63|423.43|425.63|423.43|425.63|423.43|0
1626801750000|2021-07-20 17:22:30|425.45|423.25|425.63|423.43|425.63|423.43|425.45|423.25|0
1626801760000|2021-07-20 17:22:40|425.45|423.25|425.45|423.25|425.45|423.25|425.45|423.25|0
1626801770000|2021-07-20 17:22:50|425.27|423.07|425.45|423.25|425.45|423.25|425.27|423.07|0
1626801780000|2021-07-20 17:23:00|425.27|423.07|424.73|422.53|425.27|423.07|424.73|422.53|0
1626801790000|2021-07-20 17:23:10|424.91|422.71|425.09|422.89|425.09|422.89|424.91|422.71|0
1626801800000|2021-07-20 17:23:20|424.91|422.71|424.73|422.53|424.91|422.71|424.73|422.53|0
1626801810000|2021-07-20 17:23:30|424.37|422.17|424.01|421.81|424.37|422.17|424.01|421.81|0
1626801820000|2021-07-20 17:23:40|424.19|421.99|424.01|421.81|424.19|421.99|424.01|421.81|0
1626801830000|2021-07-20 17:23:50|424.19|421.99|423.47|421.27|424.19|421.99|423.47|421.27|0
1626801840000|2021-07-20 17:24:00|423.29|421.09|423.83|421.63|423.83|421.63|423.11|420.91|0
1626801850000|2021-07-20 17:24:10|423.65|421.45|423.65|421.45|423.83|421.63|423.65|421.45|0
1626801860000|2021-07-20 17:24:20|423.47|421.27|423.29|421.09|423.47|421.27|423.11|420.91|0
1626801870000|2021-07-20 17:24:30|423.11|420.91|423.29|421.09|423.29|421.09|423.11|420.91|0
1626801880000|2021-07-20 17:24:40|423.11|420.91|422.93|420.73|423.11|420.91|422.93|420.73|0
1626801890000|2021-07-20 17:24:50|423.11|420.91|423.11|420.91|423.11|420.91|423.11|420.91|0
1626801900000|2021-07-20 17:25:00|422.93|420.73|423.29|421.09|423.29|421.09|422.93|420.73|0
1626801910000|2021-07-20 17:25:10|423.47|421.27|422.57|420.37|423.47|421.27|422.57|420.37|0
1626801920000|2021-07-20 17:25:20|422.39|420.19|422.39|420.19|422.39|420.19|422.39|420.19|0
1626801930000|2021-07-20 17:25:30|422.57|420.37|422.39|420.19|422.57|420.37|422.39|420.19|0
1626801940000|2021-07-20 17:25:40|422.21|420.01|422.21|420.01|422.39|420.19|422.21|420.01|0
1626801950000|2021-07-20 17:25:50|422.39|420.19|422.21|420.01|422.39|420.19|422.21|420.01|0
1626801960000|2021-07-20 17:26:00|422.03|419.83|422.39|420.19|422.39|420.19|422.03|419.83|0
1626801970000|2021-07-20 17:26:10|422.21|420.01|422.21|420.01|422.21|420.01|422.21|420.01|0
1626801990000|2021-07-20 17:26:30|422.39|420.19|422.39|420.19|422.39|420.19|422.39|420.19|0
1626802000000|2021-07-20 17:26:40|422.57|420.37|422.57|420.37|422.57|420.37|422.57|420.37|0
1626802010000|2021-07-20 17:26:50|422.39|420.19|422.39|420.19|422.39|420.19|422.39|420.19|0
1626802040000|2021-07-20 17:27:20|422.21|420.01|422.21|420.01|422.21|420.01|422.21|420.01|0
1626802050000|2021-07-20 17:27:30|422.03|419.83|422.03|419.83|422.03|419.83|422.03|419.83|0
1626802060000|2021-07-20 17:27:40|422.21|420.01|422.21|420.01|422.21|420.01|422.21|420.01|0
1626802070000|2021-07-20 17:27:50|422.39|420.19|422.39|420.19|422.57|420.37|422.39|420.19|0
1626802080000|2021-07-20 17:28:00|422.21|420.01|422.39|420.19|422.57|420.37|422.21|420.01|0
1626802100000|2021-07-20 17:28:20|422.21|420.01|422.21|420.01|422.21|420.01|422.21|420.01|0
1626802110000|2021-07-20 17:28:30|422.03|419.83|422.03|419.83|422.03|419.83|422.03|419.83|0
1626802120000|2021-07-20 17:28:40|422.21|420.01|422.21|420.01|422.21|420.01|422.21|420.01|0
1626802140000|2021-07-20 17:29:00|422.39|420.19|422.39|420.19|422.39|420.19|422.39|420.19|0
1626802170000|2021-07-20 17:29:30|422.57|420.37|422.75|420.55|422.75|420.55|422.57|420.37|0
1626802190000|2021-07-20 17:29:50|422.93|420.73|422.93|420.73|422.93|420.73|422.93|420.73|0
1626802200000|2021-07-20 17:30:00|423.11|420.91|423.29|421.09|423.29|421.09|423.11|420.91|0
1626802210000|2021-07-20 17:30:10|423.11|420.91|423.47|421.27|423.47|421.27|422.93|420.73|0
1626802220000|2021-07-20 17:30:20|423.29|421.09|423.65|421.45|423.65|421.45|423.29|421.09|0
1626802230000|2021-07-20 17:30:30|423.83|421.63|423.83|421.63|424.01|421.81|423.83|421.63|0
1626802240000|2021-07-20 17:30:40|423.65|421.45|423.47|421.27|423.65|421.45|423.47|421.27|0
1626802250000|2021-07-20 17:30:50|423.29|421.09|423.47|421.27|423.47|421.27|423.29|421.09|0
1626802260000|2021-07-20 17:31:00|423.29|421.09|423.47|421.27|423.47|421.27|423.29|421.09|0
1626802270000|2021-07-20 17:31:10|423.29|421.09|422.75|420.55|423.29|421.09|422.75|420.55|0
1626802280000|2021-07-20 17:31:20|422.57|420.37|422.93|420.73|422.93|420.73|422.57|420.37|0
1626802290000|2021-07-20 17:31:30|423.11|420.91|423.47|421.27|423.47|421.27|423.11|420.91|0
1626802300000|2021-07-20 17:31:40|423.83|421.63|424.01|421.81|424.01|421.81|423.83|421.63|0
1626802310000|2021-07-20 17:31:50|424.19|421.99|424.37|422.17|424.37|422.17|424.19|421.99|0
1626802320000|2021-07-20 17:32:00|424.19|421.99|424.19|421.99|424.19|421.99|424.19|421.99|0
1626802330000|2021-07-20 17:32:10|424.37|422.17|424.19|421.99|424.37|422.17|424.01|421.81|0
1626802340000|2021-07-20 17:32:20|424.01|421.81|424.01|421.81|424.19|421.99|424.01|421.81|0
1626802350000|2021-07-20 17:32:30|424.19|421.99|424.19|421.99|424.19|421.99|424.19|421.99|0
1626802360000|2021-07-20 17:32:40|424.55|422.35|424.55|422.35|424.55|422.35|424.37|422.17|0
1626802370000|2021-07-20 17:32:50|424.37|422.17|424.55|422.35|424.55|422.35|424.37|422.17|0
1626802380000|2021-07-20 17:33:00|424.37|422.17|424.19|421.99|424.37|422.17|424.19|421.99|0
1626802390000|2021-07-20 17:33:10|424.37|422.17|424.55|422.35|424.55|422.35|424.37|422.17|0
1626802400000|2021-07-20 17:33:20|424.37|422.17|424.19|421.99|424.37|422.17|424.19|421.99|0
1626802410000|2021-07-20 17:33:30|424.01|421.81|424.19|421.99|424.19|421.99|424.01|421.81|0
1626802420000|2021-07-20 17:33:40|424.37|422.17|424.19|421.99|424.37|422.17|424.19|421.99|0
1626802430000|2021-07-20 17:33:50|424.01|421.81|424.19|421.99|424.19|421.99|424.01|421.81|0
1626802440000|2021-07-20 17:34:00|424.01|421.81|424.19|421.99|424.19|421.99|424.01|421.81|0
1626802450000|2021-07-20 17:34:10|424.37|422.17|424.37|422.17|424.37|422.17|424.37|422.17|0
1626802460000|2021-07-20 17:34:20|424.19|421.99|424.37|422.17|424.37|422.17|424.19|421.99|0
1626802470000|2021-07-20 17:34:30|424.55|422.35|424.37|422.17|424.55|422.35|424.37|422.17|0
1626802480000|2021-07-20 17:34:40|424.73|422.53|424.55|422.35|424.73|422.53|424.55|422.35|0
1626802490000|2021-07-20 17:34:50|424.73|422.53|424.73|422.53|424.73|422.53|424.73|422.53|0
1626802500000|2021-07-20 17:35:00|424.81|422.61|424.73|422.53|424.81|422.61|424.73|422.53|0
1626802510000|2021-07-20 17:35:10|424.91|422.71|424.99|422.79|424.99|422.79|424.73|422.53|0
1626802520000|2021-07-20 17:35:20|424.91|422.71|425.09|422.89|425.09|422.89|424.91|422.71|0
1626802530000|2021-07-20 17:35:30|425.27|423.07|425.27|423.07|425.27|423.07|425.09|422.89|0
1626802550000|2021-07-20 17:35:50|425.09|422.89|425.09|422.89|425.17|422.97|425.09|422.89|0
1626802560000|2021-07-20 17:36:00|424.91|422.71|424.73|422.53|424.91|422.71|424.73|422.53|0
1626802570000|2021-07-20 17:36:10|424.91|422.71|424.73|422.53|424.91|422.71|424.73|422.53|0
1626802580000|2021-07-20 17:36:20|424.55|422.35|424.55|422.35|424.55|422.35|424.37|422.17|0
1626802600000|2021-07-20 17:36:40|424.73|422.53|424.37|422.17|424.73|422.53|424.37|422.17|0
1626802610000|2021-07-20 17:36:50|424.55|422.35|424.55|422.35|424.55|422.35|424.55|422.35|0
1626802620000|2021-07-20 17:37:00|424.37|422.17|424.55|422.35|424.55|422.35|424.37|422.17|0
1626802630000|2021-07-20 17:37:10|424.37|422.17|424.73|422.53|424.73|422.53|424.37|422.17|0
1626802640000|2021-07-20 17:37:20|424.91|422.71|424.73|422.53|424.91|422.71|424.73|422.53|0
1626802650000|2021-07-20 17:37:30|424.63|422.43|424.73|422.53|424.73|422.53|424.63|422.43|0
1626802670000|2021-07-20 17:37:50|424.55|422.35|424.54|422.34|424.73|422.53|424.54|422.34|0
1626802680000|2021-07-20 17:38:00|424.72|422.52|424.91|422.71|425.09|422.89|424.72|422.52|0
1626802690000|2021-07-20 17:38:10|424.72|422.52|424.36|422.16|424.72|422.52|424.36|422.16|0
1626802710000|2021-07-20 17:38:30|424.18|421.98|424|421.8|424.18|421.98|424|421.8|0
1626802720000|2021-07-20 17:38:40|423.82|421.62|423.82|421.62|423.82|421.62|423.82|421.62|0
1626802730000|2021-07-20 17:38:50|423.64|421.44|423.82|421.62|423.82|421.62|423.64|421.44|0
1626802740000|2021-07-20 17:39:00|424|421.8|423.46|421.26|424|421.8|423.46|421.26|0
1626802750000|2021-07-20 17:39:10|423.64|421.44|423.64|421.44|423.64|421.44|423.46|421.26|0
1626802760000|2021-07-20 17:39:20|423.82|421.62|423.82|421.62|423.82|421.62|423.82|421.62|0
1626802770000|2021-07-20 17:39:30|423.73|421.53|423.82|421.62|423.82|421.62|423.64|421.44|0
1626802780000|2021-07-20 17:39:40|423.64|421.44|424|421.8|424|421.8|423.64|421.44|0
1626802790000|2021-07-20 17:39:50|423.82|421.62|423.82|421.62|424|421.8|423.82|421.62|0
1626802800000|2021-07-20 17:40:00|424|421.8|424|421.8|424|421.8|424|421.8|0
1626802820000|2021-07-20 17:40:20|424.18|421.98|424.36|422.16|424.36|422.16|424.18|421.98|0
1626802830000|2021-07-20 17:40:30|424.54|422.34|424.36|422.16|424.54|422.34|424.36|422.16|0
1626802840000|2021-07-20 17:40:40|424.54|422.34|423.82|421.62|424.54|422.34|423.82|421.62|0
1626802850000|2021-07-20 17:40:50|424|421.8|424|421.8|424|421.8|424|421.8|0
1626802860000|2021-07-20 17:41:00|423.82|421.62|424|421.8|424|421.8|423.82|421.62|0
1626802890000|2021-07-20 17:41:30|423.82|421.62|423.82|421.62|423.82|421.62|423.82|421.62|0
1626802900000|2021-07-20 17:41:40|423.64|421.44|423.64|421.44|423.64|421.44|423.64|421.44|0
1626802910000|2021-07-20 17:41:50|423.55|421.35|423.46|421.26|423.64|421.44|423.28|421.08|0
1626802920000|2021-07-20 17:42:00|423.64|421.44|423.82|421.62|423.82|421.62|423.46|421.26|0
1626802930000|2021-07-20 17:42:10|423.64|421.44|423.64|421.44|423.82|421.62|423.64|421.44|0
1626802940000|2021-07-20 17:42:20|423.82|421.62|423.55|421.35|423.82|421.62|423.55|421.35|0
1626802950000|2021-07-20 17:42:30|423.64|421.44|423.64|421.44|423.82|421.62|423.64|421.44|0
1626802960000|2021-07-20 17:42:40|423.82|421.62|424|421.8|424|421.8|423.82|421.62|0
1626802970000|2021-07-20 17:42:50|424.18|421.98|424.18|421.98|424.18|421.98|424.18|421.98|0
1626802980000|2021-07-20 17:43:00|424|421.8|424|421.8|424|421.8|424|421.8|0
1626803000000|2021-07-20 17:43:20|423.82|421.62|423.64|421.44|423.82|421.62|423.64|421.44|0
1626803010000|2021-07-20 17:43:30|423.73|421.53|423.64|421.44|423.73|421.53|423.64|421.44|0
1626803030000|2021-07-20 17:43:50|423.82|421.62|423.28|421.08|423.82|421.62|423.28|421.08|0
1626803040000|2021-07-20 17:44:00|423.46|421.26|423.46|421.26|423.46|421.26|423.46|421.26|0
1626803050000|2021-07-20 17:44:10|423.64|421.44|423.46|421.26|423.64|421.44|423.46|421.26|0
1626803060000|2021-07-20 17:44:20|423.37|421.17|423.1|420.9|423.46|421.26|423.1|420.9|0
1626803070000|2021-07-20 17:44:30|422.92|420.72|422.74|420.54|423.1|420.9|422.74|420.54|0
1626803080000|2021-07-20 17:44:40|422.56|420.36|422.2|420|422.56|420.36|422.2|420|0
1626803100000|2021-07-20 17:45:00|422.38|420.18|422.74|420.54|422.74|420.54|422.38|420.18|0
1626803110000|2021-07-20 17:45:10|422.92|420.72|422.83|420.63|422.92|420.72|422.74|420.54|0
1626803120000|2021-07-20 17:45:20|422.56|420.36|422.2|420|422.56|420.36|422.2|420|0
1626803130000|2021-07-20 17:45:30|422.02|419.82|422.02|419.82|422.02|419.82|422.02|419.82|0
1626803140000|2021-07-20 17:45:40|422.2|420|422.2|420|422.2|420|422.02|419.82|0
1626803150000|2021-07-20 17:45:50|422.02|419.82|422.2|420|422.2|420|422.02|419.82|0
1626803160000|2021-07-20 17:46:00|422.02|419.82|422.02|419.82|422.2|420|422.02|419.82|0
1626803170000|2021-07-20 17:46:10|422.2|420|422.2|420|422.2|420|422.2|420|0
1626803180000|2021-07-20 17:46:20|422.38|420.18|422.56|420.36|422.56|420.36|422.2|420|0
1626803190000|2021-07-20 17:46:30|422.38|420.18|422.38|420.18|422.38|420.18|422.38|420.18|0
1626803210000|2021-07-20 17:46:50|422.2|420|422.2|420|422.2|420|422.2|420|0
1626803220000|2021-07-20 17:47:00|422.02|419.82|422.02|419.82|422.02|419.82|422.02|419.82|0
1626803260000|2021-07-20 17:47:40|422.2|420|422.02|419.82|422.2|420|422.02|419.82|0
1626803310000|2021-07-20 17:48:30|422.2|420|422.2|420|422.38|420.18|422.2|420|0
1626803330000|2021-07-20 17:48:50|422.38|420.18|422.56|420.36|422.56|420.36|422.38|420.18|0
1626803340000|2021-07-20 17:49:00|422.74|420.54|422.56|420.36|422.74|420.54|422.56|420.36|0
1626803350000|2021-07-20 17:49:10|422.47|420.27|422.47|420.27|422.47|420.27|422.47|420.27|0
1626803360000|2021-07-20 17:49:20|422.38|420.18|421.66|419.46|422.38|420.18|421.66|419.46|0
1626803370000|2021-07-20 17:49:30|421.48|419.28|421.48|419.28|421.66|419.46|421.48|419.28|0
1626803380000|2021-07-20 17:49:40|421.84|419.64|421.84|419.64|421.84|419.64|421.84|419.64|0
1626803390000|2021-07-20 17:49:50|421.66|419.46|421.66|419.46|421.84|419.64|421.66|419.46|0
1626803400000|2021-07-20 17:50:00|421.48|419.28|421.66|419.46|421.84|419.64|421.48|419.28|0
1626803410000|2021-07-20 17:50:10|421.84|419.64|421.84|419.64|422.02|419.82|421.84|419.64|0
1626803420000|2021-07-20 17:50:20|421.66|419.46|421.48|419.28|421.66|419.46|421.48|419.28|0
1626803430000|2021-07-20 17:50:30|421.66|419.46|421.48|419.28|421.66|419.46|421.48|419.28|0
1626803440000|2021-07-20 17:50:40|421.3|419.1|421.3|419.1|421.3|419.1|421.3|419.1|0
1626803450000|2021-07-20 17:50:50|421.48|419.28|421.3|419.1|421.48|419.28|421.3|419.1|0
1626803460000|2021-07-20 17:51:00|421.48|419.28|421.48|419.28|421.48|419.28|421.48|419.28|0
1626803470000|2021-07-20 17:51:10|421.66|419.46|421.66|419.46|421.66|419.46|421.66|419.46|0
1626803500000|2021-07-20 17:51:40|421.84|419.64|421.84|419.64|421.84|419.64|421.84|419.64|0
1626803510000|2021-07-20 17:51:50|421.66|419.46|421.66|419.46|421.66|419.46|421.66|419.46|0
1626803520000|2021-07-20 17:52:00|421.84|419.64|421.84|419.64|421.84|419.64|421.84|419.64|0
1626803530000|2021-07-20 17:52:10|422.02|419.82|422.02|419.82|422.02|419.82|422.02|419.82|0
1626803540000|2021-07-20 17:52:20|422.2|420|422.38|420.18|422.38|420.18|422.2|420|0
1626803550000|2021-07-20 17:52:30|422.56|420.36|422.74|420.54|422.74|420.54|422.56|420.36|0
1626803570000|2021-07-20 17:52:50|422.56|420.36|422.74|420.54|422.74|420.54|422.56|420.36|0
1626803580000|2021-07-20 17:53:00|423.1|420.9|422.74|420.54|423.1|420.9|422.74|420.54|0
1626803590000|2021-07-20 17:53:10|422.92|420.72|422.92|420.72|422.92|420.72|422.92|420.72|0
1626803600000|2021-07-20 17:53:20|422.74|420.54|423.1|420.9|423.1|420.9|422.74|420.54|0
1626803610000|2021-07-20 17:53:30|422.92|420.72|422.92|420.72|422.92|420.72|422.74|420.54|0
1626803620000|2021-07-20 17:53:40|423.1|420.9|423.28|421.08|423.28|421.08|423.1|420.9|0
1626803630000|2021-07-20 17:53:50|423.46|421.26|423.46|421.26|423.46|421.26|423.46|421.26|0
1626803640000|2021-07-20 17:54:00|423.1|420.9|423.36|421.16|423.46|421.26|423.1|420.9|0
1626803650000|2021-07-20 17:54:10|423.28|421.08|423.28|421.08|423.28|421.08|423.1|420.9|0
1626803680000|2021-07-20 17:54:40|423.1|420.9|423.1|420.9|423.1|420.9|423.1|420.9|0
1626803690000|2021-07-20 17:54:50|422.92|420.72|422.92|420.72|422.92|420.72|422.92|420.72|0
1626803700000|2021-07-20 17:55:00|423.1|420.9|422.92|420.72|423.1|420.9|422.92|420.72|0
1626803710000|2021-07-20 17:55:10|422.74|420.54|423|420.8|423|420.8|422.74|420.54|0
1626803720000|2021-07-20 17:55:20|422.92|420.72|423.1|420.9|423.1|420.9|422.82|420.62|0
1626803730000|2021-07-20 17:55:30|423.18|420.98|423.46|421.26|423.46|421.26|423.18|420.98|0
1626803740000|2021-07-20 17:55:40|423.64|421.44|423.64|421.44|423.64|421.44|423.46|421.26|0
1626803750000|2021-07-20 17:55:50|423.46|421.26|423.64|421.44|423.64|421.44|423.46|421.26|0
1626803760000|2021-07-20 17:56:00|423.82|421.62|423.64|421.44|423.82|421.62|423.64|421.44|0
1626803770000|2021-07-20 17:56:10|423.46|421.26|423.46|421.26|423.64|421.44|423.46|421.26|0
1626803780000|2021-07-20 17:56:20|423.64|421.44|423.64|421.44|423.64|421.44|423.64|421.44|0
1626803800000|2021-07-20 17:56:40|423.46|421.26|423.64|421.44|423.64|421.44|423.46|421.26|0
1626803820000|2021-07-20 17:57:00|423.46|421.26|423.82|421.62|423.82|421.62|423.46|421.26|0
1626803830000|2021-07-20 17:57:10|424|421.8|423.82|421.62|424.18|421.98|423.82|421.62|0
1626803840000|2021-07-20 17:57:20|423.64|421.44|423.64|421.44|423.64|421.44|423.64|421.44|0
1626803850000|2021-07-20 17:57:30|423.46|421.26|423.46|421.26|423.46|421.26|423.46|421.26|0
1626803860000|2021-07-20 17:57:40|423.64|421.44|423.64|421.44|423.64|421.44|423.64|421.44|0
1626803870000|2021-07-20 17:57:50|423.82|421.62|423.82|421.62|423.82|421.62|423.82|421.62|0
1626803880000|2021-07-20 17:58:00|424|421.8|423.82|421.62|424|421.8|423.82|421.62|0
1626803890000|2021-07-20 17:58:10|423.64|421.44|423.64|421.44|423.64|421.44|423.64|421.44|0
1626803900000|2021-07-20 17:58:20|423.72|421.52|423.82|421.62|423.82|421.62|423.64|421.44|0
1626803910000|2021-07-20 17:58:30|423.99|421.79|423.99|421.79|423.99|421.79|423.99|421.79|0
1626803920000|2021-07-20 17:58:40|423.9|421.7|423.99|421.79|423.99|421.79|423.9|421.7|0
1626803930000|2021-07-20 17:58:50|424.08|421.88|424.17|421.97|424.17|421.97|424.08|421.88|0
1626803940000|2021-07-20 17:59:00|424.35|422.15|424.35|422.15|424.35|422.15|424.35|422.15|0
1626803950000|2021-07-20 17:59:10|424.17|421.97|424.35|422.15|424.35|422.15|424.17|421.97|0
1626803960000|2021-07-20 17:59:20|424.17|421.97|424.17|421.97|424.17|421.97|423.99|421.79|0
1626803970000|2021-07-20 17:59:30|423.99|421.79|423.81|421.61|423.99|421.79|423.81|421.61|0
1626803980000|2021-07-20 17:59:40|423.63|421.43|423.63|421.43|423.81|421.61|423.63|421.43|0
1626804000000|2021-07-20 18:00:00|424.17|421.97|423.99|421.79|424.17|421.97|423.99|421.79|0
1626804010000|2021-07-20 18:00:10|424.35|422.15|424.89|422.69|424.89|422.69|424.35|422.15|0
1626804020000|2021-07-20 18:00:20|424.71|422.51|424.53|422.33|424.71|422.51|424.53|422.33|0
1626804030000|2021-07-20 18:00:30|424.71|422.51|424.89|422.69|425.07|422.87|424.71|422.51|0
1626804040000|2021-07-20 18:00:40|425.07|422.87|425.25|423.05|425.43|423.23|425.07|422.87|0
1626804050000|2021-07-20 18:00:50|425.43|423.23|425.25|423.05|425.43|423.23|425.25|423.05|0
1626804060000|2021-07-20 18:01:00|425.43|423.23|425.34|423.14|425.43|423.23|425.25|423.05|0
1626804070000|2021-07-20 18:01:10|425.25|423.05|425.61|423.41|425.61|423.41|425.25|423.05|0
1626804080000|2021-07-20 18:01:20|425.43|423.23|425.52|423.32|425.61|423.41|425.43|423.23|0
1626804090000|2021-07-20 18:01:30|425.43|423.23|425.79|423.59|425.79|423.59|425.43|423.23|0
1626804100000|2021-07-20 18:01:40|425.97|423.77|425.97|423.77|426.16|423.96|425.97|423.77|0
1626804110000|2021-07-20 18:01:50|426.16|423.96|426.16|423.96|426.16|423.96|426.16|423.96|0
1626804120000|2021-07-20 18:02:00|426.34|424.14|426.15|423.95|426.34|424.14|426.15|423.95|0
1626804130000|2021-07-20 18:02:10|425.97|423.77|425.97|423.77|425.97|423.77|425.97|423.77|0
1626804150000|2021-07-20 18:02:30|426.15|423.95|425.97|423.77|426.15|423.95|425.97|423.77|0
1626804170000|2021-07-20 18:02:50|426.15|423.95|426.15|423.95|426.15|423.95|426.15|423.95|0
1626804180000|2021-07-20 18:03:00|425.97|423.77|426.15|423.95|426.15|423.95|425.97|423.77|0
1626804200000|2021-07-20 18:03:20|426.33|424.13|426.52|424.32|426.52|424.32|426.33|424.13|0
1626804210000|2021-07-20 18:03:30|426.7|424.5|426.7|424.5|426.88|424.68|426.7|424.5|0
1626804220000|2021-07-20 18:03:40|426.52|424.32|426.51|424.31|426.7|424.5|426.51|424.31|0
1626804230000|2021-07-20 18:03:50|426.7|424.5|426.7|424.5|426.7|424.5|426.7|424.5|0
1626804240000|2021-07-20 18:04:00|426.51|424.31|426.88|424.68|426.88|424.68|426.51|424.31|0
1626804250000|2021-07-20 18:04:10|427.06|424.86|427.06|424.86|427.06|424.86|427.06|424.86|0
1626804260000|2021-07-20 18:04:20|427.24|425.04|427.24|425.04|427.24|425.04|427.06|424.86|0
1626804270000|2021-07-20 18:04:30|427.06|424.86|426.88|424.68|427.06|424.86|426.88|424.68|0
1626804280000|2021-07-20 18:04:40|426.69|424.49|426.69|424.49|426.69|424.49|426.69|424.49|0
1626804300000|2021-07-20 18:05:00|426.88|424.68|426.88|424.68|426.88|424.68|426.88|424.68|0
1626804310000|2021-07-20 18:05:10|427.06|424.86|427.06|424.86|427.06|424.86|427.06|424.86|0
1626804320000|2021-07-20 18:05:20|426.88|424.68|427.06|424.86|427.06|424.86|426.88|424.68|0
1626804330000|2021-07-20 18:05:30|427.24|425.04|427.24|425.04|427.24|425.04|427.14|424.94|0
1626804340000|2021-07-20 18:05:40|427.42|425.22|427.42|425.22|427.42|425.22|427.42|425.22|0
1626804350000|2021-07-20 18:05:50|427.24|425.04|427.42|425.22|427.42|425.22|427.24|425.04|0
1626804360000|2021-07-20 18:06:00|427.6|425.4|427.6|425.4|427.6|425.4|427.42|425.22|0
1626804380000|2021-07-20 18:06:20|427.5|425.3|427.78|425.58|427.78|425.58|427.5|425.3|0
1626804390000|2021-07-20 18:06:30|427.96|425.76|427.96|425.76|427.96|425.76|427.96|425.76|0
1626804410000|2021-07-20 18:06:50|428.14|425.94|427.96|425.76|428.14|425.94|427.78|425.58|0
1626804420000|2021-07-20 18:07:00|428.14|425.94|428.14|425.94|428.14|425.94|428.14|425.94|0
1626804430000|2021-07-20 18:07:10|428.32|426.12|428.5|426.3|428.5|426.3|428.32|426.12|0
1626804450000|2021-07-20 18:07:30|428.32|426.12|428.32|426.12|428.32|426.12|428.32|426.12|0
1626804460000|2021-07-20 18:07:40|428.14|425.94|428.14|425.94|428.32|426.12|428.14|425.94|0
1626804470000|2021-07-20 18:07:50|427.96|425.76|427.96|425.76|427.96|425.76|427.96|425.76|0
1626804480000|2021-07-20 18:08:00|427.78|425.58|427.78|425.58|427.78|425.58|427.6|425.4|0
1626804490000|2021-07-20 18:08:10|427.96|425.76|427.78|425.58|427.96|425.76|427.78|425.58|0
1626804510000|2021-07-20 18:08:30|427.6|425.4|427.6|425.4|427.6|425.4|427.6|425.4|0
1626804520000|2021-07-20 18:08:40|427.42|425.22|427.23|425.03|427.42|425.22|427.23|425.03|0
1626804530000|2021-07-20 18:08:50|427.41|425.21|427.41|425.21|427.41|425.21|427.41|425.21|0
1626804540000|2021-07-20 18:09:00|427.6|425.4|427.41|425.21|427.6|425.4|427.41|425.21|0
1626804560000|2021-07-20 18:09:20|427.23|425.03|427.23|425.03|427.23|425.03|427.23|425.03|0
1626804570000|2021-07-20 18:09:30|427.41|425.21|427.23|425.03|427.41|425.21|427.23|425.03|0
1626804580000|2021-07-20 18:09:40|427.41|425.21|427.41|425.21|427.41|425.21|427.41|425.21|0
1626804590000|2021-07-20 18:09:50|427.23|425.03|427.23|425.03|427.41|425.21|427.23|425.03|0
1626804600000|2021-07-20 18:10:00|427.41|425.21|427.41|425.21|427.41|425.21|427.41|425.21|0
1626804610000|2021-07-20 18:10:10|427.59|425.39|427.41|425.21|427.59|425.39|427.41|425.21|0
1626804620000|2021-07-20 18:10:20|427.59|425.39|427.96|425.76|427.96|425.76|427.59|425.39|0
1626804630000|2021-07-20 18:10:30|428.14|425.94|427.78|425.58|428.14|425.94|427.78|425.58|0
1626804640000|2021-07-20 18:10:40|427.59|425.39|427.96|425.76|427.96|425.76|427.59|425.39|0
1626804650000|2021-07-20 18:10:50|428.14|425.94|428.14|425.94|428.14|425.94|428.14|425.94|0
1626804660000|2021-07-20 18:11:00|428.32|426.12|428.14|425.94|428.5|426.3|428.14|425.94|0
1626804670000|2021-07-20 18:11:10|428.5|426.3|428.32|426.12|428.5|426.3|428.14|425.94|0
1626804680000|2021-07-20 18:11:20|428.14|425.94|427.96|425.76|428.14|425.94|427.96|425.76|0
1626804690000|2021-07-20 18:11:30|427.77|425.57|427.77|425.57|427.77|425.57|427.77|425.57|0
1626804700000|2021-07-20 18:11:40|427.96|425.76|427.96|425.76|428.14|425.94|427.96|425.76|0
1626804710000|2021-07-20 18:11:50|428.04|425.84|428.14|425.94|428.14|425.94|427.96|425.76|0
1626804720000|2021-07-20 18:12:00|427.96|425.76|428.14|425.94|428.14|425.94|427.96|425.76|0
1626804730000|2021-07-20 18:12:10|428.32|426.12|428.14|425.94|428.32|426.12|428.14|425.94|0
1626804740000|2021-07-20 18:12:20|428.32|426.12|428.14|425.94|428.32|426.12|428.14|425.94|0
1626804750000|2021-07-20 18:12:30|427.96|425.76|428.14|425.94|428.14|425.94|427.96|425.76|0
1626804760000|2021-07-20 18:12:40|428.32|426.12|428.5|426.3|428.5|426.3|428.32|426.12|0
1626804780000|2021-07-20 18:13:00|428.32|426.12|428.14|425.94|428.32|426.12|427.95|425.75|0
1626804790000|2021-07-20 18:13:10|427.95|425.75|428.14|425.94|428.14|425.94|427.95|425.75|0
1626804800000|2021-07-20 18:13:20|427.95|425.75|427.95|425.75|427.95|425.75|427.95|425.75|0
1626804810000|2021-07-20 18:13:30|427.77|425.57|427.77|425.57|427.77|425.57|427.77|425.57|0
1626804830000|2021-07-20 18:13:50|427.95|425.75|427.95|425.75|427.95|425.75|427.77|425.57|0
1626804840000|2021-07-20 18:14:00|427.77|425.57|427.59|425.39|427.86|425.66|427.59|425.39|0
1626804850000|2021-07-20 18:14:10|427.77|425.57|427.77|425.57|427.77|425.57|427.77|425.57|0
1626804870000|2021-07-20 18:14:30|427.68|425.48|427.59|425.39|427.68|425.48|427.59|425.39|0
1626804880000|2021-07-20 18:14:40|427.41|425.21|427.41|425.21|427.41|425.21|427.41|425.21|0
1626804890000|2021-07-20 18:14:50|427.59|425.39|427.23|425.03|427.59|425.39|427.23|425.03|0
1626804900000|2021-07-20 18:15:00|427.59|425.39|427.95|425.75|427.95|425.75|427.59|425.39|0
1626804910000|2021-07-20 18:15:10|428.13|425.93|427.95|425.75|428.13|425.93|427.95|425.75|0
1626804920000|2021-07-20 18:15:20|428.13|425.93|428.13|425.93|428.13|425.93|427.95|425.75|0
1626804930000|2021-07-20 18:15:30|428.04|425.84|427.95|425.75|428.13|425.93|427.95|425.75|0
1626804940000|2021-07-20 18:15:40|428.13|425.93|428.31|426.11|428.32|426.12|428.13|425.93|0
1626804950000|2021-07-20 18:15:50|428.5|426.3|428.68|426.48|428.68|426.48|428.5|426.3|0
1626804970000|2021-07-20 18:16:10|428.5|426.3|428.31|426.11|428.5|426.3|428.31|426.11|0
1626804980000|2021-07-20 18:16:20|428.13|425.93|428.13|425.93|428.13|425.93|428.13|425.93|0
1626805000000|2021-07-20 18:16:40|428.31|426.11|428.31|426.11|428.5|426.3|428.31|426.11|0
1626805010000|2021-07-20 18:16:50|428.13|425.93|428.13|425.93|428.31|426.11|428.13|425.93|0
1626805020000|2021-07-20 18:17:00|427.95|425.75|427.95|425.75|427.95|425.75|427.95|425.75|0
1626805030000|2021-07-20 18:17:10|428.13|425.93|428.31|426.11|428.31|426.11|428.13|425.93|0
1626805040000|2021-07-20 18:17:20|428.13|425.93|428.31|426.11|428.31|426.11|428.13|425.93|0
1626805060000|2021-07-20 18:17:40|428.13|425.93|428.13|425.93|428.31|426.11|428.13|425.93|0
1626805070000|2021-07-20 18:17:50|427.95|425.75|428.31|426.11|428.31|426.11|427.95|425.75|0
1626805080000|2021-07-20 18:18:00|428.13|425.93|428.31|426.11|428.31|426.11|428.13|425.93|0
1626805090000|2021-07-20 18:18:10|428.49|426.29|428.68|426.48|428.68|426.48|428.49|426.29|0
1626805100000|2021-07-20 18:18:20|428.49|426.29|428.49|426.29|428.49|426.29|428.49|426.29|0
1626805130000|2021-07-20 18:18:50|428.68|426.48|428.68|426.48|428.68|426.48|428.68|426.48|0
1626805140000|2021-07-20 18:19:00|428.86|426.66|428.86|426.66|428.86|426.66|428.67|426.47|0
1626805150000|2021-07-20 18:19:10|428.67|426.47|428.67|426.47|428.67|426.47|428.49|426.29|0
1626805170000|2021-07-20 18:19:30|428.76|426.56|428.49|426.29|428.76|426.56|428.49|426.29|0
1626805190000|2021-07-20 18:19:50|428.31|426.11|428.31|426.11|428.31|426.11|428.31|426.11|0
1626805200000|2021-07-20 18:20:00|428.49|426.29|428.49|426.29|428.49|426.29|428.49|426.29|0
1626805210000|2021-07-20 18:20:10|428.31|426.11|428.31|426.11|428.31|426.11|428.31|426.11|0
1626805220000|2021-07-20 18:20:20|428.49|426.29|428.49|426.29|428.49|426.29|428.49|426.29|0
1626805230000|2021-07-20 18:20:30|428.31|426.11|428.49|426.29|428.49|426.29|428.31|426.11|0
1626805240000|2021-07-20 18:20:40|428.67|426.47|428.67|426.47|428.67|426.47|428.67|426.47|0
1626805260000|2021-07-20 18:21:00|428.85|426.65|428.49|426.29|428.85|426.65|428.49|426.29|0
1626805280000|2021-07-20 18:21:20|428.58|426.38|428.58|426.38|428.58|426.38|428.58|426.38|0
1626805290000|2021-07-20 18:21:30|428.49|426.29|428.49|426.29|428.49|426.29|428.31|426.11|0
1626805300000|2021-07-20 18:21:40|428.31|426.11|428.31|426.11|428.31|426.11|428.31|426.11|0
1626805310000|2021-07-20 18:21:50|428.49|426.29|428.49|426.29|428.49|426.29|428.49|426.29|0
1626805320000|2021-07-20 18:22:00|428.31|426.11|427.95|425.75|428.31|426.11|427.95|425.75|0
1626805330000|2021-07-20 18:22:10|427.77|425.57|427.59|425.39|427.77|425.57|427.59|425.39|0
1626805340000|2021-07-20 18:22:20|427.41|425.21|427.77|425.57|427.77|425.57|427.41|425.21|0
1626805350000|2021-07-20 18:22:30|427.59|425.39|427.5|425.3|427.59|425.39|427.41|425.21|0
1626805360000|2021-07-20 18:22:40|427.59|425.39|427.59|425.39|427.59|425.39|427.41|425.21|0
1626805380000|2021-07-20 18:23:00|427.77|425.57|427.41|425.21|427.77|425.57|427.23|425.03|0
1626805390000|2021-07-20 18:23:10|427.23|425.03|427.23|425.03|427.23|425.03|427.23|425.03|0
1626805400000|2021-07-20 18:23:20|427.41|425.21|427.41|425.21|427.59|425.39|427.41|425.21|0
1626805410000|2021-07-20 18:23:30|427.23|425.03|427.41|425.21|427.41|425.21|427.23|425.03|0
1626805420000|2021-07-20 18:23:40|427.23|425.03|427.23|425.03|427.23|425.03|427.23|425.03|0
1626805440000|2021-07-20 18:24:00|427.41|425.21|427.23|425.03|427.41|425.21|427.23|425.03|0
1626805450000|2021-07-20 18:24:10|427.41|425.21|427.23|425.03|427.41|425.21|427.23|425.03|0
1626805470000|2021-07-20 18:24:30|427.41|425.21|427.59|425.39|427.59|425.39|427.41|425.21|0
1626805480000|2021-07-20 18:24:40|427.77|425.57|427.95|425.75|427.95|425.75|427.77|425.57|0
1626805490000|2021-07-20 18:24:50|427.86|425.66|427.77|425.57|427.86|425.66|427.77|425.57|0
1626805500000|2021-07-20 18:25:00|427.59|425.39|427.59|425.39|427.77|425.57|427.59|425.39|0
1626805510000|2021-07-20 18:25:10|427.77|425.57|427.49|425.29|427.77|425.57|427.49|425.29|0
1626805520000|2021-07-20 18:25:20|427.59|425.39|427.77|425.57|427.77|425.57|427.59|425.39|0
1626805540000|2021-07-20 18:25:40|427.59|425.39|427.95|425.75|427.95|425.75|427.59|425.39|0
1626805560000|2021-07-20 18:26:00|428.13|425.93|428.13|425.93|428.13|425.93|428.13|425.93|0
1626805570000|2021-07-20 18:26:10|428.31|426.11|428.31|426.11|428.31|426.11|428.13|425.93|0
1626805580000|2021-07-20 18:26:20|428.13|425.93|428.31|426.11|428.31|426.11|428.13|425.93|0
1626805600000|2021-07-20 18:26:40|428.49|426.29|428.49|426.29|428.49|426.29|428.49|426.29|0
1626805620000|2021-07-20 18:27:00|428.31|426.11|428.49|426.29|428.49|426.29|428.31|426.11|0
1626805630000|2021-07-20 18:27:10|428.31|426.11|428.49|426.29|428.49|426.29|428.31|426.11|0
1626805640000|2021-07-20 18:27:20|428.31|426.11|428.31|426.11|428.31|426.11|428.31|426.11|0
1626805650000|2021-07-20 18:27:30|428.13|425.93|427.95|425.75|428.13|425.93|427.95|425.75|0
1626805660000|2021-07-20 18:27:40|428.13|425.93|428.13|425.93|428.13|425.93|428.13|425.93|0
1626805670000|2021-07-20 18:27:50|428.31|426.11|428.13|425.93|428.31|426.11|428.13|425.93|0
1626805680000|2021-07-20 18:28:00|428.31|426.11|427.95|425.75|428.31|426.11|427.95|425.75|0
1626805690000|2021-07-20 18:28:10|428.13|425.93|428.21|426.01|428.21|426.01|428.13|425.93|0
1626805700000|2021-07-20 18:28:20|428.31|426.11|428.49|426.29|428.49|426.29|428.31|426.11|0
1626805720000|2021-07-20 18:28:40|428.67|426.47|428.67|426.47|428.67|426.47|428.67|426.47|0
1626805730000|2021-07-20 18:28:50|428.49|426.29|428.49|426.29|428.67|426.47|428.49|426.29|0
1626805740000|2021-07-20 18:29:00|428.67|426.47|428.67|426.47|428.85|426.65|428.67|426.47|0
1626805750000|2021-07-20 18:29:10|428.85|426.65|428.85|426.65|428.85|426.65|428.85|426.65|0
1626805760000|2021-07-20 18:29:20|428.67|426.47|428.85|426.65|428.85|426.65|428.67|426.47|0
1626805770000|2021-07-20 18:29:30|428.67|426.47|428.67|426.47|428.67|426.47|428.67|426.47|0
1626805780000|2021-07-20 18:29:40|428.58|426.38|428.49|426.29|428.58|426.38|428.49|426.29|0
1626805790000|2021-07-20 18:29:50|428.67|426.47|428.67|426.47|428.67|426.47|428.67|426.47|0
1626805800000|2021-07-20 18:30:00|428.85|426.65|429.03|426.83|429.03|426.83|428.85|426.65|0
1626805820000|2021-07-20 18:30:20|429.12|426.92|429.12|426.92|429.12|426.92|429.12|426.92|0
1626805830000|2021-07-20 18:30:30|429.21|427.01|429.21|427.01|429.21|427.01|429.03|426.83|0
1626805840000|2021-07-20 18:30:40|429.39|427.19|429.39|427.19|429.39|427.19|429.39|427.19|0
1626805870000|2021-07-20 18:31:10|429.57|427.37|429.39|427.19|429.57|427.37|429.39|427.19|0
1626805880000|2021-07-20 18:31:20|429.57|427.37|429.39|427.19|429.57|427.37|429.39|427.19|0
1626805890000|2021-07-20 18:31:30|429.48|427.28|429.57|427.37|429.57|427.37|429.39|427.19|0
1626805900000|2021-07-20 18:31:40|429.39|427.19|429.39|427.19|429.39|427.19|429.39|427.19|0
1626805910000|2021-07-20 18:31:50|429.57|427.37|429.39|427.19|429.57|427.37|429.39|427.19|0
1626805920000|2021-07-20 18:32:00|429.57|427.37|429.39|427.19|429.57|427.37|429.39|427.19|0
1626805930000|2021-07-20 18:32:10|429.21|427.01|429.03|426.83|429.21|427.01|429.03|426.83|0
1626805940000|2021-07-20 18:32:20|429.21|427.01|429.21|427.01|429.39|427.19|429.21|427.01|0
1626805950000|2021-07-20 18:32:30|429.03|426.83|429.21|427.01|429.21|427.01|429.03|426.83|0
1626805960000|2021-07-20 18:32:40|429.03|426.83|429.21|427.01|429.21|427.01|429.03|426.83|0
1626806010000|2021-07-20 18:33:30|429.39|427.19|429.39|427.19|429.39|427.19|429.39|427.19|0
1626806020000|2021-07-20 18:33:40|429.21|427.01|429.39|427.19|429.39|427.19|429.21|427.01|0
1626806030000|2021-07-20 18:33:50|429.57|427.37|429.39|427.19|429.57|427.37|429.39|427.19|0
1626806040000|2021-07-20 18:34:00|429.21|427.01|429.39|427.19|429.39|427.19|429.21|427.01|0
1626806050000|2021-07-20 18:34:10|429.21|427.01|429.21|427.01|429.21|427.01|429.21|427.01|0
1626806060000|2021-07-20 18:34:20|429.39|427.19|429.21|427.01|429.39|427.19|429.21|427.01|0
1626806070000|2021-07-20 18:34:30|429.03|426.83|428.85|426.65|429.03|426.83|428.85|426.65|0
1626806080000|2021-07-20 18:34:40|428.67|426.47|428.67|426.47|428.67|426.47|428.67|426.47|0
1626806090000|2021-07-20 18:34:50|428.75|426.55|428.31|426.11|428.75|426.55|428.31|426.11|0
1626806100000|2021-07-20 18:35:00|428.49|426.29|428.49|426.29|428.49|426.29|428.31|426.11|0
1626806110000|2021-07-20 18:35:10|428.67|426.47|428.67|426.47|428.67|426.47|428.67|426.47|0
1626806120000|2021-07-20 18:35:20|428.49|426.29|428.67|426.47|428.67|426.47|428.49|426.29|0
1626806130000|2021-07-20 18:35:30|428.49|426.29|428.49|426.29|428.67|426.47|428.49|426.29|0
1626806140000|2021-07-20 18:35:40|428.67|426.47|428.85|426.65|428.85|426.65|428.67|426.47|0
1626806150000|2021-07-20 18:35:50|429.03|426.83|429.21|427.01|429.21|427.01|429.03|426.83|0
1626806160000|2021-07-20 18:36:00|429.03|426.83|429.03|426.83|429.03|426.83|429.03|426.83|0
1626806170000|2021-07-20 18:36:10|429.21|427.01|428.85|426.65|429.21|427.01|428.85|426.65|0
1626806180000|2021-07-20 18:36:20|428.67|426.47|428.67|426.47|428.75|426.55|428.67|426.47|0
1626806200000|2021-07-20 18:36:40|428.85|426.65|428.49|426.29|428.85|426.65|428.49|426.29|0
1626806210000|2021-07-20 18:36:50|428.3|426.1|428.12|425.92|428.49|426.29|428.12|425.92|0
1626806220000|2021-07-20 18:37:00|428.21|426.01|428.3|426.1|428.3|426.1|428.21|426.01|0
1626806230000|2021-07-20 18:37:10|428.49|426.29|428.49|426.29|428.49|426.29|428.3|426.1|0
1626806280000|2021-07-20 18:38:00|428.48|426.28|428.48|426.28|428.48|426.28|428.48|426.28|0
1626806300000|2021-07-20 18:38:20|428.3|426.1|428.3|426.1|428.3|426.1|428.3|426.1|0
1626806320000|2021-07-20 18:38:40|428.12|425.92|428.3|426.1|428.3|426.1|428.12|425.92|0
1626806330000|2021-07-20 18:38:50|428.12|425.92|428.3|426.1|428.3|426.1|428.12|425.92|0
1626806340000|2021-07-20 18:39:00|428.48|426.28|428.3|426.1|428.48|426.28|428.3|426.1|0
1626806350000|2021-07-20 18:39:10|428.12|425.92|427.76|425.56|428.12|425.92|427.76|425.56|0
1626806360000|2021-07-20 18:39:20|427.58|425.38|427.58|425.38|427.76|425.56|427.58|425.38|0
1626806370000|2021-07-20 18:39:30|427.76|425.56|427.58|425.38|427.76|425.56|427.58|425.38|0
1626806380000|2021-07-20 18:39:40|427.76|425.56|427.94|425.74|427.94|425.74|427.76|425.56|0
1626806390000|2021-07-20 18:39:50|427.76|425.56|427.4|425.2|427.76|425.56|427.4|425.2|0
1626806400000|2021-07-20 18:40:00|427.58|425.38|427.22|425.02|427.58|425.38|427.22|425.02|0
1626806410000|2021-07-20 18:40:10|427.4|425.2|427.58|425.38|427.58|425.38|427.4|425.2|0
1626806420000|2021-07-20 18:40:20|427.76|425.56|427.94|425.74|427.94|425.74|427.76|425.56|0
1626806430000|2021-07-20 18:40:30|428.12|425.92|428.48|426.28|428.48|426.28|428.12|425.92|0
1626806440000|2021-07-20 18:40:40|428.3|426.1|428.48|426.28|428.48|426.28|428.3|426.1|0
1626806450000|2021-07-20 18:40:50|428.66|426.46|428.66|426.46|428.66|426.46|428.66|426.46|0
1626806460000|2021-07-20 18:41:00|428.85|426.65|429.39|427.19|429.39|427.19|428.85|426.65|0
1626806470000|2021-07-20 18:41:10|429.21|427.01|429.21|427.01|429.21|427.01|429.03|426.83|0
1626806480000|2021-07-20 18:41:20|429.03|426.83|429.21|427.01|429.21|427.01|429.03|426.83|0
1626806490000|2021-07-20 18:41:30|429.03|426.83|428.84|426.64|429.03|426.83|428.84|426.64|0
1626806500000|2021-07-20 18:41:40|429.03|426.83|428.84|426.64|429.03|426.83|428.84|426.64|0
1626806520000|2021-07-20 18:42:00|429.03|426.83|428.84|426.64|429.03|426.83|428.84|426.64|0
1626806530000|2021-07-20 18:42:10|429.03|426.83|428.84|426.64|429.03|426.83|428.84|426.64|0
1626806540000|2021-07-20 18:42:20|428.66|426.46|428.48|426.28|428.84|426.64|428.48|426.28|0
1626806550000|2021-07-20 18:42:30|428.66|426.46|428.66|426.46|428.66|426.46|428.66|426.46|0
1626806560000|2021-07-20 18:42:40|428.84|426.64|428.84|426.64|428.84|426.64|428.66|426.46|0
1626806570000|2021-07-20 18:42:50|428.48|426.28|427.58|425.38|428.48|426.28|427.58|425.38|0
1626806580000|2021-07-20 18:43:00|427.4|425.2|427.58|425.38|427.58|425.38|427.22|425.02|0
1626806590000|2021-07-20 18:43:10|427.4|425.2|427.4|425.2|427.4|425.2|427.22|425.02|0
1626806600000|2021-07-20 18:43:20|427.58|425.38|427.4|425.2|427.58|425.38|427.4|425.2|0
1626806610000|2021-07-20 18:43:30|427.22|425.02|427.4|425.2|427.4|425.2|427.22|425.02|0
1626806620000|2021-07-20 18:43:40|427.22|425.02|427.04|424.84|427.22|425.02|427.04|424.84|0
1626806630000|2021-07-20 18:43:50|427.22|425.02|427.22|425.02|427.22|425.02|427.22|425.02|0
1626806640000|2021-07-20 18:44:00|427.04|424.84|427.58|425.38|427.58|425.38|427.04|424.84|0
1626806650000|2021-07-20 18:44:10|427.76|425.56|428.12|425.92|428.12|425.92|427.76|425.56|0
1626806660000|2021-07-20 18:44:20|427.94|425.74|427.94|425.74|428.12|425.92|427.76|425.56|0
1626806670000|2021-07-20 18:44:30|428.12|425.92|427.94|425.74|428.12|425.92|427.76|425.56|0
1626806680000|2021-07-20 18:44:40|428.12|425.92|427.94|425.74|428.12|425.92|427.94|425.74|0
1626806690000|2021-07-20 18:44:50|427.85|425.65|427.94|425.74|427.94|425.74|427.85|425.65|0
1626806700000|2021-07-20 18:45:00|427.76|425.56|428.12|425.92|428.12|425.92|427.76|425.56|0
1626806710000|2021-07-20 18:45:10|427.94|425.74|427.94|425.74|428.12|425.92|427.76|425.56|0
1626806720000|2021-07-20 18:45:20|427.85|425.65|427.58|425.38|427.85|425.65|427.58|425.38|0
1626806730000|2021-07-20 18:45:30|427.76|425.56|427.76|425.56|427.76|425.56|427.58|425.38|0
1626806740000|2021-07-20 18:45:40|427.94|425.74|426.49|424.29|427.94|425.74|426.49|424.29|0
1626806750000|2021-07-20 18:45:50|426.31|424.11|426.31|424.11|426.31|424.11|426.31|424.11|0
1626806760000|2021-07-20 18:46:00|426.49|424.29|426.04|423.84|426.49|424.29|426.04|423.84|0
1626806770000|2021-07-20 18:46:10|426.13|423.93|426.67|424.47|426.67|424.47|426.13|423.93|0
1626806780000|2021-07-20 18:46:20|426.49|424.29|426.13|423.93|426.49|424.29|426.13|423.93|0
1626806790000|2021-07-20 18:46:30|425.95|423.75|425.95|423.75|425.95|423.75|425.95|423.75|0
1626806800000|2021-07-20 18:46:40|426.13|423.93|426.4|424.2|426.4|424.2|426.13|423.93|0
1626806810000|2021-07-20 18:46:50|426.49|424.29|426.49|424.29|426.49|424.29|426.31|424.11|0
1626806820000|2021-07-20 18:47:00|426.4|424.2|426.49|424.29|426.49|424.29|426.4|424.2|0
1626806830000|2021-07-20 18:47:10|426.67|424.47|426.67|424.47|426.67|424.47|426.49|424.29|0
1626806840000|2021-07-20 18:47:20|426.85|424.65|426.85|424.65|426.85|424.65|426.67|424.47|0
1626806850000|2021-07-20 18:47:30|427.04|424.84|426.49|424.29|427.04|424.84|426.49|424.29|0
1626806870000|2021-07-20 18:47:50|426.31|424.11|426.31|424.11|426.31|424.11|426.31|424.11|0
1626806880000|2021-07-20 18:48:00|426.67|424.47|426.49|424.29|426.67|424.47|426.49|424.29|0
1626806890000|2021-07-20 18:48:10|426.13|423.93|426.13|423.93|426.31|424.11|426.13|423.93|0
1626806900000|2021-07-20 18:48:20|426.31|424.11|426.49|424.29|426.49|424.29|426.31|424.11|0
1626806910000|2021-07-20 18:48:30|426.67|424.47|426.49|424.29|426.67|424.47|426.49|424.29|0
1626806920000|2021-07-20 18:48:40|426.31|424.11|426.31|424.11|426.4|424.2|426.31|424.11|0
1626806930000|2021-07-20 18:48:50|426.13|423.93|426.31|424.11|426.31|424.11|426.13|423.93|0
1626806940000|2021-07-20 18:49:00|426.49|424.29|426.49|424.29|426.49|424.29|426.31|424.11|0
1626806950000|2021-07-20 18:49:10|426.67|424.47|426.67|424.47|426.67|424.47|426.67|424.47|0
1626806960000|2021-07-20 18:49:20|426.85|424.65|426.85|424.65|427.03|424.83|426.85|424.65|0
1626806970000|2021-07-20 18:49:30|427.03|424.83|426.85|424.65|427.03|424.83|426.85|424.65|0
1626806980000|2021-07-20 18:49:40|427.03|424.83|427.03|424.83|427.03|424.83|427.03|424.83|0
1626806990000|2021-07-20 18:49:50|427.21|425.01|427.21|425.01|427.21|425.01|427.21|425.01|0
1626807020000|2021-07-20 18:50:20|427.39|425.19|427.58|425.38|427.58|425.38|427.39|425.19|0
1626807030000|2021-07-20 18:50:30|427.48|425.28|427.94|425.74|427.94|425.74|427.48|425.28|0
1626807040000|2021-07-20 18:50:40|428.12|425.92|428.3|426.1|428.3|426.1|428.12|425.92|0
1626807050000|2021-07-20 18:50:50|428.48|426.28|428.66|426.46|428.84|426.64|428.48|426.28|0
1626807060000|2021-07-20 18:51:00|428.48|426.28|428.66|426.46|428.66|426.46|428.48|426.28|0
1626807070000|2021-07-20 18:51:10|428.48|426.28|428.48|426.28|428.48|426.28|428.3|426.1|0
1626807080000|2021-07-20 18:51:20|428.3|426.1|428.84|426.64|428.84|426.64|428.3|426.1|0
1626807090000|2021-07-20 18:51:30|428.66|426.46|428.84|426.64|428.84|426.64|428.66|426.46|0
1626807100000|2021-07-20 18:51:40|429.02|426.82|429.02|426.82|429.02|426.82|429.02|426.82|0
1626807110000|2021-07-20 18:51:50|428.84|426.64|428.84|426.64|428.84|426.64|428.84|426.64|0
1626807120000|2021-07-20 18:52:00|428.66|426.46|428.66|426.46|428.66|426.46|428.66|426.46|0
1626807140000|2021-07-20 18:52:20|428.3|426.1|428.12|425.92|428.3|426.1|428.12|425.92|0
1626807150000|2021-07-20 18:52:30|428.3|426.1|428.3|426.1|428.3|426.1|428.3|426.1|0
1626807160000|2021-07-20 18:52:40|428.48|426.28|428.48|426.28|428.48|426.28|428.3|426.1|0
1626807170000|2021-07-20 18:52:50|428.66|426.46|428.66|426.46|428.66|426.46|428.66|426.46|0
1626807180000|2021-07-20 18:53:00|428.48|426.28|428.3|426.1|428.48|426.28|428.3|426.1|0
1626807190000|2021-07-20 18:53:10|428.12|425.92|428.2|426|428.2|426|428.12|425.92|0
1626807200000|2021-07-20 18:53:20|428.12|425.92|428.12|425.92|428.12|425.92|428.12|425.92|0
1626807210000|2021-07-20 18:53:30|428.3|426.1|428.12|425.92|428.3|426.1|428.12|425.92|0
1626807220000|2021-07-20 18:53:40|427.94|425.74|427.94|425.74|427.94|425.74|427.75|425.55|0
1626807230000|2021-07-20 18:53:50|428.12|425.92|428.12|425.92|428.12|425.92|428.12|425.92|0
1626807240000|2021-07-20 18:54:00|427.94|425.74|428.3|426.1|428.3|426.1|427.94|425.74|0
1626807250000|2021-07-20 18:54:10|428.48|426.28|428.48|426.28|428.48|426.28|428.48|426.28|0
1626807260000|2021-07-20 18:54:20|428.3|426.1|428.48|426.28|428.48|426.28|428.3|426.1|0
1626807270000|2021-07-20 18:54:30|428.66|426.46|428.66|426.46|428.66|426.46|428.66|426.46|0
1626807280000|2021-07-20 18:54:40|428.3|426.1|428.3|426.1|428.3|426.1|428.12|425.92|0
1626807290000|2021-07-20 18:54:50|428.12|425.92|427.93|425.73|428.12|425.92|427.93|425.73|0
1626807300000|2021-07-20 18:55:00|427.57|425.37|426.67|424.47|427.57|425.37|426.67|424.47|0
1626807310000|2021-07-20 18:55:10|426.49|424.29|427.03|424.83|427.03|424.83|426.31|424.11|0
1626807320000|2021-07-20 18:55:20|427.21|425.01|426.31|424.11|427.39|425.19|426.31|424.11|0
1626807330000|2021-07-20 18:55:30|426.13|423.93|426.13|423.93|426.67|424.47|426.13|423.93|0
1626807340000|2021-07-20 18:55:40|426.31|424.11|426.85|424.65|426.85|424.65|426.31|424.11|0
1626807350000|2021-07-20 18:55:50|426.67|424.47|426.85|424.65|426.85|424.65|426.67|424.47|0
1626807360000|2021-07-20 18:56:00|427.03|424.83|427.57|425.37|427.57|425.37|427.03|424.83|0
1626807370000|2021-07-20 18:56:10|427.66|425.46|427.66|425.46|427.75|425.55|427.57|425.37|0
1626807380000|2021-07-20 18:56:20|427.75|425.55|427.93|425.73|427.93|425.73|427.75|425.55|0
1626807390000|2021-07-20 18:56:30|428.02|425.82|428.11|425.91|428.11|425.91|428.02|425.82|0
1626807400000|2021-07-20 18:56:40|427.93|425.73|428.02|425.82|428.11|425.91|427.93|425.73|0
1626807410000|2021-07-20 18:56:50|427.93|425.73|427.75|425.55|427.93|425.73|427.75|425.55|0
1626807420000|2021-07-20 18:57:00|427.93|425.73|427.93|425.73|427.93|425.73|427.75|425.55|0
1626807430000|2021-07-20 18:57:10|427.75|425.55|427.93|425.73|427.93|425.73|427.75|425.55|0
1626807440000|2021-07-20 18:57:20|428.11|425.91|426.83|424.63|428.11|425.91|426.83|424.63|0
1626807450000|2021-07-20 18:57:30|426.65|424.45|427.55|425.35|427.55|425.35|426.65|424.45|0
1626807460000|2021-07-20 18:57:40|427.37|425.17|427.37|425.17|427.55|425.35|427.37|425.17|0
1626807470000|2021-07-20 18:57:50|427.55|425.35|427.37|425.17|427.55|425.35|427.37|425.17|0
1626807480000|2021-07-20 18:58:00|427.64|425.44|427.73|425.53|427.73|425.53|427.64|425.44|0
1626807490000|2021-07-20 18:58:10|427.55|425.35|425.88|423.68|427.73|425.53|425.88|423.68|0
1626807500000|2021-07-20 18:58:20|425.7|423.5|424.8|422.6|425.88|423.68|424.8|422.6|0
1626807510000|2021-07-20 18:58:30|424.98|422.78|424.8|422.6|424.98|422.78|424.61|422.41|0
1626807520000|2021-07-20 18:58:40|424.61|422.41|424.61|422.41|424.61|422.41|424.61|422.41|0
1626807530000|2021-07-20 18:58:50|424.98|422.78|424.88|422.68|425.16|422.96|424.88|422.68|0
1626807540000|2021-07-20 18:59:00|425.06|422.86|424.98|422.78|425.16|422.96|424.98|422.78|0
1626807550000|2021-07-20 18:59:10|424.8|422.6|424.8|422.6|424.98|422.78|424.61|422.41|0
1626807560000|2021-07-20 18:59:20|424.98|422.78|425.16|422.96|425.16|422.96|424.98|422.78|0
1626807570000|2021-07-20 18:59:30|425.34|423.14|425.16|422.96|425.34|423.14|425.16|422.96|0
1626807580000|2021-07-20 18:59:40|424.98|422.78|424.98|422.78|424.98|422.78|424.79|422.59|0
1626807590000|2021-07-20 18:59:50|424.79|422.59|424.61|422.41|424.79|422.59|424.61|422.41|0
1626807600000|2021-07-20 19:00:00|424.79|422.59|425.24|423.04|425.34|423.14|424.79|422.59|0
1626807610000|2021-07-20 19:00:10|425.16|422.96|424.79|422.59|425.16|422.96|424.79|422.59|0
1626807620000|2021-07-20 19:00:20|424.61|422.41|425.16|422.96|425.16|422.96|424.61|422.41|0
1626807630000|2021-07-20 19:00:30|425.34|423.14|425.52|423.32|425.52|423.32|425.24|423.04|0
1626807640000|2021-07-20 19:00:40|425.34|423.14|425.34|423.14|425.34|423.14|425.34|423.14|0
1626807650000|2021-07-20 19:00:50|425.52|423.32|425.7|423.5|425.7|423.5|425.52|423.32|0
1626807660000|2021-07-20 19:01:00|425.88|423.68|425.7|423.5|425.88|423.68|425.7|423.5|0
1626807670000|2021-07-20 19:01:10|425.88|423.68|425.88|423.68|425.88|423.68|425.88|423.68|0
1626807690000|2021-07-20 19:01:30|426.06|423.86|425.88|423.68|426.06|423.86|425.7|423.5|0
1626807700000|2021-07-20 19:01:40|425.7|423.5|425.7|423.5|425.7|423.5|425.52|423.32|0
1626807710000|2021-07-20 19:01:50|425.52|423.32|425.52|423.32|425.52|423.32|425.52|423.32|0
1626807720000|2021-07-20 19:02:00|425.34|423.14|425.16|422.96|425.34|423.14|425.16|422.96|0
1626807730000|2021-07-20 19:02:10|424.97|422.77|424.97|422.77|424.97|422.77|424.97|422.77|0
1626807740000|2021-07-20 19:02:20|425.16|422.96|425.16|422.96|425.16|422.96|424.97|422.77|0
1626807760000|2021-07-20 19:02:40|425.34|423.14|425.52|423.32|425.52|423.32|425.34|423.14|0
1626807770000|2021-07-20 19:02:50|425.34|423.14|425.7|423.5|425.7|423.5|425.34|423.14|0
1626807780000|2021-07-20 19:03:00|425.88|423.68|425.88|423.68|425.88|423.68|425.88|423.68|0
1626807790000|2021-07-20 19:03:10|426.06|423.86|426.06|423.86|426.06|423.86|426.06|423.86|0
1626807800000|2021-07-20 19:03:20|426.24|424.04|426.42|424.22|426.42|424.22|426.24|424.04|0
1626807810000|2021-07-20 19:03:30|426.6|424.4|426.42|424.22|426.6|424.4|426.42|424.22|0
1626807820000|2021-07-20 19:03:40|426.6|424.4|426.6|424.4|426.6|424.4|426.6|424.4|0
1626807830000|2021-07-20 19:03:50|426.42|424.22|426.42|424.22|426.42|424.22|426.42|424.22|0
1626807840000|2021-07-20 19:04:00|426.6|424.4|426.6|424.4|426.6|424.4|426.6|424.4|0
1626807850000|2021-07-20 19:04:10|426.78|424.58|426.78|424.58|426.78|424.58|426.78|424.58|0
1626807860000|2021-07-20 19:04:20|426.6|424.4|426.6|424.4|426.6|424.4|426.6|424.4|0
1626807880000|2021-07-20 19:04:40|426.78|424.58|426.6|424.4|426.78|424.58|426.6|424.4|0
1626807900000|2021-07-20 19:05:00|426.42|424.22|426.78|424.58|426.78|424.58|426.42|424.22|0
1626807910000|2021-07-20 19:05:10|426.6|424.4|426.6|424.4|426.6|424.4|426.6|424.4|0
1626807920000|2021-07-20 19:05:20|426.78|424.58|426.78|424.58|426.96|424.76|426.78|424.58|0
1626807930000|2021-07-20 19:05:30|426.6|424.4|426.6|424.4|426.6|424.4|426.6|424.4|0
1626807940000|2021-07-20 19:05:40|426.78|424.58|426.96|424.76|426.96|424.76|426.78|424.58|0
1626807960000|2021-07-20 19:06:00|427.15|424.95|427.33|425.13|427.33|425.13|427.15|424.95|0
1626807970000|2021-07-20 19:06:10|427.41|425.21|427.41|425.21|427.41|425.21|427.41|425.21|0
1626807980000|2021-07-20 19:06:20|427.33|425.13|427.15|424.95|427.33|425.13|427.15|424.95|0
1626807990000|2021-07-20 19:06:30|427.33|425.13|427.15|424.95|427.33|425.13|427.15|424.95|0
1626808000000|2021-07-20 19:06:40|427.05|424.85|426.96|424.76|427.05|424.85|426.96|424.76|0
1626808010000|2021-07-20 19:06:50|426.78|424.58|426.78|424.58|426.78|424.58|426.78|424.58|0
1626808020000|2021-07-20 19:07:00|426.96|424.76|426.96|424.76|426.96|424.76|426.96|424.76|0
1626808030000|2021-07-20 19:07:10|426.78|424.58|426.96|424.76|426.96|424.76|426.78|424.58|0
1626808060000|2021-07-20 19:07:40|427.33|425.13|427.33|425.13|427.33|425.13|427.33|425.13|0
1626808070000|2021-07-20 19:07:50|427.15|424.95|427.33|425.13|427.33|425.13|427.14|424.94|0
1626808080000|2021-07-20 19:08:00|427.51|425.31|427.51|425.31|427.51|425.31|427.51|425.31|0
1626808090000|2021-07-20 19:08:10|427.33|425.13|426.96|424.76|427.33|425.13|426.96|424.76|0
1626808110000|2021-07-20 19:08:30|427.05|424.85|427.33|425.13|427.33|425.13|427.05|424.85|0
1626808120000|2021-07-20 19:08:40|427.51|425.31|427.69|425.49|427.69|425.49|427.51|425.31|0
1626808140000|2021-07-20 19:09:00|427.51|425.31|427.51|425.31|427.51|425.31|427.51|425.31|0
1626808150000|2021-07-20 19:09:10|427.33|425.13|427.51|425.31|427.51|425.31|427.33|425.13|0
1626808160000|2021-07-20 19:09:20|427.33|425.13|427.33|425.13|427.33|425.13|427.33|425.13|0
1626808170000|2021-07-20 19:09:30|427.14|424.94|427.14|424.94|427.33|425.13|427.14|424.94|0
1626808180000|2021-07-20 19:09:40|426.96|424.76|426.78|424.58|426.96|424.76|426.78|424.58|0
1626808190000|2021-07-20 19:09:50|426.96|424.76|426.6|424.4|426.96|424.76|426.42|424.22|0
1626808200000|2021-07-20 19:10:00|426.42|424.22|426.6|424.4|426.6|424.4|426.42|424.22|0
1626808210000|2021-07-20 19:10:10|426.78|424.58|426.78|424.58|426.96|424.76|426.78|424.58|0
1626808220000|2021-07-20 19:10:20|426.96|424.76|427.14|424.94|427.14|424.94|426.96|424.76|0
1626808230000|2021-07-20 19:10:30|426.96|424.76|426.78|424.58|426.96|424.76|426.78|424.58|0
1626808240000|2021-07-20 19:10:40|426.96|424.76|427.14|424.94|427.14|424.94|426.96|424.76|0
1626808250000|2021-07-20 19:10:50|427.32|425.12|427.14|424.94|427.32|425.12|427.14|424.94|0
1626808260000|2021-07-20 19:11:00|427.32|425.12|427.32|425.12|427.32|425.12|427.23|425.03|0
1626808270000|2021-07-20 19:11:10|427.51|425.31|427.41|425.21|427.51|425.31|427.41|425.21|0
1626808280000|2021-07-20 19:11:20|427.51|425.31|427.51|425.31|427.51|425.31|427.51|425.31|0
1626808290000|2021-07-20 19:11:30|427.69|425.49|427.69|425.49|427.69|425.49|427.51|425.31|0
1626808300000|2021-07-20 19:11:40|427.87|425.67|427.69|425.49|427.87|425.67|427.69|425.49|0
1626808310000|2021-07-20 19:11:50|427.51|425.31|427.51|425.31|427.51|425.31|427.51|425.31|0
1626808320000|2021-07-20 19:12:00|427.32|425.12|427.14|424.94|427.32|425.12|427.14|424.94|0
1626808330000|2021-07-20 19:12:10|427.32|425.12|427.51|425.31|427.51|425.31|427.32|425.12|0
1626808340000|2021-07-20 19:12:20|427.87|425.67|427.69|425.49|427.87|425.67|427.69|425.49|0
1626808350000|2021-07-20 19:12:30|427.87|425.67|427.87|425.67|428.05|425.85|427.87|425.67|0
1626808360000|2021-07-20 19:12:40|428.05|425.85|428.05|425.85|428.23|426.03|428.05|425.85|0
1626808370000|2021-07-20 19:12:50|427.87|425.67|428.23|426.03|428.23|426.03|427.87|425.67|0
1626808380000|2021-07-20 19:13:00|428.05|425.85|428.23|426.03|428.23|426.03|428.05|425.85|0
1626808390000|2021-07-20 19:13:10|428.14|425.94|428.05|425.85|428.14|425.94|428.05|425.85|0
1626808400000|2021-07-20 19:13:20|428.23|426.03|428.05|425.85|428.23|426.03|428.05|425.85|0
1626808410000|2021-07-20 19:13:30|428.23|426.03|428.41|426.21|428.59|426.39|428.23|426.03|0
1626808420000|2021-07-20 19:13:40|428.5|426.3|428.59|426.39|428.78|426.58|428.5|426.3|0
1626808440000|2021-07-20 19:14:00|428.78|426.58|429.5|427.3|429.5|427.3|428.59|426.39|0
1626808450000|2021-07-20 19:14:10|429.32|427.12|429.5|427.3|429.68|427.48|429.14|426.94|0
1626808460000|2021-07-20 19:14:20|430.41|428.21|429.87|427.67|430.41|428.21|429.87|427.67|0
1626808470000|2021-07-20 19:14:30|429.68|427.48|429.87|427.67|430.41|428.21|429.68|427.48|0
1626808480000|2021-07-20 19:14:40|430.05|427.85|430.05|427.85|430.23|428.03|430.05|427.85|0
1626808490000|2021-07-20 19:14:50|429.86|427.66|429.86|427.66|429.86|427.66|429.86|427.66|0
1626808500000|2021-07-20 19:15:00|429.68|427.48|429.86|427.66|429.86|427.66|429.68|427.48|0
1626808510000|2021-07-20 19:15:10|429.68|427.48|429.5|427.3|429.68|427.48|429.5|427.3|0
1626808520000|2021-07-20 19:15:20|430.05|427.85|430.23|428.03|430.23|428.03|430.05|427.85|0
1626808530000|2021-07-20 19:15:30|430.05|427.85|430.23|428.03|430.23|428.03|430.05|427.85|0
1626808540000|2021-07-20 19:15:40|430.41|428.21|430.59|428.39|430.59|428.39|430.41|428.21|0
1626808550000|2021-07-20 19:15:50|430.41|428.21|430.59|428.39|430.59|428.39|430.41|428.21|0
1626808560000|2021-07-20 19:16:00|430.23|428.03|430.41|428.21|430.41|428.21|430.23|428.03|0
1626808570000|2021-07-20 19:16:10|430.23|428.03|430.23|428.03|430.23|428.03|430.23|428.03|0
1626808580000|2021-07-20 19:16:20|430.05|427.85|429.68|427.48|430.05|427.85|429.68|427.48|0
1626808590000|2021-07-20 19:16:30|429.5|427.3|429.5|427.3|429.68|427.48|429.5|427.3|0
1626808600000|2021-07-20 19:16:40|429.32|427.12|429.32|427.12|429.32|427.12|429.32|427.12|0
1626808610000|2021-07-20 19:16:50|429.5|427.3|429.68|427.48|429.68|427.48|429.5|427.3|0
1626808620000|2021-07-20 19:17:00|429.86|427.66|429.86|427.66|430.05|427.85|429.77|427.57|0
1626808630000|2021-07-20 19:17:10|430.05|427.85|430.05|427.85|430.05|427.85|430.05|427.85|0
1626808640000|2021-07-20 19:17:20|430.23|428.03|430.23|428.03|430.23|428.03|430.23|428.03|0
1626808650000|2021-07-20 19:17:30|430.05|427.85|430.05|427.85|430.05|427.85|430.05|427.85|0
1626808660000|2021-07-20 19:17:40|429.86|427.66|430.05|427.85|430.05|427.85|429.86|427.66|0
1626808670000|2021-07-20 19:17:50|429.95|427.75|429.86|427.66|430.05|427.85|429.86|427.66|0
1626808680000|2021-07-20 19:18:00|429.59|427.39|429.32|427.12|429.59|427.39|429.32|427.12|0
1626808690000|2021-07-20 19:18:10|429.14|426.94|429.32|427.12|429.32|427.12|429.14|426.94|0
1626808700000|2021-07-20 19:18:20|429.5|427.3|429.68|427.48|429.86|427.66|429.5|427.3|0
1626808710000|2021-07-20 19:18:30|429.5|427.3|429.86|427.66|429.86|427.66|429.5|427.3|0
1626808720000|2021-07-20 19:18:40|430.04|427.84|430.04|427.84|430.04|427.84|430.04|427.84|0
1626808730000|2021-07-20 19:18:50|430.23|428.03|430.23|428.03|430.23|428.03|430.23|428.03|0
1626808740000|2021-07-20 19:19:00|430.04|427.84|430.04|427.84|430.04|427.84|429.86|427.66|0
1626808750000|2021-07-20 19:19:10|429.86|427.66|430.04|427.84|430.23|428.03|429.86|427.66|0
1626808760000|2021-07-20 19:19:20|429.86|427.66|429.86|427.66|429.86|427.66|429.86|427.66|0
1626808770000|2021-07-20 19:19:30|429.68|427.48|429.68|427.48|429.68|427.48|429.68|427.48|0
1626808780000|2021-07-20 19:19:40|429.77|427.57|430.04|427.84|430.04|427.84|429.77|427.57|0
1626808790000|2021-07-20 19:19:50|429.86|427.66|429.68|427.48|429.86|427.66|429.68|427.48|0
1626808800000|2021-07-20 19:20:00|430.04|427.84|430.04|427.84|430.04|427.84|429.86|427.66|0
1626808810000|2021-07-20 19:20:10|430.13|427.93|429.86|427.66|430.23|428.03|429.86|427.66|0
1626808820000|2021-07-20 19:20:20|430.23|428.03|429.86|427.66|430.23|428.03|429.86|427.66|0
1626808830000|2021-07-20 19:20:30|430.04|427.84|430.04|427.84|430.04|427.84|430.04|427.84|0
1626808840000|2021-07-20 19:20:40|430.23|428.03|430.23|428.03|430.23|428.03|430.23|428.03|0
1626808850000|2021-07-20 19:20:50|430.41|428.21|430.41|428.21|430.41|428.21|430.41|428.21|0
1626808860000|2021-07-20 19:21:00|430.49|428.29|430.59|428.39|430.59|428.39|430.49|428.29|0
1626808870000|2021-07-20 19:21:10|430.41|428.21|430.04|427.84|430.41|428.21|430.04|427.84|0
1626808880000|2021-07-20 19:21:20|430.13|427.93|430.41|428.21|430.41|428.21|430.13|427.93|0
1626808890000|2021-07-20 19:21:30|430.23|428.03|430.23|428.03|430.23|428.03|430.23|428.03|0
1626808900000|2021-07-20 19:21:40|430.04|427.84|430.04|427.84|430.04|427.84|430.04|427.84|0
1626808920000|2021-07-20 19:22:00|430.23|428.03|430.41|428.21|430.41|428.21|430.23|428.03|0
1626808930000|2021-07-20 19:22:10|430.23|428.03|430.41|428.21|430.41|428.21|430.23|428.03|0
1626808940000|2021-07-20 19:22:20|430.23|428.03|430.59|428.39|430.59|428.39|430.23|428.03|0
1626808950000|2021-07-20 19:22:30|430.41|428.21|430.41|428.21|430.41|428.21|430.41|428.21|0
1626808960000|2021-07-20 19:22:40|430.77|428.57|430.59|428.39|430.77|428.57|430.59|428.39|0
1626808970000|2021-07-20 19:22:50|430.77|428.57|430.77|428.57|430.77|428.57|430.77|428.57|0
1626808980000|2021-07-20 19:23:00|430.95|428.75|430.77|428.57|430.95|428.75|430.77|428.57|0
1626808990000|2021-07-20 19:23:10|430.95|428.75|430.95|428.75|430.95|428.75|430.95|428.75|0
1626809000000|2021-07-20 19:23:20|430.77|428.57|430.59|428.39|430.77|428.57|430.41|428.21|0
1626809010000|2021-07-20 19:23:30|430.41|428.21|430.59|428.39|430.59|428.39|430.41|428.21|0
1626809020000|2021-07-20 19:23:40|430.41|428.21|430.41|428.21|430.41|428.21|430.41|428.21|0
1626809030000|2021-07-20 19:23:50|430.59|428.39|430.77|428.57|430.77|428.57|430.59|428.39|0
1626809040000|2021-07-20 19:24:00|430.59|428.39|430.77|428.57|430.77|428.57|430.59|428.39|0
1626809050000|2021-07-20 19:24:10|430.59|428.39|430.59|428.39|430.59|428.39|430.59|428.39|0
1626809060000|2021-07-20 19:24:20|430.77|428.57|430.77|428.57|430.77|428.57|430.77|428.57|0
1626809070000|2021-07-20 19:24:30|430.95|428.75|430.68|428.48|430.95|428.75|430.59|428.39|0
1626809080000|2021-07-20 19:24:40|430.77|428.57|430.59|428.39|430.77|428.57|430.59|428.39|0
1626809100000|2021-07-20 19:25:00|430.77|428.57|430.77|428.57|430.77|428.57|430.77|428.57|0
1626809120000|2021-07-20 19:25:20|430.59|428.39|430.77|428.57|430.77|428.57|430.59|428.39|0
1626809130000|2021-07-20 19:25:30|430.59|428.39|430.95|428.75|430.95|428.75|430.59|428.39|0
1626809150000|2021-07-20 19:25:50|431.13|428.93|429.68|427.48|431.13|428.93|429.68|427.48|0
1626809160000|2021-07-20 19:26:00|429.31|427.11|429.5|427.3|429.5|427.3|429.31|427.11|0
1626809170000|2021-07-20 19:26:10|429.86|427.66|429.68|427.48|429.86|427.66|429.68|427.48|0
1626809180000|2021-07-20 19:26:20|429.86|427.66|429.68|427.48|429.86|427.66|429.5|427.3|0
1626809190000|2021-07-20 19:26:30|429.5|427.3|429.13|426.93|429.68|427.48|429.13|426.93|0
1626809200000|2021-07-20 19:26:40|429.31|427.11|429.31|427.11|429.5|427.3|429.31|427.11|0
1626809210000|2021-07-20 19:26:50|429.5|427.3|429.5|427.3|429.5|427.3|429.5|427.3|0
1626809220000|2021-07-20 19:27:00|429.31|427.11|429.5|427.3|429.5|427.3|429.31|427.11|0
1626809240000|2021-07-20 19:27:20|429.68|427.48|429.5|427.3|429.68|427.48|429.5|427.3|0
1626809250000|2021-07-20 19:27:30|429.31|427.11|429.31|427.11|429.31|427.11|429.31|427.11|0
1626809260000|2021-07-20 19:27:40|429.5|427.3|429.31|427.11|429.5|427.3|429.31|427.11|0
1626809270000|2021-07-20 19:27:50|429.13|426.93|428.95|426.75|429.13|426.93|428.95|426.75|0
1626809280000|2021-07-20 19:28:00|428.77|426.57|428.77|426.57|428.95|426.75|428.77|426.57|0
1626809290000|2021-07-20 19:28:10|428.59|426.39|428.59|426.39|428.59|426.39|428.59|426.39|0
1626809300000|2021-07-20 19:28:20|428.22|426.02|428.31|426.11|428.41|426.21|428.22|426.02|0
1626809310000|2021-07-20 19:28:30|428.41|426.21|428.41|426.21|428.41|426.21|428.41|426.21|0
1626809320000|2021-07-20 19:28:40|428.22|426.02|427.86|425.66|428.22|426.02|427.86|425.66|0
1626809330000|2021-07-20 19:28:50|427.68|425.48|427.68|425.48|427.68|425.48|427.68|425.48|0
1626809340000|2021-07-20 19:29:00|428.04|425.84|427.86|425.66|428.04|425.84|427.86|425.66|0
1626809350000|2021-07-20 19:29:10|428.04|425.84|427.86|425.66|428.04|425.84|427.86|425.66|0
1626809360000|2021-07-20 19:29:20|428.04|425.84|428.04|425.84|428.04|425.84|427.86|425.66|0
1626809370000|2021-07-20 19:29:30|428.22|426.02|428.22|426.02|428.4|426.2|428.22|426.02|0
1626809380000|2021-07-20 19:29:40|428.4|426.2|428.59|426.39|428.59|426.39|428.4|426.2|0
1626809390000|2021-07-20 19:29:50|428.77|426.57|428.59|426.39|428.77|426.57|428.59|426.39|0
1626809400000|2021-07-20 19:30:00|428.4|426.2|428.59|426.39|428.59|426.39|428.22|426.02|0
1626809410000|2021-07-20 19:30:10|428.22|426.02|428.4|426.2|428.4|426.2|428.22|426.02|0
1626809420000|2021-07-20 19:30:20|428.22|426.02|428.22|426.02|428.22|426.02|428.22|426.02|0
1626809430000|2021-07-20 19:30:30|428.4|426.2|428.59|426.39|428.59|426.39|428.4|426.2|0
1626809440000|2021-07-20 19:30:40|428.22|426.02|428.22|426.02|428.4|426.2|428.22|426.02|0
1626809450000|2021-07-20 19:30:50|428.04|425.84|428.4|426.2|428.4|426.2|428.04|425.84|0
1626809460000|2021-07-20 19:31:00|428.77|426.57|428.59|426.39|428.77|426.57|428.59|426.39|0
1626809470000|2021-07-20 19:31:10|428.77|426.57|428.77|426.57|428.77|426.57|428.77|426.57|0
1626809480000|2021-07-20 19:31:20|428.95|426.75|429.13|426.93|429.13|426.93|428.95|426.75|0
1626809500000|2021-07-20 19:31:40|428.95|426.75|429.13|426.93|429.13|426.93|428.95|426.75|0
1626809510000|2021-07-20 19:31:50|428.95|426.75|428.95|426.75|428.95|426.75|428.95|426.75|0
1626809520000|2021-07-20 19:32:00|428.77|426.57|428.77|426.57|428.77|426.57|428.77|426.57|0
1626809530000|2021-07-20 19:32:10|428.95|426.75|428.95|426.75|428.95|426.75|428.95|426.75|0
1626809540000|2021-07-20 19:32:20|429.13|426.93|428.95|426.75|429.22|427.02|428.95|426.75|0
1626809590000|2021-07-20 19:33:10|428.77|426.57|428.77|426.57|428.77|426.57|428.77|426.57|0
1626809600000|2021-07-20 19:33:20|428.58|426.38|428.04|425.84|428.58|426.38|428.04|425.84|0
1626809610000|2021-07-20 19:33:30|428.22|426.02|428.04|425.84|428.22|426.02|428.04|425.84|0
1626809620000|2021-07-20 19:33:40|427.86|425.66|427.86|425.66|428.22|426.02|427.86|425.66|0
1626809630000|2021-07-20 19:33:50|427.68|425.48|427.68|425.48|427.68|425.48|427.5|425.3|0
1626809640000|2021-07-20 19:34:00|427.5|425.3|427.31|425.11|427.5|425.3|427.31|425.11|0
1626809650000|2021-07-20 19:34:10|427.13|424.93|427.68|425.48|427.68|425.48|427.13|424.93|0
1626809660000|2021-07-20 19:34:20|427.86|425.66|427.68|425.48|427.86|425.66|427.68|425.48|0
1626809670000|2021-07-20 19:34:30|427.86|425.66|428.04|425.84|428.04|425.84|427.86|425.66|0
1626809680000|2021-07-20 19:34:40|428.22|426.02|428.04|425.84|428.22|426.02|428.04|425.84|0
1626809700000|2021-07-20 19:35:00|427.86|425.66|428.04|425.84|428.04|425.84|427.86|425.66|0
1626809710000|2021-07-20 19:35:10|428.22|426.02|428.22|426.02|428.22|426.02|428.22|426.02|0
1626809720000|2021-07-20 19:35:20|427.86|425.66|427.49|425.29|427.86|425.66|427.49|425.29|0
1626809730000|2021-07-20 19:35:30|427.31|425.11|427.49|425.29|427.49|425.29|427.31|425.11|0
1626809740000|2021-07-20 19:35:40|427.68|425.48|427.86|425.66|427.86|425.66|427.68|425.48|0
1626809750000|2021-07-20 19:35:50|428.04|425.84|427.86|425.66|428.04|425.84|427.86|425.66|0
1626809760000|2021-07-20 19:36:00|428.04|425.84|427.68|425.48|428.04|425.84|427.68|425.48|0
1626809770000|2021-07-20 19:36:10|427.49|425.29|427.68|425.48|427.68|425.48|427.49|425.29|0
1626809780000|2021-07-20 19:36:20|427.49|425.29|427.49|425.29|427.49|425.29|427.49|425.29|0
1626809790000|2021-07-20 19:36:30|427.68|425.48|427.68|425.48|427.68|425.48|427.68|425.48|0
1626809800000|2021-07-20 19:36:40|427.49|425.29|428.04|425.84|428.04|425.84|427.49|425.29|0
1626809810000|2021-07-20 19:36:50|427.86|425.66|428.04|425.84|428.04|425.84|427.86|425.66|0
1626809820000|2021-07-20 19:37:00|427.86|425.66|427.68|425.48|427.86|425.66|427.68|425.48|0
1626809830000|2021-07-20 19:37:10|427.49|425.29|427.86|425.66|427.86|425.66|427.49|425.29|0
1626809840000|2021-07-20 19:37:20|428.29|426.09|428.29|426.09|428.29|426.09|428.29|426.09|0
1626809850000|2021-07-20 19:37:30|428.11|425.91|428.11|425.91|428.11|425.91|428.11|425.91|0
1626809860000|2021-07-20 19:37:40|428.01|425.81|427.92|425.72|428.01|425.81|427.92|425.72|0
1626809870000|2021-07-20 19:37:50|427.74|425.54|427.74|425.54|427.74|425.54|427.74|425.54|0
1626809880000|2021-07-20 19:38:00|427.56|425.36|427.74|425.54|427.74|425.54|427.56|425.36|0
1626809890000|2021-07-20 19:38:10|427.92|425.72|427.83|425.63|427.92|425.72|427.83|425.63|0
1626809900000|2021-07-20 19:38:20|427.74|425.54|427.56|425.36|427.92|425.72|427.56|425.36|0
1626809920000|2021-07-20 19:38:40|427.47|425.27|427.38|425.18|427.47|425.27|427.2|425|0
1626809930000|2021-07-20 19:38:50|427.74|425.54|427.74|425.54|427.74|425.54|427.74|425.54|0
1626809940000|2021-07-20 19:39:00|427.56|425.36|427.74|425.54|427.74|425.54|427.56|425.36|0
1626809950000|2021-07-20 19:39:10|427.92|425.72|427.74|425.54|427.92|425.72|427.74|425.54|0
1626809960000|2021-07-20 19:39:20|427.92|425.72|427.74|425.54|427.92|425.72|427.74|425.54|0
1626809970000|2021-07-20 19:39:30|427.92|425.72|428.29|426.09|428.29|426.09|427.92|425.72|0
1626809980000|2021-07-20 19:39:40|428.11|425.91|427.74|425.54|428.11|425.91|427.74|425.54|0
1626809990000|2021-07-20 19:39:50|427.56|425.36|427.56|425.36|427.56|425.36|427.38|425.18|0
1626810000000|2021-07-20 19:40:00|427.38|425.18|427.38|425.18|427.38|425.18|427.38|425.18|0
1626810010000|2021-07-20 19:40:10|427.56|425.36|427.56|425.36|427.56|425.36|427.38|425.18|0
1626810020000|2021-07-20 19:40:20|427.65|425.45|427.56|425.36|427.74|425.54|427.56|425.36|0
1626810030000|2021-07-20 19:40:30|427.74|425.54|427.74|425.54|427.74|425.54|427.74|425.54|0
1626810040000|2021-07-20 19:40:40|427.56|425.36|427.38|425.18|427.56|425.36|427.38|425.18|0
1626810060000|2021-07-20 19:41:00|427.2|425|426.84|424.64|427.2|425|426.84|424.64|0
1626810080000|2021-07-20 19:41:20|426.65|424.45|426.84|424.64|426.84|424.64|426.65|424.45|0
1626810090000|2021-07-20 19:41:30|426.65|424.45|426.65|424.45|426.65|424.45|426.65|424.45|0
1626810100000|2021-07-20 19:41:40|427.02|424.82|427.02|424.82|427.02|424.82|427.02|424.82|0
1626810110000|2021-07-20 19:41:50|426.84|424.64|426.84|424.64|426.84|424.64|426.84|424.64|0
1626810120000|2021-07-20 19:42:00|426.65|424.45|426.84|424.64|426.84|424.64|426.65|424.45|0
1626810130000|2021-07-20 19:42:10|426.65|424.45|426.84|424.64|426.84|424.64|426.65|424.45|0
1626810140000|2021-07-20 19:42:20|427.02|424.82|427.02|424.82|427.02|424.82|427.02|424.82|0
1626810150000|2021-07-20 19:42:30|427.2|425|427.56|425.36|427.56|425.36|427.2|425|0
1626810160000|2021-07-20 19:42:40|427.74|425.54|428.1|425.9|428.1|425.9|427.74|425.54|0
1626810170000|2021-07-20 19:42:50|428.28|426.08|428.28|426.08|428.28|426.08|428.28|426.08|0
1626810180000|2021-07-20 19:43:00|428.1|425.9|427.92|425.72|428.1|425.9|427.92|425.72|0
1626810200000|2021-07-20 19:43:20|427.74|425.54|427.92|425.72|427.92|425.72|427.74|425.54|0
1626810210000|2021-07-20 19:43:30|427.74|425.54|427.74|425.54|427.74|425.54|427.74|425.54|0
1626810220000|2021-07-20 19:43:40|428.1|425.9|428.1|425.9|428.1|425.9|428.1|425.9|0
1626810230000|2021-07-20 19:43:50|427.92|425.72|427.74|425.54|427.92|425.72|427.74|425.54|0
1626810240000|2021-07-20 19:44:00|427.38|425.18|427.38|425.18|427.74|425.54|427.38|425.18|0
1626810250000|2021-07-20 19:44:10|427.2|425|427.02|424.82|427.2|425|427.02|424.82|0
1626810260000|2021-07-20 19:44:20|427.2|425|427.2|425|427.2|425|427.2|425|0
1626810270000|2021-07-20 19:44:30|427.1|424.9|427.02|424.82|427.1|424.9|426.83|424.63|0
1626810280000|2021-07-20 19:44:40|426.83|424.63|427.2|425|427.2|425|426.83|424.63|0
1626810290000|2021-07-20 19:44:50|427.1|424.9|427.02|424.82|427.2|425|427.02|424.82|0
1626810300000|2021-07-20 19:45:00|426.83|424.63|426.65|424.45|426.83|424.63|426.65|424.45|0
1626810310000|2021-07-20 19:45:10|426.47|424.27|426.83|424.63|426.83|424.63|426.47|424.27|0
1626810320000|2021-07-20 19:45:20|426.65|424.45|426.83|424.63|426.83|424.63|426.65|424.45|0
1626810330000|2021-07-20 19:45:30|426.65|424.45|426.83|424.63|426.83|424.63|426.65|424.45|0
1626810340000|2021-07-20 19:45:40|426.65|424.45|426.65|424.45|426.83|424.63|426.65|424.45|0
1626810360000|2021-07-20 19:46:00|426.83|424.63|427.38|425.18|427.38|425.18|426.83|424.63|0
1626810370000|2021-07-20 19:46:10|427.2|425|427.2|425|427.2|425|427.2|425|0
1626810380000|2021-07-20 19:46:20|427.01|424.81|427.2|425|427.2|425|427.01|424.81|0
1626810390000|2021-07-20 19:46:30|427.01|424.81|427.01|424.81|427.01|424.81|427.01|424.81|0
1626810400000|2021-07-20 19:46:40|426.83|424.63|427.01|424.81|427.01|424.81|426.83|424.63|0
1626810410000|2021-07-20 19:46:50|426.83|424.63|427.01|424.81|427.01|424.81|426.83|424.63|0
1626810420000|2021-07-20 19:47:00|426.83|424.63|426.83|424.63|426.83|424.63|426.83|424.63|0
1626810430000|2021-07-20 19:47:10|427.01|424.81|427.2|425|427.2|425|427.01|424.81|0
1626810440000|2021-07-20 19:47:20|427.01|424.81|427.01|424.81|427.01|424.81|427.01|424.81|0
1626810450000|2021-07-20 19:47:30|426.83|424.63|426.74|424.54|426.83|424.63|426.74|424.54|0
1626810460000|2021-07-20 19:47:40|426.65|424.45|426.65|424.45|426.65|424.45|426.65|424.45|0
1626810470000|2021-07-20 19:47:50|426.47|424.27|426.47|424.27|426.47|424.27|426.47|424.27|0
1626810480000|2021-07-20 19:48:00|426.65|424.45|426.47|424.27|426.65|424.45|426.47|424.27|0
1626810530000|2021-07-20 19:48:50|426.29|424.09|426.29|424.09|426.47|424.27|426.29|424.09|0
1626810540000|2021-07-20 19:49:00|426.47|424.27|426.47|424.27|426.47|424.27|426.47|424.27|0
1626810550000|2021-07-20 19:49:10|426.29|424.09|426.47|424.27|426.47|424.27|426.29|424.09|0
1626810560000|2021-07-20 19:49:20|426.29|424.09|426.29|424.09|426.29|424.09|426.29|424.09|0
1626810580000|2021-07-20 19:49:40|426.47|424.27|427.01|424.81|427.01|424.81|426.47|424.27|0
1626810590000|2021-07-20 19:49:50|427.19|424.99|427.38|425.18|427.38|425.18|427.01|424.81|0
1626810600000|2021-07-20 19:50:00|427.56|425.36|427.01|424.81|428.28|426.08|427.01|424.81|0
1626810610000|2021-07-20 19:50:10|427.19|424.99|427.56|425.36|427.56|425.36|426.83|424.63|0
1626810620000|2021-07-20 19:50:20|427.37|425.17|427.37|425.17|427.56|425.36|427.37|425.17|0
1626810630000|2021-07-20 19:50:30|427.01|424.81|427.56|425.36|427.56|425.36|427.01|424.81|0
1626810640000|2021-07-20 19:50:40|427.19|424.99|426.83|424.63|427.37|425.17|426.83|424.63|0
1626810650000|2021-07-20 19:50:50|426.47|424.27|426.65|424.45|426.65|424.45|426.29|424.09|0
1626810660000|2021-07-20 19:51:00|426.47|424.27|426.29|424.09|426.47|424.27|426.11|423.91|0
1626810670000|2021-07-20 19:51:10|426.11|423.91|425.75|423.55|426.11|423.91|425.75|423.55|0
1626810680000|2021-07-20 19:51:20|425.56|423.36|425.56|423.36|425.56|423.36|425.56|423.36|0
1626810690000|2021-07-20 19:51:30|425.65|423.45|425.56|423.36|425.65|423.45|425.56|423.36|0
1626810710000|2021-07-20 19:51:50|425.38|423.18|425.2|423|425.38|423.18|425.2|423|0
1626810720000|2021-07-20 19:52:00|425.02|422.82|424.66|422.46|425.02|422.82|424.66|422.46|0
1626810730000|2021-07-20 19:52:10|424.48|422.28|424.66|422.46|424.66|422.46|424.3|422.1|0
1626810740000|2021-07-20 19:52:20|424.48|422.28|423.94|421.74|424.48|422.28|423.58|421.38|0
1626810750000|2021-07-20 19:52:30|423.76|421.56|423.76|421.56|423.76|421.56|423.76|421.56|0
1626810760000|2021-07-20 19:52:40|423.94|421.74|424.12|421.92|424.12|421.92|423.76|421.56|0
1626810770000|2021-07-20 19:52:50|425.02|422.82|425.57|423.37|425.57|423.37|425.02|422.82|0
1626810780000|2021-07-20 19:53:00|425.75|423.55|426.11|423.91|426.11|423.91|425.75|423.55|0
1626810790000|2021-07-20 19:53:10|426.29|424.09|426.65|424.45|426.65|424.45|426.29|424.09|0
1626810800000|2021-07-20 19:53:20|426.84|424.64|426.29|424.09|426.84|424.64|426.29|424.09|0
1626810810000|2021-07-20 19:53:30|426.11|423.91|425.93|423.73|426.11|423.91|425.93|423.73|0
1626810820000|2021-07-20 19:53:40|425.75|423.55|426.47|424.27|426.47|424.27|425.75|423.55|0
1626810830000|2021-07-20 19:53:50|426.65|424.45|427.38|425.18|427.56|425.36|426.65|424.45|0
1626810840000|2021-07-20 19:54:00|427.56|425.36|426.84|424.64|427.56|425.36|426.84|424.64|0
1626810850000|2021-07-20 19:54:10|427.2|425|427.56|425.36|427.56|425.36|427.2|425|0
1626810860000|2021-07-20 19:54:20|427.74|425.54|427.38|425.18|427.74|425.54|427.38|425.18|0
1626810870000|2021-07-20 19:54:30|427.74|425.54|427.92|425.72|427.92|425.72|427.38|425.18|0
1626810880000|2021-07-20 19:54:40|428.29|426.09|427.92|425.72|428.29|426.09|427.92|425.72|0
1626810890000|2021-07-20 19:54:50|427.74|425.54|426.84|424.64|427.74|425.54|426.47|424.27|0
1626810900000|2021-07-20 19:55:00|426.65|424.45|425.57|423.37|426.65|424.45|425.39|423.19|0
1626810910000|2021-07-20 19:55:10|425.93|423.73|426.47|424.27|426.47|424.27|425.93|423.73|0
1626810920000|2021-07-20 19:55:20|425.57|423.37|424.84|422.64|425.57|423.37|424.84|422.64|0
1626810930000|2021-07-20 19:55:30|424.66|422.46|424.48|422.28|424.66|422.46|424.48|422.28|0
1626810940000|2021-07-20 19:55:40|424.3|422.1|424.48|422.28|424.48|422.28|424.3|422.1|0
1626810950000|2021-07-20 19:55:50|424.3|422.1|424.3|422.1|424.66|422.46|424.12|421.92|0
1626810960000|2021-07-20 19:56:00|424.12|421.92|424.12|421.92|424.12|421.92|423.94|421.74|0
1626810970000|2021-07-20 19:56:10|423.76|421.56|423.76|421.56|423.94|421.74|423.76|421.56|0
1626810980000|2021-07-20 19:56:20|423.94|421.74|423.94|421.74|424.12|421.92|423.76|421.56|0
1626810990000|2021-07-20 19:56:30|423.58|421.38|423.58|421.38|423.76|421.56|423.58|421.38|0
1626811000000|2021-07-20 19:56:40|423.39|421.19|423.39|421.19|423.58|421.38|423.21|421.01|0
1626811010000|2021-07-20 19:56:50|423.21|421.01|423.03|420.83|423.21|421.01|423.03|420.83|0
1626811020000|2021-07-20 19:57:00|422.67|420.47|422.67|420.47|422.67|420.47|422.31|420.11|0
1626811030000|2021-07-20 19:57:10|423.21|421.01|423.39|421.19|423.39|421.19|423.21|421.01|0
1626811040000|2021-07-20 19:57:20|423.76|421.56|424.12|421.92|424.12|421.92|423.76|421.56|0
1626811050000|2021-07-20 19:57:30|423.76|421.56|423.39|421.19|423.94|421.74|423.39|421.19|0
1626811060000|2021-07-20 19:57:40|423.21|421.01|423.21|421.01|423.21|421.01|423.03|420.83|0
1626811070000|2021-07-20 19:57:50|423.03|420.83|423.39|421.19|423.39|421.19|423.03|420.83|0
1626811080000|2021-07-20 19:58:00|423.76|421.56|422.85|420.65|423.76|421.56|422.67|420.47|0
1626811090000|2021-07-20 19:58:10|422.31|420.11|422.31|420.11|422.49|420.29|422.31|420.11|0
1626811100000|2021-07-20 19:58:20|422.13|419.93|421.95|419.75|422.13|419.93|421.77|419.57|0
1626811110000|2021-07-20 19:58:30|421.59|419.39|421.41|419.21|421.59|419.39|421.23|419.03|0
1626811120000|2021-07-20 19:58:40|421.95|419.75|421.41|419.21|422.13|419.93|421.41|419.21|0
1626811130000|2021-07-20 19:58:50|421.77|419.57|421.41|419.21|421.77|419.57|421.41|419.21|0
1626811140000|2021-07-20 19:59:00|421.23|419.03|421.59|419.39|421.95|419.75|421.23|419.03|0
1626811150000|2021-07-20 19:59:10|421.23|419.03|421.05|418.85|421.23|419.03|421.05|418.85|0
1626811160000|2021-07-20 19:59:20|420.87|418.67|421.59|419.39|421.59|419.39|420.87|418.67|0
1626811170000|2021-07-20 19:59:30|421.77|419.57|421.23|419.03|421.77|419.57|421.23|419.03|0
1626811180000|2021-07-20 19:59:40|421.41|419.21|421.59|419.39|421.59|419.39|421.05|418.85|0
1626811190000|2021-07-20 19:59:50|421.41|419.21|420.87|418.67|421.41|419.21|420.87|418.67|0
1626811200000|2021-07-20 20:00:00|421.23|419.03|421.23|419.03|421.23|419.03|421.23|419.03|0
1626811210000|2021-07-20 20:00:10|420.69|418.49|421.41|419.21|421.41|419.21|420.69|418.49|0
1626811220000|2021-07-20 20:00:20|421.59|419.39|420.51|418.31|421.59|419.39|420.51|418.31|0
1626811230000|2021-07-20 20:00:30|420.69|418.49|420.69|418.49|420.69|418.49|420.51|418.31|0
1626811240000|2021-07-20 20:00:40|420.51|418.31|420.69|418.49|420.69|418.49|420.51|418.31|0
1626811250000|2021-07-20 20:00:50|420.51|418.31|420.33|418.13|420.51|418.31|420.33|418.13|0
1626811260000|2021-07-20 20:01:00|420.51|418.31|420.69|418.49|420.69|418.49|420.51|418.31|0
1626811270000|2021-07-20 20:01:10|420.51|418.31|420.51|418.31|420.69|418.49|420.51|418.31|0
1626811280000|2021-07-20 20:01:20|420.33|418.13|420.69|418.49|420.69|418.49|420.33|418.13|0
1626811290000|2021-07-20 20:01:30|420.51|418.31|420.32|418.12|420.51|418.31|420.32|418.12|0
1626811300000|2021-07-20 20:01:40|420.51|418.31|420.51|418.31|420.69|418.49|420.51|418.31|0
1626811310000|2021-07-20 20:01:50|420.69|418.49|420.5|418.3|420.87|418.67|420.5|418.3|0
1626811320000|2021-07-20 20:02:00|420.69|418.49|420.69|418.49|420.69|418.49|420.69|418.49|0
1626811330000|2021-07-20 20:02:10|420.87|418.67|420.87|418.67|420.87|418.67|420.87|418.67|0
1626811340000|2021-07-20 20:02:20|421.23|419.03|421.23|419.03|421.23|419.03|421.23|419.03|0
1626811350000|2021-07-20 20:02:30|421.41|419.21|421.41|419.21|421.59|419.39|421.41|419.21|0
1626811360000|2021-07-20 20:02:40|421.59|419.39|421.59|419.39|421.59|419.39|421.59|419.39|0
1626811370000|2021-07-20 20:02:50|421.77|419.57|421.41|419.21|421.77|419.57|421.41|419.21|0
1626811380000|2021-07-20 20:03:00|421.23|419.03|421.05|418.85|421.23|419.03|421.05|418.85|0
1626811390000|2021-07-20 20:03:10|420.86|418.66|420.5|418.3|420.86|418.66|420.5|418.3|0
1626811400000|2021-07-20 20:03:20|420.68|418.48|420.68|418.48|420.68|418.48|420.68|418.48|0
1626811410000|2021-07-20 20:03:30|420.5|418.3|420.5|418.3|420.5|418.3|420.5|418.3|0
1626811430000|2021-07-20 20:03:50|420.32|418.12|420.32|418.12|420.32|418.12|420.32|418.12|0
1626811490000|2021-07-20 20:04:50|420.5|418.3|420.5|418.3|420.5|418.3|420.32|418.12|0
1626811500000|2021-07-20 20:05:00|420.32|418.12|420.5|418.3|420.5|418.3|420.32|418.12|0
1626811510000|2021-07-20 20:05:10|420.68|418.48|420.68|418.48|420.68|418.48|420.5|418.3|0
1626811520000|2021-07-20 20:05:20|420.5|418.3|420.5|418.3|420.68|418.48|420.5|418.3|0
1626811530000|2021-07-20 20:05:30|420.68|418.48|420.86|418.66|420.86|418.66|420.68|418.48|0
1626811550000|2021-07-20 20:05:50|421.22|419.02|421.04|418.84|421.22|419.02|421.04|418.84|0
1626811560000|2021-07-20 20:06:00|420.86|418.66|421.04|418.84|421.04|418.84|420.77|418.57|0
1626811570000|2021-07-20 20:06:10|421.22|419.02|421.22|419.02|421.22|419.02|421.22|419.02|0
1626811580000|2021-07-20 20:06:20|421.4|419.2|421.4|419.2|421.4|419.2|421.4|419.2|0
1626811600000|2021-07-20 20:06:40|421.22|419.02|421.22|419.02|421.4|419.2|421.22|419.02|0
1626811610000|2021-07-20 20:06:50|422.57|420.37|422.49|420.29|422.67|420.47|422.31|420.11|0
1626811620000|2021-07-20 20:07:00|422.13|419.93|421.94|419.74|422.13|419.93|421.94|419.74|0
1626811630000|2021-07-20 20:07:10|422.13|419.93|422.13|419.93|422.13|419.93|422.13|419.93|0
1626811640000|2021-07-20 20:07:20|422.31|420.11|422.13|419.93|422.31|420.11|422.13|419.93|0
1626811650000|2021-07-20 20:07:30|422.31|420.11|422.31|420.11|422.31|420.11|422.31|420.11|0
1626811660000|2021-07-20 20:07:40|422.39|420.19|422.31|420.11|422.39|420.19|422.31|420.11|0
1626811670000|2021-07-20 20:07:50|422.13|419.93|421.94|419.74|422.13|419.93|421.94|419.74|0
1626811680000|2021-07-20 20:08:00|422.12|419.92|421.94|419.74|422.12|419.92|421.94|419.74|0
1626811690000|2021-07-20 20:08:10|421.76|419.56|421.58|419.38|421.76|419.56|421.58|419.38|0
1626811710000|2021-07-20 20:08:30|421.94|419.74|421.94|419.74|421.94|419.74|421.94|419.74|0
1626811720000|2021-07-20 20:08:40|422.12|419.92|422.12|419.92|422.12|419.92|422.12|419.92|0
1626811730000|2021-07-20 20:08:50|421.94|419.74|422.12|419.92|422.12|419.92|421.94|419.74|0
1626811740000|2021-07-20 20:09:00|422.3|420.1|422.49|420.29|422.49|420.29|422.3|420.1|0
1626811750000|2021-07-20 20:09:10|422.67|420.47|422.85|420.65|422.85|420.65|422.67|420.47|0
1626811760000|2021-07-20 20:09:20|422.67|420.47|422.85|420.65|422.85|420.65|422.67|420.47|0
1626811790000|2021-07-20 20:09:50|422.67|420.47|422.67|420.47|422.67|420.47|422.67|420.47|0
1626811800000|2021-07-20 20:10:00|422.49|420.29|422.3|420.1|422.67|420.47|422.3|420.1|0
1626811810000|2021-07-20 20:10:10|422.12|419.92|422.48|420.28|422.48|420.28|422.12|419.92|0
1626811820000|2021-07-20 20:10:20|422.3|420.1|422.48|420.28|422.48|420.28|422.3|420.1|0
1626811840000|2021-07-20 20:10:40|422.3|420.1|422.3|420.1|422.3|420.1|422.3|420.1|0
1626811860000|2021-07-20 20:11:00|422.48|420.28|422.67|420.47|422.67|420.47|422.48|420.28|0
1626811870000|2021-07-20 20:11:10|422.48|420.28|422.48|420.28|422.67|420.47|422.48|420.28|0
1626811890000|2021-07-20 20:11:30|422.66|420.46|422.66|420.46|422.66|420.46|422.66|420.46|0
1626811900000|2021-07-20 20:11:40|422.48|420.28|422.48|420.28|422.48|420.28|422.48|420.28|0
1626811910000|2021-07-20 20:11:50|422.3|420.1|422.48|420.28|422.66|420.46|422.3|420.1|0
1626811930000|2021-07-20 20:12:10|422.66|420.46|422.85|420.65|422.85|420.65|422.66|420.46|0
1626811940000|2021-07-20 20:12:20|423.03|420.83|423.03|420.83|423.03|420.83|423.03|420.83|0
1626811950000|2021-07-20 20:12:30|422.84|420.64|423.03|420.83|423.03|420.83|422.84|420.64|0
1626811960000|2021-07-20 20:12:40|422.84|420.64|423.03|420.83|423.03|420.83|422.84|420.64|0
1626811980000|2021-07-20 20:13:00|423.21|421.01|423.21|421.01|423.39|421.19|423.03|420.83|0
1626811990000|2021-07-20 20:13:10|423.39|421.19|423.75|421.55|423.75|421.55|423.39|421.19|0
1626812000000|2021-07-20 20:13:20|423.93|421.73|424.29|422.09|424.29|422.09|423.93|421.73|0
1626812010000|2021-07-20 20:13:30|424.47|422.27|424.47|422.27|424.47|422.27|424.47|422.27|0
1626812020000|2021-07-20 20:13:40|424.65|422.45|424.29|422.09|424.65|422.45|424.29|422.09|0
1626812030000|2021-07-20 20:13:50|424.47|422.27|424.29|422.09|424.47|422.27|424.11|421.91|0
1626812040000|2021-07-20 20:14:00|424.47|422.27|424.47|422.27|424.47|422.27|424.47|422.27|0
1626812060000|2021-07-20 20:14:20|424.29|422.09|424.47|422.27|424.47|422.27|424.29|422.09|0
1626812070000|2021-07-20 20:14:30|424.29|422.09|424.29|422.09|424.29|422.09|424.29|422.09|0
1626812080000|2021-07-20 20:14:40|424.11|421.91|424.11|421.91|424.11|421.91|424.11|421.91|0
1626812120000|2021-07-20 20:15:20|424.31|421.71|424.31|421.71|424.31|421.71|424.31|421.71|0
1626812170000|2021-07-20 20:16:10|424.49|421.89|424.49|421.89|424.49|421.89|424.49|421.89|0
1626812180000|2021-07-20 20:16:20|424.31|421.71|424.31|421.71|424.31|421.71|424.31|421.71|0
1626812340000|2021-07-20 20:19:00|424.49|421.89|424.31|421.71|424.49|421.89|424.31|421.71|0
1626812590000|2021-07-20 20:23:10|424.3|421.7|424.3|421.7|424.3|421.7|424.3|421.7|0
1626812660000|2021-07-20 20:24:20|424.49|421.89|424.3|421.7|424.49|421.89|424.3|421.7|0
1626812670000|2021-07-20 20:24:30|424.49|421.89|424.49|421.89|424.49|421.89|424.49|421.89|0
1626812680000|2021-07-20 20:24:40|424.3|421.7|424.3|421.7|424.3|421.7|424.3|421.7|0
1626812690000|2021-07-20 20:24:50|424.49|421.89|424.49|421.89|424.49|421.89|424.49|421.89|0
1626812700000|2021-07-20 20:25:00|424.48|421.88|424.48|421.88|424.48|421.88|424.48|421.88|0
1626812790000|2021-07-20 20:26:30|424.39|421.79|424.3|421.7|424.39|421.79|424.3|421.7|0
1626812800000|2021-07-20 20:26:40|424.48|421.88|424.48|421.88|424.48|421.88|424.48|421.88|0
1626812820000|2021-07-20 20:27:00|424.3|421.7|424.3|421.7|424.3|421.7|424.3|421.7|0
1626812940000|2021-07-20 20:29:00|423.58|420.98|423.58|420.98|423.58|420.98|423.58|420.98|0
1626812950000|2021-07-20 20:29:10|423.76|421.16|423.94|421.34|423.94|421.34|423.76|421.16|0
1626812960000|2021-07-20 20:29:20|423.85|421.25|423.94|421.34|423.94|421.34|423.85|421.25|0
1626812970000|2021-07-20 20:29:30|424.12|421.52|424.12|421.52|424.12|421.52|424.12|421.52|0
1626812980000|2021-07-20 20:29:40|424.3|421.7|424.3|421.7|424.3|421.7|424.3|421.7|0
1626813050000|2021-07-20 20:30:50|424.12|421.52|424.12|421.52|424.12|421.52|424.12|421.52|0
1626813060000|2021-07-20 20:31:00|423.94|421.34|423.94|421.34|423.94|421.34|423.94|421.34|0
1626813070000|2021-07-20 20:31:10|424.12|421.52|424.12|421.52|424.12|421.52|424.12|421.52|0
1626813090000|2021-07-20 20:31:30|424.03|421.43|423.94|421.34|424.03|421.43|423.94|421.34|0
1626813140000|2021-07-20 20:32:20|423.76|421.16|423.76|421.16|423.76|421.16|423.76|421.16|0
1626813160000|2021-07-20 20:32:40|423.58|420.98|423.58|420.98|423.58|420.98|423.58|420.98|0
1626813170000|2021-07-20 20:32:50|423.76|421.16|423.76|421.16|423.76|421.16|423.76|421.16|0
1626813180000|2021-07-20 20:33:00|423.58|420.98|423.58|420.98|423.58|420.98|423.58|420.98|0
1626813200000|2021-07-20 20:33:20|423.22|420.62|423.22|420.62|423.22|420.62|423.22|420.62|0
1626813220000|2021-07-20 20:33:40|423.4|420.8|423.4|420.8|423.4|420.8|423.4|420.8|0
1626813230000|2021-07-20 20:33:50|423.58|420.98|423.4|420.8|423.58|420.98|423.4|420.8|0
1626813240000|2021-07-20 20:34:00|423.3|420.7|423.22|420.62|423.3|420.7|423.22|420.62|0
1626813250000|2021-07-20 20:34:10|423.4|420.8|423.22|420.62|423.4|420.8|423.22|420.62|0
1626813260000|2021-07-20 20:34:20|423.4|420.8|423.4|420.8|423.4|420.8|423.4|420.8|0
1626813270000|2021-07-20 20:34:30|423.3|420.7|423.4|420.8|423.4|420.8|423.3|420.7|0
1626813320000|2021-07-20 20:35:20|423.76|421.16|423.94|421.34|423.94|421.34|423.76|421.16|0
1626813340000|2021-07-20 20:35:40|423.76|421.16|423.94|421.34|423.94|421.34|423.76|421.16|0
1626813350000|2021-07-20 20:35:50|423.76|421.16|423.76|421.16|423.76|421.16|423.76|421.16|0
1626813370000|2021-07-20 20:36:10|423.84|421.24|423.84|421.24|423.84|421.24|423.84|421.24|0
1626813380000|2021-07-20 20:36:20|423.94|421.34|423.94|421.34|423.94|421.34|423.94|421.34|0
1626813390000|2021-07-20 20:36:30|423.76|421.16|423.94|421.34|423.94|421.34|423.76|421.16|0
1626813400000|2021-07-20 20:36:40|423.76|421.16|423.76|421.16|423.76|421.16|423.76|421.16|0
1626813430000|2021-07-20 20:37:10|423.94|421.34|423.94|421.34|423.94|421.34|423.94|421.34|0
1626813500000|2021-07-20 20:38:20|423.84|421.24|423.94|421.34|423.94|421.34|423.84|421.24|0
1626813520000|2021-07-20 20:38:40|423.76|421.16|423.76|421.16|423.76|421.16|423.76|421.16|0
1626813540000|2021-07-20 20:39:00|423.57|420.97|423.57|420.97|423.57|420.97|423.57|420.97|0
1626813660000|2021-07-20 20:41:00|423.48|420.88|423.48|420.88|423.57|420.97|423.48|420.88|0
1626813670000|2021-07-20 20:41:10|423.57|420.97|423.57|420.97|423.57|420.97|423.57|420.97|0
1626813690000|2021-07-20 20:41:30|423.48|420.88|423.39|420.79|423.48|420.88|423.39|420.79|0
1626813710000|2021-07-20 20:41:50|423.57|420.97|423.57|420.97|423.57|420.97|423.57|420.97|0
1626813760000|2021-07-20 20:42:40|423.39|420.79|423.39|420.79|423.39|420.79|423.39|420.79|0
1626813770000|2021-07-20 20:42:50|423.57|420.97|423.57|420.97|423.75|421.15|423.57|420.97|0
1626813820000|2021-07-20 20:43:40|423.75|421.15|423.75|421.15|423.75|421.15|423.75|421.15|0
1626813840000|2021-07-20 20:44:00|423.66|421.06|423.75|421.15|423.75|421.15|423.66|421.06|0
1626813850000|2021-07-20 20:44:10|423.93|421.33|423.93|421.33|423.93|421.33|423.93|421.33|0
1626813870000|2021-07-20 20:44:30|424.11|421.51|424.11|421.51|424.11|421.51|424.11|421.51|0
1626813880000|2021-07-20 20:44:40|423.93|421.33|424.11|421.51|424.11|421.51|423.93|421.33|0
1626813890000|2021-07-20 20:44:50|423.93|421.33|423.93|421.33|423.93|421.33|423.93|421.33|0
1626813900000|2021-07-20 20:45:00|424.11|421.51|424.11|421.51|424.11|421.51|424.11|421.51|0
1626813910000|2021-07-20 20:45:10|423.93|421.33|423.93|421.33|423.93|421.33|423.93|421.33|0
1626813950000|2021-07-20 20:45:50|424.02|421.42|423.93|421.33|424.02|421.42|423.93|421.33|0
1626813980000|2021-07-20 20:46:20|423.75|421.15|423.75|421.15|423.75|421.15|423.75|421.15|0
1626814040000|2021-07-20 20:47:20|423.57|420.97|423.75|421.15|423.75|421.15|423.57|420.97|0
1626814070000|2021-07-20 20:47:50|423.66|421.06|423.75|421.15|423.75|421.15|423.66|421.06|0
1626814090000|2021-07-20 20:48:10|423.57|420.97|423.57|420.97|423.57|420.97|423.57|420.97|0
1626814140000|2021-07-20 20:49:00|423.39|420.79|423.21|420.61|423.39|420.79|423.21|420.61|0
1626814160000|2021-07-20 20:49:20|423.39|420.79|423.21|420.61|423.39|420.79|423.21|420.61|0
1626814170000|2021-07-20 20:49:30|423.39|420.79|423.21|420.61|423.39|420.79|423.21|420.61|0
1626814180000|2021-07-20 20:49:40|423.29|420.69|423.39|420.79|423.39|420.79|423.29|420.69|0
1626814210000|2021-07-20 20:50:10|423.57|420.97|423.57|420.97|423.57|420.97|423.57|420.97|0
1626814230000|2021-07-20 20:50:30|423.75|421.15|423.75|421.15|423.75|421.15|423.75|421.15|0
1626814240000|2021-07-20 20:50:40|423.57|420.97|423.57|420.97|423.57|420.97|423.57|420.97|0
1626814250000|2021-07-20 20:50:50|423.66|421.06|423.75|421.15|423.75|421.15|423.66|421.06|0
1626814260000|2021-07-20 20:51:00|423.66|421.06|423.75|421.15|423.75|421.15|423.66|421.06|0
1626814270000|2021-07-20 20:51:10|424.02|421.42|424.11|421.51|424.11|421.51|424.02|421.42|0
1626814290000|2021-07-20 20:51:30|423.93|421.33|423.93|421.33|423.93|421.33|423.93|421.33|0
1626814300000|2021-07-20 20:51:40|423.75|421.15|423.75|421.15|423.75|421.15|423.75|421.15|0
1626814360000|2021-07-20 20:52:40|423.93|421.33|423.93|421.33|423.93|421.33|423.93|421.33|0
1626814380000|2021-07-20 20:53:00|423.84|421.24|423.93|421.33|423.93|421.33|423.84|421.24|0
1626814420000|2021-07-20 20:53:40|423.75|421.15|423.93|421.33|423.93|421.33|423.75|421.15|0
1626814440000|2021-07-20 20:54:00|424.11|421.51|424.11|421.51|424.11|421.51|424.11|421.51|0
1626814470000|2021-07-20 20:54:30|424.29|421.69|424.47|421.87|424.47|421.87|424.29|421.69|0
1626814480000|2021-07-20 20:54:40|424.38|421.78|424.29|421.69|424.38|421.78|424.29|421.69|0
1626814490000|2021-07-20 20:54:50|424.47|421.87|424.47|421.87|424.47|421.87|424.47|421.87|0
1626814500000|2021-07-20 20:55:00|424.65|422.05|424.29|421.69|424.65|422.05|424.29|421.69|0
1626814510000|2021-07-20 20:55:10|424.11|421.51|424.11|421.51|424.11|421.51|424.11|421.51|0
1626814540000|2021-07-20 20:55:40|424.01|421.41|423.93|421.33|424.01|421.41|423.93|421.33|0
1626814550000|2021-07-20 20:55:50|424.01|421.41|423.93|421.33|424.01|421.41|423.93|421.33|0
1626814570000|2021-07-20 20:56:10|424.01|421.41|423.93|421.33|424.01|421.41|423.93|421.33|0
1626814580000|2021-07-20 20:56:20|424.11|421.51|424.11|421.51|424.11|421.51|424.11|421.51|0
1626814600000|2021-07-20 20:56:40|424.01|421.41|423.93|421.33|424.01|421.41|423.93|421.33|0
1626814650000|2021-07-20 20:57:30|424.01|421.41|424.11|421.51|424.11|421.51|424.01|421.41|0
1626814670000|2021-07-20 20:57:50|424.29|421.69|424.29|421.69|424.29|421.69|424.29|421.69|0
1626814680000|2021-07-20 20:58:00|424.11|421.51|424.11|421.51|424.11|421.51|424.11|421.51|0
1626814690000|2021-07-20 20:58:10|423.93|421.33|423.93|421.33|423.93|421.33|423.93|421.33|0
1626814750000|2021-07-20 20:59:10|424.11|421.51|423.93|421.33|424.11|421.51|423.93|421.33|0
1626814790000|2021-07-20 20:59:50|424.01|421.41|424.01|421.41|424.01|421.41|423.83|421.23|0
1626814800000|2021-07-20 21:00:00|424.21|421.61|424.21|421.61|424.21|421.61|424.21|421.61|0
1626814810000|2021-07-20 21:00:10|424.28|421.68|424.28|421.68|424.28|421.68|424.28|421.68|0
1626814820000|2021-07-20 21:00:20|424.34|421.74|424.34|421.74|424.34|421.74|424.34|421.74|0
1626814900000|2021-07-20 21:01:40|424.07|421.47|424.07|421.47|424.07|421.47|424.07|421.47|0
1626814910000|2021-07-20 21:01:50|423.94|421.34|423.89|421.29|423.94|421.34|423.89|421.29|0
1626814920000|2021-07-20 21:02:00|423.7|421.1|423.68|421.08|423.7|421.1|423.68|421.08|0
1626814950000|2021-07-20 21:02:30|423.75|421.15|423.75|421.15|423.75|421.15|423.75|421.15|0
1626815040000|2021-07-20 21:04:00|423.65|421.05|423.65|421.05|423.65|421.05|423.65|421.05|0
1626815050000|2021-07-20 21:04:10|423.62|421.02|423.62|421.02|423.62|421.02|423.62|421.02|0
1626815060000|2021-07-20 21:04:20|423.3|420.7|423.3|420.7|423.3|420.7|423.3|420.7|0
1626815070000|2021-07-20 21:04:30|423.65|421.05|423.62|421.02|423.68|421.08|423.62|421.02|0
1626815120000|2021-07-20 21:05:20|423.44|420.84|423.44|420.84|423.44|420.84|423.44|420.84|0
1626815130000|2021-07-20 21:05:30|423.46|420.86|423.46|420.86|423.46|420.86|423.46|420.86|0
1626815180000|2021-07-20 21:06:20|423.49|420.89|423.49|420.89|423.49|420.89|423.49|420.89|0
1626815210000|2021-07-20 21:06:50|423.36|420.76|423.36|420.76|423.36|420.76|423.36|420.76|0
1626815220000|2021-07-20 21:07:00|423.33|420.73|423.33|420.73|423.33|420.73|423.33|420.73|0
1626815240000|2021-07-20 21:07:20|423.44|420.84|423.36|420.76|423.44|420.84|423.33|420.73|0
1626815280000|2021-07-20 21:08:00|423.33|420.73|423.33|420.73|423.33|420.73|423.33|420.73|0
1626815290000|2021-07-20 21:08:10|423.36|420.76|423.38|420.78|423.38|420.78|423.36|420.76|0
1626815310000|2021-07-20 21:08:30|423.36|420.76|423.38|420.78|423.38|420.78|423.36|420.76|0
1626815340000|2021-07-20 21:09:00|423.33|420.73|423.33|420.73|423.33|420.73|423.33|420.73|0
1626815400000|2021-07-20 21:10:00|423.41|420.81|423.41|420.81|423.41|420.81|423.41|420.81|0
1626815410000|2021-07-20 21:10:10|423.33|420.73|423.33|420.73|423.33|420.73|423.33|420.73|0
1626815480000|2021-07-20 21:11:20|423.36|420.76|423.54|420.94|423.54|420.94|423.36|420.76|0
1626815490000|2021-07-20 21:11:30|423.44|420.84|423.44|420.84|423.44|420.84|423.44|420.84|0
1626815500000|2021-07-20 21:11:40|423.49|420.89|423.52|420.92|423.52|420.92|423.49|420.89|0
1626815510000|2021-07-20 21:11:50|423.41|420.81|423.46|420.86|423.46|420.86|423.36|420.76|0
1626815530000|2021-07-20 21:12:10|423.36|420.76|423.36|420.76|423.36|420.76|423.36|420.76|0
1626815570000|2021-07-20 21:12:50|423.38|420.78|423.38|420.78|423.38|420.78|423.38|420.78|0
1626815610000|2021-07-20 21:13:30|423.36|420.76|423.36|420.76|423.36|420.76|423.36|420.76|0
1626815660000|2021-07-20 21:14:20|423.35|420.75|423.35|420.75|423.35|420.75|423.35|420.75|0
1626815670000|2021-07-20 21:14:30|423.25|420.65|423.25|420.65|423.25|420.65|423.25|420.65|0
1626815720000|2021-07-20 21:15:20|423.27|420.67|423.27|420.67|423.27|420.67|423.27|420.67|0
1626815740000|2021-07-20 21:15:40|423.2|420.6|423.2|420.6|423.2|420.6|423.2|420.6|0
1626815760000|2021-07-20 21:16:00|423.14|420.54|423.14|420.54|423.14|420.54|423.14|420.54|0
1626815770000|2021-07-20 21:16:10|423.27|420.67|423.25|420.65|423.27|420.67|423.25|420.65|0
1626815790000|2021-07-20 21:16:30|423.22|420.62|423.19|420.59|423.22|420.62|423.19|420.59|0
1626815800000|2021-07-20 21:16:40|423.22|420.62|423.22|420.62|423.22|420.62|423.22|420.62|0
1626815810000|2021-07-20 21:16:50|423.19|420.59|423.19|420.59|423.19|420.59|423.19|420.59|0
1626815830000|2021-07-20 21:17:10|423.12|420.52|423.12|420.52|423.12|420.52|423.12|420.52|0
1626815840000|2021-07-20 21:17:20|423.09|420.49|423.09|420.49|423.09|420.49|423.09|420.49|0
1626815900000|2021-07-20 21:18:20|423.11|420.51|423.3|420.7|423.3|420.7|423.11|420.51|0
1626815910000|2021-07-20 21:18:30|423.11|420.51|423.11|420.51|423.11|420.51|423.11|420.51|0
1626815940000|2021-07-20 21:19:00|423.29|420.69|423.35|420.75|423.35|420.75|423.29|420.69|0
1626815950000|2021-07-20 21:19:10|423.22|420.62|423.22|420.62|423.22|420.62|423.22|420.62|0
1626815970000|2021-07-20 21:19:30|423.16|420.56|423.16|420.56|423.16|420.56|423.16|420.56|0
1626815980000|2021-07-20 21:19:40|423.19|420.59|423.32|420.72|423.32|420.72|423.19|420.59|0
1626815990000|2021-07-20 21:19:50|423.35|420.75|423.24|420.64|423.35|420.75|423.24|420.64|0
1626816020000|2021-07-20 21:20:20|423.27|420.67|423.27|420.67|423.27|420.67|423.27|420.67|0
1626816030000|2021-07-20 21:20:30|423.24|420.64|423.21|420.61|423.24|420.64|423.21|420.61|0
1626816050000|2021-07-20 21:20:50|423.14|420.54|423.14|420.54|423.14|420.54|423.14|420.54|0
1626816060000|2021-07-20 21:21:00|423.16|420.56|423.16|420.56|423.16|420.56|423.16|420.56|0
1626816100000|2021-07-20 21:21:40|423.19|420.59|423.19|420.59|423.19|420.59|423.19|420.59|0
1626816170000|2021-07-20 21:22:50|423.21|420.61|423.21|420.61|423.21|420.61|423.21|420.61|0
1626816200000|2021-07-20 21:23:20|423.24|420.64|423.24|420.64|423.24|420.64|423.24|420.64|0
1626816250000|2021-07-20 21:24:10|423.29|420.69|423.29|420.69|423.29|420.69|423.29|420.69|0
1626816270000|2021-07-20 21:24:30|423.14|420.54|423.14|420.54|423.14|420.54|423.14|420.54|0
1626816280000|2021-07-20 21:24:40|423.27|420.67|423.27|420.67|423.27|420.67|423.27|420.67|0
1626816310000|2021-07-20 21:25:10|423.29|420.69|423.29|420.69|423.29|420.69|423.29|420.69|0
1626816320000|2021-07-20 21:25:20|423.21|420.61|423.21|420.61|423.21|420.61|423.21|420.61|0
1626816330000|2021-07-20 21:25:30|423.19|420.59|423.19|420.59|423.19|420.59|423.19|420.59|0
1626816340000|2021-07-20 21:25:40|423.16|420.56|423.14|420.54|423.16|420.56|423.14|420.54|0
1626816350000|2021-07-20 21:25:50|423.19|420.59|423.16|420.56|423.19|420.59|423.16|420.56|0
1626816360000|2021-07-20 21:26:00|423.19|420.59|423.16|420.56|423.19|420.59|423.16|420.56|0
1626816380000|2021-07-20 21:26:20|423.11|420.51|423.11|420.51|423.11|420.51|423.11|420.51|0
1626816420000|2021-07-20 21:27:00|423.14|420.54|423.14|420.54|423.14|420.54|423.14|420.54|0
1626816440000|2021-07-20 21:27:20|423.19|420.59|423.19|420.59|423.19|420.59|423.19|420.59|0
1626816500000|2021-07-20 21:28:20|423.16|420.56|423.14|420.54|423.16|420.56|423.14|420.54|0
1626816520000|2021-07-20 21:28:40|423.19|420.59|423.19|420.59|423.19|420.59|423.19|420.59|0
1626816530000|2021-07-20 21:28:50|423.21|420.61|423.21|420.61|423.21|420.61|423.21|420.61|0
1626816560000|2021-07-20 21:29:20|423.19|420.59|423.19|420.59|423.19|420.59|423.19|420.59|0
1626816580000|2021-07-20 21:29:40|423.24|420.64|423.24|420.64|423.24|420.64|423.24|420.64|0
1626816670000|2021-07-20 21:31:10|423.19|420.59|423.19|420.59|423.19|420.59|423.19|420.59|0
1626816810000|2021-07-20 21:33:30|423.24|420.64|423.24|420.64|423.24|420.64|423.24|420.64|0
1626816820000|2021-07-20 21:33:40|423.21|420.61|423.21|420.61|423.21|420.61|423.21|420.61|0
1626817000000|2021-07-20 21:36:40|423.26|420.66|423.26|420.66|423.26|420.66|423.26|420.66|0
1626817090000|2021-07-20 21:38:10|423.21|420.61|423.21|420.61|423.21|420.61|423.21|420.61|0
1626817250000|2021-07-20 21:40:50|423.23|420.63|423.23|420.63|423.23|420.63|423.23|420.63|0
1626817270000|2021-07-20 21:41:10|423.26|420.66|423.26|420.66|423.26|420.66|423.26|420.66|0
1626817290000|2021-07-20 21:41:30|423.23|420.63|423.18|420.58|423.23|420.63|423.18|420.58|0
1626817320000|2021-07-20 21:42:00|423.2|420.6|423.2|420.6|423.2|420.6|423.2|420.6|0
1626817410000|2021-07-20 21:43:30|423.23|420.63|423.23|420.63|423.23|420.63|423.23|420.63|0
1626817430000|2021-07-20 21:43:50|423.26|420.66|423.23|420.63|423.26|420.66|423.23|420.63|0
1626817450000|2021-07-20 21:44:10|423.26|420.66|423.26|420.66|423.26|420.66|423.26|420.66|0
1626817480000|2021-07-20 21:44:40|423.23|420.63|423.23|420.63|423.23|420.63|423.23|420.63|0
1626817660000|2021-07-20 21:47:40|423.2|420.6|423.2|420.6|423.2|420.6|423.2|420.6|0
1626817760000|2021-07-20 21:49:20|423.23|420.63|423.23|420.63|423.23|420.63|423.23|420.63|0
1626817830000|2021-07-20 21:50:30|423.28|420.68|423.28|420.68|423.28|420.68|423.28|420.68|0
1626817840000|2021-07-20 21:50:40|423.39|420.79|423.31|420.71|423.39|420.79|423.31|420.71|0
1626817860000|2021-07-20 21:51:00|423.28|420.68|423.28|420.68|423.28|420.68|423.28|420.68|0
1626817880000|2021-07-20 21:51:20|423.23|420.63|423.23|420.63|423.23|420.63|423.23|420.63|0
1626817970000|2021-07-20 21:52:50|423.26|420.66|423.26|420.66|423.26|420.66|423.26|420.66|0
1626818100000|2021-07-20 21:55:00|423.28|420.68|423.28|420.68|423.28|420.68|423.28|420.68|0
1626818190000|2021-07-20 21:56:30|423.39|420.79|423.39|420.79|423.39|420.79|423.39|420.79|0
1626818200000|2021-07-20 21:56:40|423.41|420.81|423.41|420.81|423.41|420.81|423.41|420.81|0
1626818300000|2021-07-20 21:58:20|423.38|420.78|423.38|420.78|423.38|420.78|423.38|420.78|0
1626818350000|2021-07-20 21:59:10|423.41|420.81|423.41|420.81|423.41|420.81|423.41|420.81|0
1626818360000|2021-07-20 21:59:20|423.57|420.97|423.75|421.15|423.75|421.15|423.57|420.97|0
1626818370000|2021-07-20 21:59:30|423.67|421.07|423.72|421.12|423.72|421.12|423.67|421.07|0
1626818380000|2021-07-20 21:59:40|423.75|421.15|423.75|421.15|423.75|421.15|423.75|421.15|0
1626818390000|2021-07-20 21:59:50|423.72|421.12|423.59|420.99|423.72|421.12|423.59|420.99|0
1626818400000|2021-07-20 22:00:00|423.44|420.84|423.8|421.2|423.8|421.2|423.44|420.84|0
1626818410000|2021-07-20 22:00:10|423.72|421.12|423.98|421.38|423.98|421.38|423.72|421.12|0
1626818420000|2021-07-20 22:00:20|424.08|421.48|423.98|421.38|424.08|421.48|423.98|421.38|0
1626818430000|2021-07-20 22:00:30|424.08|421.48|423.9|421.3|424.08|421.48|423.9|421.3|0
1626818440000|2021-07-20 22:00:40|423.72|421.12|423.8|421.2|423.8|421.2|423.72|421.12|0
1626818450000|2021-07-20 22:00:50|423.72|421.12|423.54|420.94|423.72|421.12|423.54|420.94|0
1626818460000|2021-07-20 22:01:00|423.72|421.12|423.72|421.12|423.72|421.12|423.54|420.94|0
1626818470000|2021-07-20 22:01:10|423.62|421.02|423.62|421.02|423.72|421.12|423.62|421.02|0
1626818480000|2021-07-20 22:01:20|423.72|421.12|423.53|420.93|423.72|421.12|423.53|420.93|0
1626818490000|2021-07-20 22:01:30|423.62|421.02|423.72|421.12|423.72|421.12|423.62|421.02|0
1626818500000|2021-07-20 22:01:40|423.8|421.2|423.72|421.12|423.9|421.3|423.72|421.12|0
1626818510000|2021-07-20 22:01:50|423.9|421.3|423.72|421.12|423.9|421.3|423.72|421.12|0
1626818540000|2021-07-20 22:02:20|423.62|421.02|423.72|421.12|423.72|421.12|423.62|421.02|0
1626818550000|2021-07-20 22:02:30|423.53|420.93|423.62|421.02|423.62|421.02|423.53|420.93|0
1626818560000|2021-07-20 22:02:40|423.72|421.12|423.62|421.02|423.72|421.12|423.53|420.93|0
1626818570000|2021-07-20 22:02:50|423.8|421.2|423.9|421.3|423.9|421.3|423.8|421.2|0
1626818580000|2021-07-20 22:03:00|423.71|421.11|423.71|421.11|423.71|421.11|423.71|421.11|0
1626818610000|2021-07-20 22:03:30|423.62|421.02|423.62|421.02|423.62|421.02|423.62|421.02|0
1626818620000|2021-07-20 22:03:40|423.71|421.11|423.71|421.11|423.71|421.11|423.71|421.11|0
1626818630000|2021-07-20 22:03:50|423.62|421.02|423.71|421.11|423.71|421.11|423.62|421.02|0
1626818640000|2021-07-20 22:04:00|423.62|421.02|423.62|421.02|423.62|421.02|423.62|421.02|0
1626818650000|2021-07-20 22:04:10|423.71|421.11|423.62|421.02|423.71|421.11|423.62|421.02|0
1626818660000|2021-07-20 22:04:20|423.71|421.11|423.53|420.93|423.71|421.11|423.53|420.93|0
1626818670000|2021-07-20 22:04:30|423.35|420.75|423.44|420.84|423.44|420.84|423.35|420.75|0
1626818680000|2021-07-20 22:04:40|423.35|420.75|423.53|420.93|423.53|420.93|423.35|420.75|0
1626818690000|2021-07-20 22:04:50|423.44|420.84|423.53|420.93|423.53|420.93|423.44|420.84|0
1626818730000|2021-07-20 22:05:30|423.71|421.11|423.71|421.11|423.71|421.11|423.71|421.11|0
1626818750000|2021-07-20 22:05:50|423.89|421.29|423.89|421.29|423.89|421.29|423.89|421.29|0
1626818760000|2021-07-20 22:06:00|424.08|421.48|424.07|421.47|424.08|421.48|423.98|421.38|0
1626818770000|2021-07-20 22:06:10|424.16|421.56|424.44|421.84|424.44|421.84|424.16|421.56|0
1626818800000|2021-07-20 22:06:40|424.26|421.66|424.26|421.66|424.26|421.66|424.26|421.66|0
1626818810000|2021-07-20 22:06:50|424.07|421.47|424.07|421.47|424.07|421.47|424.07|421.47|0
1626818830000|2021-07-20 22:07:10|424.26|421.66|424.44|421.84|424.44|421.84|424.26|421.66|0
1626818850000|2021-07-20 22:07:30|424.26|421.66|424.34|421.74|424.34|421.74|424.26|421.66|0
1626818860000|2021-07-20 22:07:40|424.44|421.84|424.25|421.65|424.44|421.84|424.25|421.65|0
1626818870000|2021-07-20 22:07:50|424.34|421.74|424.8|422.2|424.8|422.2|424.34|421.74|0
1626818910000|2021-07-20 22:08:30|425.16|422.56|425.16|422.56|425.16|422.56|425.16|422.56|0
1626818920000|2021-07-20 22:08:40|425.07|422.47|425.16|422.56|425.16|422.56|425.07|422.47|0
1626818940000|2021-07-20 22:09:00|425.25|422.65|425.52|422.92|425.52|422.92|425.25|422.65|0
1626818950000|2021-07-20 22:09:10|425.61|423.01|425.88|423.28|425.88|423.28|425.52|422.92|0
1626818970000|2021-07-20 22:09:30|425.7|423.1|425.7|423.1|425.7|423.1|425.7|423.1|0
1626818980000|2021-07-20 22:09:40|425.52|422.92|425.7|423.1|425.7|423.1|425.52|422.92|0
1626818990000|2021-07-20 22:09:50|425.88|423.28|425.88|423.28|425.88|423.28|425.88|423.28|0
1626819000000|2021-07-20 22:10:00|426.06|423.46|426.15|423.55|426.15|423.55|426.06|423.46|0
1626819010000|2021-07-20 22:10:10|426.06|423.46|425.88|423.28|426.06|423.46|425.88|423.28|0
1626819020000|2021-07-20 22:10:20|426.06|423.46|426.06|423.46|426.06|423.46|426.06|423.46|0
1626819030000|2021-07-20 22:10:30|425.88|423.28|425.88|423.28|425.88|423.28|425.88|423.28|0
1626819070000|2021-07-20 22:11:10|425.7|423.1|425.7|423.1|425.7|423.1|425.7|423.1|0
1626819080000|2021-07-20 22:11:20|425.88|423.28|425.88|423.28|425.88|423.28|425.88|423.28|0
1626819090000|2021-07-20 22:11:30|425.79|423.19|425.88|423.28|425.88|423.28|425.7|423.1|0
1626819130000|2021-07-20 22:12:10|425.97|423.37|425.7|423.1|426.06|423.46|425.7|423.1|0
1626819140000|2021-07-20 22:12:20|425.52|422.92|425.52|422.92|425.52|422.92|425.52|422.92|0
1626819150000|2021-07-20 22:12:30|425.7|423.1|425.52|422.92|425.7|423.1|425.52|422.92|0
1626819220000|2021-07-20 22:13:40|425.42|422.82|425.34|422.74|425.42|422.82|425.34|422.74|0
1626819240000|2021-07-20 22:14:00|425.42|422.82|425.42|422.82|425.42|422.82|425.42|422.82|0
1626819250000|2021-07-20 22:14:10|425.52|422.92|425.34|422.74|425.52|422.92|425.34|422.74|0
1626819270000|2021-07-20 22:14:30|425.42|422.82|425.34|422.74|425.42|422.82|425.34|422.74|0
1626819300000|2021-07-20 22:15:00|425.52|422.92|425.52|422.92|425.52|422.92|425.52|422.92|0
1626819320000|2021-07-20 22:15:20|425.34|422.74|425.61|423.01|425.61|423.01|425.34|422.74|0
1626819330000|2021-07-20 22:15:30|425.7|423.1|425.52|422.92|425.7|423.1|425.42|422.82|0
1626819340000|2021-07-20 22:15:40|425.42|422.82|425.52|422.92|425.52|422.92|425.42|422.82|0
1626819350000|2021-07-20 22:15:50|425.34|422.74|425.52|422.92|425.52|422.92|425.34|422.74|0
1626819360000|2021-07-20 22:16:00|425.34|422.74|425.34|422.74|425.34|422.74|425.34|422.74|0
1626819370000|2021-07-20 22:16:10|425.42|422.82|425.52|422.92|425.52|422.92|425.42|422.82|0
1626819380000|2021-07-20 22:16:20|425.7|423.1|425.88|423.28|425.88|423.28|425.7|423.1|0
1626819390000|2021-07-20 22:16:30|425.7|423.1|425.88|423.28|425.88|423.28|425.7|423.1|0
1626819400000|2021-07-20 22:16:40|425.7|423.1|425.7|423.1|425.7|423.1|425.7|423.1|0
1626819410000|2021-07-20 22:16:50|425.88|423.28|425.88|423.28|425.88|423.28|425.88|423.28|0
1626819420000|2021-07-20 22:17:00|425.79|423.19|425.79|423.19|425.88|423.28|425.79|423.19|0
1626819430000|2021-07-20 22:17:10|425.88|423.28|425.7|423.1|425.88|423.28|425.7|423.1|0
1626819440000|2021-07-20 22:17:20|425.88|423.28|426.06|423.46|426.06|423.46|425.88|423.28|0
1626819450000|2021-07-20 22:17:30|425.88|423.28|426.06|423.46|426.06|423.46|425.88|423.28|0
1626819460000|2021-07-20 22:17:40|425.88|423.28|426.06|423.46|426.06|423.46|425.88|423.28|0
1626819490000|2021-07-20 22:18:10|425.88|423.28|425.88|423.28|425.88|423.28|425.88|423.28|0
1626819500000|2021-07-20 22:18:20|426.06|423.46|425.97|423.37|426.06|423.46|425.97|423.37|0
1626819510000|2021-07-20 22:18:30|425.88|423.28|425.88|423.28|425.88|423.28|425.88|423.28|0
1626819550000|2021-07-20 22:19:10|426.06|423.46|426.15|423.55|426.24|423.64|426.06|423.46|0
1626819560000|2021-07-20 22:19:20|426.06|423.46|426.06|423.46|426.06|423.46|426.06|423.46|0
1626819630000|2021-07-20 22:20:30|425.88|423.28|425.88|423.28|425.88|423.28|425.88|423.28|0
1626819680000|2021-07-20 22:21:20|426.06|423.46|426.06|423.46|426.06|423.46|426.06|423.46|0
1626819690000|2021-07-20 22:21:30|426.15|423.55|426.24|423.64|426.24|423.64|426.15|423.55|0
1626819700000|2021-07-20 22:21:40|426.06|423.46|426.24|423.64|426.24|423.64|426.06|423.46|0
1626819740000|2021-07-20 22:22:20|426.42|423.82|426.42|423.82|426.42|423.82|426.42|423.82|0
1626819810000|2021-07-20 22:23:30|426.6|424|426.6|424|426.6|424|426.6|424|0
1626819820000|2021-07-20 22:23:40|426.51|423.91|426.42|423.82|426.51|423.91|426.42|423.82|0
1626819890000|2021-07-20 22:24:50|426.51|423.91|426.42|423.82|426.51|423.91|426.42|423.82|0
1626819900000|2021-07-20 22:25:00|426.6|424|426.6|424|426.6|424|426.51|423.91|0
1626819910000|2021-07-20 22:25:10|426.42|423.82|426.42|423.82|426.42|423.82|426.42|423.82|0
1626819960000|2021-07-20 22:26:00|426.32|423.72|426.24|423.64|426.32|423.72|426.24|423.64|0
1626819970000|2021-07-20 22:26:10|426.06|423.46|426.06|423.46|426.06|423.46|426.06|423.46|0
1626820020000|2021-07-20 22:27:00|425.87|423.27|426.06|423.46|426.06|423.46|425.87|423.27|0
1626820040000|2021-07-20 22:27:20|425.87|423.27|425.69|423.09|425.87|423.27|425.69|423.09|0
1626820080000|2021-07-20 22:28:00|425.51|422.91|425.33|422.73|425.51|422.91|425.33|422.73|0
1626820120000|2021-07-20 22:28:40|425.51|422.91|425.51|422.91|425.51|422.91|425.51|422.91|0
1626820130000|2021-07-20 22:28:50|425.33|422.73|425.33|422.73|425.33|422.73|425.33|422.73|0
1626820140000|2021-07-20 22:29:00|425.51|422.91|425.51|422.91|425.51|422.91|425.51|422.91|0
1626820230000|2021-07-20 22:30:30|425.42|422.82|425.42|422.82|425.42|422.82|425.42|422.82|0
1626820240000|2021-07-20 22:30:40|425.51|422.91|425.51|422.91|425.51|422.91|425.51|422.91|0
1626820280000|2021-07-20 22:31:20|425.42|422.82|425.51|422.91|425.51|422.91|425.42|422.82|0
1626820290000|2021-07-20 22:31:30|425.42|422.82|425.42|422.82|425.42|422.82|425.33|422.73|0
1626820300000|2021-07-20 22:31:40|425.33|422.73|425.33|422.73|425.33|422.73|425.33|422.73|0
1626820350000|2021-07-20 22:32:30|425.51|422.91|425.51|422.91|425.51|422.91|425.51|422.91|0
1626820370000|2021-07-20 22:32:50|425.69|423.09|425.69|423.09|425.69|423.09|425.69|423.09|0
1626820420000|2021-07-20 22:33:40|425.51|422.91|425.51|422.91|425.51|422.91|425.51|422.91|0
1626820430000|2021-07-20 22:33:50|425.42|422.82|425.51|422.91|425.51|422.91|425.42|422.82|0
1626820440000|2021-07-20 22:34:00|425.42|422.82|425.33|422.73|425.42|422.82|425.33|422.73|0
1626820450000|2021-07-20 22:34:10|425.51|422.91|425.51|422.91|425.51|422.91|425.51|422.91|0
1626820460000|2021-07-20 22:34:20|425.41|422.81|425.51|422.91|425.51|422.91|425.41|422.81|0
1626820470000|2021-07-20 22:34:30|425.33|422.73|425.33|422.73|425.33|422.73|425.33|422.73|0
1626820480000|2021-07-20 22:34:40|425.51|422.91|425.51|422.91|425.51|422.91|425.51|422.91|0
1626820490000|2021-07-20 22:34:50|425.69|423.09|425.69|423.09|425.69|423.09|425.69|423.09|0
1626820510000|2021-07-20 22:35:10|425.6|423|425.51|422.91|425.6|423|425.51|422.91|0
1626820520000|2021-07-20 22:35:20|425.69|423.09|425.69|423.09|425.69|423.09|425.51|422.91|0
1626820550000|2021-07-20 22:35:50|425.78|423.18|425.69|423.09|425.87|423.27|425.69|423.09|0
1626820580000|2021-07-20 22:36:20|425.78|423.18|425.78|423.18|425.78|423.18|425.78|423.18|0
1626820590000|2021-07-20 22:36:30|425.69|423.09|425.69|423.09|425.69|423.09|425.69|423.09|0
1626820600000|2021-07-20 22:36:40|425.51|422.91|425.51|422.91|425.51|422.91|425.51|422.91|0
1626820610000|2021-07-20 22:36:50|425.41|422.81|425.51|422.91|425.51|422.91|425.41|422.81|0
1626820620000|2021-07-20 22:37:00|425.33|422.73|425.33|422.73|425.51|422.91|425.33|422.73|0
1626820630000|2021-07-20 22:37:10|425.41|422.81|425.51|422.91|425.51|422.91|425.41|422.81|0
1626820660000|2021-07-20 22:37:40|425.69|423.09|425.69|423.09|425.69|423.09|425.69|423.09|0
1626820670000|2021-07-20 22:37:50|425.87|423.27|425.87|423.27|425.87|423.27|425.78|423.18|0
1626820700000|2021-07-20 22:38:20|425.69|423.09|425.69|423.09|425.69|423.09|425.69|423.09|0
1626820730000|2021-07-20 22:38:50|425.41|422.81|425.41|422.81|425.41|422.81|425.41|422.81|0
1626820740000|2021-07-20 22:39:00|425.33|422.73|425.33|422.73|425.33|422.73|425.33|422.73|0
1626820790000|2021-07-20 22:39:50|425.41|422.81|425.51|422.91|425.51|422.91|425.41|422.81|0
1626820800000|2021-07-20 22:40:00|425.33|422.73|425.33|422.73|425.33|422.73|425.33|422.73|0
1626820820000|2021-07-20 22:40:20|425.51|422.91|425.51|422.91|425.51|422.91|425.51|422.91|0
1626820830000|2021-07-20 22:40:30|425.69|423.09|425.69|423.09|425.69|423.09|425.69|423.09|0
1626820850000|2021-07-20 22:40:50|425.51|422.91|425.51|422.91|425.51|422.91|425.51|422.91|0
1626820920000|2021-07-20 22:42:00|425.69|423.09|425.77|423.17|425.77|423.17|425.69|423.09|0
1626820930000|2021-07-20 22:42:10|425.87|423.27|425.69|423.09|425.87|423.27|425.69|423.09|0
1626820940000|2021-07-20 22:42:20|425.87|423.27|426.05|423.45|426.05|423.45|425.87|423.27|0
1626821010000|2021-07-20 22:43:30|425.69|423.09|425.69|423.09|425.69|423.09|425.69|423.09|0
1626821060000|2021-07-20 22:44:20|425.59|422.99|425.5|422.9|425.59|422.99|425.5|422.9|0
1626821070000|2021-07-20 22:44:30|425.69|423.09|425.69|423.09|425.69|423.09|425.69|423.09|0
1626821100000|2021-07-20 22:45:00|425.87|423.27|425.87|423.27|425.87|423.27|425.87|423.27|0
1626821110000|2021-07-20 22:45:10|425.69|423.09|425.69|423.09|425.69|423.09|425.69|423.09|0
1626821120000|2021-07-20 22:45:20|425.68|423.08|425.5|422.9|425.68|423.08|425.5|422.9|0
1626821240000|2021-07-20 22:47:20|425.68|423.08|425.68|423.08|425.68|423.08|425.68|423.08|0
1626821250000|2021-07-20 22:47:30|425.87|423.27|425.87|423.27|425.87|423.27|425.87|423.27|0
1626821260000|2021-07-20 22:47:40|426.05|423.45|426.05|423.45|426.05|423.45|426.05|423.45|0
1626821340000|2021-07-20 22:49:00|425.95|423.35|425.86|423.26|425.95|423.35|425.86|423.26|0
1626821380000|2021-07-20 22:49:40|426.05|423.45|425.86|423.26|426.05|423.45|425.86|423.26|0
1626821400000|2021-07-20 22:50:00|425.77|423.17|425.77|423.17|425.77|423.17|425.77|423.17|0
1626821410000|2021-07-20 22:50:10|425.68|423.08|425.68|423.08|425.68|423.08|425.68|423.08|0
1626821420000|2021-07-20 22:50:20|425.77|423.17|425.77|423.17|425.77|423.17|425.77|423.17|0
1626821430000|2021-07-20 22:50:30|425.68|423.08|425.68|423.08|425.68|423.08|425.68|423.08|0
1626821490000|2021-07-20 22:51:30|425.77|423.17|425.68|423.08|425.77|423.17|425.68|423.08|0
1626821550000|2021-07-20 22:52:30|425.86|423.26|425.86|423.26|425.86|423.26|425.86|423.26|0
1626821650000|2021-07-20 22:54:10|425.68|423.08|425.68|423.08|425.68|423.08|425.68|423.08|0
1626821700000|2021-07-20 22:55:00|425.86|423.26|425.86|423.26|425.86|423.26|425.86|423.26|0
1626821720000|2021-07-20 22:55:20|425.95|423.35|426.04|423.44|426.04|423.44|425.95|423.35|0
1626821730000|2021-07-20 22:55:30|425.86|423.26|425.86|423.26|425.86|423.26|425.86|423.26|0
1626821760000|2021-07-20 22:56:00|426.04|423.44|426.04|423.44|426.04|423.44|426.04|423.44|0
1626821770000|2021-07-20 22:56:10|425.86|423.26|425.86|423.26|425.86|423.26|425.86|423.26|0
1626821790000|2021-07-20 22:56:30|426.04|423.44|426.04|423.44|426.04|423.44|426.04|423.44|0
1626821870000|2021-07-20 22:57:50|426.13|423.53|426.04|423.44|426.13|423.53|426.04|423.44|0
1626821910000|2021-07-20 22:58:30|425.86|423.26|425.86|423.26|425.86|423.26|425.86|423.26|0
1626821920000|2021-07-20 22:58:40|425.68|423.08|425.68|423.08|425.68|423.08|425.68|423.08|0
1626821950000|2021-07-20 22:59:10|425.5|422.9|425.5|422.9|425.5|422.9|425.5|422.9|0
1626821970000|2021-07-20 22:59:30|425.68|423.08|425.68|423.08|425.77|423.17|425.68|423.08|0
1626821980000|2021-07-20 22:59:40|425.77|423.17|425.68|423.08|425.77|423.17|425.68|423.08|0
1626821990000|2021-07-20 22:59:50|426.04|423.44|426.04|423.44|426.04|423.44|426.04|423.44|0
1626822000000|2021-07-20 23:00:00|425.86|423.26|425.68|423.08|425.86|423.26|425.68|423.08|0
1626822010000|2021-07-20 23:00:10|425.86|423.26|425.86|423.26|425.86|423.26|425.86|423.26|0
1626822020000|2021-07-20 23:00:20|425.95|423.35|426.04|423.44|426.04|423.44|425.95|423.35|0
1626822030000|2021-07-20 23:00:30|425.95|423.35|426.04|423.44|426.04|423.44|425.95|423.35|0
1626822060000|2021-07-20 23:01:00|425.95|423.35|425.95|423.35|425.95|423.35|425.95|423.35|0
1626822070000|2021-07-20 23:01:10|426.04|423.44|425.95|423.35|426.04|423.44|425.95|423.35|0
1626822080000|2021-07-20 23:01:20|426.04|423.44|426.04|423.44|426.04|423.44|426.04|423.44|0
1626822090000|2021-07-20 23:01:30|425.95|423.35|425.86|423.26|425.95|423.35|425.86|423.26|0
1626822120000|2021-07-20 23:02:00|425.68|423.08|425.68|423.08|425.68|423.08|425.68|423.08|0
1626822160000|2021-07-20 23:02:40|425.58|422.98|425.58|422.98|425.58|422.98|425.58|422.98|0
1626822170000|2021-07-20 23:02:50|425.5|422.9|425.5|422.9|425.5|422.9|425.5|422.9|0
1626822180000|2021-07-20 23:03:00|425.68|423.08|425.68|423.08|425.68|423.08|425.68|423.08|0
1626822200000|2021-07-20 23:03:20|425.5|422.9|425.68|423.08|425.68|423.08|425.5|422.9|0
1626822240000|2021-07-20 23:04:00|425.49|422.89|425.49|422.89|425.49|422.89|425.49|422.89|0
1626822250000|2021-07-20 23:04:10|425.68|423.08|425.49|422.89|425.68|423.08|425.49|422.89|0
1626822260000|2021-07-20 23:04:20|425.68|423.08|425.58|422.98|425.68|423.08|425.58|422.98|0
1626822270000|2021-07-20 23:04:30|425.68|423.08|425.58|422.98|425.68|423.08|425.58|422.98|0
1626822280000|2021-07-20 23:04:40|425.68|423.08|425.68|423.08|425.68|423.08|425.58|422.98|0
1626822290000|2021-07-20 23:04:50|425.58|422.98|425.58|422.98|425.58|422.98|425.58|422.98|0
1626822300000|2021-07-20 23:05:00|425.68|423.08|425.68|423.08|425.68|423.08|425.68|423.08|0
1626822340000|2021-07-20 23:05:40|425.76|423.16|425.76|423.16|425.76|423.16|425.76|423.16|0
1626822350000|2021-07-20 23:05:50|425.86|423.26|425.86|423.26|425.86|423.26|425.86|423.26|0
1626822370000|2021-07-20 23:06:10|426.04|423.44|425.94|423.34|426.04|423.44|425.94|423.34|0
1626822380000|2021-07-20 23:06:20|426.04|423.44|426.04|423.44|426.04|423.44|426.04|423.44|0
1626822410000|2021-07-20 23:06:50|426.4|423.8|426.58|423.98|426.58|423.98|426.4|423.8|0
1626822420000|2021-07-20 23:07:00|426.76|424.16|426.76|424.16|426.76|424.16|426.76|424.16|0
1626822430000|2021-07-20 23:07:10|426.94|424.34|427.12|424.52|427.12|424.52|426.76|424.16|0
1626822440000|2021-07-20 23:07:20|426.94|424.34|426.94|424.34|426.94|424.34|426.94|424.34|0
1626822450000|2021-07-20 23:07:30|426.85|424.25|426.85|424.25|426.85|424.25|426.85|424.25|0
1626822460000|2021-07-20 23:07:40|426.76|424.16|426.58|423.98|426.76|424.16|426.58|423.98|0
1626822480000|2021-07-20 23:08:00|426.76|424.16|426.94|424.34|426.94|424.34|426.76|424.16|0
1626822490000|2021-07-20 23:08:10|426.76|424.16|426.76|424.16|426.76|424.16|426.76|424.16|0
1626822500000|2021-07-20 23:08:20|427.31|424.71|427.12|424.52|427.31|424.71|427.12|424.52|0
1626822510000|2021-07-20 23:08:30|427.31|424.71|427.31|424.71|427.31|424.71|427.31|424.71|0
1626822520000|2021-07-20 23:08:40|427.12|424.52|427.12|424.52|427.12|424.52|427.12|424.52|0
1626822530000|2021-07-20 23:08:50|427.31|424.71|427.31|424.71|427.31|424.71|427.31|424.71|0
1626822540000|2021-07-20 23:09:00|427.21|424.61|427.31|424.71|427.31|424.71|427.21|424.61|0
1626822550000|2021-07-20 23:09:10|427.21|424.61|427.12|424.52|427.21|424.61|427.12|424.52|0
1626822570000|2021-07-20 23:09:30|426.94|424.34|427.12|424.52|427.12|424.52|426.94|424.34|0
1626822580000|2021-07-20 23:09:40|426.94|424.34|426.94|424.34|426.94|424.34|426.94|424.34|0
1626822590000|2021-07-20 23:09:50|427.12|424.52|426.76|424.16|427.12|424.52|426.76|424.16|0
1626822600000|2021-07-20 23:10:00|426.85|424.25|426.94|424.34|426.94|424.34|426.85|424.25|0
1626822640000|2021-07-20 23:10:40|426.76|424.16|426.85|424.25|426.85|424.25|426.76|424.16|0
1626822650000|2021-07-20 23:10:50|426.94|424.34|426.94|424.34|426.94|424.34|426.94|424.34|0
1626822700000|2021-07-20 23:11:40|426.76|424.16|426.76|424.16|426.76|424.16|426.76|424.16|0
1626822720000|2021-07-20 23:12:00|426.94|424.34|426.94|424.34|426.94|424.34|426.94|424.34|0
1626822730000|2021-07-20 23:12:10|427.12|424.52|427.12|424.52|427.12|424.52|427.12|424.52|0
1626822780000|2021-07-20 23:13:00|427.3|424.7|427.3|424.7|427.3|424.7|427.3|424.7|0
1626822790000|2021-07-20 23:13:10|427.48|424.88|427.48|424.88|427.48|424.88|427.48|424.88|0
1626822810000|2021-07-20 23:13:30|427.67|425.07|427.67|425.07|427.75|425.15|427.67|425.07|0
1626822820000|2021-07-20 23:13:40|427.85|425.25|427.85|425.25|427.85|425.25|427.85|425.25|0
1626822830000|2021-07-20 23:13:50|428.03|425.43|428.03|425.43|428.03|425.43|428.03|425.43|0
1626822840000|2021-07-20 23:14:00|428.21|425.61|428.21|425.61|428.21|425.61|428.21|425.61|0
1626822850000|2021-07-20 23:14:10|428.39|425.79|428.39|425.79|428.39|425.79|428.39|425.79|0
1626822880000|2021-07-20 23:14:40|428.21|425.61|428.21|425.61|428.21|425.61|428.21|425.61|0
1626822900000|2021-07-20 23:15:00|428.03|425.43|428.12|425.52|428.21|425.61|428.03|425.43|0
1626822910000|2021-07-20 23:15:10|428.21|425.61|428.21|425.61|428.21|425.61|428.21|425.61|0
1626822920000|2021-07-20 23:15:20|428.12|425.52|428.03|425.43|428.12|425.52|428.03|425.43|0
1626822950000|2021-07-20 23:15:50|427.85|425.25|427.85|425.25|427.85|425.25|427.85|425.25|0
1626822960000|2021-07-20 23:16:00|427.66|425.06|427.66|425.06|427.66|425.06|427.66|425.06|0
1626823060000|2021-07-20 23:17:40|427.85|425.25|427.85|425.25|427.85|425.25|427.85|425.25|0
1626823090000|2021-07-20 23:18:10|427.66|425.06|427.66|425.06|427.66|425.06|427.48|424.88|0
1626823100000|2021-07-20 23:18:20|427.57|424.97|427.66|425.06|427.66|425.06|427.57|424.97|0
1626823120000|2021-07-20 23:18:40|427.48|424.88|427.48|424.88|427.48|424.88|427.48|424.88|0
1626823130000|2021-07-20 23:18:50|427.66|425.06|427.66|425.06|427.66|425.06|427.66|425.06|0
1626823140000|2021-07-20 23:19:00|427.84|425.24|427.84|425.24|427.84|425.24|427.84|425.24|0
1626823150000|2021-07-20 23:19:10|428.03|425.43|428.03|425.43|428.03|425.43|428.03|425.43|0
1626823160000|2021-07-20 23:19:20|427.84|425.24|428.03|425.43|428.03|425.43|427.84|425.24|0
1626823180000|2021-07-20 23:19:40|427.93|425.33|427.93|425.33|427.93|425.33|427.93|425.33|0
1626823190000|2021-07-20 23:19:50|428.03|425.43|428.03|425.43|428.03|425.43|428.03|425.43|0
1626823230000|2021-07-20 23:20:30|428.39|425.79|428.39|425.79|428.39|425.79|428.39|425.79|0
1626823240000|2021-07-20 23:20:40|428.57|425.97|428.93|426.33|428.93|426.33|428.57|425.97|0
1626823250000|2021-07-20 23:20:50|428.75|426.15|428.75|426.15|428.75|426.15|428.75|426.15|0
1626823260000|2021-07-20 23:21:00|428.66|426.06|428.39|425.79|428.66|426.06|428.39|425.79|0
1626823320000|2021-07-20 23:22:00|428.57|425.97|428.57|425.97|428.57|425.97|428.57|425.97|0
1626823330000|2021-07-20 23:22:10|428.66|426.06|428.48|425.88|428.66|426.06|428.48|425.88|0
1626823340000|2021-07-20 23:22:20|428.57|425.97|428.21|425.61|428.57|425.97|428.21|425.61|0
1626823350000|2021-07-20 23:22:30|428.11|425.51|428.21|425.61|428.21|425.61|428.11|425.51|0
1626823360000|2021-07-20 23:22:40|428.39|425.79|428.39|425.79|428.39|425.79|428.39|425.79|0
1626823400000|2021-07-20 23:23:20|428.57|425.97|428.57|425.97|428.57|425.97|428.57|425.97|0
1626823410000|2021-07-20 23:23:30|428.75|426.15|428.75|426.15|428.75|426.15|428.75|426.15|0
1626823420000|2021-07-20 23:23:40|428.57|425.97|428.57|425.97|428.57|425.97|428.57|425.97|0
1626823430000|2021-07-20 23:23:50|428.66|426.06|428.66|426.06|428.66|426.06|428.66|426.06|0
1626823440000|2021-07-20 23:24:00|428.57|425.97|428.57|425.97|428.57|425.97|428.57|425.97|0
1626823460000|2021-07-20 23:24:20|428.66|426.06|428.75|426.15|428.75|426.15|428.66|426.06|0
1626823470000|2021-07-20 23:24:30|428.57|425.97|428.57|425.97|428.57|425.97|428.57|425.97|0
1626823480000|2021-07-20 23:24:40|428.39|425.79|428.39|425.79|428.39|425.79|428.39|425.79|0
1626823500000|2021-07-20 23:25:00|428.21|425.61|428.21|425.61|428.21|425.61|428.21|425.61|0
1626823540000|2021-07-20 23:25:40|428.2|425.6|428.2|425.6|428.2|425.6|428.2|425.6|0
1626823570000|2021-07-20 23:26:10|428.57|425.97|428.57|425.97|428.57|425.97|428.57|425.97|0
1626823580000|2021-07-20 23:26:20|428.2|425.6|428.2|425.6|428.2|425.6|428.2|425.6|0
1626823590000|2021-07-20 23:26:30|428.39|425.79|428.39|425.79|428.39|425.79|428.39|425.79|0
1626823630000|2021-07-20 23:27:10|428.57|425.97|428.57|425.97|428.57|425.97|428.57|425.97|0
1626823650000|2021-07-20 23:27:30|428.75|426.15|428.75|426.15|428.75|426.15|428.75|426.15|0
1626823670000|2021-07-20 23:27:50|428.93|426.33|428.93|426.33|428.93|426.33|428.93|426.33|0
1626823690000|2021-07-20 23:28:10|428.57|425.97|428.65|426.05|428.65|426.05|428.57|425.97|0
1626823700000|2021-07-20 23:28:20|428.75|426.15|428.75|426.15|428.75|426.15|428.75|426.15|0
1626823710000|2021-07-20 23:28:30|428.57|425.97|428.57|425.97|428.57|425.97|428.57|425.97|0
1626823720000|2021-07-20 23:28:40|428.75|426.15|428.57|425.97|428.75|426.15|428.57|425.97|0
1626823760000|2021-07-20 23:29:20|428.38|425.78|428.38|425.78|428.38|425.78|428.38|425.78|0
1626823810000|2021-07-20 23:30:10|428.29|425.69|428.29|425.69|428.29|425.69|428.29|425.69|0
1626823820000|2021-07-20 23:30:20|428.38|425.78|428.38|425.78|428.38|425.78|428.38|425.78|0
1626823830000|2021-07-20 23:30:30|428.57|425.97|428.57|425.97|428.57|425.97|428.38|425.78|0
1626823840000|2021-07-20 23:30:40|428.47|425.87|428.38|425.78|428.47|425.87|428.38|425.78|0
1626823850000|2021-07-20 23:30:50|428.47|425.87|428.47|425.87|428.47|425.87|428.47|425.87|0
1626823860000|2021-07-20 23:31:00|428.57|425.97|428.57|425.97|428.57|425.97|428.57|425.97|0
1626823890000|2021-07-20 23:31:30|428.38|425.78|428.38|425.78|428.38|425.78|428.38|425.78|0
1626823910000|2021-07-20 23:31:50|428.2|425.6|428.2|425.6|428.2|425.6|428.2|425.6|0
1626823920000|2021-07-20 23:32:00|428.38|425.78|428.38|425.78|428.38|425.78|428.38|425.78|0
1626823930000|2021-07-20 23:32:10|428.57|425.97|428.57|425.97|428.57|425.97|428.57|425.97|0
1626823950000|2021-07-20 23:32:30|428.56|425.96|428.56|425.96|428.56|425.96|428.56|425.96|0
1626823990000|2021-07-20 23:33:10|428.38|425.78|428.38|425.78|428.38|425.78|428.38|425.78|0
1626824000000|2021-07-20 23:33:20|428.56|425.96|428.56|425.96|428.56|425.96|428.56|425.96|0
1626824130000|2021-07-20 23:35:30|428.38|425.78|428.38|425.78|428.38|425.78|428.38|425.78|0
1626824140000|2021-07-20 23:35:40|428.2|425.6|428.2|425.6|428.2|425.6|428.2|425.6|0
1626824170000|2021-07-20 23:36:10|428.11|425.51|428.02|425.42|428.11|425.51|428.02|425.42|0
1626824200000|2021-07-20 23:36:40|427.84|425.24|427.84|425.24|427.92|425.32|427.84|425.24|0
1626824210000|2021-07-20 23:36:50|428.02|425.42|427.84|425.24|428.02|425.42|427.84|425.24|0
1626824270000|2021-07-20 23:37:50|427.74|425.14|427.74|425.14|427.84|425.24|427.65|425.05|0
1626824280000|2021-07-20 23:38:00|427.65|425.05|427.65|425.05|427.74|425.14|427.65|425.05|0
1626824320000|2021-07-20 23:38:40|427.47|424.87|427.47|424.87|427.47|424.87|427.47|424.87|0
1626824340000|2021-07-20 23:39:00|427.29|424.69|427.29|424.69|427.29|424.69|427.29|424.69|0
1626824350000|2021-07-20 23:39:10|427.47|424.87|427.47|424.87|427.47|424.87|427.47|424.87|0
1626824360000|2021-07-20 23:39:20|427.65|425.05|427.65|425.05|427.65|425.05|427.65|425.05|0
1626824370000|2021-07-20 23:39:30|427.47|424.87|427.56|424.96|427.56|424.96|427.47|424.87|0
1626824380000|2021-07-20 23:39:40|427.47|424.87|427.65|425.05|427.65|425.05|427.47|424.87|0
1626824400000|2021-07-20 23:40:00|427.74|425.14|427.74|425.14|427.74|425.14|427.74|425.14|0
1626824410000|2021-07-20 23:40:10|427.65|425.05|427.65|425.05|427.65|425.05|427.65|425.05|0
1626824430000|2021-07-20 23:40:30|427.74|425.14|427.74|425.14|427.74|425.14|427.74|425.14|0
1626824440000|2021-07-20 23:40:40|427.65|425.05|427.65|425.05|427.74|425.14|427.65|425.05|0
1626824500000|2021-07-20 23:41:40|427.83|425.23|427.83|425.23|427.83|425.23|427.83|425.23|0
1626824550000|2021-07-20 23:42:30|427.92|425.32|427.92|425.32|427.92|425.32|427.92|425.32|0
1626824560000|2021-07-20 23:42:40|428.02|425.42|428.02|425.42|428.02|425.42|428.02|425.42|0
1626824570000|2021-07-20 23:42:50|427.92|425.32|427.83|425.23|427.92|425.32|427.83|425.23|0
1626824600000|2021-07-20 23:43:20|428.01|425.41|428.01|425.41|428.01|425.41|428.01|425.41|0
1626824610000|2021-07-20 23:43:30|427.83|425.23|427.83|425.23|427.83|425.23|427.83|425.23|0
1626824650000|2021-07-20 23:44:10|427.92|425.32|427.83|425.23|428.01|425.41|427.83|425.23|0
1626824670000|2021-07-20 23:44:30|428.01|425.41|428.01|425.41|428.01|425.41|428.01|425.41|0
1626824680000|2021-07-20 23:44:40|427.92|425.32|427.83|425.23|427.92|425.32|427.83|425.23|0
1626824690000|2021-07-20 23:44:50|427.65|425.05|427.65|425.05|427.65|425.05|427.65|425.05|0
1626824700000|2021-07-20 23:45:00|427.47|424.87|427.47|424.87|427.47|424.87|427.29|424.69|0
1626824710000|2021-07-20 23:45:10|427.38|424.78|427.65|425.05|427.65|425.05|427.38|424.78|0
1626824750000|2021-07-20 23:45:50|427.47|424.87|427.29|424.69|427.47|424.87|427.29|424.69|0
1626824760000|2021-07-20 23:46:00|427.37|424.77|427.29|424.69|427.37|424.77|427.29|424.69|0
1626824770000|2021-07-20 23:46:10|427.47|424.87|427.29|424.69|427.47|424.87|427.29|424.69|0
1626824780000|2021-07-20 23:46:20|427.11|424.51|427.11|424.51|427.11|424.51|427.11|424.51|0
1626824790000|2021-07-20 23:46:30|427.29|424.69|427.11|424.51|427.29|424.69|427.11|424.51|0
1626824850000|2021-07-20 23:47:30|427.29|424.69|427.29|424.69|427.29|424.69|427.29|424.69|0
1626824860000|2021-07-20 23:47:40|427.11|424.51|427.11|424.51|427.11|424.51|427.11|424.51|0
1626824880000|2021-07-20 23:48:00|427.29|424.69|427.29|424.69|427.29|424.69|427.29|424.69|0
1626824890000|2021-07-20 23:48:10|427.11|424.51|427.11|424.51|427.11|424.51|427.11|424.51|0
1626824910000|2021-07-20 23:48:30|426.92|424.32|427.01|424.41|427.01|424.41|426.92|424.32|0
1626824920000|2021-07-20 23:48:40|427.1|424.5|427.1|424.5|427.1|424.5|427.1|424.5|0
1626824950000|2021-07-20 23:49:10|426.92|424.32|426.92|424.32|426.92|424.32|426.92|424.32|0
1626824960000|2021-07-20 23:49:20|427.01|424.41|427.1|424.5|427.1|424.5|427.01|424.41|0
1626824970000|2021-07-20 23:49:30|427.01|424.41|426.92|424.32|427.01|424.41|426.92|424.32|0
1626824990000|2021-07-20 23:49:50|427.1|424.5|427.1|424.5|427.1|424.5|427.1|424.5|0
1626825040000|2021-07-20 23:50:40|427.29|424.69|427.29|424.69|427.29|424.69|427.29|424.69|0
1626825090000|2021-07-20 23:51:30|427.47|424.87|427.47|424.87|427.47|424.87|427.47|424.87|0
1626825120000|2021-07-20 23:52:00|427.28|424.68|427.65|425.05|427.65|425.05|427.28|424.68|0
1626825130000|2021-07-20 23:52:10|427.47|424.87|427.65|425.05|427.65|425.05|427.47|424.87|0
1626825170000|2021-07-20 23:52:50|427.83|425.23|427.83|425.23|427.83|425.23|427.83|425.23|0
1626825180000|2021-07-20 23:53:00|427.65|425.05|427.83|425.23|427.83|425.23|427.65|425.05|0
1626825190000|2021-07-20 23:53:10|427.65|425.05|427.73|425.13|427.73|425.13|427.65|425.05|0
1626825200000|2021-07-20 23:53:20|427.83|425.23|427.83|425.23|427.83|425.23|427.83|425.23|0
1626825210000|2021-07-20 23:53:30|428.01|425.41|427.83|425.23|428.01|425.41|427.83|425.23|0
1626825240000|2021-07-20 23:54:00|427.92|425.32|427.83|425.23|427.92|425.32|427.83|425.23|0
1626825280000|2021-07-20 23:54:40|427.65|425.05|427.65|425.05|427.65|425.05|427.65|425.05|0
1626825290000|2021-07-20 23:54:50|427.83|425.23|427.83|425.23|427.83|425.23|427.83|425.23|0
1626825300000|2021-07-20 23:55:00|428.01|425.41|428.01|425.41|428.01|425.41|428.01|425.41|0
1626825310000|2021-07-20 23:55:10|427.83|425.23|427.83|425.23|427.83|425.23|427.83|425.23|0
1626825350000|2021-07-20 23:55:50|428.01|425.41|428.01|425.41|428.01|425.41|428.01|425.41|0
1626825360000|2021-07-20 23:56:00|427.83|425.23|428.01|425.41|428.01|425.41|427.83|425.23|0
1626825420000|2021-07-20 23:57:00|428.19|425.59|428.19|425.59|428.19|425.59|428.19|425.59|0
1626825460000|2021-07-20 23:57:40|428.37|425.77|428.37|425.77|428.37|425.77|428.37|425.77|0
1626825490000|2021-07-20 23:58:10|428.19|425.59|428.19|425.59|428.19|425.59|428.19|425.59|0
1626825500000|2021-07-20 23:58:20|428.37|425.77|428.37|425.77|428.37|425.77|428.37|425.77|0
1626825530000|2021-07-20 23:58:50|428.19|425.59|428.19|425.59|428.19|425.59|428.19|425.59|0
1626825540000|2021-07-20 23:59:00|428.01|425.41|428.01|425.41|428.01|425.41|428.01|425.41|0
1626825550000|2021-07-20 23:59:10|427.83|425.23|427.83|425.23|427.83|425.23|427.83|425.23|0
1626825560000|2021-07-20 23:59:20|427.64|425.04|427.83|425.23|427.83|425.23|427.64|425.04|0
1626825570000|2021-07-20 23:59:30|427.64|425.04|427.83|425.23|427.83|425.23|427.64|425.04|0
1626825600000|2021-07-21 00:00:00|427.73|425.13|427.46|424.86|427.73|425.13|427.46|424.86|0
1626825610000|2021-07-21 00:00:10|427.64|425.04|427.46|424.86|427.64|425.04|427.46|424.86|0
1626825620000|2021-07-21 00:00:20|427.28|424.68|427.19|424.59|427.28|424.68|427.19|424.59|0
1626825630000|2021-07-21 00:00:30|427.28|424.68|427.46|424.86|427.46|424.86|427.28|424.68|0
1626825640000|2021-07-21 00:00:40|427.64|425.04|427.64|425.04|427.64|425.04|427.64|425.04|0
1626825650000|2021-07-21 00:00:50|427.83|425.23|427.64|425.04|427.83|425.23|427.64|425.04|0
1626825660000|2021-07-21 00:01:00|427.55|424.95|427.46|424.86|427.55|424.95|427.46|424.86|0
1626825670000|2021-07-21 00:01:10|427.64|425.04|427.64|425.04|427.64|425.04|427.64|425.04|0
1626825680000|2021-07-21 00:01:20|427.46|424.86|427.55|424.95|427.64|425.04|427.46|424.86|0
1626825690000|2021-07-21 00:01:30|427.46|424.86|427.64|425.04|427.64|425.04|427.46|424.86|0
1626825700000|2021-07-21 00:01:40|427.55|424.95|427.28|424.68|427.55|424.95|427.28|424.68|0
1626825710000|2021-07-21 00:01:50|427.46|424.86|427.46|424.86|427.46|424.86|427.28|424.68|0
1626825720000|2021-07-21 00:02:00|427.55|424.95|427.73|425.13|427.73|425.13|427.55|424.95|0
1626825730000|2021-07-21 00:02:10|427.64|425.04|427.1|424.5|427.64|425.04|427.1|424.5|0
1626825740000|2021-07-21 00:02:20|426.92|424.32|426.74|424.14|426.92|424.32|426.74|424.14|0
1626825770000|2021-07-21 00:02:50|426.55|423.95|426.74|424.14|426.74|424.14|426.55|423.95|0
1626825780000|2021-07-21 00:03:00|426.82|424.22|426.74|424.14|426.82|424.22|426.74|424.14|0
1626825790000|2021-07-21 00:03:10|426.55|423.95|426.55|423.95|426.74|424.14|426.55|423.95|0
1626825800000|2021-07-21 00:03:20|426.01|423.41|426.01|423.41|426.01|423.41|425.83|423.23|0
1626825810000|2021-07-21 00:03:30|426.1|423.5|425.83|423.23|426.1|423.5|425.83|423.23|0
1626825820000|2021-07-21 00:03:40|425.65|423.05|425.83|423.23|425.83|423.23|425.65|423.05|0
1626825830000|2021-07-21 00:03:50|425.65|423.05|425.37|422.77|425.83|423.23|425.37|422.77|0
1626825840000|2021-07-21 00:04:00|425.29|422.69|425.1|422.5|425.29|422.69|425.1|422.5|0
1626825850000|2021-07-21 00:04:10|424.92|422.32|424.56|421.96|424.92|422.32|424.56|421.96|0
1626825860000|2021-07-21 00:04:20|424.74|422.14|424.56|421.96|424.74|422.14|424.47|421.87|0
1626825870000|2021-07-21 00:04:30|424.92|422.32|424.74|422.14|424.92|422.32|424.74|422.14|0
1626825900000|2021-07-21 00:05:00|424.65|422.05|424.74|422.14|424.74|422.14|424.65|422.05|0
1626825910000|2021-07-21 00:05:10|424.56|421.96|424.65|422.05|424.74|422.14|424.56|421.96|0
1626825920000|2021-07-21 00:05:20|424.56|421.96|424.38|421.78|424.56|421.96|424.38|421.78|0
1626825930000|2021-07-21 00:05:30|424.2|421.6|424.29|421.69|424.29|421.69|424.2|421.6|0
1626825940000|2021-07-21 00:05:40|424.2|421.6|424.02|421.42|424.38|421.78|424.02|421.42|0
1626825950000|2021-07-21 00:05:50|424.2|421.6|424.2|421.6|424.2|421.6|424.2|421.6|0
1626825960000|2021-07-21 00:06:00|424.02|421.42|424.02|421.42|424.02|421.42|423.84|421.24|0
1626825970000|2021-07-21 00:06:10|424.1|421.5|424.38|421.78|424.38|421.78|424.1|421.5|0
1626825980000|2021-07-21 00:06:20|424.56|421.96|424.74|422.14|424.74|422.14|424.56|421.96|0
1626826000000|2021-07-21 00:06:40|424.56|421.96|424.38|421.78|424.56|421.96|424.38|421.78|0
1626826010000|2021-07-21 00:06:50|424.47|421.87|424.38|421.78|424.56|421.96|424.38|421.78|0
1626826020000|2021-07-21 00:07:00|424.2|421.6|424.28|421.68|424.28|421.68|424.2|421.6|0
1626826030000|2021-07-21 00:07:10|424.2|421.6|424.2|421.6|424.2|421.6|424.02|421.42|0
1626826060000|2021-07-21 00:07:40|424.38|421.78|424.38|421.78|424.38|421.78|424.38|421.78|0
1626826070000|2021-07-21 00:07:50|424.56|421.96|424.74|422.14|424.74|422.14|424.56|421.96|0
1626826100000|2021-07-21 00:08:20|425.1|422.5|425.1|422.5|425.1|422.5|424.92|422.32|0
1626826110000|2021-07-21 00:08:30|424.92|422.32|425.28|422.68|425.28|422.68|424.92|422.32|0
1626826120000|2021-07-21 00:08:40|425.1|422.5|425.28|422.68|425.28|422.68|425.1|422.5|0
1626826130000|2021-07-21 00:08:50|425.37|422.77|425.28|422.68|425.46|422.86|425.28|422.68|0
1626826140000|2021-07-21 00:09:00|425.37|422.77|425.28|422.68|425.37|422.77|425.28|422.68|0
1626826150000|2021-07-21 00:09:10|424.92|422.32|424.74|422.14|424.92|422.32|424.74|422.14|0
1626826160000|2021-07-21 00:09:20|424.56|421.96|424.74|422.14|424.74|422.14|424.56|421.96|0
1626826170000|2021-07-21 00:09:30|424.65|422.05|424.56|421.96|424.74|422.14|424.56|421.96|0
1626826180000|2021-07-21 00:09:40|424.65|422.05|424.56|421.96|424.92|422.32|424.56|421.96|0
1626826190000|2021-07-21 00:09:50|424.74|422.14|424.74|422.14|424.74|422.14|424.74|422.14|0
1626826200000|2021-07-21 00:10:00|424.56|421.96|425.1|422.5|425.1|422.5|424.56|421.96|0
1626826210000|2021-07-21 00:10:10|425.01|422.41|424.92|422.32|425.01|422.41|424.92|422.32|0
1626826220000|2021-07-21 00:10:20|425.1|422.5|425.01|422.41|425.1|422.5|425.01|422.41|0
1626826230000|2021-07-21 00:10:30|424.92|422.32|425.1|422.5|425.1|422.5|424.92|422.32|0
1626826240000|2021-07-21 00:10:40|425.01|422.41|424.74|422.14|425.1|422.5|424.74|422.14|0
1626826260000|2021-07-21 00:11:00|424.92|422.32|424.92|422.32|424.92|422.32|424.92|422.32|0
1626826270000|2021-07-21 00:11:10|425.1|422.5|424.92|422.32|425.1|422.5|424.92|422.32|0
1626826290000|2021-07-21 00:11:30|425.1|422.5|425.1|422.5|425.1|422.5|425.01|422.41|0
1626826300000|2021-07-21 00:11:40|424.92|422.32|424.92|422.32|424.92|422.32|424.92|422.32|0
1626826310000|2021-07-21 00:11:50|424.83|422.23|424.56|421.96|424.83|422.23|424.56|421.96|0
1626826320000|2021-07-21 00:12:00|424.74|422.14|424.56|421.96|424.74|422.14|424.56|421.96|0
1626826330000|2021-07-21 00:12:10|424.64|422.04|424.64|422.04|424.64|422.04|424.56|421.96|0
1626826340000|2021-07-21 00:12:20|424.74|422.14|424.38|421.78|424.74|422.14|424.38|421.78|0
1626826350000|2021-07-21 00:12:30|424.46|421.86|424.38|421.78|424.46|421.86|424.38|421.78|0
1626826370000|2021-07-21 00:12:50|424.28|421.68|424.38|421.78|424.38|421.78|424.2|421.6|0
1626826380000|2021-07-21 00:13:00|424.28|421.68|424.28|421.68|424.28|421.68|424.2|421.6|0
1626826390000|2021-07-21 00:13:10|424.2|421.6|424.19|421.59|424.38|421.78|424.19|421.59|0
1626826410000|2021-07-21 00:13:30|424.38|421.78|424.38|421.78|424.38|421.78|424.38|421.78|0
1626826420000|2021-07-21 00:13:40|424.56|421.96|424.56|421.96|424.56|421.96|424.56|421.96|0
1626826440000|2021-07-21 00:14:00|424.38|421.78|424.74|422.14|424.74|422.14|424.38|421.78|0
1626826450000|2021-07-21 00:14:10|424.92|422.32|424.92|422.32|424.92|422.32|424.92|422.32|0
1626826460000|2021-07-21 00:14:20|424.74|422.14|424.74|422.14|424.74|422.14|424.74|422.14|0
1626826470000|2021-07-21 00:14:30|424.92|422.32|424.74|422.14|424.92|422.32|424.74|422.14|0
1626826480000|2021-07-21 00:14:40|424.92|422.32|424.92|422.32|424.92|422.32|424.92|422.32|0
1626826490000|2021-07-21 00:14:50|424.82|422.22|424.82|422.22|424.82|422.22|424.82|422.22|0
1626826500000|2021-07-21 00:15:00|424.74|422.14|424.92|422.32|424.92|422.32|424.74|422.14|0
1626826520000|2021-07-21 00:15:20|424.74|422.14|424.74|422.14|424.74|422.14|424.74|422.14|0
1626826530000|2021-07-21 00:15:30|424.64|422.04|424.56|421.96|424.64|422.04|424.56|421.96|0
1626826540000|2021-07-21 00:15:40|424.64|422.04|424.56|421.96|424.64|422.04|424.56|421.96|0
1626826560000|2021-07-21 00:16:00|424.74|422.14|424.56|421.96|424.74|422.14|424.56|421.96|0
1626826580000|2021-07-21 00:16:20|424.74|422.14|424.74|422.14|424.74|422.14|424.74|422.14|0
1626826590000|2021-07-21 00:16:30|424.92|422.32|424.82|422.22|424.92|422.32|424.82|422.22|0
1626826600000|2021-07-21 00:16:40|424.92|422.32|424.92|422.32|424.92|422.32|424.92|422.32|0
1626826610000|2021-07-21 00:16:50|424.74|422.14|424.74|422.14|424.74|422.14|424.56|421.96|0
1626826620000|2021-07-21 00:17:00|424.56|421.96|424.92|422.32|424.92|422.32|424.56|421.96|0
1626826630000|2021-07-21 00:17:10|424.74|422.14|424.74|422.14|424.74|422.14|424.74|422.14|0
1626826640000|2021-07-21 00:17:20|424.64|422.04|424.74|422.14|424.74|422.14|424.55|421.95|0
1626826650000|2021-07-21 00:17:30|424.92|422.32|424.74|422.14|424.92|422.32|424.74|422.14|0
1626826660000|2021-07-21 00:17:40|424.92|422.32|424.92|422.32|424.92|422.32|424.92|422.32|0
1626826680000|2021-07-21 00:18:00|425.1|422.5|425.28|422.68|425.28|422.68|425.1|422.5|0
1626826690000|2021-07-21 00:18:10|425.18|422.58|425.1|422.5|425.18|422.58|425.1|422.5|0
1626826700000|2021-07-21 00:18:20|424.92|422.32|424.92|422.32|424.92|422.32|424.92|422.32|0
1626826710000|2021-07-21 00:18:30|424.74|422.14|424.74|422.14|424.92|422.32|424.74|422.14|0
1626826730000|2021-07-21 00:18:50|424.64|422.04|424.55|421.95|424.64|422.04|424.55|421.95|0
1626826740000|2021-07-21 00:19:00|424.37|421.77|424.37|421.77|424.37|421.77|424.37|421.77|0
1626826750000|2021-07-21 00:19:10|424.73|422.13|424.73|422.13|424.82|422.22|424.73|422.13|0
1626826760000|2021-07-21 00:19:20|424.92|422.32|424.92|422.32|424.92|422.32|424.73|422.13|0
1626826770000|2021-07-21 00:19:30|424.73|422.13|424.92|422.32|424.92|422.32|424.73|422.13|0
1626826780000|2021-07-21 00:19:40|424.82|422.22|425.1|422.5|425.28|422.68|424.82|422.22|0
1626826800000|2021-07-21 00:20:00|424.92|422.32|424.92|422.32|424.92|422.32|424.92|422.32|0
1626826810000|2021-07-21 00:20:10|425.1|422.5|425.1|422.5|425.1|422.5|425.1|422.5|0
1626826820000|2021-07-21 00:20:20|424.92|422.32|424.92|422.32|424.92|422.32|424.92|422.32|0
1626826830000|2021-07-21 00:20:30|425|422.4|425.1|422.5|425.1|422.5|425|422.4|0
1626826840000|2021-07-21 00:20:40|424.92|422.32|425.1|422.5|425.1|422.5|424.92|422.32|0
1626826850000|2021-07-21 00:20:50|425.28|422.68|425.28|422.68|425.28|422.68|425.28|422.68|0
1626826860000|2021-07-21 00:21:00|425.1|422.5|425.1|422.5|425.1|422.5|424.92|422.32|0
1626826870000|2021-07-21 00:21:10|425.18|422.58|425.46|422.86|425.46|422.86|425.18|422.58|0
1626826880000|2021-07-21 00:21:20|425.64|423.04|425.54|422.94|425.64|423.04|425.54|422.94|0
1626826890000|2021-07-21 00:21:30|425.46|422.86|425.64|423.04|425.64|423.04|425.46|422.86|0
1626826900000|2021-07-21 00:21:40|425.82|423.22|425.82|423.22|425.82|423.22|425.82|423.22|0
1626826910000|2021-07-21 00:21:50|425.64|423.04|425.64|423.04|425.64|423.04|425.64|423.04|0
1626826920000|2021-07-21 00:22:00|425.82|423.22|425.64|423.04|425.82|423.22|425.64|423.04|0
1626826930000|2021-07-21 00:22:10|425.82|423.22|425.91|423.31|425.91|423.31|425.82|423.22|0
1626826940000|2021-07-21 00:22:20|425.82|423.22|425.82|423.22|426|423.4|425.82|423.22|0
1626826950000|2021-07-21 00:22:30|426|423.4|426|423.4|426|423.4|426|423.4|0
1626826960000|2021-07-21 00:22:40|426.18|423.58|426.18|423.58|426.18|423.58|426.18|423.58|0
1626826970000|2021-07-21 00:22:50|426.36|423.76|426.18|423.58|426.36|423.76|426.18|423.58|0
1626826980000|2021-07-21 00:23:00|426.27|423.67|426.09|423.49|426.27|423.67|426.09|423.49|0
1626826990000|2021-07-21 00:23:10|426.18|423.58|426.18|423.58|426.18|423.58|426|423.4|0
1626827000000|2021-07-21 00:23:20|426|423.4|425.82|423.22|426|423.4|425.82|423.22|0
1626827010000|2021-07-21 00:23:30|425.64|423.04|425.64|423.04|425.64|423.04|425.64|423.04|0
1626827020000|2021-07-21 00:23:40|425.73|423.13|425.64|423.04|425.82|423.22|425.64|423.04|0
1626827030000|2021-07-21 00:23:50|425.72|423.12|425.82|423.22|425.82|423.22|425.72|423.12|0
1626827040000|2021-07-21 00:24:00|425.64|423.04|426.18|423.58|426.18|423.58|425.64|423.04|0
1626827050000|2021-07-21 00:24:10|426.09|423.49|426|423.4|426.18|423.58|426|423.4|0
1626827060000|2021-07-21 00:24:20|426.18|423.58|426|423.4|426.18|423.58|426|423.4|0
1626827070000|2021-07-21 00:24:30|425.91|423.31|426|423.4|426|423.4|425.91|423.31|0
1626827080000|2021-07-21 00:24:40|426.18|423.58|425.64|423.04|426.18|423.58|425.64|423.04|0
1626827090000|2021-07-21 00:24:50|425.82|423.22|425.64|423.04|425.82|423.22|425.64|423.04|0
1626827110000|2021-07-21 00:25:10|425.46|422.86|425.46|422.86|425.46|422.86|425.46|422.86|0
1626827130000|2021-07-21 00:25:30|425.18|422.58|425.09|422.49|425.18|422.58|425.09|422.49|0
1626827150000|2021-07-21 00:25:50|425.18|422.58|425.09|422.49|425.18|422.58|425.09|422.49|0
1626827160000|2021-07-21 00:26:00|425.27|422.67|425.27|422.67|425.27|422.67|425.27|422.67|0
1626827170000|2021-07-21 00:26:10|425.09|422.49|425.09|422.49|425.09|422.49|425.09|422.49|0
1626827190000|2021-07-21 00:26:30|424.91|422.31|424.73|422.13|424.91|422.31|424.73|422.13|0
1626827200000|2021-07-21 00:26:40|424.82|422.22|424.82|422.22|424.82|422.22|424.82|422.22|0
1626827210000|2021-07-21 00:26:50|424.91|422.31|424.91|422.31|424.91|422.31|424.91|422.31|0
1626827220000|2021-07-21 00:27:00|424.73|422.13|424.91|422.31|424.91|422.31|424.55|421.95|0
1626827230000|2021-07-21 00:27:10|425.09|422.49|425.27|422.67|425.27|422.67|425.09|422.49|0
1626827240000|2021-07-21 00:27:20|425.18|422.58|425.09|422.49|425.18|422.58|425.09|422.49|0
1626827250000|2021-07-21 00:27:30|424.91|422.31|424.91|422.31|424.91|422.31|424.91|422.31|0
1626827260000|2021-07-21 00:27:40|425.09|422.49|425.09|422.49|425.09|422.49|424.91|422.31|0
1626827270000|2021-07-21 00:27:50|425.27|422.67|425.27|422.67|425.27|422.67|425.27|422.67|0
1626827280000|2021-07-21 00:28:00|425.36|422.76|425.36|422.76|425.36|422.76|425.36|422.76|0
1626827290000|2021-07-21 00:28:10|425.45|422.85|425.64|423.04|425.64|423.04|425.45|422.85|0
1626827300000|2021-07-21 00:28:20|425.82|423.22|425.64|423.04|425.82|423.22|425.64|423.04|0
1626827310000|2021-07-21 00:28:30|425.54|422.94|425.45|422.85|425.64|423.04|425.45|422.85|0
1626827340000|2021-07-21 00:29:00|425.64|423.04|425.45|422.85|425.64|423.04|425.45|422.85|0
1626827350000|2021-07-21 00:29:10|425.64|423.04|425.45|422.85|425.64|423.04|425.45|422.85|0
1626827360000|2021-07-21 00:29:20|425.54|422.94|425.45|422.85|425.54|422.94|425.45|422.85|0
1626827370000|2021-07-21 00:29:30|425.54|422.94|425.54|422.94|425.54|422.94|425.54|422.94|0
1626827380000|2021-07-21 00:29:40|425.64|423.04|425.64|423.04|425.64|423.04|425.64|423.04|0
1626827390000|2021-07-21 00:29:50|425.82|423.22|425.64|423.04|425.82|423.22|425.64|423.04|0
1626827400000|2021-07-21 00:30:00|425.82|423.22|426.18|423.58|426.18|423.58|425.82|423.22|0
1626827430000|2021-07-21 00:30:30|426.36|423.76|426.54|423.94|426.54|423.94|426.36|423.76|0
1626827440000|2021-07-21 00:30:40|426.72|424.12|426.54|423.94|426.72|424.12|426.54|423.94|0
1626827450000|2021-07-21 00:30:50|426.63|424.03|426.63|424.03|426.63|424.03|426.63|424.03|0
1626827460000|2021-07-21 00:31:00|426.72|424.12|426.72|424.12|426.72|424.12|426.72|424.12|0
1626827470000|2021-07-21 00:31:10|426.54|423.94|426.54|423.94|426.54|423.94|426.54|423.94|0
1626827480000|2021-07-21 00:31:20|426.36|423.76|426.36|423.76|426.54|423.94|426.36|423.76|0
1626827490000|2021-07-21 00:31:30|426.45|423.85|426.72|424.12|426.72|424.12|426.45|423.85|0
1626827500000|2021-07-21 00:31:40|426.54|423.94|426.72|424.12|426.72|424.12|426.54|423.94|0
1626827520000|2021-07-21 00:32:00|426.54|423.94|426.54|423.94|426.54|423.94|426.54|423.94|0
1626827540000|2021-07-21 00:32:20|426.36|423.76|426.36|423.76|426.54|423.94|426.36|423.76|0
1626827550000|2021-07-21 00:32:30|426.72|424.12|426.54|423.94|426.72|424.12|426.54|423.94|0
1626827560000|2021-07-21 00:32:40|426.63|424.03|426.54|423.94|426.72|424.12|426.54|423.94|0
1626827570000|2021-07-21 00:32:50|426.72|424.12|426.72|424.12|426.72|424.12|426.72|424.12|0
1626827580000|2021-07-21 00:33:00|426.9|424.3|426.72|424.12|426.9|424.3|426.72|424.12|0
1626827590000|2021-07-21 00:33:10|426.9|424.3|426.9|424.3|426.9|424.3|426.72|424.12|0
1626827600000|2021-07-21 00:33:20|427.08|424.48|427.27|424.67|427.27|424.67|427.08|424.48|0
1626827610000|2021-07-21 00:33:30|427.08|424.48|427.08|424.48|427.08|424.48|427.08|424.48|0
1626827620000|2021-07-21 00:33:40|427.26|424.66|427.26|424.66|427.26|424.66|427.26|424.66|0
1626827630000|2021-07-21 00:33:50|427.45|424.85|427.26|424.66|427.45|424.85|427.26|424.66|0
1626827640000|2021-07-21 00:34:00|427.08|424.48|427.08|424.48|427.08|424.48|427.08|424.48|0
1626827650000|2021-07-21 00:34:10|426.99|424.39|427.08|424.48|427.08|424.48|426.99|424.39|0
1626827660000|2021-07-21 00:34:20|426.9|424.3|426.9|424.3|426.9|424.3|426.9|424.3|0
1626827670000|2021-07-21 00:34:30|427.08|424.48|426.9|424.3|427.08|424.48|426.9|424.3|0
1626827680000|2021-07-21 00:34:40|426.81|424.21|426.72|424.12|426.81|424.21|426.72|424.12|0
1626827690000|2021-07-21 00:34:50|426.9|424.3|426.9|424.3|426.9|424.3|426.72|424.12|0
1626827700000|2021-07-21 00:35:00|426.72|424.12|426.72|424.12|426.72|424.12|426.72|424.12|0
1626827730000|2021-07-21 00:35:30|426.81|424.21|426.9|424.3|426.9|424.3|426.81|424.21|0
1626827750000|2021-07-21 00:35:50|426.81|424.21|426.54|423.94|426.81|424.21|426.54|423.94|0
1626827760000|2021-07-21 00:36:00|426.36|423.76|426.72|424.12|426.72|424.12|426.36|423.76|0
1626827770000|2021-07-21 00:36:10|426.63|424.03|426.54|423.94|426.63|424.03|426.54|423.94|0
1626827780000|2021-07-21 00:36:20|426.63|424.03|426.54|423.94|426.72|424.12|426.54|423.94|0
1626827810000|2021-07-21 00:36:50|426.36|423.76|426.36|423.76|426.36|423.76|426.36|423.76|0
1626827820000|2021-07-21 00:37:00|426.18|423.58|426.18|423.58|426.18|423.58|426.18|423.58|0
1626827840000|2021-07-21 00:37:20|425.99|423.39|426.18|423.58|426.18|423.58|425.99|423.39|0
1626827850000|2021-07-21 00:37:30|425.99|423.39|425.99|423.39|425.99|423.39|425.99|423.39|0
1626827860000|2021-07-21 00:37:40|426.08|423.48|426.36|423.76|426.36|423.76|426.08|423.48|0
1626827870000|2021-07-21 00:37:50|426.54|423.94|426.36|423.76|426.54|423.94|426.36|423.76|0
1626827880000|2021-07-21 00:38:00|426.54|423.94|426.54|423.94|426.54|423.94|426.54|423.94|0
1626827890000|2021-07-21 00:38:10|426.62|424.02|426.9|424.3|426.9|424.3|426.62|424.02|0
1626827900000|2021-07-21 00:38:20|426.72|424.12|426.62|424.02|426.72|424.12|426.62|424.02|0
1626827910000|2021-07-21 00:38:30|426.72|424.12|426.54|423.94|426.72|424.12|426.54|423.94|0
1626827920000|2021-07-21 00:38:40|426.72|424.12|426.72|424.12|426.72|424.12|426.72|424.12|0
1626827940000|2021-07-21 00:39:00|426.9|424.3|426.9|424.3|426.9|424.3|426.81|424.21|0
1626827950000|2021-07-21 00:39:10|427.08|424.48|426.9|424.3|427.08|424.48|426.9|424.3|0
1626827970000|2021-07-21 00:39:30|426.8|424.2|426.8|424.2|426.8|424.2|426.8|424.2|0
1626827980000|2021-07-21 00:39:40|426.72|424.12|426.72|424.12|426.9|424.3|426.72|424.12|0
1626828000000|2021-07-21 00:40:00|426.9|424.3|427.08|424.48|427.08|424.48|426.9|424.3|0
1626828030000|2021-07-21 00:40:30|426.9|424.3|426.99|424.39|426.99|424.39|426.9|424.3|0
1626828040000|2021-07-21 00:40:40|426.9|424.3|426.9|424.3|426.9|424.3|426.9|424.3|0
1626828050000|2021-07-21 00:40:50|426.72|424.12|426.72|424.12|426.72|424.12|426.72|424.12|0
1626828060000|2021-07-21 00:41:00|426.9|424.3|426.72|424.12|426.9|424.3|426.72|424.12|0
1626828070000|2021-07-21 00:41:10|426.8|424.2|426.35|423.75|426.8|424.2|426.35|423.75|0
1626828080000|2021-07-21 00:41:20|426.44|423.84|426.54|423.94|426.54|423.94|426.35|423.75|0
1626828090000|2021-07-21 00:41:30|426.62|424.02|426.62|424.02|426.62|424.02|426.54|423.94|0
1626828100000|2021-07-21 00:41:40|426.72|424.12|426.9|424.3|426.9|424.3|426.72|424.12|0
1626828110000|2021-07-21 00:41:50|426.72|424.12|426.72|424.12|426.72|424.12|426.72|424.12|0
1626828120000|2021-07-21 00:42:00|426.54|423.94|426.54|423.94|426.54|423.94|426.54|423.94|0
1626828130000|2021-07-21 00:42:10|426.62|424.02|426.72|424.12|426.72|424.12|426.54|423.94|0
1626828140000|2021-07-21 00:42:20|426.62|424.02|426.9|424.3|426.9|424.3|426.62|424.02|0
1626828150000|2021-07-21 00:42:30|427.08|424.48|427.26|424.66|427.26|424.66|427.08|424.48|0
1626828170000|2021-07-21 00:42:50|427.44|424.84|427.26|424.66|427.44|424.84|427.26|424.66|0
1626828180000|2021-07-21 00:43:00|427.44|424.84|427.62|425.02|427.62|425.02|427.44|424.84|0
1626828190000|2021-07-21 00:43:10|427.8|425.2|427.8|425.2|427.8|425.2|427.8|425.2|0
1626828200000|2021-07-21 00:43:20|427.99|425.39|427.99|425.39|427.99|425.39|427.8|425.2|0
1626828210000|2021-07-21 00:43:30|427.89|425.29|427.89|425.29|427.99|425.39|427.8|425.2|0
1626828220000|2021-07-21 00:43:40|427.99|425.39|427.99|425.39|427.99|425.39|427.99|425.39|0
1626828230000|2021-07-21 00:43:50|428.25|425.65|428.25|425.65|428.25|425.65|428.25|425.65|0
1626828240000|2021-07-21 00:44:00|428.35|425.75|428.17|425.57|428.35|425.75|428.17|425.57|0
1626828250000|2021-07-21 00:44:10|428.35|425.75|428.25|425.65|428.35|425.75|428.25|425.65|0
1626828260000|2021-07-21 00:44:20|428.17|425.57|428.17|425.57|428.25|425.65|428.17|425.57|0
1626828270000|2021-07-21 00:44:30|428.35|425.75|428.17|425.57|428.35|425.75|428.17|425.57|0
1626828280000|2021-07-21 00:44:40|428.25|425.65|428.25|425.65|428.25|425.65|428.25|425.65|0
1626828290000|2021-07-21 00:44:50|428.17|425.57|428.53|425.93|428.53|425.93|428.17|425.57|0
1626828300000|2021-07-21 00:45:00|428.71|426.11|428.71|426.11|428.71|426.11|428.53|425.93|0
1626828310000|2021-07-21 00:45:10|428.53|425.93|428.71|426.11|428.71|426.11|428.53|425.93|0
1626828320000|2021-07-21 00:45:20|428.62|426.02|428.71|426.11|428.71|426.11|428.53|425.93|0
1626828330000|2021-07-21 00:45:30|428.53|425.93|428.53|425.93|428.53|425.93|428.53|425.93|0
1626828340000|2021-07-21 00:45:40|428.35|425.75|428.53|425.93|428.53|425.93|428.35|425.75|0
1626828350000|2021-07-21 00:45:50|428.71|426.11|428.71|426.11|428.71|426.11|428.71|426.11|0
1626828360000|2021-07-21 00:46:00|428.89|426.29|428.89|426.29|428.89|426.29|428.71|426.11|0
1626828370000|2021-07-21 00:46:10|429.44|426.84|429.26|426.66|429.44|426.84|429.26|426.66|0
1626828380000|2021-07-21 00:46:20|429.44|426.84|429.44|426.84|429.44|426.84|429.44|426.84|0
1626828390000|2021-07-21 00:46:30|429.26|426.66|429.26|426.66|429.26|426.66|429.26|426.66|0
1626828400000|2021-07-21 00:46:40|429.44|426.84|429.34|426.74|429.44|426.84|429.26|426.66|0
1626828410000|2021-07-21 00:46:50|429.26|426.66|429.44|426.84|429.44|426.84|429.26|426.66|0
1626828440000|2021-07-21 00:47:20|429.26|426.66|429.26|426.66|429.26|426.66|429.26|426.66|0
1626828450000|2021-07-21 00:47:30|429.07|426.47|429.07|426.47|429.07|426.47|429.07|426.47|0
1626828460000|2021-07-21 00:47:40|429.26|426.66|429.26|426.66|429.26|426.66|429.26|426.66|0
1626828470000|2021-07-21 00:47:50|429.16|426.56|429.07|426.47|429.16|426.56|429.07|426.47|0
1626828480000|2021-07-21 00:48:00|428.89|426.29|429.07|426.47|429.07|426.47|428.89|426.29|0
1626828500000|2021-07-21 00:48:20|428.89|426.29|428.71|426.11|428.89|426.29|428.71|426.11|0
1626828510000|2021-07-21 00:48:30|428.89|426.29|428.71|426.11|428.89|426.29|428.71|426.11|0
1626828520000|2021-07-21 00:48:40|428.53|425.93|428.71|426.11|428.71|426.11|428.53|425.93|0
1626828540000|2021-07-21 00:49:00|428.53|425.93|428.71|426.11|428.71|426.11|428.53|425.93|0
1626828550000|2021-07-21 00:49:10|428.62|426.02|428.53|425.93|428.62|426.02|428.53|425.93|0
1626828570000|2021-07-21 00:49:30|428.35|425.75|428.35|425.75|428.53|425.93|428.35|425.75|0
1626828580000|2021-07-21 00:49:40|428.43|425.83|428.35|425.75|428.43|425.83|428.35|425.75|0
1626828590000|2021-07-21 00:49:50|428.25|425.65|428.35|425.75|428.35|425.75|428.16|425.56|0
1626828630000|2021-07-21 00:50:30|428.25|425.65|428.35|425.75|428.35|425.75|428.25|425.65|0
1626828650000|2021-07-21 00:50:50|428.53|425.93|428.53|425.93|428.53|425.93|428.35|425.75|0
1626828660000|2021-07-21 00:51:00|428.61|426.01|428.71|426.11|428.71|426.11|428.61|426.01|0
1626828670000|2021-07-21 00:51:10|428.53|425.93|428.53|425.93|428.71|426.11|428.53|425.93|0
1626828680000|2021-07-21 00:51:20|428.71|426.11|428.71|426.11|428.71|426.11|428.71|426.11|0
1626828690000|2021-07-21 00:51:30|428.53|425.93|428.53|425.93|428.53|425.93|428.53|425.93|0
1626828700000|2021-07-21 00:51:40|428.61|426.01|428.71|426.11|428.71|426.11|428.61|426.01|0
1626828710000|2021-07-21 00:51:50|428.53|425.93|428.53|425.93|428.71|426.11|428.53|425.93|0
1626828720000|2021-07-21 00:52:00|428.61|426.01|428.53|425.93|428.61|426.01|428.53|425.93|0
1626828730000|2021-07-21 00:52:10|428.71|426.11|428.71|426.11|428.71|426.11|428.71|426.11|0
1626828740000|2021-07-21 00:52:20|428.53|425.93|428.53|425.93|428.71|426.11|428.53|425.93|0
1626828750000|2021-07-21 00:52:30|428.61|426.01|428.61|426.01|428.71|426.11|428.61|426.01|0
1626828760000|2021-07-21 00:52:40|428.53|425.93|428.53|425.93|428.53|425.93|428.53|425.93|0
1626828770000|2021-07-21 00:52:50|428.61|426.01|428.61|426.01|428.61|426.01|428.61|426.01|0
1626828780000|2021-07-21 00:53:00|428.53|425.93|428.53|425.93|428.53|425.93|428.53|425.93|0
1626828790000|2021-07-21 00:53:10|428.34|425.74|428.34|425.74|428.34|425.74|428.34|425.74|0
1626828810000|2021-07-21 00:53:30|428.53|425.93|428.53|425.93|428.53|425.93|428.53|425.93|0
1626828830000|2021-07-21 00:53:50|428.34|425.74|428.34|425.74|428.34|425.74|428.34|425.74|0
1626828850000|2021-07-21 00:54:10|428.25|425.65|428.25|425.65|428.25|425.65|428.25|425.65|0
1626828860000|2021-07-21 00:54:20|428.34|425.74|428.34|425.74|428.34|425.74|428.34|425.74|0
1626828870000|2021-07-21 00:54:30|428.25|425.65|428.25|425.65|428.25|425.65|428.25|425.65|0
1626828880000|2021-07-21 00:54:40|428.16|425.56|428.34|425.74|428.34|425.74|428.16|425.56|0
1626828920000|2021-07-21 00:55:20|428.43|425.83|428.53|425.93|428.53|425.93|428.43|425.83|0
1626828930000|2021-07-21 00:55:30|428.71|426.11|428.71|426.11|428.71|426.11|428.71|426.11|0
1626828950000|2021-07-21 00:55:50|428.53|425.93|428.53|425.93|428.53|425.93|428.43|425.83|0
1626828990000|2021-07-21 00:56:30|428.52|425.92|428.52|425.92|428.52|425.92|428.52|425.92|0
1626829010000|2021-07-21 00:56:50|428.43|425.83|428.34|425.74|428.43|425.83|428.34|425.74|0
1626829030000|2021-07-21 00:57:10|428.52|425.92|428.52|425.92|428.52|425.92|428.52|425.92|0
1626829040000|2021-07-21 00:57:20|428.71|426.11|428.71|426.11|428.71|426.11|428.71|426.11|0
1626829050000|2021-07-21 00:57:30|428.52|425.92|428.52|425.92|428.52|425.92|428.52|425.92|0
1626829060000|2021-07-21 00:57:40|428.34|425.74|428.34|425.74|428.34|425.74|428.34|425.74|0
1626829120000|2021-07-21 00:58:40|428.16|425.56|428.16|425.56|428.16|425.56|428.16|425.56|0
1626829150000|2021-07-21 00:59:10|427.98|425.38|427.98|425.38|427.98|425.38|427.98|425.38|0
1626829170000|2021-07-21 00:59:30|428.07|425.47|428.16|425.56|428.16|425.56|428.07|425.47|0
1626829180000|2021-07-21 00:59:40|428.34|425.74|428.34|425.74|428.34|425.74|428.34|425.74|0
1626829190000|2021-07-21 00:59:50|428.16|425.56|428.16|425.56|428.16|425.56|428.16|425.56|0
1626829220000|2021-07-21 01:00:20|428.34|425.74|428.34|425.74|428.34|425.74|428.34|425.74|0
1626829230000|2021-07-21 01:00:30|428.25|425.65|428.16|425.56|428.25|425.65|428.16|425.56|0
1626829240000|2021-07-21 01:00:40|427.62|425.02|427.25|424.65|427.62|425.02|427.25|424.65|0
1626829250000|2021-07-21 01:00:50|427.07|424.47|427.07|424.47|427.07|424.47|427.07|424.47|0
1626829260000|2021-07-21 01:01:00|426.89|424.29|426.89|424.29|426.89|424.29|426.89|424.29|0
1626829280000|2021-07-21 01:01:20|426.71|424.11|426.71|424.11|426.71|424.11|426.71|424.11|0
1626829290000|2021-07-21 01:01:30|426.89|424.29|426.79|424.19|426.89|424.29|426.71|424.11|0
1626829300000|2021-07-21 01:01:40|426.71|424.11|426.71|424.11|426.71|424.11|426.71|424.11|0
1626829310000|2021-07-21 01:01:50|426.53|423.93|426.53|423.93|426.71|424.11|426.53|423.93|0
1626829320000|2021-07-21 01:02:00|426.34|423.74|425.98|423.38|426.34|423.74|425.98|423.38|0
1626829330000|2021-07-21 01:02:10|425.8|423.2|425.62|423.02|425.8|423.2|425.53|422.93|0
1626829340000|2021-07-21 01:02:20|425.53|422.93|425.53|422.93|425.53|422.93|425.53|422.93|0
1626829350000|2021-07-21 01:02:30|425.62|423.02|425.8|423.2|425.8|423.2|425.62|423.02|0
1626829360000|2021-07-21 01:02:40|425.98|423.38|425.98|423.38|425.98|423.38|425.8|423.2|0
1626829370000|2021-07-21 01:02:50|425.8|423.2|425.98|423.38|425.98|423.38|425.8|423.2|0
1626829380000|2021-07-21 01:03:00|425.8|423.2|425.44|422.84|425.8|423.2|425.44|422.84|0
1626829390000|2021-07-21 01:03:10|425.26|422.66|425.26|422.66|425.26|422.66|425.26|422.66|0
1626829400000|2021-07-21 01:03:20|425.08|422.48|425.08|422.48|425.26|422.66|425.08|422.48|0
1626829410000|2021-07-21 01:03:30|424.89|422.29|424.71|422.11|424.89|422.29|424.71|422.11|0
1626829420000|2021-07-21 01:03:40|424.89|422.29|424.71|422.11|424.89|422.29|424.71|422.11|0
1626829430000|2021-07-21 01:03:50|424.89|422.29|425.08|422.48|425.08|422.48|424.89|422.29|0
1626829440000|2021-07-21 01:04:00|425.26|422.66|425.08|422.48|425.26|422.66|425.08|422.48|0
1626829450000|2021-07-21 01:04:10|425.26|422.66|425.26|422.66|425.34|422.74|425.26|422.66|0
1626829460000|2021-07-21 01:04:20|425.44|422.84|425.44|422.84|425.44|422.84|425.44|422.84|0
1626829470000|2021-07-21 01:04:30|425.62|423.02|425.62|423.02|425.62|423.02|425.62|423.02|0
1626829480000|2021-07-21 01:04:40|425.71|423.11|425.62|423.02|425.8|423.2|425.62|423.02|0
1626829490000|2021-07-21 01:04:50|425.71|423.11|425.62|423.02|425.8|423.2|425.62|423.02|0
1626829500000|2021-07-21 01:05:00|425.8|423.2|425.62|423.02|425.8|423.2|425.62|423.02|0
1626829510000|2021-07-21 01:05:10|425.8|423.2|425.71|423.11|425.8|423.2|425.62|423.02|0
1626829520000|2021-07-21 01:05:20|425.62|423.02|425.71|423.11|425.71|423.11|425.62|423.02|0
1626829530000|2021-07-21 01:05:30|425.8|423.2|425.44|422.84|425.8|423.2|425.44|422.84|0
1626829540000|2021-07-21 01:05:40|425.26|422.66|425.26|422.66|425.44|422.84|425.26|422.66|0
1626829550000|2021-07-21 01:05:50|425.07|422.47|425.07|422.47|425.07|422.47|425.07|422.47|0
1626829560000|2021-07-21 01:06:00|425.16|422.56|425.16|422.56|425.16|422.56|425.07|422.47|0
1626829570000|2021-07-21 01:06:10|425.26|422.66|425.44|422.84|425.44|422.84|425.26|422.66|0
1626829580000|2021-07-21 01:06:20|425.62|423.02|425.62|423.02|425.62|423.02|425.62|423.02|0
1626829600000|2021-07-21 01:06:40|425.8|423.2|425.8|423.2|425.8|423.2|425.8|423.2|0
1626829610000|2021-07-21 01:06:50|425.62|423.02|425.62|423.02|425.62|423.02|425.62|423.02|0
1626829620000|2021-07-21 01:07:00|425.7|423.1|425.8|423.2|425.8|423.2|425.7|423.1|0
1626829630000|2021-07-21 01:07:10|425.98|423.38|425.98|423.38|425.98|423.38|425.8|423.2|0
1626829640000|2021-07-21 01:07:20|425.89|423.29|425.8|423.2|425.89|423.29|425.8|423.2|0
1626829680000|2021-07-21 01:08:00|425.98|423.38|425.98|423.38|425.98|423.38|425.98|423.38|0
1626829690000|2021-07-21 01:08:10|425.8|423.2|425.8|423.2|425.8|423.2|425.8|423.2|0
1626829700000|2021-07-21 01:08:20|425.62|423.02|425.8|423.2|425.8|423.2|425.62|423.02|0
1626829710000|2021-07-21 01:08:30|425.62|423.02|425.62|423.02|425.62|423.02|425.62|423.02|0
1626829730000|2021-07-21 01:08:50|425.8|423.2|425.8|423.2|425.8|423.2|425.8|423.2|0
1626829740000|2021-07-21 01:09:00|425.98|423.38|425.88|423.28|425.98|423.38|425.88|423.28|0
1626829750000|2021-07-21 01:09:10|425.98|423.38|426.16|423.56|426.16|423.56|425.98|423.38|0
1626829770000|2021-07-21 01:09:30|426.34|423.74|426.34|423.74|426.34|423.74|426.34|423.74|0
1626829780000|2021-07-21 01:09:40|426.16|423.56|426.16|423.56|426.25|423.65|426.16|423.56|0
1626829790000|2021-07-21 01:09:50|426.25|423.65|426.16|423.56|426.34|423.74|426.16|423.56|0
1626829800000|2021-07-21 01:10:00|426.34|423.74|426.34|423.74|426.34|423.74|426.34|423.74|0
1626829820000|2021-07-21 01:10:20|426.16|423.56|425.98|423.38|426.16|423.56|425.98|423.38|0
1626829850000|2021-07-21 01:10:50|426.16|423.56|426.16|423.56|426.16|423.56|426.16|423.56|0
1626829860000|2021-07-21 01:11:00|425.98|423.38|425.98|423.38|425.98|423.38|425.98|423.38|0
1626829870000|2021-07-21 01:11:10|426.06|423.46|426.16|423.56|426.16|423.56|425.98|423.38|0
1626829880000|2021-07-21 01:11:20|425.98|423.38|425.62|423.02|425.98|423.38|425.62|423.02|0
1626829890000|2021-07-21 01:11:30|425.8|423.2|425.62|423.02|425.8|423.2|425.62|423.02|0
1626829910000|2021-07-21 01:11:50|425.8|423.2|425.98|423.38|425.98|423.38|425.8|423.2|0
1626829920000|2021-07-21 01:12:00|425.61|423.01|425.8|423.2|425.8|423.2|425.61|423.01|0
1626829930000|2021-07-21 01:12:10|425.61|423.01|425.61|423.01|425.8|423.2|425.61|423.01|0
1626829940000|2021-07-21 01:12:20|425.8|423.2|425.7|423.1|425.8|423.2|425.7|423.1|0
1626829950000|2021-07-21 01:12:30|425.8|423.2|425.8|423.2|425.8|423.2|425.8|423.2|0
1626829960000|2021-07-21 01:12:40|425.61|423.01|425.61|423.01|425.61|423.01|425.61|423.01|0
1626829990000|2021-07-21 01:13:10|425.43|422.83|425.43|422.83|425.43|422.83|425.43|422.83|0
1626830000000|2021-07-21 01:13:20|425.61|423.01|425.8|423.2|425.8|423.2|425.61|423.01|0
1626830020000|2021-07-21 01:13:40|425.98|423.38|425.98|423.38|425.98|423.38|425.98|423.38|0
1626830030000|2021-07-21 01:13:50|426.16|423.56|426.06|423.46|426.16|423.56|426.06|423.46|0
1626830040000|2021-07-21 01:14:00|426.16|423.56|425.98|423.38|426.16|423.56|425.98|423.38|0
1626830050000|2021-07-21 01:14:10|426.06|423.46|426.16|423.56|426.16|423.56|425.98|423.38|0
1626830060000|2021-07-21 01:14:20|426.06|423.46|426.06|423.46|426.16|423.56|426.06|423.46|0
1626830070000|2021-07-21 01:14:30|426.16|423.56|426.06|423.46|426.16|423.56|426.06|423.46|0
1626830080000|2021-07-21 01:14:40|425.98|423.38|425.98|423.38|425.98|423.38|425.98|423.38|0
1626830100000|2021-07-21 01:15:00|426.16|423.56|425.98|423.38|426.16|423.56|425.98|423.38|0
1626830110000|2021-07-21 01:15:10|426.16|423.56|425.98|423.38|426.16|423.56|425.98|423.38|0
1626830120000|2021-07-21 01:15:20|425.79|423.19|425.79|423.19|425.79|423.19|425.79|423.19|0
1626830130000|2021-07-21 01:15:30|425.98|423.38|425.98|423.38|426.06|423.46|425.98|423.38|0
1626830140000|2021-07-21 01:15:40|425.79|423.19|425.79|423.19|425.79|423.19|425.79|423.19|0
1626830150000|2021-07-21 01:15:50|425.61|423.01|425.61|423.01|425.61|423.01|425.61|423.01|0
1626830160000|2021-07-21 01:16:00|425.43|422.83|425.25|422.65|425.43|422.83|425.25|422.65|0
1626830170000|2021-07-21 01:16:10|425.34|422.74|425.43|422.83|425.43|422.83|425.34|422.74|0
1626830180000|2021-07-21 01:16:20|425.52|422.92|425.61|423.01|425.61|423.01|425.52|422.92|0
1626830200000|2021-07-21 01:16:40|425.79|423.19|425.7|423.1|425.79|423.19|425.7|423.1|0
1626830210000|2021-07-21 01:16:50|425.79|423.19|425.61|423.01|425.79|423.19|425.61|423.01|0
1626830220000|2021-07-21 01:17:00|425.79|423.19|425.79|423.19|425.79|423.19|425.79|423.19|0
1626830230000|2021-07-21 01:17:10|425.97|423.37|425.97|423.37|425.97|423.37|425.97|423.37|0
1626830240000|2021-07-21 01:17:20|425.79|423.19|425.97|423.37|425.97|423.37|425.79|423.19|0
1626830250000|2021-07-21 01:17:30|425.79|423.19|425.79|423.19|425.79|423.19|425.79|423.19|0
1626830260000|2021-07-21 01:17:40|425.97|423.37|425.97|423.37|425.97|423.37|425.97|423.37|0
1626830270000|2021-07-21 01:17:50|425.79|423.19|425.88|423.28|425.88|423.28|425.79|423.19|0
1626830280000|2021-07-21 01:18:00|425.97|423.37|425.97|423.37|425.97|423.37|425.79|423.19|0
1626830290000|2021-07-21 01:18:10|425.88|423.28|425.88|423.28|425.97|423.37|425.88|423.28|0
1626830300000|2021-07-21 01:18:20|425.97|423.37|425.97|423.37|425.97|423.37|425.97|423.37|0
1626830320000|2021-07-21 01:18:40|425.79|423.19|425.7|423.1|425.79|423.19|425.61|423.01|0
1626830330000|2021-07-21 01:18:50|425.79|423.19|425.79|423.19|425.79|423.19|425.79|423.19|0
1626830340000|2021-07-21 01:19:00|425.97|423.37|425.97|423.37|425.97|423.37|425.97|423.37|0
1626830360000|2021-07-21 01:19:20|426.16|423.56|426.34|423.74|426.34|423.74|426.16|423.56|0
1626830370000|2021-07-21 01:19:30|426.15|423.55|426.15|423.55|426.15|423.55|426.15|423.55|0
1626830380000|2021-07-21 01:19:40|426.24|423.64|426.34|423.74|426.34|423.74|426.24|423.64|0
1626830390000|2021-07-21 01:19:50|426.52|423.92|426.34|423.74|426.52|423.92|426.34|423.74|0
1626830400000|2021-07-21 01:20:00|426.15|423.55|426.34|423.74|426.34|423.74|426.15|423.55|0
1626830410000|2021-07-21 01:20:10|426.15|423.55|426.15|423.55|426.15|423.55|425.97|423.37|0
1626830430000|2021-07-21 01:20:30|426.34|423.74|426.34|423.74|426.34|423.74|426.34|423.74|0
1626830440000|2021-07-21 01:20:40|426.15|423.55|426.34|423.74|426.34|423.74|426.15|423.55|0
1626830450000|2021-07-21 01:20:50|426.42|423.82|426.42|423.82|426.42|423.82|426.42|423.82|0
1626830460000|2021-07-21 01:21:00|426.52|423.92|426.52|423.92|426.52|423.92|426.52|423.92|0
1626830470000|2021-07-21 01:21:10|426.7|424.1|427.06|424.46|427.06|424.46|426.7|424.1|0
1626830480000|2021-07-21 01:21:20|426.88|424.28|427.06|424.46|427.06|424.46|426.88|424.28|0
1626830490000|2021-07-21 01:21:30|426.88|424.28|426.88|424.28|426.88|424.28|426.88|424.28|0
1626830500000|2021-07-21 01:21:40|427.06|424.46|426.88|424.28|427.06|424.46|426.88|424.28|0
1626830510000|2021-07-21 01:21:50|426.97|424.37|426.88|424.28|426.97|424.37|426.88|424.28|0
1626830520000|2021-07-21 01:22:00|426.7|424.1|426.7|424.1|426.7|424.1|426.7|424.1|0
1626830530000|2021-07-21 01:22:10|426.78|424.18|426.88|424.28|426.88|424.28|426.78|424.18|0
1626830540000|2021-07-21 01:22:20|426.97|424.37|427.06|424.46|427.06|424.46|426.97|424.37|0
1626830550000|2021-07-21 01:22:30|427.15|424.55|427.06|424.46|427.24|424.64|427.06|424.46|0
1626830560000|2021-07-21 01:22:40|427.15|424.55|427.06|424.46|427.15|424.55|427.06|424.46|0
1626830580000|2021-07-21 01:23:00|427.15|424.55|427.24|424.64|427.24|424.64|427.15|424.55|0
1626830590000|2021-07-21 01:23:10|427.06|424.46|427.15|424.55|427.15|424.55|427.06|424.46|0
1626830600000|2021-07-21 01:23:20|427.24|424.64|427.15|424.55|427.24|424.64|427.15|424.55|0
1626830610000|2021-07-21 01:23:30|427.06|424.46|427.06|424.46|427.06|424.46|427.06|424.46|0
1626830620000|2021-07-21 01:23:40|427.24|424.64|427.24|424.64|427.24|424.64|427.24|424.64|0
1626830630000|2021-07-21 01:23:50|427.42|424.82|427.42|424.82|427.42|424.82|427.42|424.82|0
1626830640000|2021-07-21 01:24:00|427.24|424.64|427.06|424.46|427.24|424.64|427.06|424.46|0
1626830650000|2021-07-21 01:24:10|427.15|424.55|427.15|424.55|427.15|424.55|427.06|424.46|0
1626830660000|2021-07-21 01:24:20|427.06|424.46|427.06|424.46|427.06|424.46|427.06|424.46|0
1626830670000|2021-07-21 01:24:30|426.96|424.36|426.7|424.1|426.96|424.36|426.7|424.1|0
1626830680000|2021-07-21 01:24:40|426.52|423.92|426.88|424.28|426.88|424.28|426.52|423.92|0
1626830700000|2021-07-21 01:25:00|426.96|424.36|427.06|424.46|427.06|424.46|426.96|424.36|0
1626830720000|2021-07-21 01:25:20|427.15|424.55|427.06|424.46|427.15|424.55|427.06|424.46|0
1626830740000|2021-07-21 01:25:40|427.15|424.55|427.24|424.64|427.24|424.64|427.15|424.55|0
1626830750000|2021-07-21 01:25:50|427.06|424.46|427.06|424.46|427.06|424.46|427.06|424.46|0
1626830760000|2021-07-21 01:26:00|427.24|424.64|427.24|424.64|427.24|424.64|427.24|424.64|0
1626830770000|2021-07-21 01:26:10|427.42|424.82|427.42|424.82|427.42|424.82|427.33|424.73|0
1626830780000|2021-07-21 01:26:20|427.24|424.64|427.24|424.64|427.24|424.64|427.24|424.64|0
1626830790000|2021-07-21 01:26:30|427.06|424.46|427.06|424.46|427.06|424.46|427.06|424.46|0
1626830810000|2021-07-21 01:26:50|427.24|424.64|427.42|424.82|427.42|424.82|427.24|424.64|0
1626830820000|2021-07-21 01:27:00|427.24|424.64|427.24|424.64|427.24|424.64|427.24|424.64|0
1626830840000|2021-07-21 01:27:20|427.06|424.46|427.06|424.46|427.24|424.64|427.06|424.46|0
1626830850000|2021-07-21 01:27:30|427.24|424.64|427.06|424.46|427.24|424.64|427.06|424.46|0
1626830860000|2021-07-21 01:27:40|427.24|424.64|427.24|424.64|427.24|424.64|427.24|424.64|0
1626830870000|2021-07-21 01:27:50|427.14|424.54|427.24|424.64|427.24|424.64|427.06|424.46|0
1626830880000|2021-07-21 01:28:00|427.14|424.54|427.24|424.64|427.24|424.64|427.14|424.54|0
1626830900000|2021-07-21 01:28:20|427.42|424.82|427.24|424.64|427.42|424.82|427.24|424.64|0
1626830920000|2021-07-21 01:28:40|427.06|424.46|427.06|424.46|427.24|424.64|427.06|424.46|0
1626830940000|2021-07-21 01:29:00|426.88|424.28|426.88|424.28|426.88|424.28|426.88|424.28|0
1626830950000|2021-07-21 01:29:10|426.69|424.09|426.69|424.09|426.78|424.18|426.69|424.09|0
1626830960000|2021-07-21 01:29:20|426.88|424.28|426.88|424.28|426.88|424.28|426.69|424.09|0
1626830970000|2021-07-21 01:29:30|426.69|424.09|426.69|424.09|426.69|424.09|426.69|424.09|0
1626830980000|2021-07-21 01:29:40|426.88|424.28|426.88|424.28|426.88|424.28|426.88|424.28|0
1626830990000|2021-07-21 01:29:50|426.78|424.18|426.78|424.18|426.78|424.18|426.69|424.09|0
1626831000000|2021-07-21 01:30:00|426.69|424.09|427.06|424.46|427.06|424.46|426.69|424.09|0
1626831010000|2021-07-21 01:30:10|426.96|424.36|426.96|424.36|426.96|424.36|426.96|424.36|0
1626831020000|2021-07-21 01:30:20|426.88|424.28|426.88|424.28|426.88|424.28|426.88|424.28|0
1626831030000|2021-07-21 01:30:30|426.6|424|426.51|423.91|426.6|424|426.51|423.91|0
1626831040000|2021-07-21 01:30:40|426.33|423.73|426.33|423.73|426.42|423.82|426.15|423.55|0
1626831050000|2021-07-21 01:30:50|426.24|423.64|426.51|423.91|426.51|423.91|426.24|423.64|0
1626831060000|2021-07-21 01:31:00|426.42|423.82|426.69|424.09|426.69|424.09|426.42|423.82|0
1626831070000|2021-07-21 01:31:10|426.6|424|426.51|423.91|426.69|424.09|426.51|423.91|0
1626831080000|2021-07-21 01:31:20|426.42|423.82|426.51|423.91|426.51|423.91|426.42|423.82|0
1626831090000|2021-07-21 01:31:30|426.42|423.82|426.33|423.73|426.51|423.91|426.33|423.73|0
1626831100000|2021-07-21 01:31:40|426.15|423.55|425.87|423.27|426.15|423.55|425.87|423.27|0
1626831110000|2021-07-21 01:31:50|425.97|423.37|426.15|423.55|426.15|423.55|425.97|423.37|0
1626831120000|2021-07-21 01:32:00|425.97|423.37|425.61|423.01|425.97|423.37|425.61|423.01|0
1626831130000|2021-07-21 01:32:10|425.42|422.82|425.42|422.82|425.42|422.82|425.42|422.82|0
1626831140000|2021-07-21 01:32:20|425.51|422.91|425.61|423.01|425.61|423.01|425.42|422.82|0
1626831150000|2021-07-21 01:32:30|425.79|423.19|425.61|423.01|425.79|423.19|425.61|423.01|0
1626831160000|2021-07-21 01:32:40|425.42|422.82|425.42|422.82|425.42|422.82|425.42|422.82|0
1626831170000|2021-07-21 01:32:50|425.61|423.01|425.42|422.82|425.61|423.01|425.42|422.82|0
1626831180000|2021-07-21 01:33:00|425.6|423|425.24|422.64|425.6|423|425.24|422.64|0
1626831190000|2021-07-21 01:33:10|425.42|422.82|425.42|422.82|425.42|422.82|425.24|422.64|0
1626831200000|2021-07-21 01:33:20|425.24|422.64|425.24|422.64|425.24|422.64|425.24|422.64|0
1626831210000|2021-07-21 01:33:30|425.06|422.46|424.7|422.1|425.06|422.46|424.7|422.1|0
1626831220000|2021-07-21 01:33:40|424.88|422.28|425.06|422.46|425.06|422.46|424.88|422.28|0
1626831230000|2021-07-21 01:33:50|424.88|422.28|424.88|422.28|425.06|422.46|424.88|422.28|0
1626831240000|2021-07-21 01:34:00|424.97|422.37|424.88|422.28|424.97|422.37|424.88|422.28|0
1626831250000|2021-07-21 01:34:10|424.7|422.1|424.7|422.1|424.7|422.1|424.52|421.92|0
1626831260000|2021-07-21 01:34:20|424.88|422.28|425.24|422.64|425.24|422.64|424.88|422.28|0
1626831270000|2021-07-21 01:34:30|425.42|422.82|425.42|422.82|425.42|422.82|425.33|422.73|0
1626831280000|2021-07-21 01:34:40|425.6|423|425.79|423.19|425.79|423.19|425.6|423|0
1626831290000|2021-07-21 01:34:50|425.97|423.37|425.97|423.37|425.97|423.37|425.79|423.19|0
1626831300000|2021-07-21 01:35:00|426.15|423.55|426.15|423.55|426.15|423.55|426.15|423.55|0
1626831310000|2021-07-21 01:35:10|425.97|423.37|426.15|423.55|426.15|423.55|425.97|423.37|0
1626831320000|2021-07-21 01:35:20|425.97|423.37|425.78|423.18|425.97|423.37|425.78|423.18|0
1626831330000|2021-07-21 01:35:30|425.6|423|425.6|423|425.69|423.09|425.6|423|0
1626831350000|2021-07-21 01:35:50|425.42|422.82|425.97|423.37|425.97|423.37|425.42|422.82|0
1626831370000|2021-07-21 01:36:10|426.15|423.55|425.97|423.37|426.15|423.55|425.97|423.37|0
1626831380000|2021-07-21 01:36:20|425.87|423.27|425.97|423.37|425.97|423.37|425.78|423.18|0
1626831390000|2021-07-21 01:36:30|426.15|423.55|426.05|423.45|426.15|423.55|425.97|423.37|0
1626831400000|2021-07-21 01:36:40|426.15|423.55|426.15|423.55|426.15|423.55|426.15|423.55|0
1626831410000|2021-07-21 01:36:50|425.97|423.37|425.97|423.37|425.97|423.37|425.97|423.37|0
1626831420000|2021-07-21 01:37:00|426.15|423.55|426.15|423.55|426.15|423.55|426.15|423.55|0
1626831430000|2021-07-21 01:37:10|426.23|423.63|426.23|423.63|426.23|423.63|426.15|423.55|0
1626831440000|2021-07-21 01:37:20|426.33|423.73|426.69|424.09|426.69|424.09|426.33|423.73|0
1626831450000|2021-07-21 01:37:30|426.51|423.91|426.51|423.91|426.51|423.91|426.51|423.91|0
1626831460000|2021-07-21 01:37:40|426.33|423.73|426.33|423.73|426.33|423.73|426.33|423.73|0
1626831470000|2021-07-21 01:37:50|426.51|423.91|426.69|424.09|426.69|424.09|426.51|423.91|0
1626831480000|2021-07-21 01:38:00|426.51|423.91|426.51|423.91|426.51|423.91|426.51|423.91|0
1626831490000|2021-07-21 01:38:10|426.33|423.73|426.33|423.73|426.33|423.73|426.33|423.73|0
1626831500000|2021-07-21 01:38:20|426.23|423.63|426.23|423.63|426.23|423.63|426.15|423.55|0
1626831510000|2021-07-21 01:38:30|426.15|423.55|426.51|423.91|426.51|423.91|426.15|423.55|0
1626831530000|2021-07-21 01:38:50|426.33|423.73|426.33|423.73|426.33|423.73|426.33|423.73|0
1626831540000|2021-07-21 01:39:00|426.41|423.81|426.33|423.73|426.41|423.81|426.23|423.63|0
1626831550000|2021-07-21 01:39:10|426.15|423.55|426.23|423.63|426.23|423.63|426.15|423.55|0
1626831560000|2021-07-21 01:39:20|426.15|423.55|426.33|423.73|426.33|423.73|426.15|423.55|0
1626831570000|2021-07-21 01:39:30|426.23|423.63|426.33|423.73|426.33|423.73|426.23|423.63|0
1626831580000|2021-07-21 01:39:40|426.23|423.63|426.33|423.73|426.33|423.73|426.23|423.63|0
1626831590000|2021-07-21 01:39:50|426.51|423.91|426.33|423.73|426.51|423.91|426.33|423.73|0
1626831600000|2021-07-21 01:40:00|426.51|423.91|426.51|423.91|426.51|423.91|426.51|423.91|0
1626831610000|2021-07-21 01:40:10|426.69|424.09|426.69|424.09|426.69|424.09|426.69|424.09|0
1626831620000|2021-07-21 01:40:20|426.51|423.91|426.51|423.91|426.51|423.91|426.51|423.91|0
1626831630000|2021-07-21 01:40:30|426.69|424.09|426.87|424.27|426.87|424.27|426.69|424.09|0
1626831640000|2021-07-21 01:40:40|426.78|424.18|426.87|424.27|426.87|424.27|426.78|424.18|0
1626831650000|2021-07-21 01:40:50|427.05|424.45|426.87|424.27|427.05|424.45|426.87|424.27|0
1626831670000|2021-07-21 01:41:10|426.69|424.09|426.87|424.27|426.87|424.27|426.69|424.09|0
1626831680000|2021-07-21 01:41:20|426.69|424.09|426.69|424.09|426.87|424.27|426.69|424.09|0
1626831690000|2021-07-21 01:41:30|426.87|424.27|426.78|424.18|426.87|424.27|426.78|424.18|0
1626831700000|2021-07-21 01:41:40|426.69|424.09|426.87|424.27|426.87|424.27|426.69|424.09|0
1626831720000|2021-07-21 01:42:00|427.05|424.45|426.87|424.27|427.05|424.45|426.69|424.09|0
1626831730000|2021-07-21 01:42:10|426.69|424.09|426.51|423.91|426.69|424.09|426.51|423.91|0
1626831740000|2021-07-21 01:42:20|426.69|424.09|426.69|424.09|426.69|424.09|426.69|424.09|0
1626831750000|2021-07-21 01:42:30|426.51|423.91|426.51|423.91|426.51|423.91|426.51|423.91|0
1626831760000|2021-07-21 01:42:40|426.59|423.99|426.69|424.09|426.69|424.09|426.51|423.91|0
1626831790000|2021-07-21 01:43:10|426.51|423.91|426.51|423.91|426.51|423.91|426.51|423.91|0
1626831800000|2021-07-21 01:43:20|426.69|424.09|426.69|424.09|426.69|424.09|426.69|424.09|0
1626831810000|2021-07-21 01:43:30|426.51|423.91|426.32|423.72|426.51|423.91|426.32|423.72|0
1626831820000|2021-07-21 01:43:40|426.41|423.81|426.51|423.91|426.51|423.91|426.41|423.81|0
1626831830000|2021-07-21 01:43:50|426.32|423.72|426.05|423.45|426.32|423.72|425.96|423.36|0
1626831840000|2021-07-21 01:44:00|425.96|423.36|425.78|423.18|425.96|423.36|425.78|423.18|0
1626831850000|2021-07-21 01:44:10|425.6|423|425.78|423.18|425.78|423.18|425.42|422.82|0
1626831860000|2021-07-21 01:44:20|425.96|423.36|425.96|423.36|425.96|423.36|425.96|423.36|0
1626831870000|2021-07-21 01:44:30|426.14|423.54|425.96|423.36|426.14|423.54|425.96|423.36|0
1626831880000|2021-07-21 01:44:40|426.05|423.45|425.96|423.36|426.05|423.45|425.96|423.36|0
1626831890000|2021-07-21 01:44:50|426.05|423.45|426.05|423.45|426.05|423.45|426.05|423.45|0
1626831900000|2021-07-21 01:45:00|426.14|423.54|426.32|423.72|426.32|423.72|426.14|423.54|0
1626831910000|2021-07-21 01:45:10|426.51|423.91|426.51|423.91|426.59|423.99|426.51|423.91|0
1626831920000|2021-07-21 01:45:20|426.69|424.09|426.51|423.91|426.69|424.09|426.51|423.91|0
1626831930000|2021-07-21 01:45:30|426.59|423.99|426.69|424.09|426.69|424.09|426.59|423.99|0
1626831940000|2021-07-21 01:45:40|426.51|423.91|426.51|423.91|426.51|423.91|426.51|423.91|0
1626831950000|2021-07-21 01:45:50|426.32|423.72|426.32|423.72|426.32|423.72|426.32|423.72|0
1626831960000|2021-07-21 01:46:00|426.14|423.54|426.14|423.54|426.14|423.54|426.14|423.54|0
1626831970000|2021-07-21 01:46:10|425.96|423.36|426.14|423.54|426.14|423.54|425.96|423.36|0
1626831980000|2021-07-21 01:46:20|425.96|423.36|426.14|423.54|426.14|423.54|425.96|423.36|0
1626831990000|2021-07-21 01:46:30|425.96|423.36|426.32|423.72|426.32|423.72|425.96|423.36|0
1626832000000|2021-07-21 01:46:40|426.14|423.54|426.14|423.54|426.14|423.54|425.96|423.36|0
1626832010000|2021-07-21 01:46:50|425.96|423.36|425.96|423.36|426.14|423.54|425.96|423.36|0
1626832020000|2021-07-21 01:47:00|426.14|423.54|425.6|423|426.14|423.54|425.6|423|0
1626832030000|2021-07-21 01:47:10|425.42|422.82|425.42|422.82|425.6|423|425.42|422.82|0
1626832040000|2021-07-21 01:47:20|425.6|423|425.5|422.9|425.6|423|425.5|422.9|0
1626832050000|2021-07-21 01:47:30|425.42|422.82|425.05|422.45|425.42|422.82|425.05|422.45|0
1626832060000|2021-07-21 01:47:40|425.14|422.54|425.14|422.54|425.14|422.54|425.14|422.54|0
1626832070000|2021-07-21 01:47:50|425.05|422.45|425.42|422.82|425.42|422.82|425.05|422.45|0
1626832080000|2021-07-21 01:48:00|425.24|422.64|425.42|422.82|425.42|422.82|425.24|422.64|0
1626832100000|2021-07-21 01:48:20|425.6|423|425.6|423|425.6|423|425.6|423|0
1626832120000|2021-07-21 01:48:40|425.42|422.82|425.6|423|425.6|423|425.42|422.82|0
1626832130000|2021-07-21 01:48:50|425.42|422.82|425.42|422.82|425.42|422.82|425.42|422.82|0
1626832140000|2021-07-21 01:49:00|425.5|422.9|425.42|422.82|425.6|423|425.42|422.82|0
1626832150000|2021-07-21 01:49:10|425.24|422.64|425.23|422.63|425.24|422.64|425.23|422.63|0
1626832160000|2021-07-21 01:49:20|425.32|422.72|425.6|423|425.6|423|425.32|422.72|0
1626832170000|2021-07-21 01:49:30|425.78|423.18|425.6|423|425.78|423.18|425.6|423|0
1626832180000|2021-07-21 01:49:40|425.42|422.82|425.6|423|425.6|423|425.42|422.82|0
1626832190000|2021-07-21 01:49:50|425.5|422.9|425.6|423|425.6|423|425.42|422.82|0
1626832220000|2021-07-21 01:50:20|425.42|422.82|425.42|422.82|425.42|422.82|425.42|422.82|0
1626832230000|2021-07-21 01:50:30|425.6|423|425.5|422.9|425.6|423|425.5|422.9|0
1626832240000|2021-07-21 01:50:40|425.6|423|425.6|423|425.78|423.18|425.6|423|0
1626832250000|2021-07-21 01:50:50|425.78|423.18|425.78|423.18|425.78|423.18|425.78|423.18|0
1626832260000|2021-07-21 01:51:00|425.68|423.08|425.78|423.18|425.78|423.18|425.6|423|0
1626832270000|2021-07-21 01:51:10|425.96|423.36|425.96|423.36|425.96|423.36|425.96|423.36|0
1626832280000|2021-07-21 01:51:20|425.78|423.18|425.78|423.18|425.78|423.18|425.78|423.18|0
1626832290000|2021-07-21 01:51:30|425.96|423.36|425.78|423.18|425.96|423.36|425.78|423.18|0
1626832320000|2021-07-21 01:52:00|425.96|423.36|425.96|423.36|425.96|423.36|425.96|423.36|0
1626832360000|2021-07-21 01:52:40|425.78|423.18|425.78|423.18|425.78|423.18|425.78|423.18|0
1626832370000|2021-07-21 01:52:50|425.96|423.36|425.96|423.36|425.96|423.36|425.86|423.26|0
1626832380000|2021-07-21 01:53:00|425.78|423.18|425.96|423.36|425.96|423.36|425.78|423.18|0
1626832390000|2021-07-21 01:53:10|425.78|423.18|425.96|423.36|425.96|423.36|425.78|423.18|0
1626832400000|2021-07-21 01:53:20|425.78|423.18|426.14|423.54|426.14|423.54|425.78|423.18|0
1626832410000|2021-07-21 01:53:30|425.96|423.36|425.96|423.36|426.04|423.44|425.96|423.36|0
1626832430000|2021-07-21 01:53:50|425.78|423.18|425.59|422.99|425.78|423.18|425.59|422.99|0
1626832440000|2021-07-21 01:54:00|425.68|423.08|425.68|423.08|425.68|423.08|425.68|423.08|0
1626832450000|2021-07-21 01:54:10|425.59|422.99|425.78|423.18|425.78|423.18|425.59|422.99|0
1626832460000|2021-07-21 01:54:20|425.96|423.36|425.96|423.36|425.96|423.36|425.96|423.36|0
1626832470000|2021-07-21 01:54:30|425.78|423.18|425.96|423.36|425.96|423.36|425.78|423.18|0
1626832480000|2021-07-21 01:54:40|425.78|423.18|425.96|423.36|425.96|423.36|425.78|423.18|0
1626832490000|2021-07-21 01:54:50|425.78|423.18|425.78|423.18|425.78|423.18|425.78|423.18|0
1626832500000|2021-07-21 01:55:00|425.59|422.99|425.78|423.18|425.78|423.18|425.59|422.99|0
1626832510000|2021-07-21 01:55:10|425.68|423.08|425.59|422.99|425.68|423.08|425.59|422.99|0
1626832520000|2021-07-21 01:55:20|425.41|422.81|425.41|422.81|425.41|422.81|425.41|422.81|0
1626832530000|2021-07-21 01:55:30|425.32|422.72|425.32|422.72|425.41|422.81|425.32|422.72|0
1626832540000|2021-07-21 01:55:40|425.41|422.81|425.41|422.81|425.41|422.81|425.41|422.81|0
1626832550000|2021-07-21 01:55:50|425.23|422.63|425.23|422.63|425.23|422.63|425.23|422.63|0
1626832560000|2021-07-21 01:56:00|425.05|422.45|424.87|422.27|425.05|422.45|424.87|422.27|0
1626832570000|2021-07-21 01:56:10|424.69|422.09|424.69|422.09|424.69|422.09|424.69|422.09|0
1626832580000|2021-07-21 01:56:20|424.51|421.91|424.69|422.09|424.69|422.09|424.51|421.91|0
1626832590000|2021-07-21 01:56:30|424.51|421.91|424.15|421.55|424.51|421.91|424.15|421.55|0
1626832610000|2021-07-21 01:56:50|423.96|421.36|424.15|421.55|424.15|421.55|423.96|421.36|0
1626832620000|2021-07-21 01:57:00|423.96|421.36|423.96|421.36|423.96|421.36|423.96|421.36|0
1626832630000|2021-07-21 01:57:10|423.78|421.18|423.6|421|423.78|421.18|423.6|421|0
1626832640000|2021-07-21 01:57:20|423.78|421.18|423.78|421.18|423.78|421.18|423.78|421.18|0
1626832650000|2021-07-21 01:57:30|423.96|421.36|423.78|421.18|423.96|421.36|423.78|421.18|0
1626832660000|2021-07-21 01:57:40|423.87|421.27|423.96|421.36|423.96|421.36|423.87|421.27|0
1626832670000|2021-07-21 01:57:50|423.78|421.18|423.78|421.18|423.78|421.18|423.78|421.18|0
1626832680000|2021-07-21 01:58:00|423.96|421.36|424.33|421.73|424.33|421.73|423.96|421.36|0
1626832690000|2021-07-21 01:58:10|424.23|421.63|424.14|421.54|424.23|421.63|424.14|421.54|0
1626832700000|2021-07-21 01:58:20|423.96|421.36|423.96|421.36|423.96|421.36|423.96|421.36|0
1626832710000|2021-07-21 01:58:30|424.14|421.54|424.51|421.91|424.51|421.91|424.14|421.54|0
1626832720000|2021-07-21 01:58:40|424.69|422.09|424.51|421.91|424.69|422.09|424.51|421.91|0
1626832730000|2021-07-21 01:58:50|424.69|422.09|424.69|422.09|424.69|422.09|424.69|422.09|0
1626832740000|2021-07-21 01:59:00|424.51|421.91|424.69|422.09|424.69|422.09|424.51|421.91|0
1626832750000|2021-07-21 01:59:10|424.77|422.17|425.05|422.45|425.05|422.45|424.77|422.17|0
1626832770000|2021-07-21 01:59:30|424.87|422.27|424.87|422.27|424.87|422.27|424.87|422.27|0
1626832780000|2021-07-21 01:59:40|424.77|422.17|424.87|422.27|424.87|422.27|424.69|422.09|0
1626832790000|2021-07-21 01:59:50|424.69|422.09|424.69|422.09|424.69|422.09|424.69|422.09|0
1626832800000|2021-07-21 02:00:00|423.96|421.36|424.14|421.54|424.14|421.54|423.78|421.18|0
1626832810000|2021-07-21 02:00:10|424.32|421.72|424.32|421.72|424.32|421.72|424.32|421.72|0
1626832830000|2021-07-21 02:00:30|424.41|421.81|424.51|421.91|424.51|421.91|424.32|421.72|0
1626832850000|2021-07-21 02:00:50|424.32|421.72|424.32|421.72|424.32|421.72|424.32|421.72|0
1626832860000|2021-07-21 02:01:00|424.14|421.54|424.14|421.54|424.32|421.72|423.96|421.36|0
1626832870000|2021-07-21 02:01:10|423.96|421.36|424.14|421.54|424.14|421.54|423.96|421.36|0
1626832890000|2021-07-21 02:01:30|423.96|421.36|424.14|421.54|424.14|421.54|423.96|421.36|0
1626832900000|2021-07-21 02:01:40|423.96|421.36|423.78|421.18|423.96|421.36|423.78|421.18|0
1626832910000|2021-07-21 02:01:50|423.6|421|423.69|421.09|423.69|421.09|423.6|421|0
1626832920000|2021-07-21 02:02:00|423.78|421.18|423.78|421.18|423.78|421.18|423.69|421.09|0
1626832930000|2021-07-21 02:02:10|423.87|421.27|423.78|421.18|423.87|421.27|423.78|421.18|0
1626832950000|2021-07-21 02:02:30|423.69|421.09|423.6|421|423.69|421.09|423.6|421|0
1626832960000|2021-07-21 02:02:40|423.78|421.18|423.6|421|423.78|421.18|423.42|420.82|0
1626832970000|2021-07-21 02:02:50|423.51|420.91|423.6|421|423.6|421|423.51|420.91|0
1626832980000|2021-07-21 02:03:00|423.42|420.82|423.42|420.82|423.42|420.82|423.42|420.82|0
1626832990000|2021-07-21 02:03:10|423.6|421|423.42|420.82|423.6|421|423.42|420.82|0
1626833000000|2021-07-21 02:03:20|423.24|420.64|423.33|420.73|423.42|420.82|423.24|420.64|0
1626833010000|2021-07-21 02:03:30|423.42|420.82|423.24|420.64|423.42|420.82|423.24|420.64|0
1626833030000|2021-07-21 02:03:50|423.32|420.72|423.24|420.64|423.42|420.82|423.24|420.64|0
1626833040000|2021-07-21 02:04:00|423.42|420.82|423.32|420.72|423.42|420.82|423.32|420.72|0
1626833050000|2021-07-21 02:04:10|423.42|420.82|423.06|420.46|423.42|420.82|423.06|420.46|0
1626833060000|2021-07-21 02:04:20|423.24|420.64|423.06|420.46|423.24|420.64|423.06|420.46|0
1626833080000|2021-07-21 02:04:40|423.14|420.54|423.06|420.46|423.14|420.54|423.06|420.46|0
1626833100000|2021-07-21 02:05:00|423.24|420.64|423.14|420.54|423.24|420.64|423.14|420.54|0
1626833110000|2021-07-21 02:05:10|423.06|420.46|423.06|420.46|423.24|420.64|423.06|420.46|0
1626833120000|2021-07-21 02:05:20|423.14|420.54|423.24|420.64|423.24|420.64|423.14|420.54|0
1626833140000|2021-07-21 02:05:40|423.06|420.46|423.42|420.82|423.42|420.82|423.06|420.46|0
1626833160000|2021-07-21 02:06:00|423.6|421|423.5|420.9|423.6|421|423.42|420.82|0
1626833170000|2021-07-21 02:06:10|423.42|420.82|423.6|421|423.6|421|423.42|420.82|0
1626833180000|2021-07-21 02:06:20|423.42|420.82|423.5|420.9|423.5|420.9|423.42|420.82|0
1626833190000|2021-07-21 02:06:30|423.6|421|423.6|421|423.6|421|423.6|421|0
1626833200000|2021-07-21 02:06:40|423.42|420.82|423.6|421|423.6|421|423.42|420.82|0
1626833210000|2021-07-21 02:06:50|423.5|420.9|423.42|420.82|423.5|420.9|423.42|420.82|0
1626833220000|2021-07-21 02:07:00|423.24|420.64|423.24|420.64|423.24|420.64|423.24|420.64|0
1626833230000|2021-07-21 02:07:10|423.32|420.72|423.6|421|423.6|421|423.32|420.72|0
1626833240000|2021-07-21 02:07:20|423.42|420.82|423.42|420.82|423.42|420.82|423.42|420.82|0
1626833260000|2021-07-21 02:07:40|423.24|420.64|423.24|420.64|423.24|420.64|423.24|420.64|0
1626833270000|2021-07-21 02:07:50|423.14|420.54|423.14|420.54|423.14|420.54|423.14|420.54|0
1626833280000|2021-07-21 02:08:00|423.06|420.46|422.24|419.64|423.06|420.46|422.15|419.55|0
1626833290000|2021-07-21 02:08:10|422.33|419.73|421.97|419.37|422.33|419.73|421.97|419.37|0
1626833300000|2021-07-21 02:08:20|422.15|419.55|422.15|419.55|422.15|419.55|422.15|419.55|0
1626833310000|2021-07-21 02:08:30|421.97|419.37|422.33|419.73|422.33|419.73|421.97|419.37|0
1626833320000|2021-07-21 02:08:40|422.15|419.55|422.06|419.46|422.15|419.55|422.06|419.46|0
1626833330000|2021-07-21 02:08:50|422.15|419.55|421.97|419.37|422.15|419.55|421.97|419.37|0
1626833340000|2021-07-21 02:09:00|422.15|419.55|422.33|419.73|422.33|419.73|422.15|419.55|0
1626833350000|2021-07-21 02:09:10|422.51|419.91|422.51|419.91|422.51|419.91|422.51|419.91|0
1626833380000|2021-07-21 02:09:40|422.6|420|422.6|420|422.6|420|422.51|419.91|0
1626833390000|2021-07-21 02:09:50|422.51|419.91|422.33|419.73|422.51|419.91|422.33|419.73|0
1626833400000|2021-07-21 02:10:00|422.51|419.91|422.51|419.91|422.51|419.91|422.51|419.91|0
1626833410000|2021-07-21 02:10:10|422.33|419.73|422.33|419.73|422.33|419.73|422.33|419.73|0
1626833420000|2021-07-21 02:10:20|422.15|419.55|422.15|419.55|422.15|419.55|422.15|419.55|0
1626833430000|2021-07-21 02:10:30|422.06|419.46|421.97|419.37|422.06|419.46|421.97|419.37|0
1626833440000|2021-07-21 02:10:40|422.15|419.55|421.97|419.37|422.15|419.55|421.97|419.37|0
1626833450000|2021-07-21 02:10:50|421.79|419.19|421.88|419.28|421.88|419.28|421.61|419.01|0
1626833460000|2021-07-21 02:11:00|421.97|419.37|421.79|419.19|421.97|419.37|421.79|419.19|0
1626833470000|2021-07-21 02:11:10|421.97|419.37|421.79|419.19|421.97|419.37|421.79|419.19|0
1626833480000|2021-07-21 02:11:20|421.97|419.37|421.97|419.37|421.97|419.37|421.97|419.37|0
1626833490000|2021-07-21 02:11:30|421.79|419.19|421.79|419.19|421.97|419.37|421.79|419.19|0
1626833500000|2021-07-21 02:11:40|421.88|419.28|421.97|419.37|421.97|419.37|421.79|419.19|0
1626833520000|2021-07-21 02:12:00|421.79|419.19|421.79|419.19|421.79|419.19|421.79|419.19|0
1626833540000|2021-07-21 02:12:20|421.97|419.37|421.97|419.37|421.97|419.37|421.97|419.37|0
1626833550000|2021-07-21 02:12:30|421.79|419.19|421.97|419.37|421.97|419.37|421.79|419.19|0
1626833560000|2021-07-21 02:12:40|422.15|419.55|422.33|419.73|422.33|419.73|422.15|419.55|0
1626833570000|2021-07-21 02:12:50|422.15|419.55|422.15|419.55|422.33|419.73|422.15|419.55|0
1626833580000|2021-07-21 02:13:00|422.24|419.64|422.06|419.46|422.24|419.64|421.97|419.37|0
1626833590000|2021-07-21 02:13:10|422.15|419.55|421.97|419.37|422.15|419.55|421.97|419.37|0
1626833600000|2021-07-21 02:13:20|421.79|419.19|421.79|419.19|421.79|419.19|421.79|419.19|0
1626833610000|2021-07-21 02:13:30|421.97|419.37|421.97|419.37|421.97|419.37|421.97|419.37|0
1626833620000|2021-07-21 02:13:40|421.88|419.28|421.97|419.37|421.97|419.37|421.88|419.28|0
1626833630000|2021-07-21 02:13:50|421.79|419.19|421.61|419.01|421.79|419.19|421.61|419.01|0
1626833640000|2021-07-21 02:14:00|421.79|419.19|421.79|419.19|421.79|419.19|421.79|419.19|0
1626833650000|2021-07-21 02:14:10|421.61|419.01|421.79|419.19|421.79|419.19|421.61|419.01|0
1626833660000|2021-07-21 02:14:20|421.61|419.01|421.97|419.37|421.97|419.37|421.43|418.83|0
1626833670000|2021-07-21 02:14:30|421.88|419.28|422.15|419.55|422.15|419.55|421.88|419.28|0
1626833690000|2021-07-21 02:14:50|422.06|419.46|422.15|419.55|422.15|419.55|422.06|419.46|0
1626833700000|2021-07-21 02:15:00|422.33|419.73|422.15|419.55|422.33|419.73|422.15|419.55|0
1626833710000|2021-07-21 02:15:10|422.33|419.73|422.33|419.73|422.33|419.73|422.33|419.73|0
1626833720000|2021-07-21 02:15:20|422.51|419.91|422.51|419.91|422.51|419.91|422.51|419.91|0
1626833730000|2021-07-21 02:15:30|422.6|420|422.69|420.09|422.69|420.09|422.51|419.91|0
1626833750000|2021-07-21 02:15:50|422.87|420.27|422.69|420.09|422.87|420.27|422.69|420.09|0
1626833760000|2021-07-21 02:16:00|422.51|419.91|422.51|419.91|422.51|419.91|422.42|419.82|0
1626833770000|2021-07-21 02:16:10|422.33|419.73|422.33|419.73|422.33|419.73|422.24|419.64|0
1626833780000|2021-07-21 02:16:20|422.51|419.91|422.51|419.91|422.51|419.91|422.51|419.91|0
1626833790000|2021-07-21 02:16:30|422.69|420.09|422.51|419.91|422.69|420.09|422.51|419.91|0
1626833810000|2021-07-21 02:16:50|422.33|419.73|422.42|419.82|422.51|419.91|422.33|419.73|0
1626833820000|2021-07-21 02:17:00|422.33|419.73|422.15|419.55|422.33|419.73|422.15|419.55|0
1626833830000|2021-07-21 02:17:10|422.33|419.73|422.33|419.73|422.33|419.73|422.33|419.73|0
1626833840000|2021-07-21 02:17:20|422.51|419.91|422.51|419.91|422.51|419.91|422.51|419.91|0
1626833850000|2021-07-21 02:17:30|422.42|419.82|422.69|420.09|422.69|420.09|422.42|419.82|0
1626833860000|2021-07-21 02:17:40|422.87|420.27|422.87|420.27|422.87|420.27|422.87|420.27|0
1626833880000|2021-07-21 02:18:00|422.69|420.09|422.51|419.91|422.69|420.09|422.51|419.91|0
1626833890000|2021-07-21 02:18:10|422.69|420.09|422.69|420.09|422.69|420.09|422.69|420.09|0
1626833900000|2021-07-21 02:18:20|422.51|419.91|422.51|419.91|422.69|420.09|422.51|419.91|0
1626833910000|2021-07-21 02:18:30|422.33|419.73|422.33|419.73|422.33|419.73|422.33|419.73|0
1626833920000|2021-07-21 02:18:40|422.51|419.91|422.15|419.55|422.51|419.91|422.15|419.55|0
1626833930000|2021-07-21 02:18:50|421.97|419.37|421.97|419.37|421.97|419.37|421.97|419.37|0
1626833940000|2021-07-21 02:19:00|421.79|419.19|421.43|418.83|421.79|419.19|421.43|418.83|0
1626833950000|2021-07-21 02:19:10|421.61|419.01|421.79|419.19|421.79|419.19|421.61|419.01|0
1626833960000|2021-07-21 02:19:20|421.61|419.01|421.61|419.01|421.61|419.01|421.61|419.01|0
1626833970000|2021-07-21 02:19:30|421.43|418.83|421.43|418.83|421.43|418.83|421.43|418.83|0
1626833980000|2021-07-21 02:19:40|421.61|419.01|421.61|419.01|421.61|419.01|421.61|419.01|0
1626833990000|2021-07-21 02:19:50|421.24|418.64|421.24|418.64|421.24|418.64|421.06|418.46|0
1626834000000|2021-07-21 02:20:00|421.06|418.46|420.88|418.28|421.06|418.46|420.7|418.1|0
1626834010000|2021-07-21 02:20:10|420.7|418.1|420.7|418.1|420.7|418.1|420.61|418.01|0
1626834020000|2021-07-21 02:20:20|420.52|417.92|420.34|417.74|420.52|417.92|420.34|417.74|0
1626834030000|2021-07-21 02:20:30|420.52|417.92|420.34|417.74|420.52|417.92|420.16|417.56|0
1626834040000|2021-07-21 02:20:40|420.43|417.83|420.7|418.1|420.7|418.1|420.43|417.83|0
1626834050000|2021-07-21 02:20:50|420.88|418.28|420.88|418.28|420.88|418.28|420.88|418.28|0
1626834060000|2021-07-21 02:21:00|420.7|418.1|420.88|418.28|420.88|418.28|420.7|418.1|0
1626834070000|2021-07-21 02:21:10|421.06|418.46|421.06|418.46|421.06|418.46|420.88|418.28|0
1626834090000|2021-07-21 02:21:30|421.24|418.64|421.24|418.64|421.24|418.64|421.24|418.64|0
1626834100000|2021-07-21 02:21:40|421.06|418.46|421.24|418.64|421.24|418.64|421.06|418.46|0
1626834110000|2021-07-21 02:21:50|421.42|418.82|421.42|418.82|421.42|418.82|421.24|418.64|0
1626834120000|2021-07-21 02:22:00|421.24|418.64|421.42|418.82|421.42|418.82|421.24|418.64|0
1626834130000|2021-07-21 02:22:10|421.24|418.64|421.24|418.64|421.33|418.73|421.24|418.64|0
1626834140000|2021-07-21 02:22:20|421.06|418.46|421.06|418.46|421.06|418.46|421.06|418.46|0
1626834150000|2021-07-21 02:22:30|421.24|418.64|421.24|418.64|421.24|418.64|421.24|418.64|0
1626834160000|2021-07-21 02:22:40|421.06|418.46|421.42|418.82|421.42|418.82|421.06|418.46|0
1626834170000|2021-07-21 02:22:50|421.33|418.73|421.24|418.64|421.33|418.73|421.24|418.64|0
1626834180000|2021-07-21 02:23:00|421.42|418.82|421.42|418.82|421.42|418.82|421.42|418.82|0
1626834200000|2021-07-21 02:23:20|421.24|418.64|421.24|418.64|421.24|418.64|421.06|418.46|0
1626834210000|2021-07-21 02:23:30|421.06|418.46|421.24|418.64|421.24|418.64|421.06|418.46|0
1626834220000|2021-07-21 02:23:40|421.06|418.46|420.88|418.28|421.06|418.46|420.88|418.28|0
1626834230000|2021-07-21 02:23:50|420.7|418.1|420.88|418.28|420.88|418.28|420.7|418.1|0
1626834250000|2021-07-21 02:24:10|420.7|418.1|420.7|418.1|420.7|418.1|420.7|418.1|0
1626834260000|2021-07-21 02:24:20|420.52|417.92|420.34|417.74|420.52|417.92|420.34|417.74|0
1626834270000|2021-07-21 02:24:30|420.25|417.65|420.16|417.56|420.25|417.65|420.16|417.56|0
1626834290000|2021-07-21 02:24:50|419.98|417.38|419.98|417.38|419.98|417.38|419.98|417.38|0
1626834300000|2021-07-21 02:25:00|419.89|417.29|419.98|417.38|419.98|417.38|419.8|417.2|0
1626834310000|2021-07-21 02:25:10|420.16|417.56|419.8|417.2|420.16|417.56|419.8|417.2|0
1626834320000|2021-07-21 02:25:20|419.98|417.38|419.8|417.2|419.98|417.38|419.8|417.2|0
1626834330000|2021-07-21 02:25:30|419.62|417.02|419.8|417.2|419.8|417.2|419.62|417.02|0
1626834340000|2021-07-21 02:25:40|419.98|417.38|419.98|417.38|419.98|417.38|419.98|417.38|0
1626834350000|2021-07-21 02:25:50|420.16|417.56|420.16|417.56|420.16|417.56|420.16|417.56|0
1626834360000|2021-07-21 02:26:00|420.34|417.74|419.98|417.38|420.34|417.74|419.8|417.2|0
1626834370000|2021-07-21 02:26:10|420.16|417.56|420.16|417.56|420.16|417.56|419.98|417.38|0
1626834380000|2021-07-21 02:26:20|419.98|417.38|419.98|417.38|419.98|417.38|419.98|417.38|0
1626834390000|2021-07-21 02:26:30|419.8|417.2|419.8|417.2|419.8|417.2|419.62|417.02|0
1626834400000|2021-07-21 02:26:40|419.98|417.38|419.8|417.2|419.98|417.38|419.8|417.2|0
1626834410000|2021-07-21 02:26:50|419.98|417.38|419.8|417.2|419.98|417.38|419.8|417.2|0
1626834420000|2021-07-21 02:27:00|419.62|417.02|419.62|417.02|419.62|417.02|419.62|417.02|0
1626834440000|2021-07-21 02:27:20|419.8|417.2|419.8|417.2|419.8|417.2|419.62|417.02|0
1626834450000|2021-07-21 02:27:30|419.71|417.11|419.62|417.02|419.71|417.11|419.62|417.02|0
1626834470000|2021-07-21 02:27:50|419.53|416.93|419.62|417.02|419.62|417.02|419.44|416.84|0
1626834490000|2021-07-21 02:28:10|419.8|417.2|419.44|416.84|419.8|417.2|419.44|416.84|0
1626834500000|2021-07-21 02:28:20|419.26|416.66|419.26|416.66|419.26|416.66|419.26|416.66|0
1626834510000|2021-07-21 02:28:30|419.08|416.48|419.17|416.57|419.26|416.66|419.08|416.48|0
1626834520000|2021-07-21 02:28:40|419.26|416.66|419.26|416.66|419.26|416.66|419.26|416.66|0
1626834530000|2021-07-21 02:28:50|419.08|416.48|419.08|416.48|419.08|416.48|419.08|416.48|0
1626834540000|2021-07-21 02:29:00|419.26|416.66|419.26|416.66|419.26|416.66|419.26|416.66|0
1626834570000|2021-07-21 02:29:30|419.34|416.74|419.44|416.84|419.44|416.84|419.34|416.74|0
1626834580000|2021-07-21 02:29:40|419.62|417.02|419.62|417.02|419.62|417.02|419.62|417.02|0
1626834600000|2021-07-21 02:30:00|419.8|417.2|419.8|417.2|419.8|417.2|419.62|417.02|0
1626834610000|2021-07-21 02:30:10|419.98|417.38|419.8|417.2|419.98|417.38|419.8|417.2|0
1626834620000|2021-07-21 02:30:20|419.98|417.38|419.98|417.38|419.98|417.38|419.98|417.38|0
1626834630000|2021-07-21 02:30:30|420.16|417.56|420.16|417.56|420.16|417.56|419.98|417.38|0
1626834640000|2021-07-21 02:30:40|419.98|417.38|420.16|417.56|420.16|417.56|419.98|417.38|0
1626834650000|2021-07-21 02:30:50|420.34|417.74|420.34|417.74|420.34|417.74|420.34|417.74|0
1626834660000|2021-07-21 02:31:00|420.52|417.92|420.52|417.92|420.52|417.92|420.52|417.92|0
1626834680000|2021-07-21 02:31:20|420.34|417.74|420.34|417.74|420.42|417.82|420.34|417.74|0
1626834690000|2021-07-21 02:31:30|420.16|417.56|420.16|417.56|420.16|417.56|419.98|417.38|0
1626834700000|2021-07-21 02:31:40|419.98|417.38|419.98|417.38|419.98|417.38|419.98|417.38|0
1626834710000|2021-07-21 02:31:50|419.8|417.2|419.62|417.02|419.8|417.2|419.62|417.02|0
1626834720000|2021-07-21 02:32:00|419.8|417.2|419.62|417.02|419.8|417.2|419.62|417.02|0
1626834730000|2021-07-21 02:32:10|419.8|417.2|419.62|417.02|419.8|417.2|419.62|417.02|0
1626834740000|2021-07-21 02:32:20|419.8|417.2|419.8|417.2|419.8|417.2|419.62|417.02|0
1626834770000|2021-07-21 02:32:50|419.7|417.1|419.62|417.02|419.7|417.1|419.62|417.02|0
1626834780000|2021-07-21 02:33:00|419.8|417.2|419.62|417.02|419.8|417.2|419.62|417.02|0
1626834800000|2021-07-21 02:33:20|419.44|416.84|419.44|416.84|419.44|416.84|419.44|416.84|0
1626834810000|2021-07-21 02:33:30|419.26|416.66|419.26|416.66|419.26|416.66|419.26|416.66|0
1626834820000|2021-07-21 02:33:40|419.08|416.48|419.08|416.48|419.08|416.48|419.08|416.48|0
1626834830000|2021-07-21 02:33:50|418.98|416.38|419.08|416.48|419.08|416.48|418.9|416.3|0
1626834840000|2021-07-21 02:34:00|419.26|416.66|419.26|416.66|419.26|416.66|419.08|416.48|0
1626834850000|2021-07-21 02:34:10|419.08|416.48|419.08|416.48|419.08|416.48|419.08|416.48|0
1626834870000|2021-07-21 02:34:30|418.98|416.38|418.98|416.38|418.98|416.38|418.98|416.38|0
1626834880000|2021-07-21 02:34:40|418.9|416.3|419.16|416.56|419.26|416.66|418.9|416.3|0
1626834890000|2021-07-21 02:34:50|419.26|416.66|419.16|416.56|419.26|416.66|419.16|416.56|0
1626834900000|2021-07-21 02:35:00|419.08|416.48|418.98|416.38|419.08|416.48|418.9|416.3|0
1626834910000|2021-07-21 02:35:10|419.08|416.48|419.26|416.66|419.26|416.66|419.08|416.48|0
1626834920000|2021-07-21 02:35:20|419.08|416.48|419.08|416.48|419.26|416.66|419.08|416.48|0
1626834930000|2021-07-21 02:35:30|419.26|416.66|419.26|416.66|419.26|416.66|419.26|416.66|0
1626834940000|2021-07-21 02:35:40|419.44|416.84|419.62|417.02|419.62|417.02|419.44|416.84|0
1626834950000|2021-07-21 02:35:50|419.44|416.84|419.62|417.02|419.62|417.02|419.44|416.84|0
1626834960000|2021-07-21 02:36:00|419.44|416.84|419.44|416.84|419.44|416.84|419.44|416.84|0
1626834970000|2021-07-21 02:36:10|419.62|417.02|419.62|417.02|419.62|417.02|419.62|417.02|0
1626834980000|2021-07-21 02:36:20|419.44|416.84|419.44|416.84|419.62|417.02|419.44|416.84|0
1626834990000|2021-07-21 02:36:30|419.43|416.83|419.25|416.65|419.43|416.83|419.25|416.65|0
1626835000000|2021-07-21 02:36:40|419.34|416.74|419.43|416.83|419.43|416.83|419.34|416.74|0
1626835020000|2021-07-21 02:37:00|418.89|416.29|419.07|416.47|419.07|416.47|418.89|416.29|0
1626835030000|2021-07-21 02:37:10|418.98|416.38|419.07|416.47|419.07|416.47|418.98|416.38|0
1626835050000|2021-07-21 02:37:30|419.25|416.65|419.43|416.83|419.43|416.83|419.25|416.65|0
1626835060000|2021-07-21 02:37:40|419.25|416.65|419.25|416.65|419.43|416.83|419.25|416.65|0
1626835070000|2021-07-21 02:37:50|419.43|416.83|419.07|416.47|419.43|416.83|419.07|416.47|0
1626835080000|2021-07-21 02:38:00|419.16|416.56|419.16|416.56|419.16|416.56|419.16|416.56|0
1626835090000|2021-07-21 02:38:10|419.25|416.65|419.07|416.47|419.25|416.65|419.07|416.47|0
1626835100000|2021-07-21 02:38:20|419.25|416.65|419.25|416.65|419.25|416.65|419.25|416.65|0
1626835110000|2021-07-21 02:38:30|419.43|416.83|419.43|416.83|419.43|416.83|419.43|416.83|0
1626835120000|2021-07-21 02:38:40|419.25|416.65|419.43|416.83|419.43|416.83|419.25|416.65|0
1626835130000|2021-07-21 02:38:50|419.34|416.74|419.25|416.65|419.34|416.74|419.25|416.65|0
1626835160000|2021-07-21 02:39:20|419.43|416.83|419.79|417.19|419.79|417.19|419.43|416.83|0
1626835170000|2021-07-21 02:39:30|419.88|417.28|419.97|417.37|419.97|417.37|419.88|417.28|0
1626835180000|2021-07-21 02:39:40|420.15|417.55|419.97|417.37|420.15|417.55|419.97|417.37|0
1626835190000|2021-07-21 02:39:50|419.79|417.19|419.79|417.19|419.79|417.19|419.79|417.19|0
1626835200000|2021-07-21 02:40:00|419.97|417.37|419.61|417.01|419.97|417.37|419.61|417.01|0
1626835210000|2021-07-21 02:40:10|419.43|416.83|419.43|416.83|419.43|416.83|419.43|416.83|0
1626835220000|2021-07-21 02:40:20|419.25|416.65|419.25|416.65|419.25|416.65|419.25|416.65|0
1626835230000|2021-07-21 02:40:30|419.43|416.83|419.25|416.65|419.43|416.83|419.25|416.65|0
1626835240000|2021-07-21 02:40:40|419.34|416.74|419.52|416.92|419.52|416.92|419.34|416.74|0
1626835250000|2021-07-21 02:40:50|419.61|417.01|419.79|417.19|419.79|417.19|419.61|417.01|0
1626835260000|2021-07-21 02:41:00|419.7|417.1|419.79|417.19|419.79|417.19|419.61|417.01|0
1626835270000|2021-07-21 02:41:10|419.88|417.28|419.88|417.28|419.88|417.28|419.88|417.28|0
1626835280000|2021-07-21 02:41:20|419.79|417.19|419.79|417.19|419.79|417.19|419.79|417.19|0
1626835290000|2021-07-21 02:41:30|419.97|417.37|419.97|417.37|419.97|417.37|419.97|417.37|0
1626835310000|2021-07-21 02:41:50|419.79|417.19|419.79|417.19|419.79|417.19|419.79|417.19|0
1626835320000|2021-07-21 02:42:00|419.61|417.01|419.79|417.19|419.79|417.19|419.61|417.01|0
1626835330000|2021-07-21 02:42:10|419.7|417.1|419.61|417.01|419.7|417.1|419.61|417.01|0
1626835350000|2021-07-21 02:42:30|419.7|417.1|419.7|417.1|419.7|417.1|419.7|417.1|0
1626835360000|2021-07-21 02:42:40|419.61|417.01|419.43|416.83|419.61|417.01|419.43|416.83|0
1626835370000|2021-07-21 02:42:50|419.34|416.74|419.07|416.47|419.34|416.74|419.07|416.47|0
1626835380000|2021-07-21 02:43:00|419.16|416.56|419.07|416.47|419.16|416.56|419.07|416.47|0
1626835390000|2021-07-21 02:43:10|419.25|416.65|419.25|416.65|419.25|416.65|419.25|416.65|0
1626835400000|2021-07-21 02:43:20|419.16|416.56|419.25|416.65|419.25|416.65|419.07|416.47|0
1626835410000|2021-07-21 02:43:30|419.07|416.47|419.25|416.65|419.25|416.65|419.07|416.47|0
1626835420000|2021-07-21 02:43:40|419.16|416.56|419.25|416.65|419.25|416.65|419.16|416.56|0
1626835430000|2021-07-21 02:43:50|419.16|416.56|419.25|416.65|419.25|416.65|419.16|416.56|0
1626835440000|2021-07-21 02:44:00|419.07|416.47|419.07|416.47|419.07|416.47|419.07|416.47|0
1626835450000|2021-07-21 02:44:10|419.25|416.65|419.25|416.65|419.25|416.65|419.16|416.56|0
1626835460000|2021-07-21 02:44:20|419.43|416.83|419.25|416.65|419.43|416.83|419.25|416.65|0
1626835480000|2021-07-21 02:44:40|419.43|416.83|419.43|416.83|419.43|416.83|419.43|416.83|0
1626835490000|2021-07-21 02:44:50|419.25|416.65|419.07|416.47|419.25|416.65|419.07|416.47|0
1626835500000|2021-07-21 02:45:00|419.25|416.65|419.25|416.65|419.25|416.65|419.25|416.65|0
1626835510000|2021-07-21 02:45:10|419.16|416.56|419.16|416.56|419.16|416.56|419.16|416.56|0
1626835520000|2021-07-21 02:45:20|419.07|416.47|419.16|416.56|419.16|416.56|419.07|416.47|0
1626835530000|2021-07-21 02:45:30|419.25|416.65|418.53|415.93|419.25|416.65|418.53|415.93|0
1626835540000|2021-07-21 02:45:40|418.44|415.84|418.44|415.84|418.44|415.84|418.44|415.84|0
1626835550000|2021-07-21 02:45:50|418.35|415.75|418.17|415.57|418.35|415.75|418.17|415.57|0
1626835560000|2021-07-21 02:46:00|418.35|415.75|418.35|415.75|418.35|415.75|418.26|415.66|0
1626835570000|2021-07-21 02:46:10|418.53|415.93|418.17|415.57|418.53|415.93|418.17|415.57|0
1626835580000|2021-07-21 02:46:20|418.35|415.75|418.35|415.75|418.35|415.75|418.35|415.75|0
1626835600000|2021-07-21 02:46:40|417.99|415.39|417.99|415.39|418.08|415.48|417.99|415.39|0
1626835610000|2021-07-21 02:46:50|418.08|415.48|417.99|415.39|418.08|415.48|417.81|415.21|0
1626835620000|2021-07-21 02:47:00|417.81|415.21|417.81|415.21|417.81|415.21|417.81|415.21|0
1626835630000|2021-07-21 02:47:10|417.9|415.3|417.9|415.3|417.9|415.3|417.9|415.3|0
1626835640000|2021-07-21 02:47:20|417.99|415.39|418.08|415.48|418.08|415.48|417.99|415.39|0
1626835650000|2021-07-21 02:47:30|417.99|415.39|417.81|415.21|417.99|415.39|417.81|415.21|0
1626835660000|2021-07-21 02:47:40|417.63|415.03|417.63|415.03|417.63|415.03|417.63|415.03|0
1626835670000|2021-07-21 02:47:50|417.45|414.85|417.63|415.03|417.63|415.03|417.45|414.85|0
1626835680000|2021-07-21 02:48:00|417.45|414.85|417.63|415.03|417.63|415.03|417.45|414.85|0
1626835700000|2021-07-21 02:48:20|417.81|415.21|417.81|415.21|417.81|415.21|417.81|415.21|0
1626835710000|2021-07-21 02:48:30|417.99|415.39|418.17|415.57|418.17|415.57|417.99|415.39|0
1626835720000|2021-07-21 02:48:40|417.99|415.39|418.08|415.48|418.08|415.48|417.99|415.39|0
1626835730000|2021-07-21 02:48:50|418.17|415.57|418.17|415.57|418.35|415.75|418.17|415.57|0
1626835740000|2021-07-21 02:49:00|417.99|415.39|417.99|415.39|418.17|415.57|417.99|415.39|0
1626835750000|2021-07-21 02:49:10|417.81|415.21|417.63|415.03|417.81|415.21|417.63|415.03|0
1626835760000|2021-07-21 02:49:20|417.45|414.85|417.45|414.85|417.45|414.85|417.45|414.85|0
1626835770000|2021-07-21 02:49:30|417.27|414.67|417.63|415.03|417.63|415.03|417.27|414.67|0
1626835780000|2021-07-21 02:49:40|417.45|414.85|417.63|415.03|417.63|415.03|417.45|414.85|0
1626835790000|2021-07-21 02:49:50|417.54|414.94|417.63|415.03|417.63|415.03|417.54|414.94|0
1626835800000|2021-07-21 02:50:00|417.45|414.85|417.45|414.85|417.63|415.03|417.45|414.85|0
1626835820000|2021-07-21 02:50:20|417.27|414.67|417.27|414.67|417.27|414.67|417.27|414.67|0
1626835830000|2021-07-21 02:50:30|417.45|414.85|417.27|414.67|417.45|414.85|417.27|414.67|0
1626835840000|2021-07-21 02:50:40|417.45|414.85|417.45|414.85|417.45|414.85|417.45|414.85|0
1626835850000|2021-07-21 02:50:50|417.27|414.67|417.27|414.67|417.27|414.67|417.27|414.67|0
1626835870000|2021-07-21 02:51:10|417.45|414.85|417.27|414.67|417.45|414.85|417.27|414.67|0
1626835880000|2021-07-21 02:51:20|417.45|414.85|417.45|414.85|417.45|414.85|417.45|414.85|0
1626835920000|2021-07-21 02:52:00|417.27|414.67|417.27|414.67|417.27|414.67|417.27|414.67|0
1626835930000|2021-07-21 02:52:10|417.45|414.85|417.45|414.85|417.45|414.85|417.45|414.85|0
1626835940000|2021-07-21 02:52:20|417.27|414.67|417.27|414.67|417.27|414.67|417.27|414.67|0
1626835950000|2021-07-21 02:52:30|417.45|414.85|417.45|414.85|417.45|414.85|417.45|414.85|0
1626835960000|2021-07-21 02:52:40|417.36|414.76|417.27|414.67|417.36|414.76|417.27|414.67|0
1626835980000|2021-07-21 02:53:00|417.45|414.85|417.45|414.85|417.45|414.85|417.45|414.85|0
1626835990000|2021-07-21 02:53:10|417.27|414.67|417.27|414.67|417.27|414.67|417.27|414.67|0
1626836050000|2021-07-21 02:54:10|417.45|414.85|417.63|415.03|417.63|415.03|417.45|414.85|0
1626836060000|2021-07-21 02:54:20|417.45|414.85|417.81|415.21|417.81|415.21|417.45|414.85|0
1626836070000|2021-07-21 02:54:30|417.99|415.39|417.99|415.39|417.99|415.39|417.99|415.39|0
1626836100000|2021-07-21 02:55:00|417.81|415.21|417.81|415.21|417.81|415.21|417.81|415.21|0
1626836150000|2021-07-21 02:55:50|417.99|415.39|417.99|415.39|417.99|415.39|417.99|415.39|0
1626836180000|2021-07-21 02:56:20|417.81|415.21|417.81|415.21|417.99|415.39|417.81|415.21|0
1626836190000|2021-07-21 02:56:30|417.99|415.39|417.81|415.21|417.99|415.39|417.81|415.21|0
1626836200000|2021-07-21 02:56:40|417.99|415.39|417.99|415.39|417.99|415.39|417.99|415.39|0
1626836220000|2021-07-21 02:57:00|418.17|415.57|418.17|415.57|418.17|415.57|418.17|415.57|0
1626836230000|2021-07-21 02:57:10|418.07|415.47|418.17|415.57|418.17|415.57|418.07|415.47|0
1626836260000|2021-07-21 02:57:40|417.99|415.39|417.99|415.39|417.99|415.39|417.99|415.39|0
1626836350000|2021-07-21 02:59:10|417.81|415.21|417.81|415.21|417.81|415.21|417.81|415.21|0
1626836390000|2021-07-21 02:59:50|417.98|415.38|417.98|415.38|417.98|415.38|417.98|415.38|0
1626836400000|2021-07-21 03:00:00|418.16|415.56|417.98|415.38|418.16|415.56|417.98|415.38|0
1626836410000|2021-07-21 03:00:10|417.89|415.29|417.81|415.21|417.89|415.29|417.81|415.21|0
1626836420000|2021-07-21 03:00:20|417.8|415.2|417.8|415.2|417.89|415.29|417.8|415.2|0
1626836430000|2021-07-21 03:00:30|418.16|415.56|417.98|415.38|418.16|415.56|417.98|415.38|0
1626836440000|2021-07-21 03:00:40|418.16|415.56|417.98|415.38|418.16|415.56|417.98|415.38|0
1626836460000|2021-07-21 03:01:00|417.8|415.2|417.98|415.38|417.98|415.38|417.8|415.2|0
1626836470000|2021-07-21 03:01:10|418.16|415.56|418.16|415.56|418.16|415.56|418.16|415.56|0
1626836480000|2021-07-21 03:01:20|417.98|415.38|418.16|415.56|418.16|415.56|417.98|415.38|0
1626836500000|2021-07-21 03:01:40|418.07|415.47|418.16|415.56|418.16|415.56|418.07|415.47|0
1626836520000|2021-07-21 03:02:00|417.98|415.38|417.98|415.38|417.98|415.38|417.98|415.38|0
1626836550000|2021-07-21 03:02:30|418.16|415.56|418.16|415.56|418.16|415.56|417.98|415.38|0
1626836570000|2021-07-21 03:02:50|418.34|415.74|418.34|415.74|418.34|415.74|418.34|415.74|0
1626836580000|2021-07-21 03:03:00|418.16|415.56|418.16|415.56|418.16|415.56|418.16|415.56|0
1626836590000|2021-07-21 03:03:10|417.98|415.38|417.98|415.38|417.98|415.38|417.98|415.38|0
1626836610000|2021-07-21 03:03:30|418.16|415.56|418.16|415.56|418.16|415.56|418.16|415.56|0
1626836620000|2021-07-21 03:03:40|418.07|415.47|417.98|415.38|418.07|415.47|417.98|415.38|0
1626836630000|2021-07-21 03:03:50|417.89|415.29|417.98|415.38|417.98|415.38|417.89|415.29|0
1626836640000|2021-07-21 03:04:00|418.16|415.56|417.98|415.38|418.16|415.56|417.98|415.38|0
1626836660000|2021-07-21 03:04:20|418.16|415.56|418.16|415.56|418.16|415.56|418.16|415.56|0
1626836670000|2021-07-21 03:04:30|418.34|415.74|418.16|415.56|418.34|415.74|418.16|415.56|0
1626836680000|2021-07-21 03:04:40|418.34|415.74|418.34|415.74|418.34|415.74|418.34|415.74|0
1626836700000|2021-07-21 03:05:00|418.52|415.92|418.52|415.92|418.52|415.92|418.52|415.92|0
1626836710000|2021-07-21 03:05:10|418.7|416.1|418.7|416.1|418.7|416.1|418.7|416.1|0
1626836720000|2021-07-21 03:05:20|418.88|416.28|418.79|416.19|418.88|416.28|418.79|416.19|0
1626836730000|2021-07-21 03:05:30|418.88|416.28|418.88|416.28|418.88|416.28|418.88|416.28|0
1626836740000|2021-07-21 03:05:40|418.7|416.1|418.7|416.1|418.7|416.1|418.7|416.1|0
1626836750000|2021-07-21 03:05:50|418.79|416.19|418.79|416.19|418.79|416.19|418.79|416.19|0
1626836760000|2021-07-21 03:06:00|418.88|416.28|418.88|416.28|418.97|416.37|418.88|416.28|0
1626836770000|2021-07-21 03:06:10|418.97|416.37|418.88|416.28|418.97|416.37|418.88|416.28|0
1626836780000|2021-07-21 03:06:20|418.7|416.1|418.88|416.28|418.88|416.28|418.7|416.1|0
1626836790000|2021-07-21 03:06:30|419.06|416.46|419.06|416.46|419.06|416.46|419.06|416.46|0
1626836800000|2021-07-21 03:06:40|419.24|416.64|419.24|416.64|419.24|416.64|419.24|416.64|0
1626836810000|2021-07-21 03:06:50|419.06|416.46|419.06|416.46|419.06|416.46|419.06|416.46|0
1626836830000|2021-07-21 03:07:10|419.15|416.55|419.24|416.64|419.24|416.64|419.15|416.55|0
1626836850000|2021-07-21 03:07:30|419.15|416.55|418.88|416.28|419.15|416.55|418.88|416.28|0
1626836860000|2021-07-21 03:07:40|419.06|416.46|418.88|416.28|419.06|416.46|418.88|416.28|0
1626836880000|2021-07-21 03:08:00|418.7|416.1|418.7|416.1|418.7|416.1|418.7|416.1|0
1626836890000|2021-07-21 03:08:10|418.52|415.92|418.52|415.92|418.52|415.92|418.52|415.92|0
1626836900000|2021-07-21 03:08:20|418.7|416.1|418.7|416.1|418.7|416.1|418.7|416.1|0
1626836910000|2021-07-21 03:08:30|418.88|416.28|418.88|416.28|418.88|416.28|418.88|416.28|0
1626836920000|2021-07-21 03:08:40|418.7|416.1|418.7|416.1|418.7|416.1|418.7|416.1|0
1626836940000|2021-07-21 03:09:00|418.52|415.92|418.61|416.01|418.7|416.1|418.52|415.92|0
1626836950000|2021-07-21 03:09:10|418.52|415.92|418.34|415.74|418.52|415.92|418.34|415.74|0
1626836960000|2021-07-21 03:09:20|418.52|415.92|418.34|415.74|418.52|415.92|418.34|415.74|0
1626836970000|2021-07-21 03:09:30|418.16|415.56|418.52|415.92|418.52|415.92|418.16|415.56|0
1626837020000|2021-07-21 03:10:20|418.7|416.1|418.7|416.1|418.7|416.1|418.7|416.1|0
1626837030000|2021-07-21 03:10:30|418.79|416.19|418.7|416.1|418.79|416.19|418.7|416.1|0
1626837040000|2021-07-21 03:10:40|418.88|416.28|418.79|416.19|418.88|416.28|418.7|416.1|0
1626837050000|2021-07-21 03:10:50|418.88|416.28|418.88|416.28|418.88|416.28|418.88|416.28|0
1626837090000|2021-07-21 03:11:30|418.7|416.1|418.7|416.1|418.7|416.1|418.7|416.1|0
1626837100000|2021-07-21 03:11:40|418.6|416|418.7|416.1|418.7|416.1|418.6|416|0
1626837130000|2021-07-21 03:12:10|418.52|415.92|418.34|415.74|418.52|415.92|418.34|415.74|0
1626837170000|2021-07-21 03:12:50|418.16|415.56|418.16|415.56|418.16|415.56|418.16|415.56|0
1626837180000|2021-07-21 03:13:00|418.34|415.74|418.16|415.56|418.34|415.74|418.16|415.56|0
1626837200000|2021-07-21 03:13:20|418.34|415.74|418.34|415.74|418.34|415.74|418.34|415.74|0
1626837210000|2021-07-21 03:13:30|418.16|415.56|418.34|415.74|418.34|415.74|418.16|415.56|0
1626837240000|2021-07-21 03:14:00|418.16|415.56|418.16|415.56|418.16|415.56|418.16|415.56|0
1626837260000|2021-07-21 03:14:20|417.98|415.38|417.98|415.38|417.98|415.38|417.98|415.38|0
1626837270000|2021-07-21 03:14:30|418.16|415.56|417.98|415.38|418.16|415.56|417.98|415.38|0
1626837320000|2021-07-21 03:15:20|418.16|415.56|418.34|415.74|418.34|415.74|418.16|415.56|0
1626837330000|2021-07-21 03:15:30|418.24|415.64|418.34|415.74|418.34|415.74|418.16|415.56|0
1626837350000|2021-07-21 03:15:50|418.52|415.92|418.52|415.92|418.52|415.92|418.52|415.92|0
1626837360000|2021-07-21 03:16:00|418.7|416.1|418.7|416.1|418.7|416.1|418.7|416.1|0
1626837370000|2021-07-21 03:16:10|418.6|416|418.7|416.1|418.7|416.1|418.6|416|0
1626837380000|2021-07-21 03:16:20|418.88|416.28|418.88|416.28|418.88|416.28|418.88|416.28|0
1626837400000|2021-07-21 03:16:40|418.7|416.1|418.7|416.1|418.7|416.1|418.7|416.1|0
1626837410000|2021-07-21 03:16:50|418.88|416.28|418.88|416.28|418.88|416.28|418.88|416.28|0
1626837430000|2021-07-21 03:17:10|418.7|416.1|418.7|416.1|418.7|416.1|418.7|416.1|0
1626837440000|2021-07-21 03:17:20|418.88|416.28|418.88|416.28|418.88|416.28|418.88|416.28|0
1626837450000|2021-07-21 03:17:30|418.78|416.18|418.7|416.1|418.88|416.28|418.7|416.1|0
1626837510000|2021-07-21 03:18:30|418.87|416.27|418.87|416.27|418.87|416.27|418.87|416.27|0
1626837520000|2021-07-21 03:18:40|418.78|416.18|418.69|416.09|418.78|416.18|418.69|416.09|0
1626837530000|2021-07-21 03:18:50|418.87|416.27|419.05|416.45|419.05|416.45|418.87|416.27|0
1626837540000|2021-07-21 03:19:00|419.23|416.63|419.05|416.45|419.23|416.63|419.05|416.45|0
1626837550000|2021-07-21 03:19:10|419.23|416.63|419.23|416.63|419.23|416.63|419.23|416.63|0
1626837570000|2021-07-21 03:19:30|419.32|416.72|419.41|416.81|419.41|416.81|419.32|416.72|0
1626837600000|2021-07-21 03:20:00|419.59|416.99|419.59|416.99|419.59|416.99|419.59|416.99|0
1626837620000|2021-07-21 03:20:20|419.5|416.9|419.41|416.81|419.5|416.9|419.41|416.81|0
1626837640000|2021-07-21 03:20:40|419.5|416.9|419.41|416.81|419.5|416.9|419.41|416.81|0
1626837650000|2021-07-21 03:20:50|419.23|416.63|419.23|416.63|419.23|416.63|419.23|416.63|0
1626837670000|2021-07-21 03:21:10|419.05|416.45|419.05|416.45|419.05|416.45|419.05|416.45|0
1626837680000|2021-07-21 03:21:20|419.14|416.54|419.05|416.45|419.14|416.54|419.05|416.45|0
1626837720000|2021-07-21 03:22:00|418.87|416.27|419.05|416.45|419.05|416.45|418.87|416.27|0
1626837740000|2021-07-21 03:22:20|419.23|416.63|419.23|416.63|419.23|416.63|419.23|416.63|0
1626837750000|2021-07-21 03:22:30|419.41|416.81|419.41|416.81|419.41|416.81|419.41|416.81|0
1626837760000|2021-07-21 03:22:40|419.23|416.63|419.41|416.81|419.41|416.81|419.23|416.63|0
1626837770000|2021-07-21 03:22:50|419.23|416.63|419.23|416.63|419.23|416.63|419.23|416.63|0
1626837780000|2021-07-21 03:23:00|419.05|416.45|419.05|416.45|419.05|416.45|419.05|416.45|0
1626837800000|2021-07-21 03:23:20|419.23|416.63|419.23|416.63|419.23|416.63|419.23|416.63|0
1626837820000|2021-07-21 03:23:40|419.41|416.81|419.23|416.63|419.41|416.81|419.23|416.63|0
1626837840000|2021-07-21 03:24:00|419.05|416.45|419.05|416.45|419.05|416.45|419.05|416.45|0
1626837850000|2021-07-21 03:24:10|419.14|416.54|419.05|416.45|419.14|416.54|419.05|416.45|0
1626837890000|2021-07-21 03:24:50|419.23|416.63|419.23|416.63|419.23|416.63|419.23|416.63|0
1626837900000|2021-07-21 03:25:00|419.14|416.54|419.14|416.54|419.14|416.54|419.14|416.54|0
1626837910000|2021-07-21 03:25:10|419.05|416.45|419.05|416.45|419.14|416.54|419.05|416.45|0
1626837920000|2021-07-21 03:25:20|418.87|416.27|418.87|416.27|418.87|416.27|418.87|416.27|0
1626837940000|2021-07-21 03:25:40|419.05|416.45|419.14|416.54|419.14|416.54|419.05|416.45|0
1626837950000|2021-07-21 03:25:50|419.05|416.45|419.05|416.45|419.14|416.54|419.05|416.45|0
1626837970000|2021-07-21 03:26:10|418.87|416.27|418.87|416.27|418.87|416.27|418.87|416.27|0
1626837980000|2021-07-21 03:26:20|418.78|416.18|418.87|416.27|418.87|416.27|418.78|416.18|0
1626837990000|2021-07-21 03:26:30|418.69|416.09|418.87|416.27|418.87|416.27|418.69|416.09|0
1626838000000|2021-07-21 03:26:40|418.69|416.09|418.69|416.09|418.69|416.09|418.69|416.09|0
1626838010000|2021-07-21 03:26:50|418.78|416.18|418.87|416.27|418.87|416.27|418.78|416.18|0
1626838020000|2021-07-21 03:27:00|419.05|416.45|419.05|416.45|419.05|416.45|419.05|416.45|0
1626838040000|2021-07-21 03:27:20|418.87|416.27|418.87|416.27|418.87|416.27|418.87|416.27|0
1626838080000|2021-07-21 03:28:00|419.05|416.45|419.23|416.63|419.23|416.63|419.05|416.45|0
1626838100000|2021-07-21 03:28:20|419.32|416.72|419.23|416.63|419.32|416.72|419.23|416.63|0
1626838110000|2021-07-21 03:28:30|419.32|416.72|419.41|416.81|419.41|416.81|419.32|416.72|0
1626838120000|2021-07-21 03:28:40|419.5|416.9|419.59|416.99|419.59|416.99|419.5|416.9|0
1626838150000|2021-07-21 03:29:10|419.77|417.17|419.77|417.17|419.77|417.17|419.77|417.17|0
1626838160000|2021-07-21 03:29:20|419.95|417.35|420.13|417.53|420.13|417.53|419.95|417.35|0
1626838170000|2021-07-21 03:29:30|419.77|417.17|419.77|417.17|419.86|417.26|419.77|417.17|0
1626838190000|2021-07-21 03:29:50|419.95|417.35|419.95|417.35|419.95|417.35|419.95|417.35|0
1626838200000|2021-07-21 03:30:00|420.13|417.53|419.95|417.35|420.13|417.53|419.95|417.35|0
1626838210000|2021-07-21 03:30:10|419.77|417.17|419.95|417.35|419.95|417.35|419.77|417.17|0
1626838220000|2021-07-21 03:30:20|420.13|417.53|420.13|417.53|420.13|417.53|420.13|417.53|0
1626838230000|2021-07-21 03:30:30|420.31|417.71|420.31|417.71|420.31|417.71|420.31|417.71|0
1626838240000|2021-07-21 03:30:40|420.13|417.53|420.13|417.53|420.13|417.53|420.13|417.53|0
1626838250000|2021-07-21 03:30:50|420.31|417.71|420.13|417.53|420.31|417.71|420.13|417.53|0
1626838260000|2021-07-21 03:31:00|419.95|417.35|420.04|417.44|420.13|417.53|419.95|417.35|0
1626838270000|2021-07-21 03:31:10|419.95|417.35|420.04|417.44|420.13|417.53|419.95|417.35|0
1626838280000|2021-07-21 03:31:20|419.95|417.35|419.77|417.17|419.95|417.35|419.77|417.17|0
1626838310000|2021-07-21 03:31:50|419.95|417.35|419.95|417.35|419.95|417.35|419.95|417.35|0
1626838320000|2021-07-21 03:32:00|419.77|417.17|419.95|417.35|419.95|417.35|419.77|417.17|0
1626838330000|2021-07-21 03:32:10|419.77|417.17|419.77|417.17|419.77|417.17|419.77|417.17|0
1626838340000|2021-07-21 03:32:20|419.95|417.35|420.13|417.53|420.13|417.53|419.95|417.35|0
1626838350000|2021-07-21 03:32:30|419.95|417.35|420.13|417.53|420.13|417.53|419.95|417.35|0
1626838360000|2021-07-21 03:32:40|419.95|417.35|419.95|417.35|419.95|417.35|419.95|417.35|0
1626838370000|2021-07-21 03:32:50|420.13|417.53|420.13|417.53|420.13|417.53|420.13|417.53|0
1626838380000|2021-07-21 03:33:00|420.31|417.71|420.49|417.89|420.49|417.89|420.31|417.71|0
1626838390000|2021-07-21 03:33:10|420.31|417.71|420.31|417.71|420.31|417.71|420.31|417.71|0
1626838400000|2021-07-21 03:33:20|420.49|417.89|420.31|417.71|420.49|417.89|420.31|417.71|0
1626838410000|2021-07-21 03:33:30|420.13|417.53|420.13|417.53|420.21|417.61|420.13|417.53|0
1626838420000|2021-07-21 03:33:40|420.31|417.71|420.31|417.71|420.31|417.71|420.31|417.71|0
1626838430000|2021-07-21 03:33:50|420.21|417.61|420.21|417.61|420.21|417.61|420.13|417.53|0
1626838440000|2021-07-21 03:34:00|420.13|417.53|420.21|417.61|420.31|417.71|420.13|417.53|0
1626838450000|2021-07-21 03:34:10|420.31|417.71|420.13|417.53|420.31|417.71|420.13|417.53|0
1626838460000|2021-07-21 03:34:20|419.95|417.35|419.95|417.35|419.95|417.35|419.95|417.35|0
1626838470000|2021-07-21 03:34:30|420.13|417.53|420.13|417.53|420.13|417.53|420.13|417.53|0
1626838480000|2021-07-21 03:34:40|419.95|417.35|419.95|417.35|419.95|417.35|419.95|417.35|0
1626838490000|2021-07-21 03:34:50|420.13|417.53|419.95|417.35|420.13|417.53|419.95|417.35|0
1626838500000|2021-07-21 03:35:00|420.13|417.53|420.13|417.53|420.13|417.53|420.13|417.53|0
1626838510000|2021-07-21 03:35:10|420.21|417.61|420.21|417.61|420.21|417.61|420.21|417.61|0
1626838520000|2021-07-21 03:35:20|420.13|417.53|420.31|417.71|420.31|417.71|420.13|417.53|0
1626838530000|2021-07-21 03:35:30|420.49|417.89|420.31|417.71|420.49|417.89|420.31|417.71|0
1626838560000|2021-07-21 03:36:00|420.13|417.53|420.13|417.53|420.13|417.53|420.03|417.43|0
1626838570000|2021-07-21 03:36:10|420.21|417.61|420.31|417.71|420.31|417.71|420.21|417.61|0
1626838590000|2021-07-21 03:36:30|420.13|417.53|420.31|417.71|420.31|417.71|420.13|417.53|0
1626838600000|2021-07-21 03:36:40|420.13|417.53|420.13|417.53|420.13|417.53|420.13|417.53|0
1626838610000|2021-07-21 03:36:50|419.95|417.35|419.95|417.35|419.95|417.35|419.95|417.35|0
1626838620000|2021-07-21 03:37:00|419.77|417.17|419.77|417.17|419.77|417.17|419.77|417.17|0
1626838650000|2021-07-21 03:37:30|419.59|416.99|419.59|416.99|419.59|416.99|419.59|416.99|0
1626838660000|2021-07-21 03:37:40|419.41|416.81|419.59|416.99|419.59|416.99|419.41|416.81|0
1626838670000|2021-07-21 03:37:50|419.77|417.17|419.77|417.17|419.77|417.17|419.77|417.17|0
1626838680000|2021-07-21 03:38:00|419.59|416.99|419.77|417.17|419.77|417.17|419.59|416.99|0
1626838690000|2021-07-21 03:38:10|419.67|417.07|419.77|417.17|419.77|417.17|419.67|417.07|0
1626838700000|2021-07-21 03:38:20|419.59|416.99|419.59|416.99|419.59|416.99|419.59|416.99|0
1626838710000|2021-07-21 03:38:30|419.41|416.81|419.59|416.99|419.59|416.99|419.41|416.81|0
1626838730000|2021-07-21 03:38:50|419.41|416.81|419.05|416.45|419.41|416.81|419.05|416.45|0
1626838740000|2021-07-21 03:39:00|419.23|416.63|419.22|416.62|419.23|416.63|419.22|416.62|0
1626838750000|2021-07-21 03:39:10|419.04|416.44|419.04|416.44|419.04|416.44|419.04|416.44|0
1626838760000|2021-07-21 03:39:20|419.22|416.62|419.04|416.44|419.22|416.62|419.04|416.44|0
1626838770000|2021-07-21 03:39:30|418.95|416.35|418.68|416.08|418.95|416.35|418.68|416.08|0
1626838780000|2021-07-21 03:39:40|418.86|416.26|419.04|416.44|419.04|416.44|418.86|416.26|0
1626838790000|2021-07-21 03:39:50|419.22|416.62|419.22|416.62|419.22|416.62|419.04|416.44|0
1626838800000|2021-07-21 03:40:00|419.4|416.8|419.22|416.62|419.4|416.8|419.22|416.62|0
1626838810000|2021-07-21 03:40:10|419.4|416.8|419.58|416.98|419.58|416.98|419.22|416.62|0
1626838820000|2021-07-21 03:40:20|419.4|416.8|419.22|416.62|419.4|416.8|419.22|416.62|0
1626838830000|2021-07-21 03:40:30|419.31|416.71|419.22|416.62|419.31|416.71|419.22|416.62|0
1626838840000|2021-07-21 03:40:40|419.4|416.8|419.4|416.8|419.4|416.8|419.4|416.8|0
1626838850000|2021-07-21 03:40:50|419.49|416.89|419.4|416.8|419.58|416.98|419.4|416.8|0
1626838860000|2021-07-21 03:41:00|419.58|416.98|419.4|416.8|419.58|416.98|419.4|416.8|0
1626838870000|2021-07-21 03:41:10|419.58|416.98|419.58|416.98|419.58|416.98|419.49|416.89|0
1626838880000|2021-07-21 03:41:20|419.49|416.89|419.4|416.8|419.49|416.89|419.4|416.8|0
1626838890000|2021-07-21 03:41:30|419.58|416.98|419.58|416.98|419.58|416.98|419.58|416.98|0
1626838900000|2021-07-21 03:41:40|419.76|417.16|419.76|417.16|419.94|417.34|419.76|417.16|0
1626838940000|2021-07-21 03:42:20|419.67|417.07|419.76|417.16|419.76|417.16|419.67|417.07|0
1626838950000|2021-07-21 03:42:30|419.94|417.34|419.94|417.34|419.94|417.34|419.94|417.34|0
1626838960000|2021-07-21 03:42:40|419.85|417.25|419.94|417.34|419.94|417.34|419.85|417.25|0
1626838980000|2021-07-21 03:43:00|419.85|417.25|419.85|417.25|419.85|417.25|419.85|417.25|0
1626838990000|2021-07-21 03:43:10|419.94|417.34|419.76|417.16|419.94|417.34|419.76|417.16|0
1626839000000|2021-07-21 03:43:20|419.67|417.07|419.58|416.98|419.67|417.07|419.58|416.98|0
1626839010000|2021-07-21 03:43:30|419.76|417.16|419.58|416.98|419.76|417.16|419.58|416.98|0
1626839020000|2021-07-21 03:43:40|419.4|416.8|419.4|416.8|419.4|416.8|419.4|416.8|0
1626839030000|2021-07-21 03:43:50|419.58|416.98|419.4|416.8|419.58|416.98|419.4|416.8|0
1626839040000|2021-07-21 03:44:00|419.58|416.98|419.58|416.98|419.58|416.98|419.58|416.98|0
1626839050000|2021-07-21 03:44:10|419.49|416.89|419.58|416.98|419.58|416.98|419.4|416.8|0
1626839070000|2021-07-21 03:44:30|419.4|416.8|419.4|416.8|419.4|416.8|419.4|416.8|0
1626839080000|2021-07-21 03:44:40|419.58|416.98|419.4|416.8|419.58|416.98|419.4|416.8|0
1626839090000|2021-07-21 03:44:50|419.22|416.62|419.22|416.62|419.22|416.62|419.22|416.62|0
1626839100000|2021-07-21 03:45:00|419.04|416.44|419.04|416.44|419.04|416.44|419.04|416.44|0
1626839110000|2021-07-21 03:45:10|418.86|416.26|418.86|416.26|418.86|416.26|418.86|416.26|0
1626839120000|2021-07-21 03:45:20|419.04|416.44|419.22|416.62|419.22|416.62|419.04|416.44|0
1626839130000|2021-07-21 03:45:30|419.04|416.44|419.04|416.44|419.04|416.44|419.04|416.44|0
1626839140000|2021-07-21 03:45:40|419.22|416.62|419.13|416.53|419.22|416.62|419.13|416.53|0
1626839150000|2021-07-21 03:45:50|419.22|416.62|419.22|416.62|419.22|416.62|419.22|416.62|0
1626839160000|2021-07-21 03:46:00|419.04|416.44|419.04|416.44|419.04|416.44|419.04|416.44|0
1626839170000|2021-07-21 03:46:10|418.86|416.26|419.04|416.44|419.04|416.44|418.86|416.26|0
1626839180000|2021-07-21 03:46:20|418.86|416.26|418.86|416.26|419.04|416.44|418.86|416.26|0
1626839190000|2021-07-21 03:46:30|419.22|416.62|419.22|416.62|419.22|416.62|419.22|416.62|0
1626839200000|2021-07-21 03:46:40|419.04|416.44|419.04|416.44|419.04|416.44|419.04|416.44|0
1626839240000|2021-07-21 03:47:20|418.86|416.26|419.04|416.44|419.04|416.44|418.86|416.26|0
1626839250000|2021-07-21 03:47:30|418.86|416.26|418.86|416.26|418.86|416.26|418.86|416.26|0
1626839260000|2021-07-21 03:47:40|419.04|416.44|419.04|416.44|419.04|416.44|418.95|416.35|0
1626839280000|2021-07-21 03:48:00|418.95|416.35|419.04|416.44|419.04|416.44|418.95|416.35|0
1626839290000|2021-07-21 03:48:10|418.86|416.26|418.95|416.35|418.95|416.35|418.86|416.26|0
1626839300000|2021-07-21 03:48:20|418.86|416.26|419.04|416.44|419.04|416.44|418.86|416.26|0
1626839340000|2021-07-21 03:49:00|418.86|416.26|418.86|416.26|418.86|416.26|418.86|416.26|0
1626839370000|2021-07-21 03:49:30|418.68|416.08|418.86|416.26|418.86|416.26|418.68|416.08|0
1626839380000|2021-07-21 03:49:40|418.68|416.08|418.68|416.08|418.68|416.08|418.68|416.08|0
1626839390000|2021-07-21 03:49:50|418.86|416.26|418.86|416.26|418.86|416.26|418.86|416.26|0
1626839400000|2021-07-21 03:50:00|419.04|416.44|419.04|416.44|419.04|416.44|419.04|416.44|0
1626839440000|2021-07-21 03:50:40|418.86|416.26|418.86|416.26|418.86|416.26|418.86|416.26|0
1626839450000|2021-07-21 03:50:50|419.04|416.44|419.04|416.44|419.04|416.44|419.04|416.44|0
1626839460000|2021-07-21 03:51:00|419.22|416.62|419.22|416.62|419.22|416.62|419.22|416.62|0
1626839470000|2021-07-21 03:51:10|419.04|416.44|419.04|416.44|419.04|416.44|419.04|416.44|0
1626839490000|2021-07-21 03:51:30|418.86|416.26|418.86|416.26|418.86|416.26|418.86|416.26|0
1626839500000|2021-07-21 03:51:40|418.95|416.35|419.04|416.44|419.04|416.44|418.86|416.26|0
1626839510000|2021-07-21 03:51:50|418.95|416.35|419.04|416.44|419.04|416.44|418.86|416.26|0
1626839530000|2021-07-21 03:52:10|419.22|416.62|419.22|416.62|419.22|416.62|419.22|416.62|0
1626839550000|2021-07-21 03:52:30|419.04|416.44|419.22|416.62|419.22|416.62|419.04|416.44|0
1626839570000|2021-07-21 03:52:50|419.12|416.52|419.12|416.52|419.12|416.52|419.12|416.52|0
1626839580000|2021-07-21 03:53:00|419.22|416.62|419.22|416.62|419.22|416.62|419.22|416.62|0
1626839600000|2021-07-21 03:53:20|419.12|416.52|419.22|416.62|419.22|416.62|419.04|416.44|0
1626839680000|2021-07-21 03:54:40|419.4|416.8|419.4|416.8|419.4|416.8|419.4|416.8|0
1626839700000|2021-07-21 03:55:00|419.48|416.88|419.58|416.98|419.58|416.98|419.48|416.88|0
1626839790000|2021-07-21 03:56:30|419.76|417.16|419.76|417.16|419.76|417.16|419.76|417.16|0
1626839810000|2021-07-21 03:56:50|419.58|416.98|419.76|417.16|419.76|417.16|419.58|416.98|0
1626839820000|2021-07-21 03:57:00|419.58|416.98|419.4|416.8|419.58|416.98|419.4|416.8|0
1626839840000|2021-07-21 03:57:20|419.58|416.98|419.58|416.98|419.58|416.98|419.58|416.98|0
1626839850000|2021-07-21 03:57:30|419.76|417.16|419.76|417.16|419.76|417.16|419.76|417.16|0
1626839860000|2021-07-21 03:57:40|419.66|417.06|419.58|416.98|419.66|417.06|419.58|416.98|0
1626839870000|2021-07-21 03:57:50|419.4|416.8|419.58|416.98|419.58|416.98|419.4|416.8|0
1626839880000|2021-07-21 03:58:00|419.48|416.88|419.4|416.8|419.58|416.98|419.4|416.8|0
1626839890000|2021-07-21 03:58:10|419.58|416.98|419.58|416.98|419.58|416.98|419.48|416.88|0
1626839900000|2021-07-21 03:58:20|419.4|416.8|419.4|416.8|419.4|416.8|419.4|416.8|0
1626839920000|2021-07-21 03:58:40|419.58|416.98|419.4|416.8|419.58|416.98|419.4|416.8|0
1626839930000|2021-07-21 03:58:50|419.76|417.16|419.58|416.98|419.76|417.16|419.58|416.98|0
1626839940000|2021-07-21 03:59:00|419.66|417.06|419.58|416.98|419.66|417.06|419.58|416.98|0
1626839990000|2021-07-21 03:59:50|419.57|416.97|419.57|416.97|419.57|416.97|419.57|416.97|0
1626840000000|2021-07-21 04:00:00|419.39|416.79|419.39|416.79|419.39|416.79|419.39|416.79|0
1626840010000|2021-07-21 04:00:10|419.3|416.7|419.3|416.7|419.3|416.7|419.3|416.7|0
1626840020000|2021-07-21 04:00:20|419.39|416.79|419.3|416.7|419.39|416.79|419.3|416.7|0
1626840030000|2021-07-21 04:00:30|419.39|416.79|419.48|416.88|419.48|416.88|419.39|416.79|0
1626840040000|2021-07-21 04:00:40|419.57|416.97|419.57|416.97|419.57|416.97|419.57|416.97|0
1626840050000|2021-07-21 04:00:50|419.39|416.79|419.39|416.79|419.39|416.79|419.39|416.79|0
1626840060000|2021-07-21 04:01:00|419.75|417.15|419.66|417.06|419.75|417.15|419.66|417.06|0
1626840070000|2021-07-21 04:01:10|419.75|417.15|419.75|417.15|419.75|417.15|419.75|417.15|0
1626840080000|2021-07-21 04:01:20|419.84|417.24|420.11|417.51|420.11|417.51|419.84|417.24|0
1626840090000|2021-07-21 04:01:30|420.02|417.42|419.93|417.33|420.02|417.42|419.93|417.33|0
1626840100000|2021-07-21 04:01:40|420.11|417.51|419.93|417.33|420.11|417.51|419.93|417.33|0
1626840120000|2021-07-21 04:02:00|420.02|417.42|419.93|417.33|420.02|417.42|419.93|417.33|0
1626840130000|2021-07-21 04:02:10|419.75|417.15|419.75|417.15|419.75|417.15|419.75|417.15|0
1626840140000|2021-07-21 04:02:20|419.93|417.33|419.93|417.33|419.93|417.33|419.93|417.33|0
1626840180000|2021-07-21 04:03:00|419.75|417.15|419.75|417.15|419.75|417.15|419.75|417.15|0
1626840220000|2021-07-21 04:03:40|420.11|417.51|420.11|417.51|420.11|417.51|420.11|417.51|0
1626840240000|2021-07-21 04:04:00|420.29|417.69|420.29|417.69|420.29|417.69|420.29|417.69|0
1626840270000|2021-07-21 04:04:30|420.47|417.87|420.47|417.87|420.47|417.87|420.47|417.87|0
1626840280000|2021-07-21 04:04:40|420.38|417.78|420.47|417.87|420.47|417.87|420.38|417.78|0
1626840290000|2021-07-21 04:04:50|420.65|418.05|420.83|418.23|420.83|418.23|420.65|418.05|0
1626840300000|2021-07-21 04:05:00|421.19|418.59|421.01|418.41|421.19|418.59|421.01|418.41|0
1626840340000|2021-07-21 04:05:40|421.19|418.59|421.19|418.59|421.19|418.59|421.19|418.59|0
1626840350000|2021-07-21 04:05:50|421.01|418.41|421.01|418.41|421.01|418.41|421.01|418.41|0
1626840360000|2021-07-21 04:06:00|421.1|418.5|421.19|418.59|421.19|418.59|421.1|418.5|0
1626840370000|2021-07-21 04:06:10|421.01|418.41|421.01|418.41|421.01|418.41|421.01|418.41|0
1626840380000|2021-07-21 04:06:20|421.19|418.59|421.19|418.59|421.19|418.59|421.19|418.59|0
1626840400000|2021-07-21 04:06:40|421.01|418.41|421.01|418.41|421.01|418.41|420.92|418.32|0
1626840420000|2021-07-21 04:07:00|420.83|418.23|420.83|418.23|420.83|418.23|420.83|418.23|0
1626840440000|2021-07-21 04:07:20|420.92|418.32|420.92|418.32|420.92|418.32|420.92|418.32|0
1626840450000|2021-07-21 04:07:30|420.83|418.23|420.83|418.23|420.83|418.23|420.83|418.23|0
1626840480000|2021-07-21 04:08:00|420.65|418.05|420.74|418.14|420.74|418.14|420.65|418.05|0
1626840490000|2021-07-21 04:08:10|420.65|418.05|420.83|418.23|420.83|418.23|420.65|418.05|0
1626840500000|2021-07-21 04:08:20|421.01|418.41|421.01|418.41|421.01|418.41|421.01|418.41|0
1626840540000|2021-07-21 04:09:00|421.1|418.5|421.01|418.41|421.1|418.5|421.01|418.41|0
1626840550000|2021-07-21 04:09:10|421.1|418.5|421.19|418.59|421.19|418.59|421.1|418.5|0
1626840560000|2021-07-21 04:09:20|421.01|418.41|421.01|418.41|421.01|418.41|421.01|418.41|0
1626840570000|2021-07-21 04:09:30|421.19|418.59|421.19|418.59|421.19|418.59|421.19|418.59|0
1626840580000|2021-07-21 04:09:40|421.37|418.77|421.37|418.77|421.37|418.77|421.37|418.77|0
1626840590000|2021-07-21 04:09:50|421.19|418.59|421.19|418.59|421.19|418.59|421.19|418.59|0
1626840620000|2021-07-21 04:10:20|421.1|418.5|421.01|418.41|421.1|418.5|421.01|418.41|0
1626840630000|2021-07-21 04:10:30|421.1|418.5|421.19|418.59|421.19|418.59|421.1|418.5|0
1626840640000|2021-07-21 04:10:40|421.1|418.5|421.01|418.41|421.19|418.59|421.01|418.41|0
1626840650000|2021-07-21 04:10:50|420.83|418.23|420.83|418.23|420.83|418.23|420.83|418.23|0
1626840710000|2021-07-21 04:11:50|420.74|418.14|420.83|418.23|420.83|418.23|420.74|418.14|0
1626840720000|2021-07-21 04:12:00|420.65|418.05|420.65|418.05|420.65|418.05|420.65|418.05|0
1626840740000|2021-07-21 04:12:20|420.56|417.96|420.56|417.96|420.56|417.96|420.56|417.96|0
1626840750000|2021-07-21 04:12:30|420.65|418.05|420.65|418.05|420.65|418.05|420.47|417.87|0
1626840760000|2021-07-21 04:12:40|420.56|417.96|420.56|417.96|420.56|417.96|420.56|417.96|0
1626840770000|2021-07-21 04:12:50|420.65|418.05|420.47|417.87|420.65|418.05|420.47|417.87|0
1626840840000|2021-07-21 04:14:00|420.38|417.78|420.29|417.69|420.38|417.78|420.29|417.69|0
1626840860000|2021-07-21 04:14:20|420.11|417.51|420.11|417.51|420.11|417.51|420.11|417.51|0
1626840940000|2021-07-21 04:15:40|420.29|417.69|420.29|417.69|420.29|417.69|420.29|417.69|0
1626840980000|2021-07-21 04:16:20|420.47|417.87|420.29|417.69|420.47|417.87|420.29|417.69|0
1626840990000|2021-07-21 04:16:30|420.37|417.77|420.47|417.87|420.47|417.87|420.37|417.77|0
1626841010000|2021-07-21 04:16:50|420.29|417.69|420.29|417.69|420.29|417.69|420.29|417.69|0
1626841020000|2021-07-21 04:17:00|420.47|417.87|420.47|417.87|420.47|417.87|420.47|417.87|0
1626841060000|2021-07-21 04:17:40|420.65|418.05|420.55|417.95|420.65|418.05|420.55|417.95|0
1626841070000|2021-07-21 04:17:50|420.65|418.05|420.55|417.95|420.65|418.05|420.55|417.95|0
1626841080000|2021-07-21 04:18:00|420.47|417.87|420.47|417.87|420.47|417.87|420.47|417.87|0
1626841110000|2021-07-21 04:18:30|420.65|418.05|420.65|418.05|420.65|418.05|420.65|418.05|0
1626841140000|2021-07-21 04:19:00|420.83|418.23|420.65|418.05|420.83|418.23|420.65|418.05|0
1626841190000|2021-07-21 04:19:50|420.47|417.87|420.47|417.87|420.47|417.87|420.47|417.87|0
1626841230000|2021-07-21 04:20:30|420.29|417.69|420.29|417.69|420.29|417.69|420.29|417.69|0
1626841250000|2021-07-21 04:20:50|420.11|417.51|420.11|417.51|420.11|417.51|420.11|417.51|0
1626841270000|2021-07-21 04:21:10|420.29|417.69|420.29|417.69|420.29|417.69|420.29|417.69|0
1626841280000|2021-07-21 04:21:20|420.37|417.77|420.37|417.77|420.37|417.77|420.37|417.77|0
1626841290000|2021-07-21 04:21:30|420.29|417.69|420.28|417.68|420.29|417.69|420.28|417.68|0
1626841300000|2021-07-21 04:21:40|420.47|417.87|420.47|417.87|420.47|417.87|420.47|417.87|0
1626841310000|2021-07-21 04:21:50|420.46|417.86|420.46|417.86|420.46|417.86|420.46|417.86|0
1626841320000|2021-07-21 04:22:00|420.28|417.68|420.28|417.68|420.28|417.68|420.28|417.68|0
1626841350000|2021-07-21 04:22:30|420.1|417.5|420.28|417.68|420.28|417.68|420.1|417.5|0
1626841360000|2021-07-21 04:22:40|420.19|417.59|420.1|417.5|420.19|417.59|420.1|417.5|0
1626841370000|2021-07-21 04:22:50|420.28|417.68|420.28|417.68|420.28|417.68|420.28|417.68|0
1626841380000|2021-07-21 04:23:00|420.1|417.5|420.19|417.59|420.19|417.59|420.1|417.5|0
1626841390000|2021-07-21 04:23:10|420.28|417.68|420.28|417.68|420.28|417.68|420.28|417.68|0
1626841420000|2021-07-21 04:23:40|420.1|417.5|420.28|417.68|420.28|417.68|420.1|417.5|0
1626841440000|2021-07-21 04:24:00|420.1|417.5|420.1|417.5|420.1|417.5|420.1|417.5|0
1626841510000|2021-07-21 04:25:10|420.28|417.68|420.28|417.68|420.28|417.68|420.28|417.68|0
1626841530000|2021-07-21 04:25:30|420.46|417.86|420.46|417.86|420.46|417.86|420.46|417.86|0
1626841610000|2021-07-21 04:26:50|420.28|417.68|420.46|417.86|420.46|417.86|420.28|417.68|0
1626841620000|2021-07-21 04:27:00|420.37|417.77|420.37|417.77|420.37|417.77|420.28|417.68|0
1626841630000|2021-07-21 04:27:10|420.46|417.86|420.46|417.86|420.46|417.86|420.46|417.86|0
1626841640000|2021-07-21 04:27:20|420.37|417.77|420.46|417.86|420.46|417.86|420.37|417.77|0
1626841660000|2021-07-21 04:27:40|420.28|417.68|420.28|417.68|420.28|417.68|420.28|417.68|0
1626841690000|2021-07-21 04:28:10|420.1|417.5|420.1|417.5|420.1|417.5|420.1|417.5|0
1626841710000|2021-07-21 04:28:30|420.28|417.68|420.28|417.68|420.28|417.68|420.28|417.68|0
1626841770000|2021-07-21 04:29:30|420.1|417.5|420.1|417.5|420.1|417.5|420.1|417.5|0
1626841780000|2021-07-21 04:29:40|419.92|417.32|419.92|417.32|419.92|417.32|419.92|417.32|0
1626841800000|2021-07-21 04:30:00|420.1|417.5|420.1|417.5|420.1|417.5|420.1|417.5|0
1626841810000|2021-07-21 04:30:10|419.92|417.32|419.92|417.32|420.1|417.5|419.92|417.32|0
1626841830000|2021-07-21 04:30:30|420.1|417.5|420.1|417.5|420.1|417.5|420.1|417.5|0
1626841840000|2021-07-21 04:30:40|419.92|417.32|419.92|417.32|419.92|417.32|419.92|417.32|0
1626841890000|2021-07-21 04:31:30|420.1|417.5|420.1|417.5|420.1|417.5|420.1|417.5|0
1626841910000|2021-07-21 04:31:50|419.92|417.32|419.92|417.32|420.1|417.5|419.92|417.32|0
1626841920000|2021-07-21 04:32:00|419.74|417.14|419.74|417.14|419.74|417.14|419.74|417.14|0
1626841950000|2021-07-21 04:32:30|419.56|416.96|419.38|416.78|419.56|416.96|419.38|416.78|0
1626841960000|2021-07-21 04:32:40|419.56|416.96|419.38|416.78|419.56|416.96|419.38|416.78|0
1626841980000|2021-07-21 04:33:00|419.56|416.96|419.56|416.96|419.56|416.96|419.56|416.96|0
1626841990000|2021-07-21 04:33:10|419.47|416.87|419.56|416.96|419.56|416.96|419.47|416.87|0
1626842000000|2021-07-21 04:33:20|419.74|417.14|419.56|416.96|419.74|417.14|419.56|416.96|0
1626842020000|2021-07-21 04:33:40|419.74|417.14|419.74|417.14|419.74|417.14|419.74|417.14|0
1626842030000|2021-07-21 04:33:50|419.56|416.96|419.56|416.96|419.56|416.96|419.56|416.96|0
1626842040000|2021-07-21 04:34:00|419.64|417.04|419.74|417.14|419.74|417.14|419.64|417.04|0
1626842060000|2021-07-21 04:34:20|419.82|417.22|419.74|417.14|419.82|417.22|419.74|417.14|0
1626842070000|2021-07-21 04:34:30|419.92|417.32|419.92|417.32|419.92|417.32|419.92|417.32|0
1626842100000|2021-07-21 04:35:00|420.1|417.5|419.92|417.32|420.1|417.5|419.92|417.32|0
1626842130000|2021-07-21 04:35:30|420|417.4|420.1|417.5|420.1|417.5|420|417.4|0
1626842150000|2021-07-21 04:35:50|419.92|417.32|419.92|417.32|419.92|417.32|419.92|417.32|0
1626842200000|2021-07-21 04:36:40|419.82|417.22|419.74|417.14|419.82|417.22|419.74|417.14|0
1626842210000|2021-07-21 04:36:50|419.92|417.32|419.92|417.32|419.92|417.32|419.92|417.32|0
1626842240000|2021-07-21 04:37:20|420|417.4|420|417.4|420|417.4|420|417.4|0
1626842250000|2021-07-21 04:37:30|420.1|417.5|420|417.4|420.1|417.5|420|417.4|0
1626842260000|2021-07-21 04:37:40|420.1|417.5|420.1|417.5|420.1|417.5|420.1|417.5|0
1626842300000|2021-07-21 04:38:20|420.28|417.68|420.28|417.68|420.28|417.68|420.28|417.68|0
1626842310000|2021-07-21 04:38:30|420.46|417.86|420.46|417.86|420.46|417.86|420.46|417.86|0
1626842320000|2021-07-21 04:38:40|420.54|417.94|420.54|417.94|420.54|417.94|420.54|417.94|0
1626842330000|2021-07-21 04:38:50|420.46|417.86|420.46|417.86|420.46|417.86|420.46|417.86|0
1626842340000|2021-07-21 04:39:00|420.28|417.68|420.28|417.68|420.28|417.68|420.28|417.68|0
1626842370000|2021-07-21 04:39:30|420.46|417.86|420.64|418.04|420.64|418.04|420.46|417.86|0
1626842380000|2021-07-21 04:39:40|420.54|417.94|420.64|418.04|420.64|418.04|420.54|417.94|0
1626842390000|2021-07-21 04:39:50|420.54|417.94|420.46|417.86|420.54|417.94|420.46|417.86|0
1626842410000|2021-07-21 04:40:10|420.54|417.94|420.64|418.04|420.64|418.04|420.54|417.94|0
1626842420000|2021-07-21 04:40:20|420.54|417.94|420.54|417.94|420.54|417.94|420.54|417.94|0
1626842430000|2021-07-21 04:40:30|420.64|418.04|420.46|417.86|420.64|418.04|420.46|417.86|0
1626842450000|2021-07-21 04:40:50|420.28|417.68|420.36|417.76|420.36|417.76|420.28|417.68|0
1626842460000|2021-07-21 04:41:00|420.28|417.68|420.28|417.68|420.28|417.68|420.28|417.68|0
1626842470000|2021-07-21 04:41:10|420.46|417.86|420.28|417.68|420.46|417.86|420.28|417.68|0
1626842490000|2021-07-21 04:41:30|420.46|417.86|420.46|417.86|420.46|417.86|420.46|417.86|0
1626842520000|2021-07-21 04:42:00|420.28|417.68|420.28|417.68|420.28|417.68|420.28|417.68|0
1626842530000|2021-07-21 04:42:10|420.09|417.49|420.28|417.68|420.28|417.68|420.09|417.49|0
1626842540000|2021-07-21 04:42:20|420.27|417.67|420.27|417.67|420.27|417.67|420.27|417.67|0
1626842570000|2021-07-21 04:42:50|420.09|417.49|420.09|417.49|420.09|417.49|420.09|417.49|0
1626842580000|2021-07-21 04:43:00|420|417.4|419.91|417.31|420|417.4|419.91|417.31|0
1626842590000|2021-07-21 04:43:10|420|417.4|420.09|417.49|420.09|417.49|420|417.4|0
1626842600000|2021-07-21 04:43:20|420|417.4|420.27|417.67|420.27|417.67|420|417.4|0
1626842630000|2021-07-21 04:43:50|420.18|417.58|420.27|417.67|420.27|417.67|420.18|417.58|0
1626842640000|2021-07-21 04:44:00|420.18|417.58|420.09|417.49|420.18|417.58|420.09|417.49|0
1626842700000|2021-07-21 04:45:00|419.91|417.31|419.91|417.31|419.91|417.31|419.91|417.31|0
1626842710000|2021-07-21 04:45:10|419.82|417.22|419.91|417.31|419.91|417.31|419.73|417.13|0
1626842720000|2021-07-21 04:45:20|419.73|417.13|419.91|417.31|419.91|417.31|419.73|417.13|0
1626842750000|2021-07-21 04:45:50|420.09|417.49|420|417.4|420.09|417.49|420|417.4|0
1626842760000|2021-07-21 04:46:00|420.09|417.49|420|417.4|420.09|417.49|420|417.4|0
1626842770000|2021-07-21 04:46:10|420.09|417.49|420.09|417.49|420.09|417.49|420.09|417.49|0
1626842830000|2021-07-21 04:47:10|419.91|417.31|419.91|417.31|419.91|417.31|419.91|417.31|0
1626842860000|2021-07-21 04:47:40|420.09|417.49|420.09|417.49|420.09|417.49|420.09|417.49|0
1626842870000|2021-07-21 04:47:50|419.91|417.31|419.91|417.31|419.91|417.31|419.91|417.31|0
1626842880000|2021-07-21 04:48:00|420.09|417.49|420.09|417.49|420.09|417.49|420|417.4|0
1626842890000|2021-07-21 04:48:10|420|417.4|420|417.4|420|417.4|420|417.4|0
1626842900000|2021-07-21 04:48:20|419.91|417.31|419.91|417.31|419.91|417.31|419.91|417.31|0
1626842910000|2021-07-21 04:48:30|420.09|417.49|420.09|417.49|420.09|417.49|420.09|417.49|0
1626842920000|2021-07-21 04:48:40|419.91|417.31|419.91|417.31|419.91|417.31|419.91|417.31|0
1626842930000|2021-07-21 04:48:50|420.09|417.49|420.09|417.49|420.09|417.49|420.09|417.49|0
1626842940000|2021-07-21 04:49:00|420|417.4|420|417.4|420.09|417.49|420|417.4|0
1626842950000|2021-07-21 04:49:10|419.91|417.31|419.91|417.31|419.91|417.31|419.91|417.31|0
1626842990000|2021-07-21 04:49:50|419.73|417.13|419.73|417.13|419.73|417.13|419.73|417.13|0
1626843000000|2021-07-21 04:50:00|419.55|416.95|419.55|416.95|419.55|416.95|419.55|416.95|0
1626843020000|2021-07-21 04:50:20|419.37|416.77|419.37|416.77|419.37|416.77|419.37|416.77|0
1626843030000|2021-07-21 04:50:30|419.55|416.95|419.55|416.95|419.55|416.95|419.55|416.95|0
1626843040000|2021-07-21 04:50:40|419.37|416.77|419.19|416.59|419.37|416.77|419.19|416.59|0
1626843060000|2021-07-21 04:51:00|419.01|416.41|419.19|416.59|419.19|416.59|419.01|416.41|0
1626843080000|2021-07-21 04:51:20|419.1|416.5|419.01|416.41|419.1|416.5|419.01|416.41|0
1626843090000|2021-07-21 04:51:30|419.1|416.5|419.1|416.5|419.1|416.5|419.1|416.5|0
1626843100000|2021-07-21 04:51:40|419.01|416.41|419.01|416.41|419.01|416.41|419.01|416.41|0
1626843110000|2021-07-21 04:51:50|419.1|416.5|419.01|416.41|419.1|416.5|419.01|416.41|0
1626843120000|2021-07-21 04:52:00|419.19|416.59|419.37|416.77|419.37|416.77|419.19|416.59|0
1626843130000|2021-07-21 04:52:10|419.28|416.68|419.19|416.59|419.28|416.68|419.19|416.59|0
1626843140000|2021-07-21 04:52:20|419.28|416.68|419.37|416.77|419.37|416.77|419.28|416.68|0
1626843160000|2021-07-21 04:52:40|419.19|416.59|419.19|416.59|419.19|416.59|419.19|416.59|0
1626843170000|2021-07-21 04:52:50|419.37|416.77|419.37|416.77|419.37|416.77|419.37|416.77|0
1626843180000|2021-07-21 04:53:00|419.19|416.59|419.19|416.59|419.19|416.59|419.19|416.59|0
1626843190000|2021-07-21 04:53:10|419.28|416.68|419.28|416.68|419.28|416.68|419.28|416.68|0
1626843200000|2021-07-21 04:53:20|419.19|416.59|419.19|416.59|419.28|416.68|419.19|416.59|0
1626843260000|2021-07-21 04:54:20|419.37|416.77|419.19|416.59|419.37|416.77|419.19|416.59|0
1626843270000|2021-07-21 04:54:30|419.01|416.41|419.19|416.59|419.19|416.59|419.01|416.41|0
1626843290000|2021-07-21 04:54:50|419.01|416.41|419.01|416.41|419.01|416.41|419.01|416.41|0
1626843300000|2021-07-21 04:55:00|418.83|416.23|418.83|416.23|418.83|416.23|418.83|416.23|0
1626843320000|2021-07-21 04:55:20|418.65|416.05|418.65|416.05|418.65|416.05|418.65|416.05|0
1626843330000|2021-07-21 04:55:30|418.83|416.23|418.83|416.23|418.83|416.23|418.83|416.23|0
1626843340000|2021-07-21 04:55:40|418.73|416.13|418.65|416.05|418.73|416.13|418.65|416.05|0
1626843350000|2021-07-21 04:55:50|418.47|415.87|418.47|415.87|418.47|415.87|418.47|415.87|0
1626843390000|2021-07-21 04:56:30|418.11|415.51|418.11|415.51|418.11|415.51|418.11|415.51|0
1626843410000|2021-07-21 04:56:50|418.01|415.41|418.11|415.51|418.11|415.51|418.01|415.41|0
1626843420000|2021-07-21 04:57:00|418.01|415.41|417.93|415.33|418.01|415.41|417.93|415.33|0
1626843430000|2021-07-21 04:57:10|418.11|415.51|418.11|415.51|418.11|415.51|418.11|415.51|0
1626843440000|2021-07-21 04:57:20|418.01|415.41|418.11|415.51|418.11|415.51|418.01|415.41|0
1626843470000|2021-07-21 04:57:50|418.01|415.41|418.01|415.41|418.01|415.41|418.01|415.41|0
1626843480000|2021-07-21 04:58:00|417.93|415.33|417.93|415.33|417.93|415.33|417.93|415.33|0
1626843490000|2021-07-21 04:58:10|418.11|415.51|418.11|415.51|418.11|415.51|418.11|415.51|0
1626843500000|2021-07-21 04:58:20|417.93|415.33|417.93|415.33|417.93|415.33|417.93|415.33|0
1626843530000|2021-07-21 04:58:50|417.75|415.15|417.57|414.97|417.75|415.15|417.57|414.97|0
1626843540000|2021-07-21 04:59:00|417.47|414.87|417.39|414.79|417.57|414.97|417.39|414.79|0
1626843550000|2021-07-21 04:59:10|417.21|414.61|417.21|414.61|417.21|414.61|417.21|414.61|0
1626843560000|2021-07-21 04:59:20|417.39|414.79|417.21|414.61|417.39|414.79|417.21|414.61|0
1626843570000|2021-07-21 04:59:30|417.39|414.79|417.21|414.61|417.39|414.79|417.21|414.61|0
1626843600000|2021-07-21 05:00:00|417.39|414.79|417.57|414.97|417.57|414.97|417.39|414.79|0
1626843610000|2021-07-21 05:00:10|417.75|415.15|417.93|415.33|417.93|415.33|417.75|415.15|0
1626843620000|2021-07-21 05:00:20|417.75|415.15|417.75|415.15|417.93|415.33|417.75|415.15|0
1626843630000|2021-07-21 05:00:30|417.93|415.33|417.75|415.15|417.93|415.33|417.75|415.15|0
1626843640000|2021-07-21 05:00:40|418.11|415.51|418.29|415.69|418.29|415.69|418.11|415.51|0
1626843650000|2021-07-21 05:00:50|418.11|415.51|417.93|415.33|418.11|415.51|417.93|415.33|0
1626843660000|2021-07-21 05:01:00|418.11|415.51|418.11|415.51|418.11|415.51|418.11|415.51|0
1626843670000|2021-07-21 05:01:10|417.93|415.33|417.93|415.33|417.93|415.33|417.93|415.33|0
1626843680000|2021-07-21 05:01:20|418.11|415.51|418.11|415.51|418.11|415.51|418.11|415.51|0
1626843690000|2021-07-21 05:01:30|418.29|415.69|418.29|415.69|418.29|415.69|418.29|415.69|0
1626843700000|2021-07-21 05:01:40|418.47|415.87|418.29|415.69|418.47|415.87|418.29|415.69|0
1626843710000|2021-07-21 05:01:50|418.83|416.23|418.91|416.31|419.01|416.41|418.83|416.23|0
1626843720000|2021-07-21 05:02:00|418.83|416.23|419.37|416.77|419.37|416.77|418.83|416.23|0
1626843730000|2021-07-21 05:02:10|419.19|416.59|419.36|416.76|419.36|416.76|419.18|416.58|0
1626843740000|2021-07-21 05:02:20|419.18|416.58|419.18|416.58|419.36|416.76|419.18|416.58|0
1626843750000|2021-07-21 05:02:30|419.36|416.76|419.18|416.58|419.36|416.76|419.18|416.58|0
1626843760000|2021-07-21 05:02:40|419.36|416.76|419.27|416.67|419.36|416.76|419.27|416.67|0
1626843770000|2021-07-21 05:02:50|419.18|416.58|419.36|416.76|419.54|416.94|419.18|416.58|0
1626843780000|2021-07-21 05:03:00|419.18|416.58|419.09|416.49|419.18|416.58|419.09|416.49|0
1626843790000|2021-07-21 05:03:10|419|416.4|419.18|416.58|419.18|416.58|419|416.4|0
1626843800000|2021-07-21 05:03:20|419.27|416.67|419.54|416.94|419.54|416.94|419.27|416.67|0
1626843810000|2021-07-21 05:03:30|419.36|416.76|419.45|416.85|419.45|416.85|419.36|416.76|0
1626843820000|2021-07-21 05:03:40|419.36|416.76|419.18|416.58|419.36|416.76|419.18|416.58|0
1626843830000|2021-07-21 05:03:50|419.27|416.67|419.36|416.76|419.36|416.76|419.27|416.67|0
1626843840000|2021-07-21 05:04:00|419.54|416.94|419.54|416.94|419.54|416.94|419.54|416.94|0
1626843850000|2021-07-21 05:04:10|419.45|416.85|419.36|416.76|419.54|416.94|419.36|416.76|0
1626843860000|2021-07-21 05:04:20|419.18|416.58|419.36|416.76|419.36|416.76|419.18|416.58|0
1626843870000|2021-07-21 05:04:30|419.54|416.94|419.54|416.94|419.54|416.94|419.54|416.94|0
1626843880000|2021-07-21 05:04:40|419.36|416.76|419.36|416.76|419.36|416.76|419.36|416.76|0
1626843930000|2021-07-21 05:05:30|419.54|416.94|419.54|416.94|419.54|416.94|419.54|416.94|0
1626843940000|2021-07-21 05:05:40|419.36|416.76|419.54|416.94|419.54|416.94|419.36|416.76|0
1626843950000|2021-07-21 05:05:50|419.72|417.12|419.72|417.12|419.72|417.12|419.72|417.12|0
1626843960000|2021-07-21 05:06:00|419.9|417.3|419.54|416.94|419.9|417.3|419.54|416.94|0
1626843980000|2021-07-21 05:06:20|419.72|417.12|419.54|416.94|419.72|417.12|419.54|416.94|0
1626843990000|2021-07-21 05:06:30|419.72|417.12|419.72|417.12|419.72|417.12|419.72|417.12|0
1626844010000|2021-07-21 05:06:50|419.9|417.3|419.9|417.3|419.9|417.3|419.9|417.3|0
1626844030000|2021-07-21 05:07:10|419.99|417.39|419.99|417.39|419.99|417.39|419.99|417.39|0
1626844040000|2021-07-21 05:07:20|420.08|417.48|419.72|417.12|420.08|417.48|419.72|417.12|0
1626844050000|2021-07-21 05:07:30|419.81|417.21|419.54|416.94|419.81|417.21|419.54|416.94|0
1626844070000|2021-07-21 05:07:50|419.45|416.85|419.54|416.94|419.54|416.94|419.45|416.85|0
1626844080000|2021-07-21 05:08:00|419.36|416.76|419.27|416.67|419.36|416.76|419.27|416.67|0
1626844090000|2021-07-21 05:08:10|419.36|416.76|419.54|416.94|419.54|416.94|419.36|416.76|0
1626844100000|2021-07-21 05:08:20|419.45|416.85|419.54|416.94|419.54|416.94|419.45|416.85|0
1626844110000|2021-07-21 05:08:30|419.36|416.76|419.72|417.12|419.72|417.12|419.36|416.76|0
1626844120000|2021-07-21 05:08:40|419.54|416.94|419.45|416.85|419.54|416.94|419.45|416.85|0
1626844130000|2021-07-21 05:08:50|419.36|416.76|419.63|417.03|419.63|417.03|419.36|416.76|0
1626844140000|2021-07-21 05:09:00|419.54|416.94|419.36|416.76|419.54|416.94|419.36|416.76|0
1626844150000|2021-07-21 05:09:10|419.45|416.85|419.36|416.76|419.45|416.85|419.36|416.76|0
1626844170000|2021-07-21 05:09:30|419.54|416.94|419.54|416.94|419.54|416.94|419.54|416.94|0
1626844200000|2021-07-21 05:10:00|419.36|416.76|419.36|416.76|419.36|416.76|419.36|416.76|0
1626844220000|2021-07-21 05:10:20|419.18|416.58|419.36|416.76|419.36|416.76|419.18|416.58|0
1626844240000|2021-07-21 05:10:40|419.18|416.58|419.18|416.58|419.18|416.58|419.18|416.58|0
1626844260000|2021-07-21 05:11:00|419.27|416.67|419.27|416.67|419.27|416.67|419.18|416.58|0
1626844270000|2021-07-21 05:11:10|419.36|416.76|419.36|416.76|419.36|416.76|419.36|416.76|0
1626844280000|2021-07-21 05:11:20|419.18|416.58|419.18|416.58|419.18|416.58|419.18|416.58|0
1626844290000|2021-07-21 05:11:30|419.36|416.76|419.36|416.76|419.36|416.76|419.36|416.76|0
1626844300000|2021-07-21 05:11:40|419.27|416.67|419.27|416.67|419.27|416.67|419.18|416.58|0
1626844310000|2021-07-21 05:11:50|419.18|416.58|419.27|416.67|419.27|416.67|419.18|416.58|0
1626844320000|2021-07-21 05:12:00|419.18|416.58|419.18|416.58|419.18|416.58|419.18|416.58|0
1626844330000|2021-07-21 05:12:10|419.36|416.76|419.27|416.67|419.36|416.76|419.27|416.67|0
1626844340000|2021-07-21 05:12:20|419.36|416.76|419.18|416.58|419.36|416.76|419.18|416.58|0
1626844350000|2021-07-21 05:12:30|419.36|416.76|419.36|416.76|419.36|416.76|419.36|416.76|0
1626844360000|2021-07-21 05:12:40|419.54|416.94|419.36|416.76|419.54|416.94|419.36|416.76|0
1626844380000|2021-07-21 05:13:00|419.54|416.94|419.54|416.94|419.54|416.94|419.54|416.94|0
1626844390000|2021-07-21 05:13:10|419.72|417.12|419.72|417.12|419.72|417.12|419.72|417.12|0
1626844410000|2021-07-21 05:13:30|419.9|417.3|419.9|417.3|419.9|417.3|419.9|417.3|0
1626844430000|2021-07-21 05:13:50|420.08|417.48|420.08|417.48|420.08|417.48|420.08|417.48|0
1626844450000|2021-07-21 05:14:10|419.9|417.3|419.9|417.3|419.9|417.3|419.9|417.3|0
1626844460000|2021-07-21 05:14:20|419.72|417.12|419.72|417.12|419.72|417.12|419.72|417.12|0
1626844480000|2021-07-21 05:14:40|419.81|417.21|419.72|417.12|419.81|417.21|419.72|417.12|0
1626844500000|2021-07-21 05:15:00|419.81|417.21|419.54|416.94|419.81|417.21|419.54|416.94|0
1626844510000|2021-07-21 05:15:10|419.72|417.12|419.54|416.94|419.72|417.12|419.54|416.94|0
1626844530000|2021-07-21 05:15:30|419.36|416.76|419.36|416.76|419.54|416.94|419.36|416.76|0
1626844540000|2021-07-21 05:15:40|419.44|416.84|419.36|416.76|419.54|416.94|419.36|416.76|0
1626844550000|2021-07-21 05:15:50|419.18|416.58|419.18|416.58|419.18|416.58|419.18|416.58|0
1626844560000|2021-07-21 05:16:00|419.36|416.76|419.36|416.76|419.36|416.76|419.36|416.76|0
1626844570000|2021-07-21 05:16:10|419.54|416.94|419.54|416.94|419.54|416.94|419.54|416.94|0
1626844580000|2021-07-21 05:16:20|419.62|417.02|419.62|417.02|419.62|417.02|419.62|417.02|0
1626844590000|2021-07-21 05:16:30|419.72|417.12|419.8|417.2|419.8|417.2|419.72|417.12|0
1626844600000|2021-07-21 05:16:40|419.9|417.3|419.9|417.3|419.9|417.3|419.9|417.3|0
1626844620000|2021-07-21 05:17:00|419.8|417.2|419.72|417.12|419.8|417.2|419.72|417.12|0
1626844660000|2021-07-21 05:17:40|419.8|417.2|419.9|417.3|419.9|417.3|419.8|417.2|0
1626844680000|2021-07-21 05:18:00|419.72|417.12|419.72|417.12|419.72|417.12|419.72|417.12|0
1626844690000|2021-07-21 05:18:10|419.54|416.94|419.54|416.94|419.54|416.94|419.54|416.94|0
1626844700000|2021-07-21 05:18:20|419.62|417.02|419.72|417.12|419.72|417.12|419.62|417.02|0
1626844710000|2021-07-21 05:18:30|419.54|416.94|419.54|416.94|419.54|416.94|419.54|416.94|0
1626844720000|2021-07-21 05:18:40|419.72|417.12|419.72|417.12|419.72|417.12|419.72|417.12|0
1626844740000|2021-07-21 05:19:00|419.62|417.02|419.72|417.12|419.72|417.12|419.62|417.02|0
1626844750000|2021-07-21 05:19:10|419.62|417.02|419.72|417.12|419.72|417.12|419.62|417.02|0
1626844760000|2021-07-21 05:19:20|419.62|417.02|419.54|416.94|419.62|417.02|419.54|416.94|0
1626844780000|2021-07-21 05:19:40|419.72|417.12|419.54|416.94|419.72|417.12|419.54|416.94|0
1626844790000|2021-07-21 05:19:50|419.62|417.02|419.54|416.94|419.72|417.12|419.54|416.94|0
1626844800000|2021-07-21 05:20:00|419.72|417.12|419.72|417.12|419.72|417.12|419.54|416.94|0
1626844830000|2021-07-21 05:20:30|419.9|417.3|419.9|417.3|419.9|417.3|419.9|417.3|0
1626844840000|2021-07-21 05:20:40|420.08|417.48|420.08|417.48|420.08|417.48|420.08|417.48|0
1626844880000|2021-07-21 05:21:20|419.9|417.3|419.9|417.3|419.9|417.3|419.9|417.3|0
1626844900000|2021-07-21 05:21:40|419.72|417.12|419.9|417.3|419.9|417.3|419.72|417.12|0
1626844910000|2021-07-21 05:21:50|419.8|417.2|419.72|417.12|419.8|417.2|419.72|417.12|0
1626844920000|2021-07-21 05:22:00|419.9|417.3|419.9|417.3|419.98|417.38|419.9|417.3|0
1626844930000|2021-07-21 05:22:10|419.98|417.38|420.08|417.48|420.08|417.48|419.98|417.38|0
1626844940000|2021-07-21 05:22:20|419.98|417.38|420.08|417.48|420.08|417.48|419.98|417.38|0
1626844950000|2021-07-21 05:22:30|419.9|417.3|420.08|417.48|420.08|417.48|419.9|417.3|0
1626844960000|2021-07-21 05:22:40|419.9|417.3|420.08|417.48|420.08|417.48|419.9|417.3|0
1626844970000|2021-07-21 05:22:50|419.9|417.3|419.9|417.3|420.08|417.48|419.9|417.3|0
1626844980000|2021-07-21 05:23:00|419.98|417.38|419.9|417.3|419.98|417.38|419.9|417.3|0
1626845000000|2021-07-21 05:23:20|419.89|417.29|419.89|417.29|419.89|417.29|419.89|417.29|0
1626845010000|2021-07-21 05:23:30|419.98|417.38|420.08|417.48|420.08|417.48|419.98|417.38|0
1626845020000|2021-07-21 05:23:40|420.07|417.47|420.07|417.47|420.07|417.47|420.07|417.47|0
1626845040000|2021-07-21 05:24:00|419.98|417.38|419.98|417.38|419.98|417.38|419.98|417.38|0
1626845050000|2021-07-21 05:24:10|419.89|417.29|419.89|417.29|419.89|417.29|419.89|417.29|0
1626845060000|2021-07-21 05:24:20|420.07|417.47|419.89|417.29|420.07|417.47|419.89|417.29|0
1626845080000|2021-07-21 05:24:40|420.07|417.47|420.07|417.47|420.07|417.47|420.07|417.47|0
1626845130000|2021-07-21 05:25:30|420.25|417.65|420.25|417.65|420.25|417.65|420.25|417.65|0
1626845170000|2021-07-21 05:26:10|420.07|417.47|420.43|417.83|420.43|417.83|420.07|417.47|0
1626845180000|2021-07-21 05:26:20|420.25|417.65|420.25|417.65|420.43|417.83|420.25|417.65|0
1626845190000|2021-07-21 05:26:30|420.43|417.83|420.43|417.83|420.43|417.83|420.43|417.83|0
1626845210000|2021-07-21 05:26:50|420.79|418.19|420.79|418.19|420.79|418.19|420.79|418.19|0
1626845250000|2021-07-21 05:27:30|420.61|418.01|420.61|418.01|420.61|418.01|420.61|418.01|0
1626845280000|2021-07-21 05:28:00|420.79|418.19|420.79|418.19|420.79|418.19|420.7|418.1|0
1626845290000|2021-07-21 05:28:10|420.61|418.01|420.79|418.19|420.79|418.19|420.61|418.01|0
1626845320000|2021-07-21 05:28:40|420.97|418.37|420.97|418.37|420.97|418.37|420.97|418.37|0
1626845340000|2021-07-21 05:29:00|421.15|418.55|421.15|418.55|421.15|418.55|420.97|418.37|0
1626845350000|2021-07-21 05:29:10|420.97|418.37|420.97|418.37|420.97|418.37|420.97|418.37|0
1626845370000|2021-07-21 05:29:30|421.15|418.55|421.15|418.55|421.15|418.55|421.15|418.55|0
1626845380000|2021-07-21 05:29:40|421.24|418.64|421.15|418.55|421.24|418.64|421.15|418.55|0
1626845390000|2021-07-21 05:29:50|421.24|418.64|421.15|418.55|421.33|418.73|421.15|418.55|0
1626845400000|2021-07-21 05:30:00|421.33|418.73|421.51|418.91|421.51|418.91|421.15|418.55|0
1626845410000|2021-07-21 05:30:10|421.69|419.09|421.88|419.28|421.88|419.28|421.69|419.09|0
1626845420000|2021-07-21 05:30:20|421.78|419.18|421.69|419.09|421.78|419.18|421.69|419.09|0
1626845430000|2021-07-21 05:30:30|421.87|419.27|421.87|419.27|421.87|419.27|421.87|419.27|0
1626845440000|2021-07-21 05:30:40|422.06|419.46|422.06|419.46|422.06|419.46|422.06|419.46|0
1626845450000|2021-07-21 05:30:50|421.96|419.36|421.96|419.36|421.96|419.36|421.96|419.36|0
1626845460000|2021-07-21 05:31:00|421.87|419.27|421.69|419.09|421.87|419.27|421.69|419.09|0
1626845470000|2021-07-21 05:31:10|421.87|419.27|421.87|419.27|421.87|419.27|421.87|419.27|0
1626845480000|2021-07-21 05:31:20|421.69|419.09|422.05|419.45|422.05|419.45|421.69|419.09|0
1626845500000|2021-07-21 05:31:40|421.87|419.27|421.87|419.27|421.87|419.27|421.87|419.27|0
1626845510000|2021-07-21 05:31:50|422.24|419.64|422.24|419.64|422.42|419.82|422.24|419.64|0
1626845520000|2021-07-21 05:32:00|422.42|419.82|422.6|420|422.6|420|422.24|419.64|0
1626845530000|2021-07-21 05:32:10|422.42|419.82|422.42|419.82|422.42|419.82|422.42|419.82|0
1626845540000|2021-07-21 05:32:20|422.24|419.64|422.24|419.64|422.32|419.72|422.24|419.64|0
1626845550000|2021-07-21 05:32:30|422.23|419.63|422.42|419.82|422.42|419.82|422.23|419.63|0
1626845560000|2021-07-21 05:32:40|422.23|419.63|422.23|419.63|422.23|419.63|422.23|419.63|0
1626845570000|2021-07-21 05:32:50|422.32|419.72|422.42|419.82|422.42|419.82|422.32|419.72|0
1626845590000|2021-07-21 05:33:10|422.23|419.63|422.78|420.18|422.78|420.18|422.23|419.63|0
1626845600000|2021-07-21 05:33:20|422.6|420|422.6|420|422.6|420|422.6|420|0
1626845610000|2021-07-21 05:33:30|422.23|419.63|422.05|419.45|422.23|419.63|422.05|419.45|0
1626845630000|2021-07-21 05:33:50|421.96|419.36|422.05|419.45|422.05|419.45|421.96|419.36|0
1626845640000|2021-07-21 05:34:00|421.87|419.27|421.69|419.09|421.87|419.27|421.69|419.09|0
1626845650000|2021-07-21 05:34:10|421.87|419.27|421.87|419.27|421.87|419.27|421.87|419.27|0
1626845670000|2021-07-21 05:34:30|421.69|419.09|421.69|419.09|421.69|419.09|421.69|419.09|0
1626845680000|2021-07-21 05:34:40|421.87|419.27|421.87|419.27|421.87|419.27|421.87|419.27|0
1626845690000|2021-07-21 05:34:50|421.78|419.18|421.69|419.09|421.78|419.18|421.69|419.09|0
1626845710000|2021-07-21 05:35:10|421.51|418.91|421.69|419.09|421.69|419.09|421.51|418.91|0
1626845750000|2021-07-21 05:35:50|421.6|419|421.51|418.91|421.6|419|421.51|418.91|0
1626845760000|2021-07-21 05:36:00|421.33|418.73|421.33|418.73|421.33|418.73|421.33|418.73|0
1626845770000|2021-07-21 05:36:10|421.42|418.82|421.42|418.82|421.42|418.82|421.42|418.82|0
1626845780000|2021-07-21 05:36:20|421.51|418.91|421.51|418.91|421.51|418.91|421.51|418.91|0
1626845810000|2021-07-21 05:36:50|421.69|419.09|421.51|418.91|421.69|419.09|421.51|418.91|0
1626845820000|2021-07-21 05:37:00|421.69|419.09|421.69|419.09|421.69|419.09|421.69|419.09|0
1626845850000|2021-07-21 05:37:30|421.51|418.91|421.51|418.91|421.51|418.91|421.51|418.91|0
1626845860000|2021-07-21 05:37:40|421.6|419|421.69|419.09|421.69|419.09|421.6|419|0
1626845870000|2021-07-21 05:37:50|421.87|419.27|422.05|419.45|422.05|419.45|421.87|419.27|0
1626845880000|2021-07-21 05:38:00|421.87|419.27|421.87|419.27|421.87|419.27|421.87|419.27|0
1626845890000|2021-07-21 05:38:10|421.69|419.09|421.69|419.09|421.69|419.09|421.69|419.09|0
1626845900000|2021-07-21 05:38:20|421.51|418.91|421.69|419.09|421.69|419.09|421.51|418.91|0
1626845910000|2021-07-21 05:38:30|421.6|419|421.69|419.09|421.69|419.09|421.6|419|0
1626845930000|2021-07-21 05:38:50|421.51|418.91|421.51|418.91|421.51|418.91|421.51|418.91|0
1626845940000|2021-07-21 05:39:00|421.6|419|421.69|419.09|421.69|419.09|421.51|418.91|0
1626845950000|2021-07-21 05:39:10|421.6|419|421.51|418.91|421.6|419|421.51|418.91|0
1626845980000|2021-07-21 05:39:40|421.69|419.09|421.69|419.09|421.69|419.09|421.69|419.09|0
1626845990000|2021-07-21 05:39:50|421.51|418.91|421.69|419.09|421.69|419.09|421.51|418.91|0
1626846010000|2021-07-21 05:40:10|421.6|419|421.51|418.91|421.6|419|421.51|418.91|0
1626846020000|2021-07-21 05:40:20|421.33|418.73|421.33|418.73|421.42|418.82|421.33|418.73|0
1626846030000|2021-07-21 05:40:30|421.15|418.55|421.15|418.55|421.15|418.55|421.15|418.55|0
1626846070000|2021-07-21 05:41:10|421.33|418.73|421.51|418.91|421.51|418.91|421.33|418.73|0
1626846080000|2021-07-21 05:41:20|421.33|418.73|421.33|418.73|421.33|418.73|421.33|418.73|0
1626846090000|2021-07-21 05:41:30|421.41|418.81|421.41|418.81|421.41|418.81|421.41|418.81|0
1626846100000|2021-07-21 05:41:40|421.33|418.73|421.33|418.73|421.51|418.91|421.33|418.73|0
1626846110000|2021-07-21 05:41:50|421.51|418.91|421.51|418.91|421.51|418.91|421.51|418.91|0
1626846140000|2021-07-21 05:42:20|421.33|418.73|421.33|418.73|421.41|418.81|421.33|418.73|0
1626846150000|2021-07-21 05:42:30|421.41|418.81|421.41|418.81|421.51|418.91|421.41|418.81|0
1626846160000|2021-07-21 05:42:40|421.51|418.91|421.33|418.73|421.51|418.91|421.33|418.73|0
1626846170000|2021-07-21 05:42:50|421.51|418.91|421.69|419.09|421.69|419.09|421.51|418.91|0
1626846200000|2021-07-21 05:43:20|421.51|418.91|421.59|418.99|421.69|419.09|421.51|418.91|0
1626846210000|2021-07-21 05:43:30|421.69|419.09|421.69|419.09|421.69|419.09|421.69|419.09|0
1626846220000|2021-07-21 05:43:40|422.05|419.45|422.05|419.45|422.05|419.45|422.05|419.45|0
1626846230000|2021-07-21 05:43:50|421.96|419.36|421.87|419.27|421.96|419.36|421.87|419.27|0
1626846250000|2021-07-21 05:44:10|422.05|419.45|421.87|419.27|422.05|419.45|421.87|419.27|0
1626846260000|2021-07-21 05:44:20|421.77|419.17|421.69|419.09|421.77|419.17|421.69|419.09|0
1626846280000|2021-07-21 05:44:40|421.77|419.17|421.95|419.35|421.95|419.35|421.77|419.17|0
1626846290000|2021-07-21 05:44:50|421.87|419.27|421.87|419.27|421.87|419.27|421.87|419.27|0
1626846300000|2021-07-21 05:45:00|421.69|419.09|421.69|419.09|421.69|419.09|421.69|419.09|0
1626846320000|2021-07-21 05:45:20|421.51|418.91|421.69|419.09|421.69|419.09|421.51|418.91|0
1626846330000|2021-07-21 05:45:30|421.59|418.99|421.69|419.09|421.69|419.09|421.59|418.99|0
1626846350000|2021-07-21 05:45:50|421.87|419.27|421.87|419.27|421.87|419.27|421.87|419.27|0
1626846380000|2021-07-21 05:46:20|421.95|419.35|421.87|419.27|421.95|419.35|421.87|419.27|0
1626846400000|2021-07-21 05:46:40|421.69|419.09|421.69|419.09|421.69|419.09|421.69|419.09|0
1626846430000|2021-07-21 05:47:10|421.51|418.91|421.51|418.91|421.51|418.91|421.51|418.91|0
1626846460000|2021-07-21 05:47:40|421.69|419.09|421.69|419.09|421.69|419.09|421.69|419.09|0
1626846470000|2021-07-21 05:47:50|421.77|419.17|421.69|419.09|421.77|419.17|421.69|419.09|0
1626846500000|2021-07-21 05:48:20|421.51|418.91|421.59|418.99|421.59|418.99|421.51|418.91|0
1626846510000|2021-07-21 05:48:30|421.69|419.09|421.69|419.09|421.69|419.09|421.69|419.09|0
1626846520000|2021-07-21 05:48:40|421.59|418.99|421.69|419.09|421.69|419.09|421.59|418.99|0
1626846550000|2021-07-21 05:49:10|421.87|419.27|422.05|419.45|422.05|419.45|421.87|419.27|0
1626846610000|2021-07-21 05:50:10|422.23|419.63|422.23|419.63|422.23|419.63|422.23|419.63|0
1626846630000|2021-07-21 05:50:30|422.05|419.45|421.87|419.27|422.05|419.45|421.87|419.27|0
1626846660000|2021-07-21 05:51:00|421.68|419.08|421.68|419.08|421.68|419.08|421.68|419.08|0
1626846680000|2021-07-21 05:51:20|421.5|418.9|421.5|418.9|421.5|418.9|421.5|418.9|0
1626846690000|2021-07-21 05:51:30|421.32|418.72|421.32|418.72|421.32|418.72|421.32|418.72|0
1626846710000|2021-07-21 05:51:50|421.23|418.63|420.96|418.36|421.23|418.63|420.96|418.36|0
1626846720000|2021-07-21 05:52:00|421.05|418.45|420.96|418.36|421.05|418.45|420.96|418.36|0
1626846730000|2021-07-21 05:52:10|420.78|418.18|420.78|418.18|420.78|418.18|420.78|418.18|0
1626846740000|2021-07-21 05:52:20|420.87|418.27|420.96|418.36|420.96|418.36|420.87|418.27|0
1626846750000|2021-07-21 05:52:30|421.32|418.72|421.32|418.72|421.32|418.72|421.32|418.72|0
1626846760000|2021-07-21 05:52:40|421.14|418.54|421.32|418.72|421.32|418.72|421.14|418.54|0
1626846770000|2021-07-21 05:52:50|421.23|418.63|421.14|418.54|421.23|418.63|421.14|418.54|0
1626846790000|2021-07-21 05:53:10|421.23|418.63|421.14|418.54|421.23|418.63|421.14|418.54|0
1626846800000|2021-07-21 05:53:20|421.32|418.72|420.96|418.36|421.32|418.72|420.96|418.36|0
1626846810000|2021-07-21 05:53:30|420.42|417.82|420.6|418|420.6|418|420.42|417.82|0
1626846820000|2021-07-21 05:53:40|420.51|417.91|420.6|418|420.6|418|420.42|417.82|0
1626846830000|2021-07-21 05:53:50|420.51|417.91|420.42|417.82|420.51|417.91|420.42|417.82|0
1626846840000|2021-07-21 05:54:00|420.24|417.64|420.06|417.46|420.24|417.64|420.06|417.46|0
1626846850000|2021-07-21 05:54:10|419.88|417.28|419.88|417.28|420.06|417.46|419.88|417.28|0
1626846880000|2021-07-21 05:54:40|419.79|417.19|419.7|417.1|419.79|417.19|419.7|417.1|0
1626846890000|2021-07-21 05:54:50|419.88|417.28|419.88|417.28|419.88|417.28|419.88|417.28|0
1626846910000|2021-07-21 05:55:10|419.7|417.1|420.53|417.93|420.53|417.93|419.52|416.92|0
1626846920000|2021-07-21 05:55:20|420.63|418.03|420.45|417.85|420.63|418.03|420.45|417.85|0
1626846940000|2021-07-21 05:55:40|420.27|417.67|420.27|417.67|420.27|417.67|420.27|417.67|0
1626846950000|2021-07-21 05:55:50|420.45|417.85|420.63|418.03|420.63|418.03|420.45|417.85|0
1626846960000|2021-07-21 05:56:00|420.81|418.21|420.81|418.21|420.81|418.21|420.81|418.21|0
1626846970000|2021-07-21 05:56:10|420.63|418.03|420.63|418.03|420.63|418.03|420.63|418.03|0
1626846980000|2021-07-21 05:56:20|420.81|418.21|420.81|418.21|420.81|418.21|420.81|418.21|0
1626846990000|2021-07-21 05:56:30|420.63|418.03|420.81|418.21|420.99|418.39|420.63|418.03|0
1626847010000|2021-07-21 05:56:50|420.99|418.39|420.99|418.39|420.99|418.39|420.99|418.39|0
1626847030000|2021-07-21 05:57:10|421.17|418.57|420.99|418.39|421.17|418.57|420.99|418.39|0
1626847040000|2021-07-21 05:57:20|420.81|418.21|420.63|418.03|420.81|418.21|420.63|418.03|0
1626847050000|2021-07-21 05:57:30|420.81|418.21|420.81|418.21|420.81|418.21|420.81|418.21|0
1626847070000|2021-07-21 05:57:50|420.8|418.2|420.8|418.2|420.8|418.2|420.8|418.2|0
1626847080000|2021-07-21 05:58:00|420.98|418.38|420.8|418.2|420.98|418.38|420.8|418.2|0
1626847100000|2021-07-21 05:58:20|420.62|418.02|420.62|418.02|420.62|418.02|420.62|418.02|0
1626847110000|2021-07-21 05:58:30|420.44|417.84|420.62|418.02|420.62|418.02|420.44|417.84|0
1626847120000|2021-07-21 05:58:40|420.8|418.2|420.8|418.2|420.8|418.2|420.8|418.2|0
1626847130000|2021-07-21 05:58:50|420.62|418.02|420.62|418.02|420.62|418.02|420.62|418.02|0
1626847150000|2021-07-21 05:59:10|420.8|418.2|420.8|418.2|420.8|418.2|420.8|418.2|0
1626847160000|2021-07-21 05:59:20|420.98|418.38|420.8|418.2|420.98|418.38|420.8|418.2|0
1626847170000|2021-07-21 05:59:30|420.89|418.29|420.98|418.38|420.98|418.38|420.89|418.29|0
1626847180000|2021-07-21 05:59:40|420.8|418.2|420.98|418.38|420.98|418.38|420.8|418.2|0
1626847190000|2021-07-21 05:59:50|420.8|418.2|420.8|418.2|420.89|418.29|420.8|418.2|0
1626847200000|2021-07-21 06:00:00|420.89|418.29|421.7|419.1|421.7|419.1|420.8|418.2|0
1626847210000|2021-07-21 06:00:10|421.52|418.92|421.16|418.56|421.52|418.92|421.16|418.56|0
1626847220000|2021-07-21 06:00:20|421.25|418.65|421.16|418.56|421.25|418.65|421.16|418.56|0
1626847230000|2021-07-21 06:00:30|420.98|418.38|420.8|418.2|420.98|418.38|420.8|418.2|0
1626847240000|2021-07-21 06:00:40|420.98|418.38|421.34|418.74|421.34|418.74|420.98|418.38|0
1626847250000|2021-07-21 06:00:50|421.52|418.92|421.7|419.1|421.7|419.1|421.52|418.92|0
1626847260000|2021-07-21 06:01:00|421.88|419.28|422.33|419.73|422.33|419.73|421.88|419.28|0
1626847270000|2021-07-21 06:01:10|422.24|419.64|422.06|419.46|422.24|419.64|422.06|419.46|0
1626847280000|2021-07-21 06:01:20|422.24|419.64|422.24|419.64|422.24|419.64|422.24|419.64|0
1626847290000|2021-07-21 06:01:30|422.42|419.82|422.42|419.82|422.42|419.82|422.42|419.82|0
1626847300000|2021-07-21 06:01:40|422.6|420|422.78|420.18|422.78|420.18|422.42|419.82|0
1626847310000|2021-07-21 06:01:50|422.87|420.27|422.96|420.36|422.96|420.36|422.87|420.27|0
1626847320000|2021-07-21 06:02:00|422.6|420|422.6|420|422.6|420|422.42|419.82|0
1626847330000|2021-07-21 06:02:10|422.96|420.36|422.78|420.18|422.96|420.36|422.78|420.18|0
1626847340000|2021-07-21 06:02:20|422.96|420.36|423.14|420.54|423.15|420.55|422.96|420.36|0
1626847350000|2021-07-21 06:02:30|422.96|420.36|423.51|420.91|423.51|420.91|422.96|420.36|0
1626847360000|2021-07-21 06:02:40|423.69|421.09|423.87|421.27|423.87|421.27|423.69|421.09|0
1626847370000|2021-07-21 06:02:50|423.95|421.35|423.69|421.09|423.95|421.35|423.69|421.09|0
1626847390000|2021-07-21 06:03:10|423.77|421.17|423.69|421.09|423.87|421.27|423.69|421.09|0
1626847400000|2021-07-21 06:03:20|423.87|421.27|423.69|421.09|423.87|421.27|423.69|421.09|0
1626847410000|2021-07-21 06:03:30|423.51|420.91|423.14|420.54|423.51|420.91|423.14|420.54|0
1626847420000|2021-07-21 06:03:40|423.51|420.91|422.96|420.36|423.51|420.91|422.96|420.36|0
1626847430000|2021-07-21 06:03:50|423.14|420.54|423.14|420.54|423.14|420.54|423.14|420.54|0
1626847460000|2021-07-21 06:04:20|423.32|420.72|423.14|420.54|423.32|420.72|423.14|420.54|0
1626847470000|2021-07-21 06:04:30|422.78|420.18|422.96|420.36|422.96|420.36|422.78|420.18|0
1626847480000|2021-07-21 06:04:40|423.14|420.54|423.14|420.54|423.14|420.54|423.14|420.54|0
1626847490000|2021-07-21 06:04:50|422.96|420.36|422.96|420.36|422.96|420.36|422.96|420.36|0
1626847500000|2021-07-21 06:05:00|422.78|420.18|422.78|420.18|422.78|420.18|422.78|420.18|0
1626847510000|2021-07-21 06:05:10|422.69|420.09|422.6|420|422.69|420.09|422.6|420|0
1626847520000|2021-07-21 06:05:20|422.51|419.91|422.24|419.64|422.51|419.91|422.24|419.64|0
1626847530000|2021-07-21 06:05:30|422.42|419.82|422.06|419.46|422.42|419.82|422.06|419.46|0
1626847540000|2021-07-21 06:05:40|421.97|419.37|421.88|419.28|421.97|419.37|421.88|419.28|0
1626847550000|2021-07-21 06:05:50|422.06|419.46|422.06|419.46|422.06|419.46|422.06|419.46|0
1626847560000|2021-07-21 06:06:00|421.88|419.28|421.7|419.1|421.88|419.28|421.7|419.1|0
1626847570000|2021-07-21 06:06:10|421.88|419.28|421.88|419.28|421.88|419.28|421.88|419.28|0
1626847580000|2021-07-21 06:06:20|421.7|419.1|421.88|419.28|421.88|419.28|421.7|419.1|0
1626847590000|2021-07-21 06:06:30|421.7|419.1|421.7|419.1|421.7|419.1|421.7|419.1|0
1626847600000|2021-07-21 06:06:40|421.61|419.01|421.61|419.01|421.61|419.01|421.52|418.92|0
1626847610000|2021-07-21 06:06:50|421.7|419.1|421.7|419.1|421.7|419.1|421.7|419.1|0
1626847620000|2021-07-21 06:07:00|421.52|418.92|421.7|419.1|421.7|419.1|421.52|418.92|0
1626847630000|2021-07-21 06:07:10|421.88|419.28|421.7|419.1|421.88|419.28|421.7|419.1|0
1626847640000|2021-07-21 06:07:20|421.88|419.28|421.88|419.28|421.88|419.28|421.88|419.28|0
1626847650000|2021-07-21 06:07:30|421.7|419.1|421.52|418.92|421.7|419.1|421.52|418.92|0
1626847660000|2021-07-21 06:07:40|421.61|419.01|421.61|419.01|421.61|419.01|421.61|419.01|0
1626847670000|2021-07-21 06:07:50|421.52|418.92|421.88|419.28|421.88|419.28|421.52|418.92|0
1626847680000|2021-07-21 06:08:00|421.7|419.1|421.7|419.1|421.7|419.1|421.7|419.1|0
1626847690000|2021-07-21 06:08:10|421.88|419.28|421.88|419.28|421.88|419.28|421.7|419.1|0
1626847700000|2021-07-21 06:08:20|421.79|419.19|421.7|419.1|421.79|419.19|421.7|419.1|0
1626847710000|2021-07-21 06:08:30|421.52|418.92|421.52|418.92|421.52|418.92|421.52|418.92|0
1626847720000|2021-07-21 06:08:40|421.61|419.01|421.52|418.92|421.61|419.01|421.52|418.92|0
1626847730000|2021-07-21 06:08:50|421.7|419.1|421.88|419.28|421.88|419.28|421.61|419.01|0
1626847740000|2021-07-21 06:09:00|421.7|419.1|421.52|418.92|421.7|419.1|421.52|418.92|0
1626847760000|2021-07-21 06:09:20|421.43|418.83|421.52|418.92|421.52|418.92|421.43|418.83|0
1626847770000|2021-07-21 06:09:30|421.43|418.83|421.16|418.56|421.43|418.83|421.16|418.56|0
1626847780000|2021-07-21 06:09:40|420.98|418.38|420.98|418.38|420.98|418.38|420.98|418.38|0
1626847790000|2021-07-21 06:09:50|421.34|418.74|421.43|418.83|421.43|418.83|421.34|418.74|0
1626847800000|2021-07-21 06:10:00|421.52|418.92|421.52|418.92|421.52|418.92|421.52|418.92|0
1626847810000|2021-07-21 06:10:10|421.43|418.83|421.52|418.92|421.52|418.92|421.43|418.83|0
1626847820000|2021-07-21 06:10:20|421.43|418.83|421.43|418.83|421.52|418.92|421.43|418.83|0
1626847830000|2021-07-21 06:10:30|421.52|418.92|421.52|418.92|421.52|418.92|421.43|418.83|0
1626847840000|2021-07-21 06:10:40|421.34|418.74|421.52|418.92|421.52|418.92|421.34|418.74|0
1626847860000|2021-07-21 06:11:00|421.7|419.1|421.88|419.28|421.88|419.28|421.7|419.1|0
1626847870000|2021-07-21 06:11:10|422.06|419.46|421.88|419.28|422.06|419.46|421.88|419.28|0
1626847880000|2021-07-21 06:11:20|421.7|419.1|422.06|419.46|422.06|419.46|421.7|419.1|0
1626847890000|2021-07-21 06:11:30|422.24|419.64|422.24|419.64|422.24|419.64|422.24|419.64|0
1626847900000|2021-07-21 06:11:40|422.42|419.82|422.42|419.82|422.42|419.82|422.42|419.82|0
1626847910000|2021-07-21 06:11:50|422.51|419.91|422.6|420|422.6|420|422.51|419.91|0
1626847920000|2021-07-21 06:12:00|422.96|420.36|422.6|420|423.05|420.45|422.6|420|0
1626847930000|2021-07-21 06:12:10|422.42|419.82|422.24|419.64|422.42|419.82|422.24|419.64|0
1626847940000|2021-07-21 06:12:20|422.42|419.82|422.6|420|422.6|420|422.42|419.82|0
1626847960000|2021-07-21 06:12:40|422.42|419.82|422.06|419.46|422.42|419.82|422.06|419.46|0
1626847970000|2021-07-21 06:12:50|421.88|419.28|421.78|419.18|421.88|419.28|421.78|419.18|0
1626847980000|2021-07-21 06:13:00|421.7|419.1|421.88|419.28|421.88|419.28|421.7|419.1|0
1626848000000|2021-07-21 06:13:20|422.06|419.46|422.06|419.46|422.06|419.46|422.06|419.46|0
1626848010000|2021-07-21 06:13:30|422.14|419.54|422.24|419.64|422.24|419.64|422.14|419.54|0
1626848020000|2021-07-21 06:13:40|422.42|419.82|422.78|420.18|422.78|420.18|422.42|419.82|0
1626848030000|2021-07-21 06:13:50|422.6|420|422.96|420.36|422.96|420.36|422.6|420|0
1626848040000|2021-07-21 06:14:00|422.6|420|422.6|420|422.6|420|422.42|419.82|0
1626848050000|2021-07-21 06:14:10|422.78|420.18|422.78|420.18|422.78|420.18|422.6|420|0
1626848060000|2021-07-21 06:14:20|422.6|420|422.96|420.36|422.96|420.36|422.6|420|0
1626848070000|2021-07-21 06:14:30|422.78|420.18|423.14|420.54|423.14|420.54|422.78|420.18|0
1626848080000|2021-07-21 06:14:40|423.05|420.45|423.14|420.54|423.14|420.54|423.05|420.45|0
1626848090000|2021-07-21 06:14:50|423.23|420.63|423.32|420.72|423.32|420.72|423.23|420.63|0
1626848100000|2021-07-21 06:15:00|423.14|420.54|422.96|420.36|423.14|420.54|422.96|420.36|0
1626848120000|2021-07-21 06:15:20|422.78|420.18|422.96|420.36|423.14|420.54|422.78|420.18|0
1626848130000|2021-07-21 06:15:30|422.86|420.26|423.14|420.54|423.14|420.54|422.86|420.26|0
1626848140000|2021-07-21 06:15:40|423.23|420.63|423.23|420.63|423.23|420.63|423.23|420.63|0
1626848150000|2021-07-21 06:15:50|423.32|420.72|423.14|420.54|423.32|420.72|423.14|420.54|0
1626848160000|2021-07-21 06:16:00|423.32|420.72|423.32|420.72|423.41|420.81|423.32|420.72|0
1626848170000|2021-07-21 06:16:10|423.41|420.81|423.5|420.9|423.68|421.08|423.41|420.81|0
1626848180000|2021-07-21 06:16:20|423.32|420.72|423.5|420.9|423.5|420.9|423.32|420.72|0
1626848190000|2021-07-21 06:16:30|423.68|421.08|423.68|421.08|423.68|421.08|423.68|421.08|0
1626848200000|2021-07-21 06:16:40|423.86|421.26|423.68|421.08|423.86|421.26|423.68|421.08|0
1626848210000|2021-07-21 06:16:50|423.59|420.99|423.5|420.9|423.59|420.99|423.5|420.9|0
1626848220000|2021-07-21 06:17:00|423.68|421.08|423.86|421.26|423.86|421.26|423.68|421.08|0
1626848230000|2021-07-21 06:17:10|423.68|421.08|423.68|421.08|423.77|421.17|423.68|421.08|0
1626848240000|2021-07-21 06:17:20|423.5|420.9|423.5|420.9|423.5|420.9|423.5|420.9|0
1626848250000|2021-07-21 06:17:30|423.32|420.72|423.32|420.72|423.32|420.72|423.32|420.72|0
1626848260000|2021-07-21 06:17:40|423.14|420.54|423.14|420.54|423.14|420.54|423.14|420.54|0
1626848270000|2021-07-21 06:17:50|423.32|420.72|423.5|420.9|423.5|420.9|423.32|420.72|0
1626848280000|2021-07-21 06:18:00|423.58|420.98|423.68|421.08|423.68|421.08|423.5|420.9|0
1626848290000|2021-07-21 06:18:10|423.5|420.9|423.5|420.9|423.5|420.9|423.32|420.72|0
1626848300000|2021-07-21 06:18:20|423.32|420.72|423.5|420.9|423.5|420.9|423.32|420.72|0
1626848310000|2021-07-21 06:18:30|423.4|420.8|423.32|420.72|423.4|420.8|423.32|420.72|0
1626848320000|2021-07-21 06:18:40|423.5|420.9|423.5|420.9|423.5|420.9|423.5|420.9|0
1626848330000|2021-07-21 06:18:50|423.32|420.72|423.32|420.72|423.32|420.72|423.32|420.72|0
1626848340000|2021-07-21 06:19:00|423.14|420.54|422.96|420.36|423.14|420.54|422.96|420.36|0
1626848350000|2021-07-21 06:19:10|422.6|420|422.6|420|422.6|420|422.6|420|0
1626848370000|2021-07-21 06:19:30|422.5|419.9|422.5|419.9|422.5|419.9|422.5|419.9|0
1626848380000|2021-07-21 06:19:40|422.6|420|422.6|420|422.6|420|422.6|420|0
1626848390000|2021-07-21 06:19:50|422.78|420.18|422.78|420.18|422.78|420.18|422.78|420.18|0
1626848400000|2021-07-21 06:20:00|422.96|420.36|422.6|420|422.96|420.36|422.6|420|0
1626848440000|2021-07-21 06:20:40|422.78|420.18|422.78|420.18|422.78|420.18|422.6|420|0
1626848450000|2021-07-21 06:20:50|422.96|420.36|422.96|420.36|422.96|420.36|422.96|420.36|0
1626848460000|2021-07-21 06:21:00|423.14|420.54|422.59|419.99|423.14|420.54|422.59|419.99|0
1626848470000|2021-07-21 06:21:10|422.68|420.08|422.59|419.99|422.68|420.08|422.59|419.99|0
1626848480000|2021-07-21 06:21:20|422.5|419.9|422.41|419.81|422.5|419.9|422.41|419.81|0
1626848490000|2021-07-21 06:21:30|422.59|419.99|422.59|419.99|422.59|419.99|422.59|419.99|0
1626848500000|2021-07-21 06:21:40|422.78|420.18|422.77|420.17|422.78|420.18|422.77|420.17|0
1626848510000|2021-07-21 06:21:50|422.96|420.36|422.86|420.26|422.96|420.36|422.77|420.17|0
1626848520000|2021-07-21 06:22:00|422.77|420.17|422.96|420.36|422.96|420.36|422.77|420.17|0
1626848530000|2021-07-21 06:22:10|422.77|420.17|422.77|420.17|422.77|420.17|422.77|420.17|0
1626848550000|2021-07-21 06:22:30|422.41|419.81|422.5|419.9|422.5|419.9|422.41|419.81|0
1626848560000|2021-07-21 06:22:40|422.41|419.81|422.41|419.81|422.41|419.81|422.41|419.81|0
1626848570000|2021-07-21 06:22:50|422.59|419.99|422.41|419.81|422.59|419.99|422.41|419.81|0
1626848580000|2021-07-21 06:23:00|422.5|419.9|422.41|419.81|422.59|419.99|422.41|419.81|0
1626848590000|2021-07-21 06:23:10|422.32|419.72|422.41|419.81|422.41|419.81|422.23|419.63|0
1626848600000|2021-07-21 06:23:20|422.32|419.72|422.32|419.72|422.32|419.72|422.32|419.72|0
1626848610000|2021-07-21 06:23:30|422.41|419.81|422.5|419.9|422.5|419.9|422.41|419.81|0
1626848620000|2021-07-21 06:23:40|422.59|419.99|422.41|419.81|422.59|419.99|422.41|419.81|0
1626848630000|2021-07-21 06:23:50|422.23|419.63|422.32|419.72|422.41|419.81|422.23|419.63|0
1626848640000|2021-07-21 06:24:00|422.23|419.63|422.23|419.63|422.32|419.72|422.23|419.63|0
1626848650000|2021-07-21 06:24:10|422.32|419.72|422.41|419.81|422.41|419.81|422.32|419.72|0
1626848660000|2021-07-21 06:24:20|422.23|419.63|422.23|419.63|422.23|419.63|422.23|419.63|0
1626848670000|2021-07-21 06:24:30|422.41|419.81|422.41|419.81|422.41|419.81|422.41|419.81|0
1626848690000|2021-07-21 06:24:50|422.32|419.72|422.23|419.63|422.32|419.72|422.23|419.63|0
1626848700000|2021-07-21 06:25:00|422.32|419.72|422.41|419.81|422.41|419.81|422.32|419.72|0
1626848710000|2021-07-21 06:25:10|422.5|419.9|422.41|419.81|422.5|419.9|422.41|419.81|0
1626848720000|2021-07-21 06:25:20|422.59|419.99|422.77|420.17|422.77|420.17|422.59|419.99|0
1626848740000|2021-07-21 06:25:40|422.95|420.35|422.95|420.35|422.95|420.35|422.95|420.35|0
1626848750000|2021-07-21 06:25:50|423.04|420.44|423.13|420.53|423.13|420.53|423.04|420.44|0
1626848760000|2021-07-21 06:26:00|422.95|420.35|422.77|420.17|422.95|420.35|422.77|420.17|0
1626848780000|2021-07-21 06:26:20|422.59|419.99|422.59|419.99|422.59|419.99|422.59|419.99|0
1626848790000|2021-07-21 06:26:30|422.23|419.63|422.41|419.81|422.41|419.81|422.23|419.63|0
1626848800000|2021-07-21 06:26:40|422.59|419.99|422.59|419.99|422.59|419.99|422.59|419.99|0
1626848820000|2021-07-21 06:27:00|422.5|419.9|422.5|419.9|422.5|419.9|422.5|419.9|0
1626848830000|2021-07-21 06:27:10|422.59|419.99|422.41|419.81|422.59|419.99|422.41|419.81|0
1626848840000|2021-07-21 06:27:20|422.23|419.63|422.23|419.63|422.23|419.63|422.23|419.63|0
1626848850000|2021-07-21 06:27:30|422.32|419.72|422.32|419.72|422.32|419.72|422.32|419.72|0
1626848860000|2021-07-21 06:27:40|422.23|419.63|422.14|419.54|422.23|419.63|422.14|419.54|0
1626848870000|2021-07-21 06:27:50|422.23|419.63|422.23|419.63|422.23|419.63|422.14|419.54|0
1626848880000|2021-07-21 06:28:00|422.05|419.45|422.23|419.63|422.23|419.63|422.05|419.45|0
1626848890000|2021-07-21 06:28:10|422.05|419.45|422.23|419.63|422.23|419.63|422.05|419.45|0
1626848900000|2021-07-21 06:28:20|422.59|419.99|422.59|419.99|422.59|419.99|422.41|419.81|0
1626848910000|2021-07-21 06:28:30|422.41|419.81|422.23|419.63|422.41|419.81|422.23|419.63|0
1626848920000|2021-07-21 06:28:40|422.05|419.45|421.87|419.27|422.05|419.45|421.87|419.27|0
1626848940000|2021-07-21 06:29:00|421.69|419.09|421.6|419|421.69|419.09|421.51|418.91|0
1626848950000|2021-07-21 06:29:10|421.51|418.91|421.51|418.91|421.51|418.91|421.51|418.91|0
1626848960000|2021-07-21 06:29:20|421.69|419.09|421.78|419.18|421.78|419.18|421.69|419.09|0
1626848970000|2021-07-21 06:29:30|421.69|419.09|421.33|418.73|421.69|419.09|421.33|418.73|0
1626848990000|2021-07-21 06:29:50|421.42|418.82|421.51|418.91|421.51|418.91|421.33|418.73|0
1626849000000|2021-07-21 06:30:00|421.87|419.27|421.96|419.36|421.96|419.36|421.87|419.27|0
1626849010000|2021-07-21 06:30:10|421.87|419.27|422.05|419.45|422.05|419.45|421.87|419.27|0
1626849020000|2021-07-21 06:30:20|421.87|419.27|421.87|419.27|421.87|419.27|421.87|419.27|0
1626849030000|2021-07-21 06:30:30|421.69|419.09|421.51|418.91|421.69|419.09|421.51|418.91|0
1626849040000|2021-07-21 06:30:40|421.69|419.09|421.69|419.09|421.69|419.09|421.69|419.09|0
1626849050000|2021-07-21 06:30:50|421.51|418.91|421.69|419.09|421.69|419.09|421.51|418.91|0
1626849060000|2021-07-21 06:31:00|421.51|418.91|421.33|418.73|421.51|418.91|421.33|418.73|0
1626849080000|2021-07-21 06:31:20|421.15|418.55|420.97|418.37|421.15|418.55|420.97|418.37|0
1626849090000|2021-07-21 06:31:30|421.06|418.46|421.33|418.73|421.33|418.73|421.06|418.46|0
1626849100000|2021-07-21 06:31:40|421.15|418.55|421.15|418.55|421.15|418.55|421.15|418.55|0
1626849110000|2021-07-21 06:31:50|421.33|418.73|421.69|419.09|421.69|419.09|421.33|418.73|0
1626849130000|2021-07-21 06:32:10|421.87|419.27|421.87|419.27|421.87|419.27|421.87|419.27|0
1626849150000|2021-07-21 06:32:30|421.51|418.91|421.15|418.55|421.51|418.91|421.15|418.55|0
1626849160000|2021-07-21 06:32:40|421.33|418.73|421.15|418.55|421.33|418.73|421.15|418.55|0
1626849170000|2021-07-21 06:32:50|421.33|418.73|421.33|418.73|421.33|418.73|421.15|418.55|0
1626849180000|2021-07-21 06:33:00|421.51|418.91|421.59|418.99|421.59|418.99|421.51|418.91|0
1626849190000|2021-07-21 06:33:10|421.51|418.91|421.33|418.73|421.51|418.91|421.33|418.73|0
1626849200000|2021-07-21 06:33:20|421.15|418.55|420.97|418.37|421.15|418.55|420.97|418.37|0
1626849220000|2021-07-21 06:33:40|421.15|418.55|420.97|418.37|421.15|418.55|420.97|418.37|0
1626849230000|2021-07-21 06:33:50|421.05|418.45|420.97|418.37|421.15|418.55|420.97|418.37|0
1626849240000|2021-07-21 06:34:00|421.15|418.55|421.33|418.73|421.33|418.73|421.15|418.55|0
1626849250000|2021-07-21 06:34:10|421.15|418.55|421.33|418.73|421.33|418.73|421.15|418.55|0
1626849260000|2021-07-21 06:34:20|420.97|418.37|420.97|418.37|420.97|418.37|420.97|418.37|0
1626849270000|2021-07-21 06:34:30|420.87|418.27|420.79|418.19|420.87|418.27|420.79|418.19|0
1626849290000|2021-07-21 06:34:50|421.15|418.55|421.15|418.55|421.15|418.55|421.15|418.55|0
1626849300000|2021-07-21 06:35:00|420.97|418.37|421.15|418.55|421.15|418.55|420.97|418.37|0
1626849310000|2021-07-21 06:35:10|421.33|418.73|421.51|418.91|421.51|418.91|421.33|418.73|0
1626849320000|2021-07-21 06:35:20|421.33|418.73|421.33|418.73|421.33|418.73|421.33|418.73|0
1626849330000|2021-07-21 06:35:30|421.15|418.55|421.33|418.73|421.33|418.73|421.15|418.55|0
1626849360000|2021-07-21 06:36:00|421.41|418.81|421.51|418.91|421.51|418.91|421.33|418.73|0
1626849370000|2021-07-21 06:36:10|421.33|418.73|421.33|418.73|421.33|418.73|421.33|418.73|0
1626849380000|2021-07-21 06:36:20|421.51|418.91|421.77|419.17|421.77|419.17|421.51|418.91|0
1626849390000|2021-07-21 06:36:30|421.69|419.09|421.69|419.09|421.87|419.27|421.69|419.09|0
1626849400000|2021-07-21 06:36:40|421.87|419.27|421.69|419.09|421.87|419.27|421.69|419.09|0
1626849410000|2021-07-21 06:36:50|421.51|418.91|421.69|419.09|421.69|419.09|421.51|418.91|0
1626849420000|2021-07-21 06:37:00|421.59|418.99|421.33|418.73|421.59|418.99|421.33|418.73|0
1626849430000|2021-07-21 06:37:10|421.51|418.91|421.51|418.91|421.51|418.91|421.51|418.91|0
1626849440000|2021-07-21 06:37:20|421.33|418.73|421.15|418.55|421.33|418.73|421.15|418.55|0
1626849450000|2021-07-21 06:37:30|421.33|418.73|421.33|418.73|421.33|418.73|421.33|418.73|0
1626849460000|2021-07-21 06:37:40|421.15|418.55|421.15|418.55|421.15|418.55|421.15|418.55|0
1626849470000|2021-07-21 06:37:50|420.97|418.37|421.15|418.55|421.15|418.55|420.97|418.37|0
1626849490000|2021-07-21 06:38:10|420.97|418.37|420.79|418.19|421.15|418.55|420.79|418.19|0
1626849500000|2021-07-21 06:38:20|420.97|418.37|421.15|418.55|421.15|418.55|420.97|418.37|0
1626849530000|2021-07-21 06:38:50|420.97|418.37|420.97|418.37|420.97|418.37|420.97|418.37|0
1626849540000|2021-07-21 06:39:00|421.15|418.55|420.97|418.37|421.15|418.55|420.97|418.37|0
1626849550000|2021-07-21 06:39:10|420.96|418.36|421.32|418.72|421.32|418.72|420.96|418.36|0
1626849560000|2021-07-21 06:39:20|421.5|418.9|421.32|418.72|421.5|418.9|421.32|418.72|0
1626849570000|2021-07-21 06:39:30|421.14|418.54|421.14|418.54|421.14|418.54|421.14|418.54|0
1626849580000|2021-07-21 06:39:40|421.32|418.72|421.32|418.72|421.32|418.72|421.32|418.72|0
1626849600000|2021-07-21 06:40:00|421.5|418.9|420.96|418.36|421.5|418.9|420.96|418.36|0
1626849620000|2021-07-21 06:40:20|421.14|418.54|421.14|418.54|421.14|418.54|421.14|418.54|0
1626849640000|2021-07-21 06:40:40|421.32|418.72|421.41|418.81|421.5|418.9|421.32|418.72|0
1626849650000|2021-07-21 06:40:50|421.5|418.9|421.5|418.9|421.5|418.9|421.41|418.81|0
1626849670000|2021-07-21 06:41:10|421.68|419.08|421.86|419.26|421.86|419.26|421.68|419.08|0
1626849680000|2021-07-21 06:41:20|421.68|419.08|421.5|418.9|421.68|419.08|421.5|418.9|0
1626849690000|2021-07-21 06:41:30|421.68|419.08|421.68|419.08|421.68|419.08|421.68|419.08|0
1626849700000|2021-07-21 06:41:40|421.86|419.26|421.95|419.35|421.95|419.35|421.86|419.26|0
1626849710000|2021-07-21 06:41:50|422.04|419.44|422.04|419.44|422.04|419.44|421.86|419.26|0
1626849720000|2021-07-21 06:42:00|422.22|419.62|422.22|419.62|422.22|419.62|422.22|419.62|0
1626849730000|2021-07-21 06:42:10|422.31|419.71|422.22|419.62|422.31|419.71|422.22|419.62|0
1626849740000|2021-07-21 06:42:20|422.4|419.8|422.22|419.62|422.4|419.8|422.22|419.62|0
1626849750000|2021-07-21 06:42:30|422.04|419.44|422.22|419.62|422.22|419.62|422.04|419.44|0
1626849760000|2021-07-21 06:42:40|422.4|419.8|422.58|419.98|422.58|419.98|422.4|419.8|0
1626849770000|2021-07-21 06:42:50|422.49|419.89|422.4|419.8|422.49|419.89|422.4|419.8|0
1626849780000|2021-07-21 06:43:00|422.58|419.98|422.4|419.8|422.58|419.98|422.4|419.8|0
1626849790000|2021-07-21 06:43:10|422.31|419.71|422.31|419.71|422.31|419.71|422.31|419.71|0
1626849800000|2021-07-21 06:43:20|422.04|419.44|422.22|419.62|422.22|419.62|422.04|419.44|0
1626849820000|2021-07-21 06:43:40|422.04|419.44|422.04|419.44|422.04|419.44|422.04|419.44|0
1626849830000|2021-07-21 06:43:50|421.95|419.35|422.22|419.62|422.22|419.62|421.95|419.35|0
1626849840000|2021-07-21 06:44:00|422.04|419.44|422.04|419.44|422.04|419.44|422.04|419.44|0
1626849850000|2021-07-21 06:44:10|422.22|419.62|422.22|419.62|422.22|419.62|422.22|419.62|0
1626849860000|2021-07-21 06:44:20|422.4|419.8|422.22|419.62|422.4|419.8|422.22|419.62|0
1626849870000|2021-07-21 06:44:30|422.31|419.71|422.4|419.8|422.4|419.8|422.31|419.71|0
1626849890000|2021-07-21 06:44:50|422.31|419.71|422.4|419.8|422.4|419.8|422.31|419.71|0
1626849900000|2021-07-21 06:45:00|422.22|419.62|422.4|419.8|422.4|419.8|422.22|419.62|0
1626849910000|2021-07-21 06:45:10|422.22|419.62|422.22|419.62|422.22|419.62|422.22|419.62|0
1626849920000|2021-07-21 06:45:20|422.04|419.44|421.86|419.26|422.04|419.44|421.86|419.26|0
1626849930000|2021-07-21 06:45:30|422.04|419.44|422.4|419.8|422.4|419.8|422.04|419.44|0
1626849940000|2021-07-21 06:45:40|422.22|419.62|422.22|419.62|422.4|419.8|422.22|419.62|0
1626849950000|2021-07-21 06:45:50|422.4|419.8|422.22|419.62|422.4|419.8|422.22|419.62|0
1626849960000|2021-07-21 06:46:00|422.4|419.8|422.22|419.62|422.4|419.8|422.22|419.62|0
1626849970000|2021-07-21 06:46:10|422.4|419.8|422.4|419.8|422.4|419.8|422.4|419.8|0
1626849980000|2021-07-21 06:46:20|422.58|419.98|422.49|419.89|422.58|419.98|422.49|419.89|0
1626849990000|2021-07-21 06:46:30|422.4|419.8|422.58|419.98|422.58|419.98|422.4|419.8|0
1626850010000|2021-07-21 06:46:50|422.4|419.8|422.58|419.98|422.58|419.98|422.4|419.8|0
1626850020000|2021-07-21 06:47:00|422.4|419.8|422.49|419.89|422.49|419.89|422.4|419.8|0
1626850030000|2021-07-21 06:47:10|422.58|419.98|422.4|419.8|422.58|419.98|422.4|419.8|0
1626850040000|2021-07-21 06:47:20|422.22|419.62|422.22|419.62|422.22|419.62|422.22|419.62|0
1626850050000|2021-07-21 06:47:30|422.4|419.8|422.22|419.62|422.4|419.8|422.22|419.62|0
1626850060000|2021-07-21 06:47:40|422.4|419.8|422.4|419.8|422.4|419.8|422.4|419.8|0
1626850070000|2021-07-21 06:47:50|422.31|419.71|422.22|419.62|422.31|419.71|422.22|419.62|0
1626850080000|2021-07-21 06:48:00|422.58|419.98|422.4|419.8|422.58|419.98|422.4|419.8|0
1626850090000|2021-07-21 06:48:10|422.58|419.98|422.76|420.16|422.76|420.16|422.58|419.98|0
1626850100000|2021-07-21 06:48:20|422.67|420.07|422.94|420.34|422.94|420.34|422.67|420.07|0
1626850110000|2021-07-21 06:48:30|422.76|420.16|422.94|420.34|422.94|420.34|422.76|420.16|0
1626850120000|2021-07-21 06:48:40|423.03|420.43|423.03|420.43|423.03|420.43|422.94|420.34|0
1626850130000|2021-07-21 06:48:50|423.12|420.52|422.94|420.34|423.12|420.52|422.76|420.16|0
1626850140000|2021-07-21 06:49:00|423.12|420.52|422.94|420.34|423.12|420.52|422.94|420.34|0
1626850150000|2021-07-21 06:49:10|423.03|420.43|423.12|420.52|423.3|420.7|423.03|420.43|0
1626850160000|2021-07-21 06:49:20|422.94|420.34|422.94|420.34|422.94|420.34|422.94|420.34|0
1626850170000|2021-07-21 06:49:30|422.76|420.16|422.76|420.16|422.76|420.16|422.76|420.16|0
1626850200000|2021-07-21 06:50:00|423.12|420.52|422.94|420.34|423.12|420.52|422.94|420.34|0
1626850210000|2021-07-21 06:50:10|423.12|420.52|423.21|420.61|423.21|420.61|423.12|420.52|0
1626850220000|2021-07-21 06:50:20|423.12|420.52|423.12|420.52|423.12|420.52|422.94|420.34|0
1626850230000|2021-07-21 06:50:30|422.94|420.34|423.12|420.52|423.12|420.52|422.76|420.16|0
1626850240000|2021-07-21 06:50:40|422.76|420.16|422.76|420.16|422.76|420.16|422.76|420.16|0
1626850250000|2021-07-21 06:50:50|422.58|419.98|422.76|420.16|422.76|420.16|422.58|419.98|0
1626850260000|2021-07-21 06:51:00|422.58|419.98|422.58|419.98|422.58|419.98|422.58|419.98|0
1626850270000|2021-07-21 06:51:10|422.4|419.8|422.58|419.98|422.58|419.98|422.4|419.8|0
1626850290000|2021-07-21 06:51:30|422.76|420.16|422.76|420.16|422.76|420.16|422.76|420.16|0
1626850300000|2021-07-21 06:51:40|422.58|419.98|422.76|420.16|422.76|420.16|422.58|419.98|0
1626850310000|2021-07-21 06:51:50|422.58|419.98|422.85|420.25|422.85|420.25|422.58|419.98|0
1626850320000|2021-07-21 06:52:00|422.94|420.34|423.12|420.52|423.12|420.52|422.94|420.34|0
1626850330000|2021-07-21 06:52:10|423.03|420.43|422.76|420.16|423.03|420.43|422.76|420.16|0
1626850340000|2021-07-21 06:52:20|422.94|420.34|422.76|420.16|422.94|420.34|422.76|420.16|0
1626850350000|2021-07-21 06:52:30|422.94|420.34|423.12|420.52|423.12|420.52|422.76|420.16|0
1626850360000|2021-07-21 06:52:40|423.3|420.7|423.12|420.52|423.3|420.7|423.12|420.52|0
1626850370000|2021-07-21 06:52:50|423.3|420.7|423.12|420.52|423.3|420.7|423.12|420.52|0
1626850380000|2021-07-21 06:53:00|423.21|420.61|423.3|420.7|423.3|420.7|423.12|420.52|0
1626850400000|2021-07-21 06:53:20|423.12|420.52|423.48|420.88|423.48|420.88|423.12|420.52|0
1626850430000|2021-07-21 06:53:50|423.3|420.7|423.3|420.7|423.3|420.7|423.3|420.7|0
1626850440000|2021-07-21 06:54:00|423.48|420.88|423.48|420.88|423.48|420.88|423.48|420.88|0
1626850460000|2021-07-21 06:54:20|423.3|420.7|423.48|420.88|423.48|420.88|423.3|420.7|0
1626850470000|2021-07-21 06:54:30|423.3|420.7|423.3|420.7|423.3|420.7|423.3|420.7|0
1626850480000|2021-07-21 06:54:40|423.48|420.88|423.39|420.79|423.48|420.88|423.3|420.7|0
1626850490000|2021-07-21 06:54:50|423.48|420.88|423.48|420.88|423.48|420.88|423.3|420.7|0
1626850500000|2021-07-21 06:55:00|423.3|420.7|423.21|420.61|423.3|420.7|423.21|420.61|0
1626850510000|2021-07-21 06:55:10|423.12|420.52|423.3|420.7|423.3|420.7|423.12|420.52|0
1626850520000|2021-07-21 06:55:20|423.48|420.88|423.48|420.88|423.48|420.88|423.48|420.88|0
1626850530000|2021-07-21 06:55:30|423.66|421.06|424.02|421.42|424.02|421.42|423.66|421.06|0
1626850540000|2021-07-21 06:55:40|424.2|421.6|423.84|421.24|424.2|421.6|423.84|421.24|0
1626850550000|2021-07-21 06:55:50|424.02|421.42|424.11|421.51|424.11|421.51|424.02|421.42|0
1626850560000|2021-07-21 06:56:00|424.2|421.6|424.02|421.42|424.2|421.6|424.02|421.42|0
1626850570000|2021-07-21 06:56:10|423.93|421.33|424.2|421.6|424.2|421.6|423.93|421.33|0
1626850580000|2021-07-21 06:56:20|424.38|421.78|424.38|421.78|424.38|421.78|424.38|421.78|0
1626850590000|2021-07-21 06:56:30|424.56|421.96|424.83|422.23|424.92|422.32|424.56|421.96|0
1626850600000|2021-07-21 06:56:40|424.74|422.14|424.92|422.32|424.92|422.32|424.74|422.14|0
1626850610000|2021-07-21 06:56:50|424.83|422.23|424.92|422.32|424.92|422.32|424.83|422.23|0
1626850620000|2021-07-21 06:57:00|424.74|422.14|425.01|422.41|425.01|422.41|424.74|422.14|0
1626850630000|2021-07-21 06:57:10|424.92|422.32|425.11|422.51|425.11|422.51|424.83|422.23|0
1626850640000|2021-07-21 06:57:20|425.1|422.5|425.1|422.5|425.19|422.59|425.1|422.5|0
1626850650000|2021-07-21 06:57:30|425.29|422.69|424.92|422.32|425.29|422.69|424.92|422.32|0
1626850660000|2021-07-21 06:57:40|424.74|422.14|424.74|422.14|424.74|422.14|424.74|422.14|0
1626850670000|2021-07-21 06:57:50|424.92|422.32|425.29|422.69|425.29|422.69|424.74|422.14|0
1626850680000|2021-07-21 06:58:00|425.47|422.87|424.74|422.14|425.47|422.87|424.74|422.14|0
1626850700000|2021-07-21 06:58:20|424.92|422.32|424.92|422.32|425.29|422.69|424.92|422.32|0
1626850710000|2021-07-21 06:58:30|425.1|422.5|424.74|422.14|425.1|422.5|424.74|422.14|0
1626850720000|2021-07-21 06:58:40|425.65|423.05|425.47|422.87|425.65|423.05|425.47|422.87|0
1626850730000|2021-07-21 06:58:50|425.29|422.69|425.28|422.68|425.29|422.69|425.28|422.68|0
1626850740000|2021-07-21 06:59:00|425.1|422.5|425.1|422.5|425.28|422.68|425.1|422.5|0
1626850770000|2021-07-21 06:59:30|425.01|422.41|425.65|423.05|425.65|423.05|425.01|422.41|0
1626850780000|2021-07-21 06:59:40|425.47|422.87|425.1|422.5|425.47|422.87|425.1|422.5|0
1626850790000|2021-07-21 06:59:50|425.28|422.68|425.47|422.87|425.47|422.87|425.28|422.68|0
1626850800000|2021-07-21 07:00:00|425.65|423.05|425.28|422.68|425.65|423.05|424.56|421.96|0
1626850810000|2021-07-21 07:00:10|424.83|422.23|424.56|421.96|424.83|422.23|424.38|421.78|0
1626850820000|2021-07-21 07:00:20|424.38|421.78|425.28|422.68|425.28|422.68|424.38|421.78|0
1626850830000|2021-07-21 07:00:30|425.83|423.23|427.09|424.49|427.09|424.49|425.83|423.23|0
1626850840000|2021-07-21 07:00:40|427.28|424.68|427.46|424.86|427.46|424.86|427.28|424.68|0
1626850850000|2021-07-21 07:00:50|427.09|424.49|426.73|424.13|427.09|424.49|426.73|424.13|0
1626850860000|2021-07-21 07:01:00|426.64|424.04|426.55|423.95|426.64|424.04|426.55|423.95|0
1626850870000|2021-07-21 07:01:10|426.37|423.77|426.37|423.77|426.37|423.77|426.37|423.77|0
1626850880000|2021-07-21 07:01:20|426.19|423.59|426.37|423.77|426.37|423.77|426.19|423.59|0
1626850890000|2021-07-21 07:01:30|426.91|424.31|427.09|424.49|427.18|424.58|426.91|424.31|0
1626850900000|2021-07-21 07:01:40|427.27|424.67|427.46|424.86|427.46|424.86|427.27|424.67|0
1626850910000|2021-07-21 07:01:50|427.27|424.67|427.46|424.86|427.46|424.86|427.27|424.67|0
1626850920000|2021-07-21 07:02:00|427.27|424.67|427.09|424.49|427.46|424.86|427.09|424.49|0
1626850930000|2021-07-21 07:02:10|426.98|424.38|426.98|424.38|427.25|424.65|426.98|424.38|0
1626850940000|2021-07-21 07:02:20|426.08|423.48|426.08|423.48|426.26|423.66|426.08|423.48|0
1626850950000|2021-07-21 07:02:30|426.44|423.84|425.6|423|426.44|423.84|425.6|423|0
1626850960000|2021-07-21 07:02:40|425.7|423.1|426.49|423.89|426.49|423.89|425.34|422.74|0
1626850970000|2021-07-21 07:02:50|426.31|423.71|426.31|423.71|426.31|423.71|426.12|423.52|0
1626850980000|2021-07-21 07:03:00|426.12|423.52|425.85|423.25|426.12|423.52|425.85|423.25|0
1626850990000|2021-07-21 07:03:10|425.58|422.98|426.12|423.52|426.12|423.52|425.58|422.98|0
1626851000000|2021-07-21 07:03:20|425.94|423.34|425.94|423.34|425.94|423.34|425.94|423.34|0
1626851010000|2021-07-21 07:03:30|426.12|423.52|425.58|422.98|426.12|423.52|425.58|422.98|0
1626851020000|2021-07-21 07:03:40|425.4|422.8|425.22|422.62|425.4|422.8|425.22|422.62|0
1626851040000|2021-07-21 07:04:00|425.04|422.44|425.4|422.8|425.4|422.8|425.04|422.44|0
1626851050000|2021-07-21 07:04:10|425.67|423.07|426.3|423.7|426.3|423.7|425.67|423.07|0
1626851060000|2021-07-21 07:04:20|426.49|423.89|426.3|423.7|426.49|423.89|426.3|423.7|0
1626851070000|2021-07-21 07:04:30|426.12|423.52|426.49|423.89|426.49|423.89|426.12|423.52|0
1626851080000|2021-07-21 07:04:40|426.85|424.25|426.85|424.25|427.03|424.43|426.85|424.25|0
1626851090000|2021-07-21 07:04:50|427.39|424.79|427.03|424.43|427.39|424.79|427.03|424.43|0
1626851100000|2021-07-21 07:05:00|426.83|424.63|425.92|423.72|426.83|424.63|425.92|423.72|0
1626851110000|2021-07-21 07:05:10|425.74|423.54|425.38|423.18|425.74|423.54|425.29|423.09|0
1626851120000|2021-07-21 07:05:20|425.65|423.45|425.92|423.72|425.92|423.72|425.65|423.45|0
1626851130000|2021-07-21 07:05:30|426.1|423.9|425.81|423.61|426.1|423.9|425.63|423.43|0
1626851140000|2021-07-21 07:05:40|425.63|423.43|425.45|423.25|425.63|423.43|425.45|423.25|0
1626851150000|2021-07-21 07:05:50|425.63|423.43|425.27|423.07|425.81|423.61|425.27|423.07|0
1626851160000|2021-07-21 07:06:00|425.45|423.25|424.9|422.7|425.45|423.25|424.9|422.7|0
1626851170000|2021-07-21 07:06:10|424.81|422.61|424.36|422.16|424.9|422.7|424.36|422.16|0
1626851180000|2021-07-21 07:06:20|423.73|421.53|423.82|421.62|424.18|421.98|423.64|421.44|0
1626851190000|2021-07-21 07:06:30|423.73|421.53|423.28|421.08|423.73|421.53|423.28|421.08|0
1626851200000|2021-07-21 07:06:40|423.37|421.17|423.28|421.08|423.46|421.26|423.28|421.08|0
1626851210000|2021-07-21 07:06:50|423.19|420.99|423.1|420.9|423.28|421.08|422.92|420.72|0
1626851220000|2021-07-21 07:07:00|422.56|420.36|422.74|420.54|422.92|420.72|422.56|420.36|0
1626851230000|2021-07-21 07:07:10|423.1|420.9|423.28|421.08|423.28|421.08|423.1|420.9|0
1626851240000|2021-07-21 07:07:20|423.55|421.35|423.82|421.62|423.82|421.62|423.46|421.26|0
1626851250000|2021-07-21 07:07:30|423.46|421.26|423.82|421.62|423.82|421.62|423.46|421.26|0
1626851260000|2021-07-21 07:07:40|424|421.8|424.54|422.34|424.54|422.34|423.82|421.62|0
1626851270000|2021-07-21 07:07:50|424.36|422.16|424.72|422.52|424.72|422.52|424.18|421.98|0
1626851280000|2021-07-21 07:08:00|424.54|422.34|424.54|422.34|424.63|422.43|424.54|422.34|0
1626851290000|2021-07-21 07:08:10|424.72|422.52|424.9|422.7|424.9|422.7|424.72|422.52|0
1626851300000|2021-07-21 07:08:20|424.99|422.79|425.08|422.88|425.08|422.88|424.81|422.61|0
1626851310000|2021-07-21 07:08:30|425.27|423.07|425.08|422.88|425.27|423.07|425.08|422.88|0
1626851320000|2021-07-21 07:08:40|424.9|422.7|425.35|423.15|425.45|423.25|424.9|422.7|0
1626851330000|2021-07-21 07:08:50|425.45|423.25|425.89|423.69|425.89|423.69|425.45|423.25|0
1626851340000|2021-07-21 07:09:00|425.99|423.79|425.63|423.43|426.17|423.97|425.63|423.43|0
1626851350000|2021-07-21 07:09:10|425.81|423.61|425.99|423.79|425.99|423.79|425.81|423.61|0
1626851360000|2021-07-21 07:09:20|425.81|423.61|425.99|423.79|426.17|423.97|425.81|423.61|0
1626851370000|2021-07-21 07:09:30|425.89|423.69|425.89|423.69|425.89|423.69|425.89|423.69|0
1626851380000|2021-07-21 07:09:40|425.99|423.79|426.17|423.97|426.17|423.97|425.99|423.79|0
1626851390000|2021-07-21 07:09:50|426.53|424.33|426.07|423.87|426.53|424.33|426.07|423.87|0
1626851400000|2021-07-21 07:10:00|425.08|422.88|425.26|423.06|425.45|423.25|425.08|422.88|0
1626851410000|2021-07-21 07:10:10|424.72|422.52|424.9|422.7|424.9|422.7|424.72|422.52|0
1626851420000|2021-07-21 07:10:20|424.99|422.79|425.08|422.88|425.44|423.24|424.9|422.7|0
1626851430000|2021-07-21 07:10:30|425.26|423.06|425.71|423.51|425.71|423.51|425.26|423.06|0
1626851440000|2021-07-21 07:10:40|425.44|423.24|424.54|422.34|425.44|423.24|424.54|422.34|0
1626851450000|2021-07-21 07:10:50|424.36|422.16|423.73|421.53|424.36|422.16|423.73|421.53|0
1626851460000|2021-07-21 07:11:00|424|421.8|424|421.8|424.18|421.98|424|421.8|0
1626851470000|2021-07-21 07:11:10|424.18|421.98|423.64|421.44|424.18|421.98|423.64|421.44|0
1626851480000|2021-07-21 07:11:20|423.73|421.53|423.64|421.44|423.73|421.53|423.46|421.26|0
1626851490000|2021-07-21 07:11:30|423.82|421.62|423.1|420.9|423.82|421.62|423.1|420.9|0
1626851500000|2021-07-21 07:11:40|423.36|421.16|423.36|421.16|423.36|421.16|423.36|421.16|0
1626851510000|2021-07-21 07:11:50|423.1|420.9|423.1|420.9|423.36|421.16|423.1|420.9|0
1626851520000|2021-07-21 07:12:00|422.92|420.72|423.36|421.16|423.46|421.26|422.92|420.72|0
1626851530000|2021-07-21 07:12:10|423.54|421.34|423.82|421.62|423.82|421.62|423.54|421.34|0
1626851540000|2021-07-21 07:12:20|424|421.8|423.64|421.44|424|421.8|423.64|421.44|0
1626851550000|2021-07-21 07:12:30|423.82|421.62|424|421.8|424.09|421.89|423.82|421.62|0
1626851560000|2021-07-21 07:12:40|423.64|421.44|423.64|421.44|423.82|421.62|423.54|421.34|0
1626851570000|2021-07-21 07:12:50|423.46|421.26|423.91|421.71|423.91|421.71|423.46|421.26|0
1626851580000|2021-07-21 07:13:00|423.64|421.44|423.46|421.26|423.64|421.44|423.46|421.26|0
1626851590000|2021-07-21 07:13:10|423.64|421.44|423.54|421.34|423.64|421.44|423.46|421.26|0
1626851600000|2021-07-21 07:13:20|423.64|421.44|423.28|421.08|423.64|421.44|423.28|421.08|0
1626851610000|2021-07-21 07:13:30|422.92|420.72|422.92|420.72|423.1|420.9|422.92|420.72|0
1626851620000|2021-07-21 07:13:40|423.1|420.9|423.1|420.9|423.1|420.9|422.92|420.72|0
1626851630000|2021-07-21 07:13:50|422.92|420.72|423.28|421.08|423.28|421.08|422.92|420.72|0
1626851640000|2021-07-21 07:14:00|423.36|421.16|424.54|422.34|424.54|422.34|423.36|421.16|0
1626851650000|2021-07-21 07:14:10|424.36|422.16|425.08|422.88|425.08|422.88|424.36|422.16|0
1626851660000|2021-07-21 07:14:20|424.9|422.7|425.44|423.24|425.44|423.24|424.9|422.7|0
1626851670000|2021-07-21 07:14:30|425.26|423.06|425.44|423.24|425.44|423.24|425.26|423.06|0
1626851680000|2021-07-21 07:14:40|425.17|422.97|425.08|422.88|425.44|423.24|425.08|422.88|0
1626851690000|2021-07-21 07:14:50|425.26|423.06|425.62|423.42|425.62|423.42|425.26|423.06|0
1626851700000|2021-07-21 07:15:00|425.8|423.6|425.99|423.79|425.99|423.79|425.8|423.6|0
1626851710000|2021-07-21 07:15:10|426.35|424.15|426.53|424.33|426.53|424.33|426.35|424.15|0
1626851720000|2021-07-21 07:15:20|426.35|424.15|426.53|424.33|426.61|424.41|426.35|424.15|0
1626851730000|2021-07-21 07:15:30|426.35|424.15|426.35|424.15|426.35|424.15|426.25|424.05|0
1626851740000|2021-07-21 07:15:40|425.98|423.78|425.8|423.6|426.17|423.97|425.8|423.6|0
1626851750000|2021-07-21 07:15:50|425.62|423.42|425.8|423.6|425.8|423.6|425.62|423.42|0
1626851760000|2021-07-21 07:16:00|425.98|423.78|425.98|423.78|426.07|423.87|425.98|423.78|0
1626851770000|2021-07-21 07:16:10|426.07|423.87|426.07|423.87|426.17|423.97|425.98|423.78|0
1626851780000|2021-07-21 07:16:20|425.98|423.78|425.8|423.6|425.98|423.78|425.8|423.6|0
1626851790000|2021-07-21 07:16:30|425.53|423.33|425.08|422.88|425.53|423.33|425.08|422.88|0
1626851800000|2021-07-21 07:16:40|425.26|423.06|425.8|423.6|425.8|423.6|425.26|423.06|0
1626851810000|2021-07-21 07:16:50|425.71|423.51|425.44|423.24|425.71|423.51|425.44|423.24|0
1626851820000|2021-07-21 07:17:00|425.26|423.06|425.62|423.42|425.62|423.42|425.26|423.06|0
1626851830000|2021-07-21 07:17:10|425.8|423.6|425.26|423.06|425.8|423.6|425.26|423.06|0
1626851840000|2021-07-21 07:17:20|425.08|422.88|425.08|422.88|425.08|422.88|425.08|422.88|0
1626851850000|2021-07-21 07:17:30|424.9|422.7|424.72|422.52|424.9|422.7|424.72|422.52|0
1626851860000|2021-07-21 07:17:40|424.62|422.42|424.36|422.16|424.62|422.42|424.36|422.16|0
1626851870000|2021-07-21 07:17:50|424.54|422.34|424.18|421.98|424.54|422.34|424.18|421.98|0
1626851880000|2021-07-21 07:18:00|424|421.8|424.18|421.98|424.18|421.98|423.82|421.62|0
1626851890000|2021-07-21 07:18:10|424.36|422.16|424.36|422.16|424.36|422.16|424.18|421.98|0
1626851900000|2021-07-21 07:18:20|423.72|421.52|424.18|421.98|424.18|421.98|423.72|421.52|0
1626851910000|2021-07-21 07:18:30|424.08|421.88|424.18|421.98|424.18|421.98|424|421.8|0
1626851920000|2021-07-21 07:18:40|424|421.8|424.18|421.98|424.18|421.98|423.82|421.62|0
1626851930000|2021-07-21 07:18:50|424|421.8|424|421.8|424|421.8|424|421.8|0
1626851940000|2021-07-21 07:19:00|424.18|421.98|424.08|421.88|424.18|421.98|424.08|421.88|0
1626851950000|2021-07-21 07:19:10|424.36|422.16|424.9|422.7|424.9|422.7|424.36|422.16|0
1626851960000|2021-07-21 07:19:20|424.72|422.52|425.26|423.06|425.26|423.06|424.72|422.52|0
1626851970000|2021-07-21 07:19:30|425.44|423.24|425.44|423.24|425.44|423.24|425.44|423.24|0
1626851980000|2021-07-21 07:19:40|425.35|423.15|425.26|423.06|425.44|423.24|425.26|423.06|0
1626851990000|2021-07-21 07:19:50|425.35|423.15|425.44|423.24|425.44|423.24|425.35|423.15|0
1626852000000|2021-07-21 07:20:00|425.26|423.06|425.44|423.24|425.62|423.42|425.26|423.06|0
1626852010000|2021-07-21 07:20:10|425.26|423.06|424.72|422.52|425.26|423.06|424.72|422.52|0
1626852020000|2021-07-21 07:20:20|424.54|422.34|424.54|422.34|424.72|422.52|424.54|422.34|0
1626852030000|2021-07-21 07:20:30|424.44|422.24|424.36|422.16|424.44|422.24|424.36|422.16|0
1626852040000|2021-07-21 07:20:40|424.18|421.98|424|421.8|424.18|421.98|423.81|421.61|0
1626852050000|2021-07-21 07:20:50|423.9|421.7|424.54|422.34|424.54|422.34|423.9|421.7|0
1626852060000|2021-07-21 07:21:00|424.36|422.16|423.99|421.79|424.36|422.16|423.99|421.79|0
1626852070000|2021-07-21 07:21:10|424.18|421.98|423.9|421.7|424.18|421.98|423.81|421.61|0
1626852080000|2021-07-21 07:21:20|423.99|421.79|423.99|421.79|424.18|421.98|423.99|421.79|0
1626852090000|2021-07-21 07:21:30|423.81|421.61|423.81|421.61|423.99|421.79|423.81|421.61|0
1626852100000|2021-07-21 07:21:40|423.9|421.7|423.81|421.61|423.99|421.79|423.63|421.43|0
1626852110000|2021-07-21 07:21:50|423.99|421.79|423.81|421.61|424.26|422.06|423.81|421.61|0
1626852120000|2021-07-21 07:22:00|423.63|421.43|424.17|421.97|424.17|421.97|423.45|421.25|0
1626852130000|2021-07-21 07:22:10|424.54|422.34|424.9|422.7|424.9|422.7|424.54|422.34|0
1626852140000|2021-07-21 07:22:20|425.08|422.88|425.16|422.96|425.16|422.96|425.08|422.88|0
1626852150000|2021-07-21 07:22:30|425.26|423.06|425.8|423.6|425.8|423.6|425.26|423.06|0
1626852160000|2021-07-21 07:22:40|425.71|423.51|426.25|424.05|426.25|424.05|425.71|423.51|0
1626852170000|2021-07-21 07:22:50|425.98|423.78|425.98|423.78|426.16|423.96|425.98|423.78|0
1626852180000|2021-07-21 07:23:00|426.34|424.14|426.16|423.96|426.34|424.14|425.98|423.78|0
1626852190000|2021-07-21 07:23:10|426.25|424.05|426.34|424.14|426.34|424.14|425.98|423.78|0
1626852200000|2021-07-21 07:23:20|426.25|424.05|426.25|424.05|426.34|424.14|426.25|424.05|0
1626852210000|2021-07-21 07:23:30|426.16|423.96|425.8|423.6|426.16|423.96|425.8|423.6|0
1626852220000|2021-07-21 07:23:40|425.71|423.51|426.16|423.96|426.16|423.96|425.71|423.51|0
1626852230000|2021-07-21 07:23:50|425.98|423.78|426.34|424.14|426.34|424.14|425.98|423.78|0
1626852240000|2021-07-21 07:24:00|426.52|424.32|426.34|424.14|426.52|424.32|426.34|424.14|0
1626852260000|2021-07-21 07:24:20|426.16|423.96|426.16|423.96|426.34|424.14|426.16|423.96|0
1626852270000|2021-07-21 07:24:30|426.25|424.05|426.16|423.96|426.34|424.14|426.16|423.96|0
1626852280000|2021-07-21 07:24:40|425.98|423.78|426.16|423.96|426.25|424.05|425.98|423.78|0
1626852290000|2021-07-21 07:24:50|426.34|424.14|426.16|423.96|426.34|424.14|426.16|423.96|0
1626852300000|2021-07-21 07:25:00|426.34|424.14|426.07|423.87|426.34|424.14|425.98|423.78|0
1626852310000|2021-07-21 07:25:10|425.98|423.78|425.98|423.78|426.16|423.96|425.98|423.78|0
1626852320000|2021-07-21 07:25:20|425.89|423.69|426.7|424.5|426.7|424.5|425.89|423.69|0
1626852330000|2021-07-21 07:25:30|426.88|424.68|427.25|425.05|427.25|425.05|426.88|424.68|0
1626852340000|2021-07-21 07:25:40|427.43|425.23|427.07|424.87|427.43|425.23|427.07|424.87|0
1626852350000|2021-07-21 07:25:50|427.25|425.05|426.88|424.68|427.25|425.05|426.88|424.68|0
1626852360000|2021-07-21 07:26:00|426.7|424.5|426.25|424.05|426.7|424.5|426.25|424.05|0
1626852370000|2021-07-21 07:26:10|425.98|423.78|425.98|423.78|425.98|423.78|425.8|423.6|0
1626852380000|2021-07-21 07:26:20|425.8|423.6|425.98|423.78|425.98|423.78|425.8|423.6|0
1626852390000|2021-07-21 07:26:30|425.8|423.6|425.8|423.6|426.16|423.96|425.8|423.6|0
1626852400000|2021-07-21 07:26:40|425.98|423.78|425.98|423.78|425.98|423.78|425.98|423.78|0
1626852410000|2021-07-21 07:26:50|426.07|423.87|425.98|423.78|426.34|424.14|425.98|423.78|0
1626852420000|2021-07-21 07:27:00|425.8|423.6|425.8|423.6|425.8|423.6|425.62|423.42|0
1626852430000|2021-07-21 07:27:10|426.16|423.96|425.98|423.78|426.16|423.96|425.8|423.6|0
1626852440000|2021-07-21 07:27:20|425.8|423.6|426.34|424.14|426.34|424.14|425.8|423.6|0
1626852450000|2021-07-21 07:27:30|426.16|423.96|426.16|423.96|426.16|423.96|426.16|423.96|0
1626852460000|2021-07-21 07:27:40|425.98|423.78|426.16|423.96|426.16|423.96|425.98|423.78|0
1626852470000|2021-07-21 07:27:50|426.34|424.14|426.16|423.96|426.34|424.14|426.16|423.96|0
1626852480000|2021-07-21 07:28:00|426.61|424.41|426.34|424.14|426.61|424.41|426.34|424.14|0
1626852490000|2021-07-21 07:28:10|426.43|424.23|427.06|424.86|427.15|424.95|426.43|424.23|0
1626852500000|2021-07-21 07:28:20|427.25|425.05|427.06|424.86|427.25|425.05|426.88|424.68|0
1626852510000|2021-07-21 07:28:30|426.88|424.68|427.06|424.86|427.25|425.05|426.88|424.68|0
1626852520000|2021-07-21 07:28:40|427.25|425.05|427.43|425.23|427.43|425.23|427.25|425.05|0
1626852530000|2021-07-21 07:28:50|427.33|425.13|427.43|425.23|427.43|425.23|427.25|425.05|0
1626852540000|2021-07-21 07:29:00|427.61|425.41|427.61|425.41|427.61|425.41|427.61|425.41|0
1626852550000|2021-07-21 07:29:10|427.43|425.23|427.15|424.95|427.43|425.23|427.15|424.95|0
1626852560000|2021-07-21 07:29:20|427.06|424.86|426.52|424.32|427.06|424.86|426.52|424.32|0
1626852570000|2021-07-21 07:29:30|426.88|424.68|426.7|424.5|426.88|424.68|426.7|424.5|0
1626852580000|2021-07-21 07:29:40|426.61|424.41|426.7|424.5|426.7|424.5|426.52|424.32|0
1626852590000|2021-07-21 07:29:50|426.88|424.68|426.7|424.5|426.88|424.68|426.7|424.5|0
1626852600000|2021-07-21 07:30:00|426.52|424.32|426.34|424.14|426.52|424.32|426.34|424.14|0
1626852610000|2021-07-21 07:30:10|426.52|424.32|427.06|424.86|427.06|424.86|426.52|424.32|0
1626852620000|2021-07-21 07:30:20|427.61|425.41|427.61|425.41|427.79|425.59|427.61|425.41|0
1626852630000|2021-07-21 07:30:30|427.79|425.59|427.79|425.59|427.97|425.77|427.61|425.41|0
1626852640000|2021-07-21 07:30:40|427.61|425.41|427.79|425.59|427.79|425.59|427.61|425.41|0
1626852650000|2021-07-21 07:30:50|428.15|425.95|427.97|425.77|428.15|425.95|427.97|425.77|0
1626852660000|2021-07-21 07:31:00|427.79|425.59|428.15|425.95|428.15|425.95|427.79|425.59|0
1626852670000|2021-07-21 07:31:10|427.97|425.77|427.61|425.41|427.97|425.77|427.61|425.41|0
1626852680000|2021-07-21 07:31:20|427.24|425.04|427.79|425.59|427.79|425.59|427.24|425.04|0
1626852690000|2021-07-21 07:31:30|427.61|425.41|427.79|425.59|427.97|425.77|427.61|425.41|0
1626852700000|2021-07-21 07:31:40|427.61|425.41|428.06|425.86|428.15|425.95|427.61|425.41|0
1626852710000|2021-07-21 07:31:50|428.15|425.95|428.15|425.95|428.15|425.95|428.15|425.95|0
1626852720000|2021-07-21 07:32:00|427.97|425.77|427.97|425.77|427.97|425.77|427.97|425.77|0
1626852730000|2021-07-21 07:32:10|427.69|425.49|427.69|425.49|427.79|425.59|427.69|425.49|0
1626852740000|2021-07-21 07:32:20|427.61|425.41|427.79|425.59|427.79|425.59|427.61|425.41|0
1626852750000|2021-07-21 07:32:30|427.97|425.77|427.97|425.77|427.97|425.77|427.79|425.59|0
1626852760000|2021-07-21 07:32:40|427.61|425.41|427.79|425.59|427.79|425.59|427.61|425.41|0
1626852770000|2021-07-21 07:32:50|427.61|425.41|427.79|425.59|427.87|425.67|427.61|425.41|0
1626852780000|2021-07-21 07:33:00|427.69|425.49|427.69|425.49|427.69|425.49|427.61|425.41|0
1626852790000|2021-07-21 07:33:10|427.61|425.41|427.61|425.41|427.61|425.41|427.42|425.22|0
1626852800000|2021-07-21 07:33:20|427.79|425.59|427.69|425.49|427.97|425.77|427.69|425.49|0
1626852810000|2021-07-21 07:33:30|427.79|425.59|427.33|425.13|427.79|425.59|427.24|425.04|0
1626852820000|2021-07-21 07:33:40|427.42|425.22|427.33|425.13|427.42|425.22|427.24|425.04|0
1626852830000|2021-07-21 07:33:50|427.42|425.22|427.24|425.04|427.51|425.31|427.24|425.04|0
1626852840000|2021-07-21 07:34:00|427.42|425.22|427.6|425.4|427.6|425.4|427.33|425.13|0
1626852850000|2021-07-21 07:34:10|427.42|425.22|427.79|425.59|427.79|425.59|427.42|425.22|0
1626852860000|2021-07-21 07:34:20|427.69|425.49|427.24|425.04|427.69|425.49|427.24|425.04|0
1626852870000|2021-07-21 07:34:30|427.6|425.4|427.6|425.4|427.6|425.4|427.51|425.31|0
1626852880000|2021-07-21 07:34:40|427.42|425.22|427.42|425.22|427.6|425.4|427.42|425.22|0
1626852890000|2021-07-21 07:34:50|427.24|425.04|427.24|425.04|427.42|425.22|427.24|425.04|0
1626852900000|2021-07-21 07:35:00|427.06|424.86|428.15|425.95|428.15|425.95|427.06|424.86|0
1626852910000|2021-07-21 07:35:10|428.05|425.85|428.15|425.95|428.15|425.95|428.05|425.85|0
1626852920000|2021-07-21 07:35:20|427.97|425.77|427.97|425.77|428.15|425.95|427.97|425.77|0
1626852930000|2021-07-21 07:35:30|428.15|425.95|427.97|425.77|428.15|425.95|427.97|425.77|0
1626852940000|2021-07-21 07:35:40|428.15|425.95|428.15|425.95|428.15|425.95|428.15|425.95|0
1626852950000|2021-07-21 07:35:50|427.79|425.59|427.79|425.59|427.79|425.59|427.79|425.59|0
1626852960000|2021-07-21 07:36:00|427.97|425.77|427.79|425.59|427.97|425.77|427.79|425.59|0
1626852970000|2021-07-21 07:36:10|427.97|425.77|427.78|425.58|427.97|425.77|427.6|425.4|0
1626852980000|2021-07-21 07:36:20|427.87|425.67|428.15|425.95|428.15|425.95|427.87|425.67|0
1626852990000|2021-07-21 07:36:30|427.97|425.77|428.05|425.85|428.15|425.95|427.97|425.77|0
1626853000000|2021-07-21 07:36:40|428.15|425.95|428.05|425.85|428.15|425.95|427.97|425.77|0
1626853010000|2021-07-21 07:36:50|427.97|425.77|427.97|425.77|428.05|425.85|427.97|425.77|0
1626853020000|2021-07-21 07:37:00|428.15|425.95|427.78|425.58|428.15|425.95|427.78|425.58|0
1626853030000|2021-07-21 07:37:10|427.97|425.77|427.97|425.77|427.97|425.77|427.97|425.77|0
1626853040000|2021-07-21 07:37:20|428.15|425.95|427.78|425.58|428.15|425.95|427.78|425.58|0
1626853050000|2021-07-21 07:37:30|427.97|425.77|427.78|425.58|427.97|425.77|427.78|425.58|0
1626853060000|2021-07-21 07:37:40|427.6|425.4|427.6|425.4|427.6|425.4|427.6|425.4|0
1626853070000|2021-07-21 07:37:50|427.78|425.58|427.78|425.58|427.78|425.58|427.6|425.4|0
1626853080000|2021-07-21 07:38:00|427.97|425.77|427.78|425.58|427.97|425.77|427.78|425.58|0
1626853090000|2021-07-21 07:38:10|427.87|425.67|427.78|425.58|428.15|425.95|427.78|425.58|0
1626853100000|2021-07-21 07:38:20|427.6|425.4|427.42|425.22|427.6|425.4|427.42|425.22|0
1626853110000|2021-07-21 07:38:30|427.51|425.31|427.6|425.4|427.78|425.58|427.51|425.31|0
1626853120000|2021-07-21 07:38:40|427.78|425.58|427.69|425.49|427.78|425.58|427.69|425.49|0
1626853130000|2021-07-21 07:38:50|427.78|425.58|427.96|425.76|428.15|425.95|427.78|425.58|0
1626853140000|2021-07-21 07:39:00|428.15|425.95|427.96|425.76|428.15|425.95|427.96|425.76|0
1626853150000|2021-07-21 07:39:10|428.15|425.95|428.15|425.95|428.15|425.95|428.15|425.95|0
1626853160000|2021-07-21 07:39:20|428.33|426.13|428.51|426.31|428.51|426.31|428.33|426.13|0
1626853170000|2021-07-21 07:39:30|428.33|426.13|428.33|426.13|428.33|426.13|428.33|426.13|0
1626853180000|2021-07-21 07:39:40|428.51|426.31|428.51|426.31|428.51|426.31|428.51|426.31|0
1626853200000|2021-07-21 07:40:00|427.96|425.76|428.33|426.13|428.33|426.13|427.96|425.76|0
1626853210000|2021-07-21 07:40:10|428.15|425.95|428.51|426.31|428.51|426.31|428.15|425.95|0
1626853220000|2021-07-21 07:40:20|428.41|426.21|428.33|426.13|428.51|426.31|428.33|426.13|0
1626853230000|2021-07-21 07:40:30|428.41|426.21|428.87|426.67|428.87|426.67|428.41|426.21|0
1626853240000|2021-07-21 07:40:40|428.69|426.49|428.69|426.49|428.69|426.49|428.69|426.49|0
1626853250000|2021-07-21 07:40:50|428.87|426.67|428.69|426.49|428.87|426.67|428.69|426.49|0
1626853260000|2021-07-21 07:41:00|428.87|426.67|428.69|426.49|428.87|426.67|428.69|426.49|0
1626853270000|2021-07-21 07:41:10|428.87|426.67|428.87|426.67|428.87|426.67|428.69|426.49|0
1626853280000|2021-07-21 07:41:20|428.69|426.49|428.33|426.13|428.69|426.49|428.33|426.13|0
1626853290000|2021-07-21 07:41:30|428.51|426.31|429.78|427.58|429.78|427.58|428.51|426.31|0
1626853300000|2021-07-21 07:41:40|429.6|427.4|429.6|427.4|429.78|427.58|429.6|427.4|0
1626853310000|2021-07-21 07:41:50|429.78|427.58|429.6|427.4|429.78|427.58|429.6|427.4|0
1626853320000|2021-07-21 07:42:00|429.68|427.48|429.78|427.58|429.78|427.58|429.68|427.48|0
1626853330000|2021-07-21 07:42:10|429.6|427.4|429.96|427.76|429.96|427.76|429.6|427.4|0
1626853350000|2021-07-21 07:42:30|430.05|427.85|430.14|427.94|430.14|427.94|430.05|427.85|0
1626853360000|2021-07-21 07:42:40|430.32|428.12|430.69|428.49|430.69|428.49|430.32|428.12|0
1626853370000|2021-07-21 07:42:50|430.5|428.3|430.68|428.48|430.68|428.48|430.5|428.3|0
1626853380000|2021-07-21 07:43:00|430.87|428.67|430.5|428.3|430.87|428.67|430.5|428.3|0
1626853390000|2021-07-21 07:43:10|430.68|428.48|430.32|428.12|430.68|428.48|430.32|428.12|0
1626853400000|2021-07-21 07:43:20|430.23|428.03|430.14|427.94|430.23|428.03|430.14|427.94|0
1626853410000|2021-07-21 07:43:30|430.32|428.12|430.32|428.12|430.5|428.3|430.32|428.12|0
1626853420000|2021-07-21 07:43:40|430.14|427.94|430.14|427.94|430.14|427.94|429.96|427.76|0
1626853430000|2021-07-21 07:43:50|429.96|427.76|429.86|427.66|429.96|427.76|429.86|427.66|0
1626853440000|2021-07-21 07:44:00|429.78|427.58|430.32|428.12|430.32|428.12|429.78|427.58|0
1626853450000|2021-07-21 07:44:10|430.14|427.94|430.87|428.67|431.23|429.03|430.14|427.94|0
1626853460000|2021-07-21 07:44:20|431.05|428.85|431.23|429.03|431.23|429.03|431.05|428.85|0
1626853470000|2021-07-21 07:44:30|431.32|429.12|431.32|429.12|431.32|429.12|431.32|429.12|0
1626853480000|2021-07-21 07:44:40|431.23|429.03|431.78|429.58|431.78|429.58|431.23|429.03|0
1626853490000|2021-07-21 07:44:50|431.96|429.76|431.23|429.03|431.96|429.76|431.23|429.03|0
1626853500000|2021-07-21 07:45:00|431.41|429.21|431.96|429.76|431.96|429.76|431.41|429.21|0
1626853510000|2021-07-21 07:45:10|431.77|429.57|431.59|429.39|431.96|429.76|431.59|429.39|0
1626853520000|2021-07-21 07:45:20|431.77|429.57|431.59|429.39|431.77|429.57|431.41|429.21|0
1626853530000|2021-07-21 07:45:30|431.77|429.57|431.59|429.39|431.77|429.57|431.41|429.21|0
1626853540000|2021-07-21 07:45:40|431.32|429.12|431.23|429.03|431.59|429.39|431.23|429.03|0
1626853560000|2021-07-21 07:46:00|431.05|428.85|431.13|428.93|431.23|429.03|431.05|428.85|0
1626853570000|2021-07-21 07:46:10|431.23|429.03|430.87|428.67|431.23|429.03|430.87|428.67|0
1626853580000|2021-07-21 07:46:20|431.05|428.85|431.05|428.85|431.05|428.85|431.05|428.85|0
1626853590000|2021-07-21 07:46:30|431.23|429.03|430.95|428.75|431.23|429.03|430.95|428.75|0
1626853600000|2021-07-21 07:46:40|431.13|428.93|431.41|429.21|431.41|429.21|431.13|428.93|0
1626853610000|2021-07-21 07:46:50|431.59|429.39|431.77|429.57|431.77|429.57|431.59|429.39|0
1626853620000|2021-07-21 07:47:00|431.59|429.39|431.59|429.39|431.59|429.39|431.59|429.39|0
1626853630000|2021-07-21 07:47:10|431.23|429.03|431.23|429.03|431.59|429.39|431.23|429.03|0
1626853640000|2021-07-21 07:47:20|431.41|429.21|431.23|429.03|431.41|429.21|431.23|429.03|0
1626853650000|2021-07-21 07:47:30|431.41|429.21|431.41|429.21|431.59|429.39|431.41|429.21|0
1626853660000|2021-07-21 07:47:40|431.5|429.3|431.5|429.3|431.5|429.3|431.23|429.03|0
1626853670000|2021-07-21 07:47:50|431.41|429.21|432.68|430.48|432.68|430.48|431.41|429.21|0
1626853680000|2021-07-21 07:48:00|432.5|430.3|431.77|429.57|432.87|430.67|431.77|429.57|0
1626853690000|2021-07-21 07:48:10|431.59|429.39|432.68|430.48|432.68|430.48|431.59|429.39|0
1626853700000|2021-07-21 07:48:20|432.5|430.3|432.87|430.67|432.87|430.67|432.5|430.3|0
1626853710000|2021-07-21 07:48:30|432.77|430.57|433.96|431.76|433.96|431.76|432.68|430.48|0
1626853720000|2021-07-21 07:48:40|433.78|431.58|433.96|431.76|433.96|431.76|433.59|431.39|0
1626853730000|2021-07-21 07:48:50|433.59|431.39|433.41|431.21|433.59|431.39|433.41|431.21|0
1626853740000|2021-07-21 07:49:00|433.23|431.03|433.23|431.03|433.23|431.03|433.23|431.03|0
1626853750000|2021-07-21 07:49:10|432.68|430.48|432.68|430.48|432.87|430.67|432.68|430.48|0
1626853760000|2021-07-21 07:49:20|432.5|430.3|432.68|430.48|432.68|430.48|432.5|430.3|0
1626853770000|2021-07-21 07:49:30|432.77|430.57|432.77|430.57|432.95|430.75|432.77|430.57|0
1626853780000|2021-07-21 07:49:40|432.86|430.66|433.41|431.21|433.41|431.21|432.86|430.66|0
1626853790000|2021-07-21 07:49:50|433.23|431.03|433.23|431.03|433.23|431.03|433.23|431.03|0
1626853800000|2021-07-21 07:50:00|433.41|431.21|433.59|431.39|433.59|431.39|433.41|431.21|0
1626853810000|2021-07-21 07:50:10|433.41|431.21|433.78|431.58|433.78|431.58|433.41|431.21|0
1626853820000|2021-07-21 07:50:20|433.96|431.76|434.32|432.12|434.32|432.12|433.96|431.76|0
1626853830000|2021-07-21 07:50:30|434.14|431.94|434.14|431.94|434.32|432.12|433.78|431.58|0
1626853840000|2021-07-21 07:50:40|433.78|431.58|433.78|431.58|433.86|431.66|433.59|431.39|0
1626853850000|2021-07-21 07:50:50|433.59|431.39|433.78|431.58|433.96|431.76|433.59|431.39|0
1626853860000|2021-07-21 07:51:00|433.41|431.21|433.41|431.21|433.41|431.21|433.41|431.21|0
1626853870000|2021-07-21 07:51:10|433.23|431.03|433.23|431.03|433.23|431.03|433.05|430.85|0
1626853880000|2021-07-21 07:51:20|433.41|431.21|433.59|431.39|433.59|431.39|433.41|431.21|0
1626853890000|2021-07-21 07:51:30|433.77|431.57|433.96|431.76|433.96|431.76|433.77|431.57|0
1626853900000|2021-07-21 07:51:40|433.86|431.66|434.14|431.94|434.14|431.94|433.68|431.48|0
1626853910000|2021-07-21 07:51:50|433.77|431.57|433.77|431.57|433.77|431.57|433.77|431.57|0
1626853920000|2021-07-21 07:52:00|433.59|431.39|433.59|431.39|433.59|431.39|433.59|431.39|0
1626853930000|2021-07-21 07:52:10|433.68|431.48|433.96|431.76|433.96|431.76|433.68|431.48|0
1626853940000|2021-07-21 07:52:20|434.14|431.94|434.5|432.3|434.5|432.3|434.14|431.94|0
1626853950000|2021-07-21 07:52:30|434.59|432.39|434.5|432.3|434.59|432.39|434.5|432.3|0
1626853960000|2021-07-21 07:52:40|434.87|432.67|434.87|432.67|435.05|432.85|434.87|432.67|0
1626853970000|2021-07-21 07:52:50|434.77|432.57|434.69|432.49|434.87|432.67|434.69|432.49|0
1626853980000|2021-07-21 07:53:00|434.5|432.3|434.59|432.39|434.59|432.39|434.5|432.3|0
1626853990000|2021-07-21 07:53:10|434.5|432.3|434.5|432.3|434.69|432.49|434.5|432.3|0
1626854000000|2021-07-21 07:53:20|434.41|432.21|434.69|432.49|434.69|432.49|434.41|432.21|0
1626854010000|2021-07-21 07:53:30|434.87|432.67|434.69|432.49|434.87|432.67|434.69|432.49|0
1626854020000|2021-07-21 07:53:40|434.87|432.67|434.87|432.67|435.05|432.85|434.87|432.67|0
1626854030000|2021-07-21 07:53:50|434.77|432.57|435.05|432.85|435.05|432.85|434.77|432.57|0
1626854040000|2021-07-21 07:54:00|435.42|433.22|434.87|432.67|435.42|433.22|434.87|432.67|0
1626854050000|2021-07-21 07:54:10|434.69|432.49|434.5|432.3|434.69|432.49|434.5|432.3|0
1626854060000|2021-07-21 07:54:20|434.59|432.39|434.5|432.3|434.87|432.67|434.5|432.3|0
1626854070000|2021-07-21 07:54:30|434.69|432.49|434.5|432.3|434.69|432.49|434.5|432.3|0
1626854080000|2021-07-21 07:54:40|434.32|432.12|434.14|431.94|434.32|432.12|434.14|431.94|0
1626854090000|2021-07-21 07:54:50|434.32|432.12|434.14|431.94|434.32|432.12|434.14|431.94|0
1626854100000|2021-07-21 07:55:00|434.32|432.12|434.87|432.67|434.87|432.67|434.32|432.12|0
1626854120000|2021-07-21 07:55:20|434.5|432.3|434.96|432.76|434.96|432.76|434.5|432.3|0
1626854130000|2021-07-21 07:55:30|435.05|432.85|434.68|432.48|435.05|432.85|434.68|432.48|0
1626854140000|2021-07-21 07:55:40|434.87|432.67|435.05|432.85|435.05|432.85|434.87|432.67|0
1626854150000|2021-07-21 07:55:50|434.87|432.67|435.6|433.4|435.6|433.4|434.87|432.67|0
1626854160000|2021-07-21 07:56:00|435.78|433.58|435.96|433.76|435.96|433.76|435.78|433.58|0
1626854170000|2021-07-21 07:56:10|435.78|433.58|435.78|433.58|436.15|433.95|435.78|433.58|0
1626854180000|2021-07-21 07:56:20|435.41|433.21|435.6|433.4|435.6|433.4|435.41|433.21|0
1626854200000|2021-07-21 07:56:40|435.23|433.03|435.32|433.12|435.32|433.12|435.23|433.03|0
1626854210000|2021-07-21 07:56:50|435.23|433.03|435.05|432.85|435.23|433.03|435.05|432.85|0
1626854220000|2021-07-21 07:57:00|434.87|432.67|434.87|432.67|434.95|432.75|434.87|432.67|0
1626854230000|2021-07-21 07:57:10|435.05|432.85|434.5|432.3|435.05|432.85|434.5|432.3|0
1626854240000|2021-07-21 07:57:20|434.32|432.12|433.95|431.75|434.32|432.12|433.95|431.75|0
1626854250000|2021-07-21 07:57:30|434.14|431.94|433.95|431.75|434.14|431.94|433.95|431.75|0
1626854260000|2021-07-21 07:57:40|433.77|431.57|433.77|431.57|433.77|431.57|433.77|431.57|0
1626854270000|2021-07-21 07:57:50|433.59|431.39|433.59|431.39|433.77|431.57|433.59|431.39|0
1626854280000|2021-07-21 07:58:00|433.41|431.21|433.59|431.39|433.59|431.39|433.41|431.21|0
1626854290000|2021-07-21 07:58:10|433.49|431.29|433.04|430.84|433.49|431.29|433.04|430.84|0
1626854300000|2021-07-21 07:58:20|433.22|431.02|433.22|431.02|433.22|431.02|433.22|431.02|0
1626854310000|2021-07-21 07:58:30|433.41|431.21|433.22|431.02|433.41|431.21|433.04|430.84|0
1626854320000|2021-07-21 07:58:40|433.41|431.21|433.41|431.21|433.41|431.21|433.22|431.02|0
1626854330000|2021-07-21 07:58:50|433.31|431.11|433.04|430.84|433.41|431.21|433.04|430.84|0
1626854340000|2021-07-21 07:59:00|433.13|430.93|433.13|430.93|433.31|431.11|433.13|430.93|0
1626854350000|2021-07-21 07:59:10|433.59|431.39|434.14|431.94|434.14|431.94|433.59|431.39|0
1626854360000|2021-07-21 07:59:20|434.32|432.12|434.68|432.48|434.68|432.48|434.32|432.12|0
1626854370000|2021-07-21 07:59:30|434.5|432.3|434.32|432.12|434.59|432.39|434.32|432.12|0
1626854380000|2021-07-21 07:59:40|434.5|432.3|434.68|432.48|434.68|432.48|434.5|432.3|0
1626854390000|2021-07-21 07:59:50|434.5|432.3|434.5|432.3|434.68|432.48|434.5|432.3|0
1626854400000|2021-07-21 08:00:00|434.87|432.67|434.32|432.12|434.87|432.67|433.95|431.75|0
1626854410000|2021-07-21 08:00:10|434.14|431.94|434.14|431.94|434.32|432.12|434.14|431.94|0
1626854420000|2021-07-21 08:00:20|433.77|431.57|433.59|431.39|433.95|431.75|433.59|431.39|0
1626854430000|2021-07-21 08:00:30|433.41|431.21|433.59|431.39|433.77|431.57|433.41|431.21|0
1626854440000|2021-07-21 08:00:40|433.41|431.21|433.59|431.39|433.59|431.39|433.41|431.21|0
1626854450000|2021-07-21 08:00:50|433.41|431.21|433.41|431.21|433.41|431.21|433.22|431.02|0
1626854460000|2021-07-21 08:01:00|433.22|431.02|433.04|430.84|433.22|431.02|433.04|430.84|0
1626854470000|2021-07-21 08:01:10|433.41|431.21|433.77|431.57|433.77|431.57|433.41|431.21|0
1626854480000|2021-07-21 08:01:20|433.59|431.39|433.41|431.21|433.59|431.39|433.41|431.21|0
1626854490000|2021-07-21 08:01:30|433.22|431.02|433.04|430.84|433.22|431.02|433.04|430.84|0
1626854500000|2021-07-21 08:01:40|432.86|430.66|432.76|430.56|432.86|430.66|432.76|430.56|0
1626854510000|2021-07-21 08:01:50|432.86|430.66|432.68|430.48|432.86|430.66|432.68|430.48|0
1626854520000|2021-07-21 08:02:00|432.49|430.29|432.68|430.48|432.68|430.48|432.49|430.29|0
1626854530000|2021-07-21 08:02:10|432.86|430.66|432.95|430.75|433.04|430.84|432.86|430.66|0
1626854540000|2021-07-21 08:02:20|432.86|430.66|432.76|430.56|432.86|430.66|432.68|430.48|0
1626854550000|2021-07-21 08:02:30|432.86|430.66|433.04|430.84|433.04|430.84|432.86|430.66|0
1626854560000|2021-07-21 08:02:40|432.86|430.66|432.95|430.75|433.04|430.84|432.86|430.66|0
1626854570000|2021-07-21 08:02:50|433.04|430.84|434.33|432.13|434.33|432.13|432.86|430.66|0
1626854580000|2021-07-21 08:03:00|434.51|432.31|432.67|430.47|434.69|432.49|432.67|430.47|0
1626854590000|2021-07-21 08:03:10|432.49|430.29|432.76|430.56|432.86|430.66|432.49|430.29|0
1626854600000|2021-07-21 08:03:20|432.67|430.47|431.94|429.74|432.86|430.66|431.94|429.74|0
1626854610000|2021-07-21 08:03:30|432.12|429.92|433.31|431.11|433.4|431.2|432.12|429.92|0
1626854620000|2021-07-21 08:03:40|433.22|431.02|433.04|430.84|433.22|431.02|432.86|430.66|0
1626854630000|2021-07-21 08:03:50|433.22|431.02|432.86|430.66|433.22|431.02|432.86|430.66|0
1626854640000|2021-07-21 08:04:00|433.04|430.84|433.22|431.02|433.22|431.02|433.04|430.84|0
1626854650000|2021-07-21 08:04:10|433.04|430.84|432.86|430.66|433.22|431.02|432.86|430.66|0
1626854660000|2021-07-21 08:04:20|433.04|430.84|433.22|431.02|433.22|431.02|433.04|430.84|0
1626854670000|2021-07-21 08:04:30|433.13|430.93|433.04|430.84|433.13|430.93|433.04|430.84|0
1626854680000|2021-07-21 08:04:40|432.86|430.66|432.49|430.29|432.86|430.66|432.49|430.29|0
1626854690000|2021-07-21 08:04:50|432.13|429.93|432.13|429.93|432.13|429.93|432.13|429.93|0
1626854700000|2021-07-21 08:05:00|432.21|430.01|432.13|429.93|432.31|430.11|432.13|429.93|0
1626854710000|2021-07-21 08:05:10|432.31|430.11|432.31|430.11|432.31|430.11|432.31|430.11|0
1626854720000|2021-07-21 08:05:20|432.21|430.01|432.13|429.93|432.21|430.01|431.94|429.74|0
1626854730000|2021-07-21 08:05:30|431.94|429.74|431.94|429.74|431.94|429.74|431.94|429.74|0
1626854740000|2021-07-21 08:05:40|431.76|429.56|431.4|429.2|431.76|429.56|431.4|429.2|0
1626854750000|2021-07-21 08:05:50|431.58|429.38|431.76|429.56|431.76|429.56|431.58|429.38|0
1626854760000|2021-07-21 08:06:00|431.58|429.38|431.76|429.56|431.76|429.56|431.58|429.38|0
1626854770000|2021-07-21 08:06:10|432.03|429.83|432.13|429.93|432.13|429.93|432.03|429.83|0
1626854780000|2021-07-21 08:06:20|431.94|429.74|432.13|429.93|432.13|429.93|431.94|429.74|0
1626854790000|2021-07-21 08:06:30|431.94|429.74|432.31|430.11|432.31|430.11|431.94|429.74|0
1626854800000|2021-07-21 08:06:40|432.49|430.29|432.49|430.29|432.67|430.47|432.49|430.29|0
1626854810000|2021-07-21 08:06:50|432.67|430.47|432.67|430.47|432.67|430.47|432.31|430.11|0
1626854820000|2021-07-21 08:07:00|432.49|430.29|432.49|430.29|432.49|430.29|432.49|430.29|0
1626854830000|2021-07-21 08:07:10|432.4|430.2|432.31|430.11|432.49|430.29|432.31|430.11|0
1626854840000|2021-07-21 08:07:20|432.49|430.29|432.31|430.11|432.49|430.29|432.31|430.11|0
1626854850000|2021-07-21 08:07:30|432.13|429.93|432.13|429.93|432.13|429.93|431.94|429.74|0
1626854860000|2021-07-21 08:07:40|431.94|429.74|431.76|429.56|431.94|429.74|431.76|429.56|0
1626854870000|2021-07-21 08:07:50|431.94|429.74|432.13|429.93|432.13|429.93|431.76|429.56|0
1626854880000|2021-07-21 08:08:00|431.76|429.56|431.85|429.65|431.94|429.74|431.76|429.56|0
1626854890000|2021-07-21 08:08:10|431.94|429.74|431.94|429.74|431.94|429.74|431.76|429.56|0
1626854900000|2021-07-21 08:08:20|431.76|429.56|431.76|429.56|431.76|429.56|431.58|429.38|0
1626854910000|2021-07-21 08:08:30|431.67|429.47|431.67|429.47|431.76|429.56|431.67|429.47|0
1626854920000|2021-07-21 08:08:40|431.76|429.56|431.94|429.74|431.94|429.74|431.76|429.56|0
1626854930000|2021-07-21 08:08:50|432.12|429.92|432.12|429.92|432.12|429.92|432.12|429.92|0
1626854940000|2021-07-21 08:09:00|432.31|430.11|432.12|429.92|432.31|430.11|431.94|429.74|0
1626854950000|2021-07-21 08:09:10|432.31|430.11|432.49|430.29|432.49|430.29|432.31|430.11|0
1626854960000|2021-07-21 08:09:20|432.67|430.47|432.39|430.19|432.67|430.47|432.39|430.19|0
1626854970000|2021-07-21 08:09:30|432.49|430.29|432.31|430.11|432.49|430.29|432.31|430.11|0
1626854980000|2021-07-21 08:09:40|432.49|430.29|432.49|430.29|432.67|430.47|432.49|430.29|0
1626854990000|2021-07-21 08:09:50|432.39|430.19|432.12|429.92|432.39|430.19|432.12|429.92|0
1626855000000|2021-07-21 08:10:00|432.49|430.29|432.49|430.29|432.49|430.29|432.49|430.29|0
1626855010000|2021-07-21 08:10:10|432.58|430.38|432.67|430.47|432.67|430.47|432.58|430.38|0
1626855030000|2021-07-21 08:10:30|432.76|430.56|433.04|430.84|433.04|430.84|432.76|430.56|0
1626855040000|2021-07-21 08:10:40|432.94|430.74|433.04|430.84|433.04|430.84|432.85|430.65|0
1626855050000|2021-07-21 08:10:50|432.85|430.65|432.85|430.65|432.85|430.65|432.85|430.65|0
1626855060000|2021-07-21 08:11:00|433.04|430.84|432.76|430.56|433.04|430.84|432.67|430.47|0
1626855070000|2021-07-21 08:11:10|432.85|430.65|433.03|430.83|433.03|430.83|432.85|430.65|0
1626855080000|2021-07-21 08:11:20|433.22|431.02|432.85|430.65|433.22|431.02|432.85|430.65|0
1626855090000|2021-07-21 08:11:30|433.03|430.83|433.22|431.02|433.4|431.2|433.03|430.83|0
1626855100000|2021-07-21 08:11:40|433.3|431.1|433.3|431.1|433.3|431.1|433.3|431.1|0
1626855110000|2021-07-21 08:11:50|433.58|431.38|433.4|431.2|433.58|431.38|433.4|431.2|0
1626855120000|2021-07-21 08:12:00|433.58|431.38|433.58|431.38|433.58|431.38|433.58|431.38|0
1626855130000|2021-07-21 08:12:10|433.76|431.56|433.76|431.56|433.76|431.56|433.76|431.56|0
1626855140000|2021-07-21 08:12:20|433.49|431.29|433.76|431.56|433.76|431.56|433.49|431.29|0
1626855150000|2021-07-21 08:12:30|433.95|431.75|433.76|431.56|433.95|431.75|433.67|431.47|0
1626855160000|2021-07-21 08:12:40|433.67|431.47|433.95|431.75|433.95|431.75|433.67|431.47|0
1626855170000|2021-07-21 08:12:50|434.13|431.93|433.95|431.75|434.13|431.93|433.76|431.56|0
1626855180000|2021-07-21 08:13:00|433.76|431.56|433.76|431.56|433.95|431.75|433.76|431.56|0
1626855190000|2021-07-21 08:13:10|433.85|431.65|433.76|431.56|433.95|431.75|433.76|431.56|0
1626855200000|2021-07-21 08:13:20|433.95|431.75|433.95|431.75|433.95|431.75|433.95|431.75|0
1626855210000|2021-07-21 08:13:30|434.13|431.93|433.95|431.75|434.13|431.93|433.95|431.75|0
1626855220000|2021-07-21 08:13:40|433.85|431.65|433.85|431.65|433.85|431.65|433.76|431.56|0
1626855230000|2021-07-21 08:13:50|433.76|431.56|433.95|431.75|433.95|431.75|433.76|431.56|0
1626855240000|2021-07-21 08:14:00|433.85|431.65|434.13|431.93|434.13|431.93|433.76|431.56|0
1626855250000|2021-07-21 08:14:10|434.31|432.11|434.31|432.11|434.31|432.11|434.22|432.02|0
1626855260000|2021-07-21 08:14:20|434.22|432.02|434.22|432.02|434.22|432.02|434.13|431.93|0
1626855270000|2021-07-21 08:14:30|434.31|432.11|434.31|432.11|434.31|432.11|434.13|431.93|0
1626855280000|2021-07-21 08:14:40|434.49|432.29|434.31|432.11|434.49|432.29|434.31|432.11|0
1626855290000|2021-07-21 08:14:50|434.49|432.29|434.31|432.11|434.49|432.29|434.13|431.93|0
1626855300000|2021-07-21 08:15:00|434.22|432.02|434.49|432.29|434.49|432.29|434.13|431.93|0
1626855310000|2021-07-21 08:15:10|434.58|432.38|434.58|432.38|434.58|432.38|434.58|432.38|0
1626855320000|2021-07-21 08:15:20|434.49|432.29|434.49|432.29|434.49|432.29|434.49|432.29|0
1626855330000|2021-07-21 08:15:30|434.67|432.47|434.49|432.29|434.67|432.47|434.49|432.29|0
1626855340000|2021-07-21 08:15:40|434.86|432.66|435.04|432.84|435.04|432.84|434.86|432.66|0
1626855360000|2021-07-21 08:16:00|435.22|433.02|435.22|433.02|435.22|433.02|435.22|433.02|0
1626855370000|2021-07-21 08:16:10|435.04|432.84|434.67|432.47|435.04|432.84|434.67|432.47|0
1626855380000|2021-07-21 08:16:20|434.49|432.29|434.67|432.47|434.67|432.47|434.49|432.29|0
1626855390000|2021-07-21 08:16:30|434.86|432.66|435.04|432.84|435.22|433.02|434.86|432.66|0
1626855400000|2021-07-21 08:16:40|435.22|433.02|435.22|433.02|435.22|433.02|435.22|433.02|0
1626855410000|2021-07-21 08:16:50|435.13|432.93|435.22|433.02|435.22|433.02|435.13|432.93|0
1626855420000|2021-07-21 08:17:00|435.04|432.84|434.49|432.29|435.04|432.84|434.49|432.29|0
1626855430000|2021-07-21 08:17:10|434.67|432.47|434.31|432.11|434.67|432.47|434.31|432.11|0
1626855440000|2021-07-21 08:17:20|434.13|431.93|434.31|432.11|434.31|432.11|434.13|431.93|0
1626855450000|2021-07-21 08:17:30|434.49|432.29|434.31|432.11|434.49|432.29|434.31|432.11|0
1626855470000|2021-07-21 08:17:50|434.49|432.29|434.49|432.29|434.49|432.29|434.49|432.29|0
1626855480000|2021-07-21 08:18:00|434.67|432.47|434.67|432.47|434.67|432.47|434.67|432.47|0
1626855490000|2021-07-21 08:18:10|434.31|432.11|434.67|432.47|434.67|432.47|434.31|432.11|0
1626855510000|2021-07-21 08:18:30|434.49|432.29|434.49|432.29|434.67|432.47|434.49|432.29|0
1626855520000|2021-07-21 08:18:40|434.67|432.47|434.86|432.66|434.86|432.66|434.67|432.47|0
1626855540000|2021-07-21 08:19:00|434.94|432.74|435.31|433.11|435.4|433.2|434.94|432.74|0
1626855550000|2021-07-21 08:19:10|435.04|432.84|435.04|432.84|435.04|432.84|434.86|432.66|0
1626855560000|2021-07-21 08:19:20|434.58|432.38|434.76|432.56|434.76|432.56|434.58|432.38|0
1626855580000|2021-07-21 08:19:40|434.95|432.75|434.76|432.56|434.95|432.75|434.76|432.56|0
1626855590000|2021-07-21 08:19:50|434.58|432.38|434.4|432.2|434.58|432.38|434.4|432.2|0
1626855600000|2021-07-21 08:20:00|434.58|432.38|434.58|432.38|434.58|432.38|434.58|432.38|0
1626855610000|2021-07-21 08:20:10|434.76|432.56|434.76|432.56|434.76|432.56|434.76|432.56|0
1626855620000|2021-07-21 08:20:20|434.58|432.38|434.58|432.38|434.58|432.38|434.58|432.38|0
1626855640000|2021-07-21 08:20:40|434.4|432.2|434.58|432.38|434.58|432.38|434.4|432.2|0
1626855650000|2021-07-21 08:20:50|434.4|432.2|434.4|432.2|434.58|432.38|434.4|432.2|0
1626855660000|2021-07-21 08:21:00|434.22|432.02|434.22|432.02|434.22|432.02|434.22|432.02|0
1626855670000|2021-07-21 08:21:10|434.4|432.2|434.4|432.2|434.4|432.2|434.4|432.2|0
1626855690000|2021-07-21 08:21:30|434.58|432.38|434.58|432.38|434.58|432.38|434.58|432.38|0
1626855700000|2021-07-21 08:21:40|434.76|432.56|434.76|432.56|434.76|432.56|434.76|432.56|0
1626855710000|2021-07-21 08:21:50|434.95|432.75|434.95|432.75|434.95|432.75|434.95|432.75|0
1626855720000|2021-07-21 08:22:00|435.13|432.93|434.85|432.65|435.13|432.93|434.85|432.65|0
1626855730000|2021-07-21 08:22:10|434.95|432.75|435.03|432.83|435.13|432.93|434.95|432.75|0
1626855740000|2021-07-21 08:22:20|434.95|432.75|435.13|432.93|435.31|433.11|434.95|432.75|0
1626855750000|2021-07-21 08:22:30|435.22|433.02|435.13|432.93|435.22|433.02|435.13|432.93|0
1626855770000|2021-07-21 08:22:50|435.31|433.11|435.13|432.93|435.31|433.11|435.13|432.93|0
1626855780000|2021-07-21 08:23:00|435.31|433.11|435.49|433.29|435.49|433.29|435.31|433.11|0
1626855790000|2021-07-21 08:23:10|435.68|433.48|435.68|433.48|435.68|433.48|435.49|433.29|0
1626855800000|2021-07-21 08:23:20|435.86|433.66|435.86|433.66|435.86|433.66|435.86|433.66|0
1626855810000|2021-07-21 08:23:30|436.23|434.03|436.41|434.21|436.41|434.21|436.23|434.03|0
1626855820000|2021-07-21 08:23:40|436.59|434.39|436.59|434.39|436.59|434.39|436.59|434.39|0
1626855830000|2021-07-21 08:23:50|436.78|434.58|436.59|434.39|436.78|434.58|436.59|434.39|0
1626855840000|2021-07-21 08:24:00|436.78|434.58|436.96|434.76|437.32|435.12|436.78|434.58|0
1626855850000|2021-07-21 08:24:10|437.14|434.94|437.69|435.49|437.69|435.49|437.14|434.94|0
1626855860000|2021-07-21 08:24:20|437.51|435.31|437.32|435.12|437.51|435.31|437.32|435.12|0
1626855870000|2021-07-21 08:24:30|436.96|434.76|437.14|434.94|437.14|434.94|436.96|434.76|0
1626855880000|2021-07-21 08:24:40|437.05|434.85|436.77|434.57|437.05|434.85|436.77|434.57|0
1626855890000|2021-07-21 08:24:50|436.68|434.48|436.77|434.57|436.77|434.57|436.59|434.39|0
1626855900000|2021-07-21 08:25:00|436.96|434.76|436.86|434.66|436.96|434.76|436.86|434.66|0
1626855910000|2021-07-21 08:25:10|436.96|434.76|436.77|434.57|436.96|434.76|436.77|434.57|0
1626855920000|2021-07-21 08:25:20|436.68|434.48|436.77|434.57|436.77|434.57|436.68|434.48|0
1626855930000|2021-07-21 08:25:30|436.96|434.76|436.96|434.76|436.96|434.76|436.96|434.76|0
1626855950000|2021-07-21 08:25:50|436.77|434.57|436.41|434.21|436.77|434.57|436.41|434.21|0
1626855960000|2021-07-21 08:26:00|436.13|433.93|435.86|433.66|436.13|433.93|435.86|433.66|0
1626855970000|2021-07-21 08:26:10|435.49|433.29|435.86|433.66|435.86|433.66|435.49|433.29|0
1626855980000|2021-07-21 08:26:20|435.68|433.48|435.68|433.48|435.68|433.48|435.68|433.48|0
1626855990000|2021-07-21 08:26:30|435.49|433.29|435.21|433.01|435.49|433.29|435.21|433.01|0
1626856000000|2021-07-21 08:26:40|435.31|433.11|434.76|432.56|435.31|433.11|434.76|432.56|0
1626856010000|2021-07-21 08:26:50|434.94|432.74|434.85|432.65|434.94|432.74|434.85|432.65|0
1626856020000|2021-07-21 08:27:00|435.31|433.11|435.68|433.48|435.68|433.48|435.31|433.11|0
1626856030000|2021-07-21 08:27:10|435.13|432.93|434.94|432.74|435.13|432.93|434.94|432.74|0
1626856040000|2021-07-21 08:27:20|434.76|432.56|434.94|432.74|434.94|432.74|434.76|432.56|0
1626856050000|2021-07-21 08:27:30|435.03|432.83|435.13|432.93|435.31|433.11|435.03|432.83|0
1626856060000|2021-07-21 08:27:40|435.31|433.11|435.13|432.93|435.31|433.11|435.13|432.93|0
1626856070000|2021-07-21 08:27:50|434.94|432.74|434.94|432.74|434.94|432.74|434.94|432.74|0
1626856080000|2021-07-21 08:28:00|434.76|432.56|434.94|432.74|434.94|432.74|434.76|432.56|0
1626856090000|2021-07-21 08:28:10|434.85|432.65|434.94|432.74|434.94|432.74|434.85|432.65|0
1626856100000|2021-07-21 08:28:20|435.13|432.93|435.31|433.11|435.31|433.11|435.13|432.93|0
1626856110000|2021-07-21 08:28:30|435.49|433.29|435.49|433.29|435.49|433.29|435.49|433.29|0
1626856120000|2021-07-21 08:28:40|435.67|433.47|435.67|433.47|435.67|433.47|435.49|433.29|0
1626856130000|2021-07-21 08:28:50|435.49|433.29|435.49|433.29|435.49|433.29|435.49|433.29|0
1626856140000|2021-07-21 08:29:00|435.4|433.2|435.49|433.29|435.49|433.29|435.4|433.2|0
1626856150000|2021-07-21 08:29:10|435.67|433.47|435.67|433.47|435.86|433.66|435.67|433.47|0
1626856160000|2021-07-21 08:29:20|435.49|433.29|435.4|433.2|435.49|433.29|435.4|433.2|0
1626856170000|2021-07-21 08:29:30|435.31|433.11|435.31|433.11|435.49|433.29|435.31|433.11|0
1626856180000|2021-07-21 08:29:40|435.49|433.29|435.58|433.38|435.58|433.38|435.49|433.29|0
1626856190000|2021-07-21 08:29:50|435.67|433.47|435.67|433.47|435.86|433.66|435.67|433.47|0
1626856200000|2021-07-21 08:30:00|435.86|433.66|436.04|433.84|436.04|433.84|435.67|433.47|0
1626856210000|2021-07-21 08:30:10|436.22|434.02|436.22|434.02|436.22|434.02|436.22|434.02|0
1626856220000|2021-07-21 08:30:20|436.04|433.84|436.22|434.02|436.22|434.02|436.04|433.84|0
1626856230000|2021-07-21 08:30:30|436.41|434.21|436.22|434.02|436.41|434.21|436.22|434.02|0
1626856240000|2021-07-21 08:30:40|436.41|434.21|436.59|434.39|436.59|434.39|436.41|434.21|0
1626856250000|2021-07-21 08:30:50|436.22|434.02|436.04|433.84|436.22|434.02|436.04|433.84|0
1626856260000|2021-07-21 08:31:00|435.86|433.66|435.86|433.66|435.86|433.66|435.67|433.47|0
1626856270000|2021-07-21 08:31:10|435.67|433.47|436.41|434.21|436.41|434.21|435.67|433.47|0
1626856280000|2021-07-21 08:31:20|436.59|434.39|436.77|434.57|436.77|434.57|436.59|434.39|0
1626856290000|2021-07-21 08:31:30|436.95|434.75|436.77|434.57|436.95|434.75|436.77|434.57|0
1626856300000|2021-07-21 08:31:40|436.95|434.75|436.95|434.75|437.14|434.94|436.95|434.75|0
1626856310000|2021-07-21 08:31:50|436.77|434.57|436.95|434.75|436.95|434.75|436.77|434.57|0
1626856320000|2021-07-21 08:32:00|437.14|434.94|436.77|434.57|437.14|434.94|436.77|434.57|0
1626856330000|2021-07-21 08:32:10|437.14|434.94|436.95|434.75|437.14|434.94|436.95|434.75|0
1626856340000|2021-07-21 08:32:20|436.86|434.66|437.14|434.94|437.14|434.94|436.86|434.66|0
1626856350000|2021-07-21 08:32:30|437.32|435.12|437.23|435.03|437.32|435.12|437.23|435.03|0
1626856360000|2021-07-21 08:32:40|437.14|434.94|437.32|435.12|437.32|435.12|437.14|434.94|0
1626856370000|2021-07-21 08:32:50|437.5|435.3|437.32|435.12|437.5|435.3|437.32|435.12|0
1626856380000|2021-07-21 08:33:00|437.14|434.94|437.32|435.12|437.32|435.12|437.14|434.94|0
1626856390000|2021-07-21 08:33:10|437.14|434.94|436.95|434.75|437.14|434.94|436.77|434.57|0
1626856400000|2021-07-21 08:33:20|436.86|434.66|436.95|434.75|436.95|434.75|436.77|434.57|0
1626856410000|2021-07-21 08:33:30|436.77|434.57|436.59|434.39|436.77|434.57|436.59|434.39|0
1626856420000|2021-07-21 08:33:40|436.95|434.75|436.77|434.57|436.95|434.75|436.77|434.57|0
1626856430000|2021-07-21 08:33:50|436.95|434.75|436.95|434.75|436.95|434.75|436.95|434.75|0
1626856440000|2021-07-21 08:34:00|436.77|434.57|436.59|434.39|436.77|434.57|436.59|434.39|0
1626856450000|2021-07-21 08:34:10|436.67|434.47|436.77|434.57|436.77|434.57|436.67|434.47|0
1626856460000|2021-07-21 08:34:20|436.59|434.39|436.59|434.39|436.77|434.57|436.59|434.39|0
1626856470000|2021-07-21 08:34:30|436.77|434.57|437.14|434.94|437.14|434.94|436.77|434.57|0
1626856480000|2021-07-21 08:34:40|436.77|434.57|436.95|434.75|436.95|434.75|436.77|434.57|0
1626856490000|2021-07-21 08:34:50|436.77|434.57|436.59|434.39|436.77|434.57|436.59|434.39|0
1626856500000|2021-07-21 08:35:00|436.77|434.57|437.14|434.94|437.14|434.94|436.77|434.57|0
1626856510000|2021-07-21 08:35:10|437.32|435.12|437.14|434.94|437.32|435.12|437.14|434.94|0
1626856520000|2021-07-21 08:35:20|436.95|434.75|436.59|434.39|436.95|434.75|436.59|434.39|0
1626856530000|2021-07-21 08:35:30|436.77|434.57|436.77|434.57|436.95|434.75|436.77|434.57|0
1626856540000|2021-07-21 08:35:40|436.95|434.75|436.77|434.57|436.95|434.75|436.77|434.57|0
1626856550000|2021-07-21 08:35:50|436.95|434.75|436.95|434.75|437.14|434.94|436.95|434.75|0
1626856560000|2021-07-21 08:36:00|437.14|434.94|436.95|434.75|437.14|434.94|436.95|434.75|0
1626856570000|2021-07-21 08:36:10|437.14|434.94|436.95|434.75|437.14|434.94|436.95|434.75|0
1626856580000|2021-07-21 08:36:20|437.04|434.84|437.04|434.84|437.14|434.94|436.95|434.75|0
1626856590000|2021-07-21 08:36:30|436.77|434.57|437.14|434.94|437.14|434.94|436.77|434.57|0
1626856600000|2021-07-21 08:36:40|436.95|434.75|436.95|434.75|437.14|434.94|436.95|434.75|0
1626856610000|2021-07-21 08:36:50|436.77|434.57|436.77|434.57|436.77|434.57|436.77|434.57|0
1626856620000|2021-07-21 08:37:00|436.59|434.39|436.67|434.47|436.67|434.47|436.59|434.39|0
1626856630000|2021-07-21 08:37:10|436.49|434.29|436.59|434.39|436.59|434.39|436.4|434.2|0
1626856640000|2021-07-21 08:37:20|436.4|434.2|436.59|434.39|436.59|434.39|436.4|434.2|0
1626856650000|2021-07-21 08:37:30|436.4|434.2|436.59|434.39|436.59|434.39|436.4|434.2|0
1626856660000|2021-07-21 08:37:40|436.95|434.75|436.4|434.2|436.95|434.75|436.4|434.2|0
1626856670000|2021-07-21 08:37:50|436.22|434.02|436.22|434.02|436.22|434.02|436.22|434.02|0
1626856680000|2021-07-21 08:38:00|436.4|434.2|436.4|434.2|436.4|434.2|436.4|434.2|0
1626856690000|2021-07-21 08:38:10|436.59|434.39|436.4|434.2|436.59|434.39|436.4|434.2|0
1626856700000|2021-07-21 08:38:20|436.59|434.39|436.4|434.2|436.59|434.39|436.4|434.2|0
1626856710000|2021-07-21 08:38:30|436.59|434.39|436.58|434.38|436.59|434.39|436.58|434.38|0
1626856720000|2021-07-21 08:38:40|436.4|434.2|436.58|434.38|436.58|434.38|436.4|434.2|0
1626856730000|2021-07-21 08:38:50|436.67|434.47|436.4|434.2|436.67|434.47|436.4|434.2|0
1626856740000|2021-07-21 08:39:00|436.58|434.38|436.77|434.57|436.77|434.57|436.58|434.38|0
1626856760000|2021-07-21 08:39:20|436.86|434.66|436.77|434.57|436.95|434.75|436.77|434.57|0
1626856770000|2021-07-21 08:39:30|436.86|434.66|436.86|434.66|436.86|434.66|436.77|434.57|0
1626856780000|2021-07-21 08:39:40|436.4|434.2|436.4|434.2|436.4|434.2|436.4|434.2|0
1626856790000|2021-07-21 08:39:50|436.49|434.29|436.22|434.02|436.49|434.29|436.22|434.02|0
1626856800000|2021-07-21 08:40:00|436.58|434.38|436.4|434.2|436.58|434.38|436.22|434.02|0
1626856810000|2021-07-21 08:40:10|436.22|434.02|436.22|434.02|436.22|434.02|436.22|434.02|0
1626856820000|2021-07-21 08:40:20|436.4|434.2|436.4|434.2|436.4|434.2|436.22|434.02|0
1626856830000|2021-07-21 08:40:30|436.49|434.29|436.58|434.38|436.58|434.38|436.4|434.2|0
1626856840000|2021-07-21 08:40:40|436.4|434.2|436.03|433.83|436.4|434.2|436.03|433.83|0
1626856850000|2021-07-21 08:40:50|436.22|434.02|436.03|433.83|436.22|434.02|436.03|433.83|0
1626856860000|2021-07-21 08:41:00|435.85|433.65|435.94|433.74|435.94|433.74|435.85|433.65|0
1626856870000|2021-07-21 08:41:10|435.85|433.65|435.94|433.74|436.03|433.83|435.85|433.65|0
1626856880000|2021-07-21 08:41:20|435.85|433.65|436.22|434.02|436.22|434.02|435.85|433.65|0
1626856890000|2021-07-21 08:41:30|436.03|433.83|436.03|433.83|436.03|433.83|436.03|433.83|0
1626856900000|2021-07-21 08:41:40|435.85|433.65|435.85|433.65|435.85|433.65|435.85|433.65|0
1626856910000|2021-07-21 08:41:50|436.03|433.83|436.03|433.83|436.03|433.83|435.85|433.65|0
1626856920000|2021-07-21 08:42:00|436.12|433.92|436.22|434.02|436.4|434.2|436.12|433.92|0
1626856930000|2021-07-21 08:42:10|436.12|433.92|436.4|434.2|436.4|434.2|436.12|433.92|0
1626856940000|2021-07-21 08:42:20|436.22|434.02|436.03|433.83|436.22|434.02|436.03|433.83|0
1626856960000|2021-07-21 08:42:40|436.22|434.02|436.03|433.83|436.22|434.02|436.03|433.83|0
1626856970000|2021-07-21 08:42:50|436.22|434.02|435.94|433.74|436.22|434.02|435.85|433.65|0
1626856980000|2021-07-21 08:43:00|435.85|433.65|436.22|434.02|436.22|434.02|435.85|433.65|0
1626856990000|2021-07-21 08:43:10|436.12|433.92|436.3|434.1|436.4|434.2|436.12|433.92|0
1626857000000|2021-07-21 08:43:20|436.22|434.02|436.03|433.83|436.22|434.02|436.03|433.83|0
1626857010000|2021-07-21 08:43:30|436.22|434.02|435.85|433.65|436.22|434.02|435.85|433.65|0
1626857020000|2021-07-21 08:43:40|436.03|433.83|436.03|433.83|436.22|434.02|436.03|433.83|0
1626857030000|2021-07-21 08:43:50|436.22|434.02|436.22|434.02|436.22|434.02|436.12|433.92|0
1626857040000|2021-07-21 08:44:00|436.03|433.83|436.12|433.92|436.12|433.92|436.03|433.83|0
1626857050000|2021-07-21 08:44:10|436.22|434.02|436.03|433.83|436.22|434.02|436.03|433.83|0
1626857060000|2021-07-21 08:44:20|436.12|433.92|436.03|433.83|436.12|433.92|436.03|433.83|0
1626857070000|2021-07-21 08:44:30|436.22|434.02|436.22|434.02|436.22|434.02|436.22|434.02|0
1626857080000|2021-07-21 08:44:40|436.3|434.1|436.3|434.1|436.3|434.1|436.3|434.1|0
1626857090000|2021-07-21 08:44:50|436.4|434.2|436.03|433.83|436.4|434.2|435.85|433.65|0
1626857100000|2021-07-21 08:45:00|435.85|433.65|436.58|434.38|436.58|434.38|435.85|433.65|0
1626857110000|2021-07-21 08:45:10|436.49|434.29|436.76|434.56|436.76|434.56|436.4|434.2|0
1626857120000|2021-07-21 08:45:20|436.58|434.38|436.22|434.02|436.58|434.38|436.22|434.02|0
1626857130000|2021-07-21 08:45:30|436.4|434.2|436.03|433.83|436.4|434.2|436.03|433.83|0
1626857140000|2021-07-21 08:45:40|435.85|433.65|435.85|433.65|435.85|433.65|435.85|433.65|0
1626857150000|2021-07-21 08:45:50|436.03|433.83|435.85|433.65|436.03|433.83|435.85|433.65|0
1626857160000|2021-07-21 08:46:00|435.67|433.47|435.75|433.55|435.75|433.55|435.67|433.47|0
1626857170000|2021-07-21 08:46:10|435.85|433.65|435.85|433.65|436.03|433.83|435.85|433.65|0
1626857180000|2021-07-21 08:46:20|436.03|433.83|435.85|433.65|436.03|433.83|435.85|433.65|0
1626857190000|2021-07-21 08:46:30|435.67|433.47|435.85|433.65|435.85|433.65|435.67|433.47|0
1626857200000|2021-07-21 08:46:40|435.94|433.74|435.67|433.47|435.94|433.74|435.67|433.47|0
1626857210000|2021-07-21 08:46:50|435.85|433.65|435.85|433.65|435.85|433.65|435.85|433.65|0
1626857220000|2021-07-21 08:47:00|436.03|433.83|436.03|433.83|436.03|433.83|436.03|433.83|0
1626857230000|2021-07-21 08:47:10|435.85|433.65|435.85|433.65|436.03|433.83|435.85|433.65|0
1626857250000|2021-07-21 08:47:30|435.67|433.47|435.85|433.65|435.85|433.65|435.67|433.47|0
1626857260000|2021-07-21 08:47:40|436.03|433.83|436.21|434.01|436.21|434.01|436.03|433.83|0
1626857270000|2021-07-21 08:47:50|436.12|433.92|436.4|434.2|436.4|434.2|436.12|433.92|0
1626857280000|2021-07-21 08:48:00|436.3|434.1|436.4|434.2|436.4|434.2|436.21|434.01|0
1626857290000|2021-07-21 08:48:10|436.3|434.1|436.21|434.01|436.4|434.2|436.21|434.01|0
1626857300000|2021-07-21 08:48:20|435.94|433.74|435.94|433.74|435.94|433.74|435.94|433.74|0
1626857310000|2021-07-21 08:48:30|436.03|433.83|436.03|433.83|436.21|434.01|436.03|433.83|0
1626857320000|2021-07-21 08:48:40|436.21|434.01|436.03|433.83|436.21|434.01|436.03|433.83|0
1626857330000|2021-07-21 08:48:50|436.21|434.01|436.03|433.83|436.21|434.01|436.03|433.83|0
1626857340000|2021-07-21 08:49:00|436.21|434.01|436.03|433.83|436.21|434.01|436.03|433.83|0
1626857350000|2021-07-21 08:49:10|436.21|434.01|436.21|434.01|436.21|434.01|436.03|433.83|0
1626857370000|2021-07-21 08:49:30|436.12|433.92|436.21|434.01|436.21|434.01|436.12|433.92|0
1626857380000|2021-07-21 08:49:40|436.03|433.83|436.03|433.83|436.03|433.83|436.03|433.83|0
1626857390000|2021-07-21 08:49:50|436.21|434.01|436.03|433.83|436.21|434.01|436.03|433.83|0
1626857410000|2021-07-21 08:50:10|436.21|434.01|436.4|434.2|436.4|434.2|436.21|434.01|0
1626857420000|2021-07-21 08:50:20|436.48|434.28|436.48|434.28|436.48|434.28|436.48|434.28|0
1626857430000|2021-07-21 08:50:30|436.4|434.2|436.58|434.38|436.58|434.38|436.4|434.2|0
1626857440000|2021-07-21 08:50:40|436.76|434.56|436.58|434.38|436.76|434.56|436.58|434.38|0
1626857450000|2021-07-21 08:50:50|436.67|434.47|436.76|434.56|436.76|434.56|436.67|434.47|0
1626857460000|2021-07-21 08:51:00|436.95|434.75|437.31|435.11|437.31|435.11|436.95|434.75|0
1626857470000|2021-07-21 08:51:10|436.95|434.75|437.03|434.83|437.03|434.83|436.95|434.75|0
1626857480000|2021-07-21 08:51:20|437.13|434.93|436.95|434.75|437.13|434.93|436.95|434.75|0
1626857490000|2021-07-21 08:51:30|436.76|434.56|436.76|434.56|436.76|434.56|436.76|434.56|0
1626857500000|2021-07-21 08:51:40|436.95|434.75|436.76|434.56|436.95|434.75|436.76|434.56|0
1626857510000|2021-07-21 08:51:50|436.94|434.74|436.85|434.65|436.94|434.74|436.85|434.65|0
1626857520000|2021-07-21 08:52:00|436.76|434.56|436.58|434.38|436.94|434.74|436.58|434.38|0
1626857530000|2021-07-21 08:52:10|436.67|434.47|436.58|434.38|436.76|434.56|436.58|434.38|0
1626857540000|2021-07-21 08:52:20|436.48|434.28|436.4|434.2|436.58|434.38|436.4|434.2|0
1626857550000|2021-07-21 08:52:30|436.58|434.38|436.58|434.38|436.58|434.38|436.58|434.38|0
1626857560000|2021-07-21 08:52:40|436.4|434.2|436.76|434.56|436.76|434.56|436.4|434.2|0
1626857570000|2021-07-21 08:52:50|436.94|434.74|436.94|434.74|436.94|434.74|436.85|434.65|0
1626857580000|2021-07-21 08:53:00|436.85|434.65|436.94|434.74|436.94|434.74|436.76|434.56|0
1626857590000|2021-07-21 08:53:10|436.76|434.56|436.94|434.74|436.94|434.74|436.76|434.56|0
1626857600000|2021-07-21 08:53:20|436.76|434.56|436.94|434.74|436.94|434.74|436.76|434.56|0
1626857610000|2021-07-21 08:53:30|436.76|434.56|436.58|434.38|436.76|434.56|436.58|434.38|0
1626857620000|2021-07-21 08:53:40|436.39|434.19|436.21|434.01|436.39|434.19|436.03|433.83|0
1626857630000|2021-07-21 08:53:50|436.3|434.1|436.21|434.01|436.3|434.1|436.21|434.01|0
1626857640000|2021-07-21 08:54:00|436.03|433.83|436.03|433.83|436.03|433.83|436.03|433.83|0
1626857650000|2021-07-21 08:54:10|435.85|433.65|436.03|433.83|436.03|433.83|435.85|433.65|0
1626857670000|2021-07-21 08:54:30|436.21|434.01|436.21|434.01|436.39|434.19|436.21|434.01|0
1626857680000|2021-07-21 08:54:40|436.03|433.83|436.03|433.83|436.03|433.83|436.03|433.83|0
1626857690000|2021-07-21 08:54:50|435.93|433.73|435.84|433.64|436.03|433.83|435.84|433.64|0
1626857700000|2021-07-21 08:55:00|436.03|433.83|435.84|433.64|436.03|433.83|435.84|433.64|0
1626857720000|2021-07-21 08:55:20|436.21|434.01|436.3|434.1|436.3|434.1|436.21|434.01|0
1626857730000|2021-07-21 08:55:30|436.21|434.01|436.12|433.92|436.21|434.01|436.03|433.83|0
1626857740000|2021-07-21 08:55:40|436.03|433.83|436.21|434.01|436.21|434.01|436.03|433.83|0
1626857750000|2021-07-21 08:55:50|435.84|433.64|436.21|434.01|436.21|434.01|435.84|433.64|0
1626857760000|2021-07-21 08:56:00|436.03|433.83|436.03|433.83|436.03|433.83|436.03|433.83|0
1626857770000|2021-07-21 08:56:10|436.21|434.01|436.39|434.19|436.58|434.38|436.21|434.01|0
1626857780000|2021-07-21 08:56:20|436.21|434.01|436.12|433.92|436.39|434.19|436.12|433.92|0
1626857790000|2021-07-21 08:56:30|436.39|434.19|436.21|434.01|436.39|434.19|436.21|434.01|0
1626857800000|2021-07-21 08:56:40|436.39|434.19|436.21|434.01|436.39|434.19|436.21|434.01|0
1626857810000|2021-07-21 08:56:50|436.11|433.91|435.84|433.64|436.11|433.91|435.84|433.64|0
1626857820000|2021-07-21 08:57:00|436.03|433.83|436.21|434.01|436.21|434.01|436.03|433.83|0
1626857830000|2021-07-21 08:57:10|436.3|434.1|436.21|434.01|436.39|434.19|436.21|434.01|0
1626857840000|2021-07-21 08:57:20|436.39|434.19|436.21|434.01|436.39|434.19|436.21|434.01|0
1626857850000|2021-07-21 08:57:30|436.03|433.83|436.21|434.01|436.21|434.01|436.03|433.83|0
1626857860000|2021-07-21 08:57:40|436.39|434.19|436.21|434.01|436.39|434.19|436.21|434.01|0
1626857870000|2021-07-21 08:57:50|435.93|433.73|436.03|433.83|436.03|433.83|435.84|433.64|0
1626857880000|2021-07-21 08:58:00|435.93|433.73|435.84|433.64|436.03|433.83|435.84|433.64|0
1626857890000|2021-07-21 08:58:10|435.66|433.46|435.66|433.46|435.66|433.46|435.66|433.46|0
1626857900000|2021-07-21 08:58:20|435.84|433.64|435.66|433.46|435.84|433.64|435.66|433.46|0
1626857910000|2021-07-21 08:58:30|435.84|433.64|436.03|433.83|436.03|433.83|435.84|433.64|0
1626857920000|2021-07-21 08:58:40|435.84|433.64|435.48|433.28|435.84|433.64|435.48|433.28|0
1626857930000|2021-07-21 08:58:50|435.29|433.09|435.2|433|435.29|433.09|435.2|433|0
1626857940000|2021-07-21 08:59:00|435.29|433.09|435.48|433.28|435.48|433.28|435.29|433.09|0
1626857970000|2021-07-21 08:59:30|435.29|433.09|435.2|433|435.29|433.09|435.11|432.91|0
1626857980000|2021-07-21 08:59:40|435.29|433.09|435.66|433.46|435.66|433.46|435.29|433.09|0
1626857990000|2021-07-21 08:59:50|435.84|433.64|435.66|433.46|435.84|433.64|435.66|433.46|0
1626858000000|2021-07-21 09:00:00|435.84|433.64|435.84|433.64|436.03|433.83|435.84|433.64|0
1626858010000|2021-07-21 09:00:10|435.66|433.46|435.48|433.28|435.66|433.46|435.48|433.28|0
1626858020000|2021-07-21 09:00:20|435.66|433.46|435.48|433.28|435.66|433.46|435.48|433.28|0
1626858030000|2021-07-21 09:00:30|435.66|433.46|435.29|433.09|435.66|433.46|435.29|433.09|0
1626858040000|2021-07-21 09:00:40|435.48|433.28|435.11|432.91|435.48|433.28|435.11|432.91|0
1626858050000|2021-07-21 09:00:50|434.93|432.73|435.29|433.09|435.29|433.09|434.93|432.73|0
1626858060000|2021-07-21 09:01:00|435.11|432.91|435.11|432.91|435.11|432.91|435.11|432.91|0
1626858070000|2021-07-21 09:01:10|434.93|432.73|434.93|432.73|435.02|432.82|434.93|432.73|0
1626858080000|2021-07-21 09:01:20|434.74|432.54|434.74|432.54|434.74|432.54|434.74|432.54|0
1626858090000|2021-07-21 09:01:30|434.56|432.36|434.65|432.45|434.74|432.54|434.56|432.36|0
1626858100000|2021-07-21 09:01:40|434.56|432.36|434.38|432.18|434.56|432.36|434.38|432.18|0
1626858110000|2021-07-21 09:01:50|434.56|432.36|434.56|432.36|434.56|432.36|434.38|432.18|0
1626858120000|2021-07-21 09:02:00|434.38|432.18|434.38|432.18|434.38|432.18|434.2|432|0
1626858130000|2021-07-21 09:02:10|434.28|432.08|434.38|432.18|434.38|432.18|434.28|432.08|0
1626858140000|2021-07-21 09:02:20|434.2|432|434.2|432|434.38|432.18|434.2|432|0
1626858150000|2021-07-21 09:02:30|433.83|431.63|433.83|431.63|433.83|431.63|433.83|431.63|0
1626858160000|2021-07-21 09:02:40|434.01|431.81|433.65|431.45|434.01|431.81|433.65|431.45|0
1626858180000|2021-07-21 09:03:00|433.83|431.63|434.01|431.81|434.2|432|433.83|431.63|0
1626858190000|2021-07-21 09:03:10|434.38|432.18|434.38|432.18|434.38|432.18|434.28|432.08|0
1626858200000|2021-07-21 09:03:20|434.56|432.36|434.56|432.36|434.74|432.54|434.56|432.36|0
1626858210000|2021-07-21 09:03:30|434.74|432.54|434.74|432.54|434.74|432.54|434.56|432.36|0
1626858220000|2021-07-21 09:03:40|434.56|432.36|434.38|432.18|434.56|432.36|434.38|432.18|0
1626858230000|2021-07-21 09:03:50|434.2|432|434.56|432.36|434.56|432.36|434.2|432|0
1626858240000|2021-07-21 09:04:00|434.38|432.18|434.65|432.45|434.65|432.45|434.38|432.18|0
1626858250000|2021-07-21 09:04:10|434.38|432.18|434.38|432.18|434.38|432.18|434.38|432.18|0
1626858260000|2021-07-21 09:04:20|434.56|432.36|434.56|432.36|434.56|432.36|434.56|432.36|0
1626858270000|2021-07-21 09:04:30|434.74|432.54|434.74|432.54|434.74|432.54|434.74|432.54|0
1626858280000|2021-07-21 09:04:40|434.65|432.45|434.74|432.54|434.74|432.54|434.65|432.45|0
1626858300000|2021-07-21 09:05:00|434.93|432.73|434.65|432.45|434.93|432.73|434.56|432.36|0
1626858310000|2021-07-21 09:05:10|434.56|432.36|434.74|432.54|434.74|432.54|434.56|432.36|0
1626858320000|2021-07-21 09:05:20|434.38|432.18|434.38|432.18|434.38|432.18|434.38|432.18|0
1626858330000|2021-07-21 09:05:30|434.56|432.36|434.56|432.36|434.56|432.36|434.56|432.36|0
1626858340000|2021-07-21 09:05:40|434.74|432.54|434.93|432.73|434.93|432.73|434.74|432.54|0
1626858350000|2021-07-21 09:05:50|435.11|432.91|435.11|432.91|435.11|432.91|435.11|432.91|0
1626858360000|2021-07-21 09:06:00|435.29|433.09|435.11|432.91|435.29|433.09|435.11|432.91|0
1626858370000|2021-07-21 09:06:10|435.29|433.09|435.29|433.09|435.29|433.09|435.29|433.09|0
1626858390000|2021-07-21 09:06:30|435.2|433|435.2|433|435.2|433|435.11|432.91|0
1626858400000|2021-07-21 09:06:40|435.29|433.09|435.47|433.27|435.47|433.27|435.29|433.09|0
1626858410000|2021-07-21 09:06:50|435.56|433.36|435.56|433.36|435.56|433.36|435.56|433.36|0
1626858420000|2021-07-21 09:07:00|435.66|433.46|435.47|433.27|435.66|433.46|435.47|433.27|0
1626858430000|2021-07-21 09:07:10|435.38|433.18|435.47|433.27|435.47|433.27|435.38|433.18|0
1626858440000|2021-07-21 09:07:20|435.29|433.09|435.29|433.09|435.29|433.09|435.11|432.91|0
1626858450000|2021-07-21 09:07:30|435.47|433.27|435.47|433.27|435.47|433.27|435.29|433.09|0
1626858460000|2021-07-21 09:07:40|435.66|433.46|435.84|433.64|435.84|433.64|435.66|433.46|0
1626858470000|2021-07-21 09:07:50|435.66|433.46|435.66|433.46|435.66|433.46|435.66|433.46|0
1626858480000|2021-07-21 09:08:00|435.47|433.27|435.47|433.27|435.47|433.27|435.47|433.27|0
1626858490000|2021-07-21 09:08:10|435.29|433.09|435.47|433.27|435.47|433.27|435.29|433.09|0
1626858500000|2021-07-21 09:08:20|435.29|433.09|434.92|432.72|435.29|433.09|434.92|432.72|0
1626858510000|2021-07-21 09:08:30|434.74|432.54|434.38|432.18|434.74|432.54|434.38|432.18|0
1626858520000|2021-07-21 09:08:40|434.19|431.99|434.19|431.99|434.19|431.99|434.01|431.81|0
1626858530000|2021-07-21 09:08:50|434.38|432.18|434.01|431.81|434.38|432.18|434.01|431.81|0
1626858540000|2021-07-21 09:09:00|433.83|431.63|433.64|431.44|433.83|431.63|433.64|431.44|0
1626858550000|2021-07-21 09:09:10|433.83|431.63|434.1|431.9|434.1|431.9|433.83|431.63|0
1626858560000|2021-07-21 09:09:20|434.01|431.81|434.01|431.81|434.01|431.81|433.83|431.63|0
1626858580000|2021-07-21 09:09:40|434.19|431.99|434.19|431.99|434.19|431.99|434.19|431.99|0
1626858590000|2021-07-21 09:09:50|433.83|431.63|434.01|431.81|434.01|431.81|433.83|431.63|0
1626858600000|2021-07-21 09:10:00|433.83|431.63|433.73|431.53|433.83|431.63|433.73|431.53|0
1626858610000|2021-07-21 09:10:10|433.83|431.63|434.01|431.81|434.01|431.81|433.83|431.63|0
1626858630000|2021-07-21 09:10:30|434.1|431.9|434.56|432.36|434.56|432.36|434.1|431.9|0
1626858640000|2021-07-21 09:10:40|434.37|432.17|434.37|432.17|434.37|432.17|434.37|432.17|0
1626858650000|2021-07-21 09:10:50|434.01|431.81|434.19|431.99|434.19|431.99|434.01|431.81|0
1626858660000|2021-07-21 09:11:00|434.01|431.81|434.01|431.81|434.01|431.81|434.01|431.81|0
1626858670000|2021-07-21 09:11:10|434.19|431.99|434.19|431.99|434.19|431.99|434.19|431.99|0
1626858680000|2021-07-21 09:11:20|434.28|432.08|434.19|431.99|434.37|432.17|434.19|431.99|0
1626858690000|2021-07-21 09:11:30|434.37|432.17|434.19|431.99|434.37|432.17|434.19|431.99|0
1626858700000|2021-07-21 09:11:40|434.37|432.17|434.37|432.17|434.37|432.17|434.37|432.17|0
1626858710000|2021-07-21 09:11:50|434.19|431.99|434.19|431.99|434.19|431.99|434.01|431.81|0
1626858720000|2021-07-21 09:12:00|434.37|432.17|434.56|432.36|434.56|432.36|434.37|432.17|0
1626858730000|2021-07-21 09:12:10|434.37|432.17|434.37|432.17|434.37|432.17|434.28|432.08|0
1626858740000|2021-07-21 09:12:20|434.56|432.36|434.56|432.36|434.56|432.36|434.46|432.26|0
1626858750000|2021-07-21 09:12:30|434.74|432.54|434.56|432.36|434.74|432.54|434.56|432.36|0
1626858760000|2021-07-21 09:12:40|434.37|432.17|434.37|432.17|434.37|432.17|434.37|432.17|0
1626858770000|2021-07-21 09:12:50|434.19|431.99|434.37|432.17|434.37|432.17|434.19|431.99|0
1626858780000|2021-07-21 09:13:00|434.19|431.99|434.19|431.99|434.19|431.99|434.19|431.99|0
1626858790000|2021-07-21 09:13:10|434.01|431.81|433.91|431.71|434.01|431.81|433.91|431.71|0
1626858800000|2021-07-21 09:13:20|433.83|431.63|433.64|431.44|433.83|431.63|433.64|431.44|0
1626858810000|2021-07-21 09:13:30|433.83|431.63|433.64|431.44|433.83|431.63|433.64|431.44|0
1626858830000|2021-07-21 09:13:50|433.46|431.26|433.46|431.26|433.46|431.26|433.46|431.26|0
1626858860000|2021-07-21 09:14:20|433.28|431.08|433.28|431.08|433.46|431.26|433.28|431.08|0
1626858870000|2021-07-21 09:14:30|433.46|431.26|433.46|431.26|433.46|431.26|433.28|431.08|0
1626858880000|2021-07-21 09:14:40|433.28|431.08|433.46|431.26|433.46|431.26|433.28|431.08|0
1626858890000|2021-07-21 09:14:50|433.28|431.08|433.64|431.44|433.64|431.44|433.28|431.08|0
1626858900000|2021-07-21 09:15:00|433.82|431.62|433.73|431.53|433.82|431.62|433.73|431.53|0
1626858910000|2021-07-21 09:15:10|433.64|431.44|433.46|431.26|433.82|431.62|433.46|431.26|0
1626858920000|2021-07-21 09:15:20|433.64|431.44|433.82|431.62|433.82|431.62|433.64|431.44|0
1626858930000|2021-07-21 09:15:30|434.01|431.81|434.01|431.81|434.01|431.81|434.01|431.81|0
1626858940000|2021-07-21 09:15:40|433.91|431.71|433.91|431.71|433.91|431.71|433.91|431.71|0
1626858950000|2021-07-21 09:15:50|434.01|431.81|434.01|431.81|434.01|431.81|433.82|431.62|0
1626858970000|2021-07-21 09:16:10|434.19|431.99|434.19|431.99|434.19|431.99|434.01|431.81|0
1626858980000|2021-07-21 09:16:20|434.01|431.81|434.01|431.81|434.19|431.99|434.01|431.81|0
1626858990000|2021-07-21 09:16:30|434.19|431.99|434.37|432.17|434.37|432.17|434.19|431.99|0
1626859000000|2021-07-21 09:16:40|434.46|432.26|434.37|432.17|434.46|432.26|434.37|432.17|0
1626859010000|2021-07-21 09:16:50|434.46|432.26|434.55|432.35|434.55|432.35|434.37|432.17|0
1626859020000|2021-07-21 09:17:00|434.37|432.17|434.37|432.17|434.37|432.17|434.37|432.17|0
1626859030000|2021-07-21 09:17:10|434.55|432.35|434.55|432.35|434.55|432.35|434.55|432.35|0
1626859040000|2021-07-21 09:17:20|434.46|432.26|434.46|432.26|434.46|432.26|434.46|432.26|0
1626859050000|2021-07-21 09:17:30|434.37|432.17|434.92|432.72|434.92|432.72|434.37|432.17|0
1626859060000|2021-07-21 09:17:40|434.74|432.54|434.74|432.54|434.74|432.54|434.74|432.54|0
1626859070000|2021-07-21 09:17:50|434.92|432.72|434.74|432.54|434.92|432.72|434.74|432.54|0
1626859080000|2021-07-21 09:18:00|434.92|432.72|435.1|432.9|435.1|432.9|434.92|432.72|0
1626859090000|2021-07-21 09:18:10|435.29|433.09|435.47|433.27|435.47|433.27|435.29|433.09|0
1626859100000|2021-07-21 09:18:20|435.29|433.09|435.29|433.09|435.29|433.09|435.29|433.09|0
1626859110000|2021-07-21 09:18:30|435.47|433.27|435.47|433.27|435.47|433.27|435.47|433.27|0
1626859130000|2021-07-21 09:18:50|435.56|433.36|435.56|433.36|435.56|433.36|435.56|433.36|0
1626859140000|2021-07-21 09:19:00|435.28|433.08|435.37|433.17|435.37|433.17|435.28|433.08|0
1626859150000|2021-07-21 09:19:10|435.28|433.08|435.47|433.27|435.47|433.27|435.28|433.08|0
1626859160000|2021-07-21 09:19:20|435.65|433.45|435.65|433.45|435.65|433.45|435.65|433.45|0
1626859170000|2021-07-21 09:19:30|435.47|433.27|435.47|433.27|435.65|433.45|435.47|433.27|0
1626859180000|2021-07-21 09:19:40|435.56|433.36|435.47|433.27|435.56|433.36|435.47|433.27|0
1626859190000|2021-07-21 09:19:50|435.56|433.36|435.47|433.27|435.56|433.36|435.47|433.27|0
1626859200000|2021-07-21 09:20:00|435.65|433.45|435.65|433.45|435.65|433.45|435.47|433.27|0
1626859210000|2021-07-21 09:20:10|435.55|433.35|435.65|433.45|435.65|433.45|435.55|433.35|0
1626859220000|2021-07-21 09:20:20|435.55|433.35|435.65|433.45|435.65|433.45|435.55|433.35|0
1626859230000|2021-07-21 09:20:30|435.83|433.63|435.83|433.63|435.83|433.63|435.83|433.63|0
1626859240000|2021-07-21 09:20:40|435.92|433.72|436.02|433.82|436.02|433.82|435.92|433.72|0
1626859250000|2021-07-21 09:20:50|435.83|433.63|435.83|433.63|435.83|433.63|435.83|433.63|0
1626859260000|2021-07-21 09:21:00|435.74|433.54|435.65|433.45|435.74|433.54|435.65|433.45|0
1626859270000|2021-07-21 09:21:10|435.47|433.27|435.1|432.9|435.47|433.27|435.1|432.9|0
1626859280000|2021-07-21 09:21:20|435.28|433.08|435.19|432.99|435.28|433.08|435.19|432.99|0
1626859290000|2021-07-21 09:21:30|435.1|432.9|435.28|433.08|435.28|433.08|435.1|432.9|0
1626859300000|2021-07-21 09:21:40|435.1|432.9|435.01|432.81|435.1|432.9|434.92|432.72|0
1626859310000|2021-07-21 09:21:50|434.92|432.72|435.01|432.81|435.01|432.81|434.92|432.72|0
1626859320000|2021-07-21 09:22:00|434.92|432.72|435.47|433.27|435.47|433.27|434.92|432.72|0
1626859330000|2021-07-21 09:22:10|435.37|433.17|435.28|433.08|435.47|433.27|435.28|433.08|0
1626859340000|2021-07-21 09:22:20|435.37|433.17|435.47|433.27|435.55|433.35|435.37|433.17|0
1626859350000|2021-07-21 09:22:30|435.65|433.45|435.47|433.27|435.65|433.45|435.47|433.27|0
1626859360000|2021-07-21 09:22:40|435.65|433.45|435.65|433.45|435.65|433.45|435.47|433.27|0
1626859370000|2021-07-21 09:22:50|435.83|433.63|436.01|433.81|436.01|433.81|435.83|433.63|0
1626859380000|2021-07-21 09:23:00|436.1|433.9|436.01|433.81|436.1|433.9|436.01|433.81|0
1626859390000|2021-07-21 09:23:10|436.2|434|436.2|434|436.2|434|436.2|434|0
1626859400000|2021-07-21 09:23:20|436.01|433.81|436.2|434|436.2|434|436.01|433.81|0
1626859430000|2021-07-21 09:23:50|436.38|434.18|436.2|434|436.38|434.18|436.2|434|0
1626859440000|2021-07-21 09:24:00|436.38|434.18|436.2|434|436.38|434.18|436.2|434|0
1626859450000|2021-07-21 09:24:10|436.38|434.18|436.38|434.18|436.38|434.18|436.38|434.18|0
1626859460000|2021-07-21 09:24:20|436.56|434.36|436.75|434.55|436.75|434.55|436.56|434.36|0
1626859470000|2021-07-21 09:24:30|436.56|434.36|436.75|434.55|436.75|434.55|436.56|434.36|0
1626859480000|2021-07-21 09:24:40|436.65|434.45|436.75|434.55|436.75|434.55|436.65|434.45|0
1626859490000|2021-07-21 09:24:50|436.65|434.45|436.75|434.55|436.75|434.55|436.65|434.45|0
1626859500000|2021-07-21 09:25:00|436.56|434.36|436.56|434.36|436.56|434.36|436.56|434.36|0
1626859510000|2021-07-21 09:25:10|436.65|434.45|436.65|434.45|436.65|434.45|436.56|434.36|0
1626859520000|2021-07-21 09:25:20|436.56|434.36|436.56|434.36|436.56|434.36|436.56|434.36|0
1626859530000|2021-07-21 09:25:30|436.38|434.18|436.47|434.27|436.47|434.27|436.38|434.18|0
1626859540000|2021-07-21 09:25:40|436.56|434.36|436.38|434.18|436.56|434.36|436.38|434.18|0
1626859560000|2021-07-21 09:26:00|436.2|434|436.2|434|436.2|434|436.2|434|0
1626859570000|2021-07-21 09:26:10|436.01|433.81|436.01|433.81|436.01|433.81|436.01|433.81|0
1626859580000|2021-07-21 09:26:20|435.83|433.63|436.38|434.18|436.38|434.18|435.83|433.63|0
1626859590000|2021-07-21 09:26:30|436.2|434|436.2|434|436.38|434.18|436.2|434|0
1626859610000|2021-07-21 09:26:50|436.1|433.9|436.01|433.81|436.1|433.9|435.92|433.72|0
1626859620000|2021-07-21 09:27:00|435.92|433.72|435.92|433.72|435.92|433.72|435.92|433.72|0
1626859630000|2021-07-21 09:27:10|436.2|434|436.01|433.81|436.2|434|436.01|433.81|0
1626859640000|2021-07-21 09:27:20|435.83|433.63|435.73|433.53|435.83|433.63|435.73|433.53|0
1626859650000|2021-07-21 09:27:30|435.83|433.63|435.73|433.53|435.83|433.63|435.73|433.53|0
1626859660000|2021-07-21 09:27:40|435.83|433.63|435.46|433.26|435.83|433.63|435.46|433.26|0
1626859670000|2021-07-21 09:27:50|435.55|433.35|436.01|433.81|436.01|433.81|435.55|433.35|0
1626859680000|2021-07-21 09:28:00|435.83|433.63|435.83|433.63|436.01|433.81|435.83|433.63|0
1626859690000|2021-07-21 09:28:10|435.65|433.45|435.83|433.63|435.83|433.63|435.65|433.45|0
1626859700000|2021-07-21 09:28:20|435.73|433.53|435.46|433.26|435.73|433.53|435.46|433.26|0
1626859710000|2021-07-21 09:28:30|435.65|433.45|435.65|433.45|435.65|433.45|435.65|433.45|0
1626859720000|2021-07-21 09:28:40|435.83|433.63|435.83|433.63|435.83|433.63|435.83|433.63|0
1626859730000|2021-07-21 09:28:50|435.65|433.45|435.65|433.45|435.65|433.45|435.65|433.45|0
1626859740000|2021-07-21 09:29:00|435.83|433.63|435.65|433.45|435.83|433.63|435.46|433.26|0
1626859750000|2021-07-21 09:29:10|435.83|433.63|435.46|433.26|435.83|433.63|435.46|433.26|0
1626859760000|2021-07-21 09:29:20|435.37|433.17|435.28|433.08|435.37|433.17|435.28|433.08|0
1626859770000|2021-07-21 09:29:30|435.46|433.26|435.46|433.26|435.46|433.26|435.46|433.26|0
1626859780000|2021-07-21 09:29:40|435.83|433.63|435.83|433.63|435.83|433.63|435.83|433.63|0
1626859800000|2021-07-21 09:30:00|436.01|433.81|435.73|433.53|436.01|433.81|435.73|433.53|0
1626859810000|2021-07-21 09:30:10|435.46|433.26|435.55|433.35|435.55|433.35|435.46|433.26|0
1626859820000|2021-07-21 09:30:20|435.46|433.26|435.28|433.08|435.46|433.26|435.28|433.08|0
1626859830000|2021-07-21 09:30:30|435.1|432.9|435.1|432.9|435.28|433.08|435.1|432.9|0
1626859840000|2021-07-21 09:30:40|435.28|433.08|435.28|433.08|435.28|433.08|435.28|433.08|0
1626859850000|2021-07-21 09:30:50|435.1|432.9|435.1|432.9|435.28|433.08|435.1|432.9|0
1626859860000|2021-07-21 09:31:00|435.28|433.08|435.28|433.08|435.28|433.08|435.28|433.08|0
1626859870000|2021-07-21 09:31:10|435.46|433.26|435.28|433.08|435.46|433.26|435.28|433.08|0
1626859890000|2021-07-21 09:31:30|435.1|432.9|435.1|432.9|435.1|432.9|435.1|432.9|0
1626859900000|2021-07-21 09:31:40|435.28|433.08|435.37|433.17|435.37|433.17|435.28|433.08|0
1626859910000|2021-07-21 09:31:50|435.46|433.26|435.46|433.26|435.46|433.26|435.46|433.26|0
1626859920000|2021-07-21 09:32:00|435.28|433.08|435.46|433.26|435.46|433.26|435.28|433.08|0
1626859930000|2021-07-21 09:32:10|435.28|433.08|435.28|433.08|435.28|433.08|435.28|433.08|0
1626859940000|2021-07-21 09:32:20|435.46|433.26|435.1|432.9|435.46|433.26|435.1|432.9|0
1626859960000|2021-07-21 09:32:40|434.91|432.71|434.91|432.71|434.91|432.71|434.91|432.71|0
1626859980000|2021-07-21 09:33:00|434.73|432.53|434.55|432.35|434.73|432.53|434.55|432.35|0
1626860000000|2021-07-21 09:33:20|434.73|432.53|434.63|432.43|434.73|432.53|434.63|432.43|0
1626860010000|2021-07-21 09:33:30|434.55|432.35|434.73|432.53|434.73|432.53|434.55|432.35|0
1626860020000|2021-07-21 09:33:40|434.63|432.43|434.63|432.43|434.63|432.43|434.63|432.43|0
1626860030000|2021-07-21 09:33:50|434.55|432.35|434.91|432.71|434.91|432.71|434.55|432.35|0
1626860040000|2021-07-21 09:34:00|435.09|432.89|434.91|432.71|435.09|432.89|434.91|432.71|0
1626860050000|2021-07-21 09:34:10|434.73|432.53|434.91|432.71|434.91|432.71|434.73|432.53|0
1626860060000|2021-07-21 09:34:20|434.73|432.53|434.73|432.53|434.73|432.53|434.55|432.35|0
1626860090000|2021-07-21 09:34:50|434.91|432.71|434.91|432.71|434.91|432.71|434.91|432.71|0
1626860100000|2021-07-21 09:35:00|435.09|432.89|434.91|432.71|435.09|432.89|434.91|432.71|0
1626860110000|2021-07-21 09:35:10|434.73|432.53|435.09|432.89|435.09|432.89|434.73|432.53|0
1626860120000|2021-07-21 09:35:20|435|432.8|434.91|432.71|435|432.8|434.73|432.53|0
1626860130000|2021-07-21 09:35:30|435.09|432.89|435.09|432.89|435.28|433.08|435.09|432.89|0
1626860140000|2021-07-21 09:35:40|435.28|433.08|435.36|433.16|435.36|433.16|435.18|432.98|0
1626860150000|2021-07-21 09:35:50|435.28|433.08|435.28|433.08|435.28|433.08|435.28|433.08|0
1626860160000|2021-07-21 09:36:00|435.09|432.89|435.28|433.08|435.28|433.08|435.09|432.89|0
1626860170000|2021-07-21 09:36:10|435.46|433.26|435.46|433.26|435.46|433.26|435.46|433.26|0
1626860180000|2021-07-21 09:36:20|435.64|433.44|435.64|433.44|435.64|433.44|435.64|433.44|0
1626860190000|2021-07-21 09:36:30|435.46|433.26|435.46|433.26|435.46|433.26|435.46|433.26|0
1626860200000|2021-07-21 09:36:40|435.64|433.44|435.64|433.44|435.64|433.44|435.64|433.44|0
1626860210000|2021-07-21 09:36:50|435.46|433.26|435.64|433.44|435.64|433.44|435.46|433.26|0
1626860220000|2021-07-21 09:37:00|435.46|433.26|435.09|432.89|435.46|433.26|435.09|432.89|0
1626860230000|2021-07-21 09:37:10|435.28|433.08|435.28|433.08|435.28|433.08|435.28|433.08|0
1626860240000|2021-07-21 09:37:20|435.64|433.44|435.46|433.26|435.64|433.44|435.46|433.26|0
1626860250000|2021-07-21 09:37:30|435.55|433.35|435.64|433.44|435.64|433.44|435.55|433.35|0
1626860270000|2021-07-21 09:37:50|435.46|433.26|435.46|433.26|435.46|433.26|435.46|433.26|0
1626860280000|2021-07-21 09:38:00|435.55|433.35|435.46|433.26|435.55|433.35|435.28|433.08|0
1626860290000|2021-07-21 09:38:10|435.36|433.16|435.36|433.16|435.36|433.16|435.36|433.16|0
1626860300000|2021-07-21 09:38:20|435.28|433.08|435.46|433.26|435.46|433.26|435.28|433.08|0
1626860310000|2021-07-21 09:38:30|435.64|433.44|435.46|433.26|435.64|433.44|435.46|433.26|0
1626860320000|2021-07-21 09:38:40|435.55|433.35|435.46|433.26|435.55|433.35|435.46|433.26|0
1626860330000|2021-07-21 09:38:50|435.55|433.35|435.46|433.26|435.64|433.44|435.46|433.26|0
1626860340000|2021-07-21 09:39:00|435.64|433.44|435.64|433.44|435.64|433.44|435.55|433.35|0
1626860350000|2021-07-21 09:39:10|435.46|433.26|435.46|433.26|435.46|433.26|435.46|433.26|0
1626860360000|2021-07-21 09:39:20|435.28|433.08|435.28|433.08|435.28|433.08|435.28|433.08|0
1626860370000|2021-07-21 09:39:30|435.36|433.16|435.64|433.44|435.64|433.44|435.36|433.16|0
1626860380000|2021-07-21 09:39:40|435.46|433.26|435.64|433.44|435.64|433.44|435.46|433.26|0
1626860390000|2021-07-21 09:39:50|435.46|433.26|435.64|433.44|435.64|433.44|435.46|433.26|0
1626860400000|2021-07-21 09:40:00|435.55|433.35|435.27|433.07|435.55|433.35|435.27|433.07|0
1626860410000|2021-07-21 09:40:10|435.09|432.89|435.09|432.89|435.09|432.89|434.91|432.71|0
1626860420000|2021-07-21 09:40:20|434.91|432.71|434.91|432.71|435.09|432.89|434.91|432.71|0
1626860430000|2021-07-21 09:40:30|434.73|432.53|434.81|432.61|434.91|432.71|434.73|432.53|0
1626860440000|2021-07-21 09:40:40|434.91|432.71|434.73|432.53|434.91|432.71|434.73|432.53|0
1626860460000|2021-07-21 09:41:00|434.91|432.71|435.09|432.89|435.09|432.89|434.91|432.71|0
1626860470000|2021-07-21 09:41:10|435.27|433.07|435.09|432.89|435.27|433.07|435.09|432.89|0
1626860490000|2021-07-21 09:41:30|434.73|432.53|434.36|432.16|434.73|432.53|434.36|432.16|0
1626860500000|2021-07-21 09:41:40|434.54|432.34|434.63|432.43|434.73|432.53|434.54|432.34|0
1626860510000|2021-07-21 09:41:50|434.73|432.53|434.73|432.53|434.73|432.53|434.73|432.53|0
1626860520000|2021-07-21 09:42:00|434.91|432.71|434.91|432.71|435.09|432.89|434.91|432.71|0
1626860530000|2021-07-21 09:42:10|435|432.8|435.09|432.89|435.09|432.89|434.91|432.71|0
1626860540000|2021-07-21 09:42:20|434.91|432.71|434.91|432.71|435.09|432.89|434.91|432.71|0
1626860560000|2021-07-21 09:42:40|434.73|432.53|434.81|432.61|434.91|432.71|434.73|432.53|0
1626860570000|2021-07-21 09:42:50|434.91|432.71|434.81|432.61|434.91|432.71|434.81|432.61|0
1626860580000|2021-07-21 09:43:00|434.72|432.52|435.09|432.89|435.09|432.89|434.72|432.52|0
1626860590000|2021-07-21 09:43:10|435.27|433.07|435.09|432.89|435.27|433.07|435.09|432.89|0
1626860600000|2021-07-21 09:43:20|434.81|432.61|434.91|432.71|434.91|432.71|434.72|432.52|0
1626860610000|2021-07-21 09:43:30|434.54|432.34|434.72|432.52|434.72|432.52|434.54|432.34|0
1626860620000|2021-07-21 09:43:40|434.54|432.34|434.36|432.16|434.54|432.34|434.36|432.16|0
1626860630000|2021-07-21 09:43:50|434.45|432.25|434.72|432.52|434.72|432.52|434.45|432.25|0
1626860640000|2021-07-21 09:44:00|434.63|432.43|434.54|432.34|434.81|432.61|434.54|432.34|0
1626860650000|2021-07-21 09:44:10|434.36|432.16|434.54|432.34|434.54|432.34|434.36|432.16|0
1626860660000|2021-07-21 09:44:20|434.72|432.52|434.54|432.34|434.72|432.52|434.54|432.34|0
1626860670000|2021-07-21 09:44:30|434.72|432.52|434.72|432.52|434.72|432.52|434.72|432.52|0
1626860680000|2021-07-21 09:44:40|434.54|432.34|434.72|432.52|434.72|432.52|434.54|432.34|0
1626860690000|2021-07-21 09:44:50|434.54|432.34|434.63|432.43|434.63|432.43|434.54|432.34|0
1626860700000|2021-07-21 09:45:00|434.54|432.34|434.54|432.34|434.54|432.34|434.36|432.16|0
1626860710000|2021-07-21 09:45:10|434.45|432.25|434.45|432.25|434.54|432.34|434.36|432.16|0
1626860720000|2021-07-21 09:45:20|434.54|432.34|434.54|432.34|434.54|432.34|434.54|432.34|0
1626860730000|2021-07-21 09:45:30|434.45|432.25|434.45|432.25|434.45|432.25|434.45|432.25|0
1626860740000|2021-07-21 09:45:40|434.36|432.16|434.54|432.34|434.72|432.52|434.36|432.16|0
1626860760000|2021-07-21 09:46:00|434.36|432.16|434.36|432.16|434.36|432.16|434.36|432.16|0
1626860770000|2021-07-21 09:46:10|434.54|432.34|434.54|432.34|434.54|432.34|434.54|432.34|0
1626860790000|2021-07-21 09:46:30|434.72|432.52|434.81|432.61|434.81|432.61|434.54|432.34|0
1626860800000|2021-07-21 09:46:40|434.91|432.71|434.91|432.71|434.91|432.71|434.91|432.71|0
1626860830000|2021-07-21 09:47:10|434.72|432.52|434.91|432.71|434.91|432.71|434.72|432.52|0
1626860840000|2021-07-21 09:47:20|434.72|432.52|434.72|432.52|434.72|432.52|434.72|432.52|0
1626860850000|2021-07-21 09:47:30|434.91|432.71|434.91|432.71|434.91|432.71|434.91|432.71|0
1626860870000|2021-07-21 09:47:50|434.72|432.52|434.91|432.71|434.91|432.71|434.72|432.52|0
1626860880000|2021-07-21 09:48:00|434.81|432.61|434.72|432.52|434.81|432.61|434.72|432.52|0
1626860890000|2021-07-21 09:48:10|434.91|432.71|434.36|432.16|434.91|432.71|434.36|432.16|0
1626860900000|2021-07-21 09:48:20|434.72|432.52|434.72|432.52|434.72|432.52|434.54|432.34|0
1626860910000|2021-07-21 09:48:30|434.54|432.34|434.54|432.34|434.54|432.34|434.54|432.34|0
1626860920000|2021-07-21 09:48:40|434.44|432.24|434.36|432.16|434.44|432.24|434.36|432.16|0
1626860930000|2021-07-21 09:48:50|434.17|431.97|434.17|431.97|434.17|431.97|434.17|431.97|0
1626860940000|2021-07-21 09:49:00|434.36|432.16|434.36|432.16|434.36|432.16|434.36|432.16|0
1626860950000|2021-07-21 09:49:10|434.44|432.24|434.54|432.34|434.54|432.34|434.44|432.24|0
1626860960000|2021-07-21 09:49:20|434.36|432.16|434.36|432.16|434.36|432.16|434.36|432.16|0
1626860970000|2021-07-21 09:49:30|434.54|432.34|434.72|432.52|434.72|432.52|434.54|432.34|0
1626860980000|2021-07-21 09:49:40|434.54|432.34|434.54|432.34|434.72|432.52|434.54|432.34|0
1626860990000|2021-07-21 09:49:50|434.63|432.43|434.72|432.52|434.72|432.52|434.63|432.43|0
1626861010000|2021-07-21 09:50:10|434.9|432.7|434.9|432.7|434.9|432.7|434.72|432.52|0
1626861020000|2021-07-21 09:50:20|434.72|432.52|434.36|432.16|434.72|432.52|434.36|432.16|0
1626861030000|2021-07-21 09:50:30|434.54|432.34|434.44|432.24|434.54|432.34|434.36|432.16|0
1626861040000|2021-07-21 09:50:40|434.54|432.34|434.54|432.34|434.54|432.34|434.54|432.34|0
1626861050000|2021-07-21 09:50:50|434.72|432.52|434.72|432.52|434.72|432.52|434.72|432.52|0
1626861060000|2021-07-21 09:51:00|434.54|432.34|434.54|432.34|434.54|432.34|434.54|432.34|0
1626861070000|2021-07-21 09:51:10|434.63|432.43|434.72|432.52|434.9|432.7|434.63|432.43|0
1626861080000|2021-07-21 09:51:20|434.54|432.34|434.72|432.52|434.72|432.52|434.54|432.34|0
1626861090000|2021-07-21 09:51:30|434.9|432.7|434.54|432.34|434.9|432.7|434.54|432.34|0
1626861110000|2021-07-21 09:51:50|434.44|432.24|434.72|432.52|434.72|432.52|434.44|432.24|0
1626861120000|2021-07-21 09:52:00|434.54|432.34|434.9|432.7|434.9|432.7|434.54|432.34|0
1626861130000|2021-07-21 09:52:10|434.72|432.52|434.63|432.43|434.72|432.52|434.63|432.43|0
1626861140000|2021-07-21 09:52:20|434.72|432.52|434.54|432.34|434.72|432.52|434.54|432.34|0
1626861160000|2021-07-21 09:52:40|434.44|432.24|434.35|432.15|434.44|432.24|434.35|432.15|0
1626861170000|2021-07-21 09:52:50|434.17|431.97|433.99|431.79|434.17|431.97|433.99|431.79|0
1626861180000|2021-07-21 09:53:00|434.08|431.88|434.17|431.97|434.17|431.97|433.99|431.79|0
1626861200000|2021-07-21 09:53:20|433.99|431.79|434.08|431.88|434.17|431.97|433.99|431.79|0
1626861210000|2021-07-21 09:53:30|434.17|431.97|433.99|431.79|434.17|431.97|433.99|431.79|0
1626861220000|2021-07-21 09:53:40|434.08|431.88|433.81|431.61|434.08|431.88|433.81|431.61|0
1626861230000|2021-07-21 09:53:50|433.89|431.69|433.99|431.79|433.99|431.79|433.89|431.69|0
1626861240000|2021-07-21 09:54:00|434.17|431.97|434.17|431.97|434.17|431.97|434.17|431.97|0
1626861250000|2021-07-21 09:54:10|434.35|432.15|434.17|431.97|434.35|432.15|434.17|431.97|0
1626861270000|2021-07-21 09:54:30|434.35|432.15|434.44|432.24|434.54|432.34|434.35|432.15|0
1626861280000|2021-07-21 09:54:40|434.54|432.34|434.54|432.34|434.54|432.34|434.54|432.34|0
1626861290000|2021-07-21 09:54:50|434.35|432.15|434.35|432.15|434.35|432.15|434.35|432.15|0
1626861300000|2021-07-21 09:55:00|434.26|432.06|434.17|431.97|434.26|432.06|434.17|431.97|0
1626861320000|2021-07-21 09:55:20|434.35|432.15|434.35|432.15|434.35|432.15|434.35|432.15|0
1626861340000|2021-07-21 09:55:40|434.54|432.34|434.54|432.34|434.54|432.34|434.54|432.34|0
1626861350000|2021-07-21 09:55:50|434.44|432.24|434.54|432.34|434.54|432.34|434.35|432.15|0
1626861360000|2021-07-21 09:56:00|434.72|432.52|434.81|432.61|434.81|432.61|434.72|432.52|0
1626861370000|2021-07-21 09:56:10|434.72|432.52|434.72|432.52|434.72|432.52|434.72|432.52|0
1626861380000|2021-07-21 09:56:20|434.54|432.34|434.54|432.34|434.54|432.34|434.54|432.34|0
1626861390000|2021-07-21 09:56:30|434.62|432.42|434.62|432.42|434.72|432.52|434.62|432.42|0
1626861400000|2021-07-21 09:56:40|434.54|432.34|434.72|432.52|434.72|432.52|434.54|432.34|0
1626861410000|2021-07-21 09:56:50|434.62|432.42|434.62|432.42|434.62|432.42|434.62|432.42|0
1626861420000|2021-07-21 09:57:00|434.72|432.52|434.72|432.52|434.72|432.52|434.72|432.52|0
1626861440000|2021-07-21 09:57:20|434.54|432.34|434.54|432.34|434.54|432.34|434.54|432.34|0
1626861450000|2021-07-21 09:57:30|434.62|432.42|434.72|432.52|434.72|432.52|434.54|432.34|0
1626861460000|2021-07-21 09:57:40|434.54|432.34|434.62|432.42|434.62|432.42|434.54|432.34|0
1626861470000|2021-07-21 09:57:50|434.9|432.7|434.9|432.7|434.9|432.7|434.9|432.7|0
1626861480000|2021-07-21 09:58:00|434.99|432.79|434.99|432.79|434.99|432.79|434.99|432.79|0
1626861490000|2021-07-21 09:58:10|435.08|432.88|435.08|432.88|435.08|432.88|434.99|432.79|0
1626861510000|2021-07-21 09:58:30|434.9|432.7|434.72|432.52|434.9|432.7|434.72|432.52|0
1626861520000|2021-07-21 09:58:40|434.81|432.61|434.72|432.52|434.81|432.61|434.72|432.52|0
1626861540000|2021-07-21 09:59:00|434.9|432.7|434.72|432.52|434.9|432.7|434.72|432.52|0
1626861550000|2021-07-21 09:59:10|434.9|432.7|434.9|432.7|434.9|432.7|434.72|432.52|0
1626861560000|2021-07-21 09:59:20|434.8|432.6|434.9|432.7|434.9|432.7|434.8|432.6|0
1626861570000|2021-07-21 09:59:30|435.08|432.88|435.08|432.88|435.08|432.88|435.08|432.88|0
1626861580000|2021-07-21 09:59:40|434.9|432.7|434.72|432.52|434.9|432.7|434.72|432.52|0
1626861620000|2021-07-21 10:00:20|434.53|432.33|434.72|432.52|434.72|432.52|434.53|432.33|0
1626861630000|2021-07-21 10:00:30|434.53|432.33|434.35|432.15|434.53|432.33|434.35|432.15|0
1626861640000|2021-07-21 10:00:40|434.44|432.24|434.35|432.15|434.44|432.24|434.35|432.15|0
1626861680000|2021-07-21 10:01:20|434.53|432.33|434.53|432.33|434.53|432.33|434.53|432.33|0
1626861690000|2021-07-21 10:01:30|434.35|432.15|434.35|432.15|434.35|432.15|434.35|432.15|0
1626861700000|2021-07-21 10:01:40|434.17|431.97|434.17|431.97|434.17|431.97|434.17|431.97|0
1626861710000|2021-07-21 10:01:50|433.8|431.6|433.8|431.6|433.8|431.6|433.8|431.6|0
1626861720000|2021-07-21 10:02:00|433.98|431.78|433.98|431.78|433.98|431.78|433.98|431.78|0
1626861730000|2021-07-21 10:02:10|433.8|431.6|433.98|431.78|433.98|431.78|433.8|431.6|0
1626861740000|2021-07-21 10:02:20|433.8|431.6|434.17|431.97|434.17|431.97|433.8|431.6|0
1626861750000|2021-07-21 10:02:30|434.35|432.15|434.53|432.33|434.53|432.33|434.35|432.15|0
1626861760000|2021-07-21 10:02:40|434.44|432.24|434.53|432.33|434.53|432.33|434.44|432.24|0
1626861770000|2021-07-21 10:02:50|434.35|432.15|434.35|432.15|434.35|432.15|434.35|432.15|0
1626861780000|2021-07-21 10:03:00|434.72|432.52|434.72|432.52|434.72|432.52|434.72|432.52|0
1626861790000|2021-07-21 10:03:10|434.9|432.7|434.72|432.52|434.9|432.7|434.72|432.52|0
1626861800000|2021-07-21 10:03:20|434.53|432.33|434.53|432.33|434.53|432.33|434.53|432.33|0
1626861810000|2021-07-21 10:03:30|434.35|432.15|434.35|432.15|434.35|432.15|434.35|432.15|0
1626861820000|2021-07-21 10:03:40|434.17|431.97|434.17|431.97|434.35|432.15|434.17|431.97|0
1626861830000|2021-07-21 10:03:50|434.35|432.15|433.8|431.6|434.35|432.15|433.8|431.6|0
1626861840000|2021-07-21 10:04:00|433.62|431.42|433.62|431.42|433.62|431.42|433.62|431.42|0
1626861850000|2021-07-21 10:04:10|433.44|431.24|433.07|430.87|433.44|431.24|433.07|430.87|0
1626861860000|2021-07-21 10:04:20|433.25|431.05|432.71|430.51|433.25|431.05|432.71|430.51|0
1626861870000|2021-07-21 10:04:30|432.52|430.32|432.71|430.51|432.71|430.51|432.52|430.32|0
1626861880000|2021-07-21 10:04:40|432.89|430.69|432.89|430.69|432.89|430.69|432.89|430.69|0
1626861890000|2021-07-21 10:04:50|432.71|430.51|432.71|430.51|432.71|430.51|432.71|430.51|0
1626861900000|2021-07-21 10:05:00|432.89|430.69|433.07|430.87|433.07|430.87|432.89|430.69|0
1626861910000|2021-07-21 10:05:10|432.89|430.69|432.52|430.32|432.89|430.69|432.52|430.32|0
1626861920000|2021-07-21 10:05:20|432.71|430.51|432.52|430.32|432.71|430.51|432.52|430.32|0
1626861940000|2021-07-21 10:05:40|432.34|430.14|432.16|429.96|432.34|430.14|432.16|429.96|0
1626861960000|2021-07-21 10:06:00|431.98|429.78|431.98|429.78|431.98|429.78|431.98|429.78|0
1626861970000|2021-07-21 10:06:10|431.79|429.59|431.79|429.59|431.88|429.68|431.79|429.59|0
1626861980000|2021-07-21 10:06:20|431.98|429.78|431.98|429.78|431.98|429.78|431.79|429.59|0
1626861990000|2021-07-21 10:06:30|431.79|429.59|431.98|429.78|431.98|429.78|431.79|429.59|0
1626862010000|2021-07-21 10:06:50|432.06|429.86|432.16|429.96|432.16|429.96|432.06|429.86|0
1626862020000|2021-07-21 10:07:00|431.98|429.78|432.16|429.96|432.16|429.96|431.98|429.78|0
1626862030000|2021-07-21 10:07:10|432.34|430.14|432.52|430.32|432.52|430.32|432.34|430.14|0
1626862040000|2021-07-21 10:07:20|432.34|430.14|432.7|430.5|432.7|430.5|432.34|430.14|0
1626862050000|2021-07-21 10:07:30|432.52|430.32|432.7|430.5|432.7|430.5|432.52|430.32|0
1626862060000|2021-07-21 10:07:40|432.89|430.69|433.07|430.87|433.07|430.87|432.89|430.69|0
1626862070000|2021-07-21 10:07:50|432.89|430.69|432.89|430.69|432.89|430.69|432.89|430.69|0
1626862080000|2021-07-21 10:08:00|433.07|430.87|433.07|430.87|433.07|430.87|433.07|430.87|0
1626862090000|2021-07-21 10:08:10|432.89|430.69|432.89|430.69|432.89|430.69|432.89|430.69|0
1626862100000|2021-07-21 10:08:20|433.07|430.87|432.89|430.69|433.07|430.87|432.89|430.69|0
1626862110000|2021-07-21 10:08:30|432.7|430.5|432.89|430.69|432.89|430.69|432.7|430.5|0
1626862120000|2021-07-21 10:08:40|433.07|430.87|432.89|430.69|433.07|430.87|432.89|430.69|0
1626862130000|2021-07-21 10:08:50|432.97|430.77|433.07|430.87|433.07|430.87|432.97|430.77|0
1626862140000|2021-07-21 10:09:00|433.16|430.96|433.07|430.87|433.16|430.96|433.07|430.87|0
1626862150000|2021-07-21 10:09:10|433.25|431.05|433.25|431.05|433.25|431.05|433.25|431.05|0
1626862170000|2021-07-21 10:09:30|433.43|431.23|433.62|431.42|433.62|431.42|433.43|431.23|0
1626862180000|2021-07-21 10:09:40|433.43|431.23|433.43|431.23|433.43|431.23|433.25|431.05|0
1626862190000|2021-07-21 10:09:50|433.25|431.05|433.25|431.05|433.25|431.05|433.25|431.05|0
1626862200000|2021-07-21 10:10:00|433.34|431.14|433.34|431.14|433.34|431.14|433.34|431.14|0
1626862210000|2021-07-21 10:10:10|433.25|431.05|433.43|431.23|433.43|431.23|433.25|431.05|0
1626862220000|2021-07-21 10:10:20|433.62|431.42|433.62|431.42|433.62|431.42|433.43|431.23|0
1626862260000|2021-07-21 10:11:00|433.43|431.23|433.43|431.23|433.43|431.23|433.43|431.23|0
1626862270000|2021-07-21 10:11:10|433.62|431.42|433.43|431.23|433.62|431.42|433.43|431.23|0
1626862280000|2021-07-21 10:11:20|433.25|431.05|433.07|430.87|433.25|431.05|433.07|430.87|0
1626862290000|2021-07-21 10:11:30|433.25|431.05|433.25|431.05|433.25|431.05|433.16|430.96|0
1626862300000|2021-07-21 10:11:40|433.07|430.87|433.07|430.87|433.07|430.87|433.07|430.87|0
1626862320000|2021-07-21 10:12:00|433.25|431.05|433.43|431.23|433.43|431.23|433.25|431.05|0
1626862330000|2021-07-21 10:12:10|433.61|431.41|433.43|431.23|433.61|431.41|433.43|431.23|0
1626862350000|2021-07-21 10:12:30|433.61|431.41|433.43|431.23|433.61|431.41|433.43|431.23|0
1626862370000|2021-07-21 10:12:50|433.52|431.32|433.61|431.41|433.61|431.41|433.43|431.23|0
1626862380000|2021-07-21 10:13:00|433.07|430.87|433.07|430.87|433.07|430.87|433.07|430.87|0
1626862390000|2021-07-21 10:13:10|433.25|431.05|433.15|430.95|433.25|431.05|433.15|430.95|0
1626862400000|2021-07-21 10:13:20|433.07|430.87|433.07|430.87|433.15|430.95|433.07|430.87|0
1626862410000|2021-07-21 10:13:30|433.15|430.95|433.15|430.95|433.15|430.95|433.15|430.95|0
1626862420000|2021-07-21 10:13:40|433.07|430.87|433.07|430.87|433.07|430.87|433.07|430.87|0
1626862430000|2021-07-21 10:13:50|432.88|430.68|433.07|430.87|433.07|430.87|432.88|430.68|0
1626862440000|2021-07-21 10:14:00|432.88|430.68|432.34|430.14|432.88|430.68|432.34|430.14|0
1626862450000|2021-07-21 10:14:10|432.42|430.22|432.42|430.22|432.42|430.22|432.42|430.22|0
1626862460000|2021-07-21 10:14:20|432.52|430.32|432.15|429.95|432.52|430.32|432.15|429.95|0
1626862480000|2021-07-21 10:14:40|432.34|430.14|432.34|430.14|432.34|430.14|432.34|430.14|0
1626862490000|2021-07-21 10:14:50|432.42|430.22|432.52|430.32|432.52|430.32|432.42|430.22|0
1626862500000|2021-07-21 10:15:00|432.15|429.95|432.15|429.95|432.15|429.95|432.15|429.95|0
1626862510000|2021-07-21 10:15:10|431.97|429.77|432.15|429.95|432.15|429.95|431.97|429.77|0
1626862520000|2021-07-21 10:15:20|432.34|430.14|432.52|430.32|432.52|430.32|432.34|430.14|0
1626862540000|2021-07-21 10:15:40|432.34|430.14|432.34|430.14|432.34|430.14|432.34|430.14|0
1626862550000|2021-07-21 10:15:50|432.52|430.32|432.34|430.14|432.52|430.32|432.34|430.14|0
1626862560000|2021-07-21 10:16:00|432.52|430.32|432.34|430.14|432.52|430.32|432.34|430.14|0
1626862570000|2021-07-21 10:16:10|432.15|429.95|431.97|429.77|432.15|429.95|431.97|429.77|0
1626862580000|2021-07-21 10:16:20|432.15|429.95|431.97|429.77|432.15|429.95|431.97|429.77|0
1626862590000|2021-07-21 10:16:30|432.15|429.95|432.15|429.95|432.15|429.95|432.15|429.95|0
1626862600000|2021-07-21 10:16:40|431.97|429.77|431.97|429.77|431.97|429.77|431.97|429.77|0
1626862610000|2021-07-21 10:16:50|431.79|429.59|431.24|429.04|431.79|429.59|431.24|429.04|0
1626862620000|2021-07-21 10:17:00|431.61|429.41|431.61|429.41|431.61|429.41|431.42|429.22|0
1626862630000|2021-07-21 10:17:10|431.79|429.59|431.61|429.41|431.79|429.59|431.61|429.41|0
1626862640000|2021-07-21 10:17:20|431.79|429.59|431.69|429.49|431.79|429.59|431.69|429.49|0
1626862650000|2021-07-21 10:17:30|431.61|429.41|431.97|429.77|431.97|429.77|431.61|429.41|0
1626862660000|2021-07-21 10:17:40|432.15|429.95|432.33|430.13|432.33|430.13|432.15|429.95|0
1626862670000|2021-07-21 10:17:50|432.52|430.32|432.52|430.32|432.52|430.32|432.52|430.32|0
1626862680000|2021-07-21 10:18:00|432.7|430.5|432.7|430.5|432.7|430.5|432.7|430.5|0
1626862700000|2021-07-21 10:18:20|432.52|430.32|432.42|430.22|432.52|430.32|432.33|430.13|0
1626862710000|2021-07-21 10:18:30|432.33|430.13|432.15|429.95|432.33|430.13|432.15|429.95|0
1626862720000|2021-07-21 10:18:40|432.33|430.13|432.33|430.13|432.33|430.13|432.33|430.13|0
1626862730000|2021-07-21 10:18:50|432.42|430.22|432.33|430.13|432.52|430.32|432.33|430.13|0
1626862740000|2021-07-21 10:19:00|432.52|430.32|432.7|430.5|432.7|430.5|432.52|430.32|0
1626862750000|2021-07-21 10:19:10|432.79|430.59|432.88|430.68|432.88|430.68|432.79|430.59|0
1626862760000|2021-07-21 10:19:20|432.7|430.5|433.06|430.86|433.06|430.86|432.7|430.5|0
1626862770000|2021-07-21 10:19:30|432.88|430.68|432.88|430.68|432.88|430.68|432.88|430.68|0
1626862780000|2021-07-21 10:19:40|432.7|430.5|432.7|430.5|432.7|430.5|432.52|430.32|0
1626862790000|2021-07-21 10:19:50|432.88|430.68|432.88|430.68|432.88|430.68|432.88|430.68|0
1626862800000|2021-07-21 10:20:00|432.7|430.5|432.97|430.77|432.97|430.77|432.7|430.5|0
1626862810000|2021-07-21 10:20:10|432.88|430.68|432.7|430.5|432.88|430.68|432.7|430.5|0
1626862820000|2021-07-21 10:20:20|432.88|430.68|433.06|430.86|433.06|430.86|432.88|430.68|0
1626862830000|2021-07-21 10:20:30|433.43|431.23|433.43|431.23|433.43|431.23|433.43|431.23|0
1626862850000|2021-07-21 10:20:50|433.61|431.41|433.61|431.41|433.61|431.41|433.61|431.41|0
1626862860000|2021-07-21 10:21:00|433.52|431.32|433.43|431.23|433.61|431.41|433.43|431.23|0
1626862870000|2021-07-21 10:21:10|433.25|431.05|433.33|431.13|433.33|431.13|433.25|431.05|0
1626862880000|2021-07-21 10:21:20|433.43|431.23|433.43|431.23|433.43|431.23|433.43|431.23|0
1626862890000|2021-07-21 10:21:30|433.33|431.13|433.25|431.05|433.33|431.13|433.25|431.05|0
1626862900000|2021-07-21 10:21:40|433.43|431.23|433.61|431.41|433.61|431.41|433.25|431.05|0
1626862910000|2021-07-21 10:21:50|433.52|431.32|433.52|431.32|433.52|431.32|433.43|431.23|0
1626862920000|2021-07-21 10:22:00|433.61|431.41|433.61|431.41|433.61|431.41|433.61|431.41|0
1626862930000|2021-07-21 10:22:10|433.79|431.59|434.16|431.96|434.16|431.96|433.79|431.59|0
1626862950000|2021-07-21 10:22:30|433.98|431.78|433.98|431.78|433.98|431.78|433.98|431.78|0
1626862960000|2021-07-21 10:22:40|434.16|431.96|433.98|431.78|434.16|431.96|433.98|431.78|0
1626862970000|2021-07-21 10:22:50|434.16|431.96|434.16|431.96|434.16|431.96|434.16|431.96|0
1626862980000|2021-07-21 10:23:00|434.34|432.14|434.25|432.05|434.34|432.14|434.16|431.96|0
1626862990000|2021-07-21 10:23:10|434.34|432.14|434.16|431.96|434.34|432.14|434.16|431.96|0
1626863010000|2021-07-21 10:23:30|434.25|432.05|434.34|432.14|434.34|432.14|434.25|432.05|0
1626863030000|2021-07-21 10:23:50|434.52|432.32|434.34|432.14|434.52|432.32|434.34|432.14|0
1626863040000|2021-07-21 10:24:00|434.52|432.32|434.34|432.14|434.52|432.32|434.34|432.14|0
1626863050000|2021-07-21 10:24:10|434.52|432.32|434.24|432.04|434.52|432.32|434.16|431.96|0
1626863060000|2021-07-21 10:24:20|434.34|432.14|434.34|432.14|434.34|432.14|434.34|432.14|0
1626863080000|2021-07-21 10:24:40|434.52|432.32|434.52|432.32|434.52|432.32|434.52|432.32|0
1626863090000|2021-07-21 10:24:50|434.61|432.41|434.61|432.41|434.61|432.41|434.61|432.41|0
1626863100000|2021-07-21 10:25:00|434.52|432.32|434.52|432.32|434.52|432.32|434.52|432.32|0
1626863110000|2021-07-21 10:25:10|434.61|432.41|434.52|432.32|434.61|432.41|434.52|432.32|0
1626863120000|2021-07-21 10:25:20|434.7|432.5|434.7|432.5|434.7|432.5|434.52|432.32|0
1626863130000|2021-07-21 10:25:30|434.89|432.69|434.89|432.69|434.89|432.69|434.89|432.69|0
1626863150000|2021-07-21 10:25:50|434.52|432.32|434.34|432.14|434.7|432.5|434.34|432.14|0
1626863160000|2021-07-21 10:26:00|434.52|432.32|434.52|432.32|434.52|432.32|434.52|432.32|0
1626863170000|2021-07-21 10:26:10|434.34|432.14|434.52|432.32|434.52|432.32|434.34|432.14|0
1626863180000|2021-07-21 10:26:20|434.43|432.23|434.34|432.14|434.43|432.23|434.34|432.14|0
1626863190000|2021-07-21 10:26:30|434.16|431.96|434.16|431.96|434.16|431.96|434.16|431.96|0
1626863210000|2021-07-21 10:26:50|434.34|432.14|434.34|432.14|434.34|432.14|434.34|432.14|0
1626863220000|2021-07-21 10:27:00|434.16|431.96|434.16|431.96|434.16|431.96|434.16|431.96|0
1626863230000|2021-07-21 10:27:10|434.34|432.14|434.52|432.32|434.61|432.41|434.34|432.14|0
1626863260000|2021-07-21 10:27:40|434.34|432.14|434.52|432.32|434.52|432.32|434.34|432.14|0
1626863280000|2021-07-21 10:28:00|434.7|432.5|434.43|432.23|434.7|432.5|434.43|432.23|0
1626863290000|2021-07-21 10:28:10|434.34|432.14|434.34|432.14|434.34|432.14|434.34|432.14|0
1626863300000|2021-07-21 10:28:20|434.52|432.32|434.52|432.32|434.52|432.32|434.43|432.23|0
1626863310000|2021-07-21 10:28:30|434.43|432.23|434.43|432.23|434.43|432.23|434.34|432.14|0
1626863320000|2021-07-21 10:28:40|434.34|432.14|434.34|432.14|434.34|432.14|434.34|432.14|0
1626863330000|2021-07-21 10:28:50|434.52|432.32|434.52|432.32|434.52|432.32|434.52|432.32|0
1626863340000|2021-07-21 10:29:00|434.34|432.14|434.34|432.14|434.34|432.14|434.34|432.14|0
1626863350000|2021-07-21 10:29:10|434.52|432.32|434.34|432.14|434.52|432.32|434.34|432.14|0
1626863360000|2021-07-21 10:29:20|434.15|431.95|434.34|432.14|434.34|432.14|434.15|431.95|0
1626863380000|2021-07-21 10:29:40|434.42|432.22|434.34|432.14|434.42|432.22|434.34|432.14|0
1626863390000|2021-07-21 10:29:50|434.15|431.95|434.15|431.95|434.34|432.14|434.15|431.95|0
1626863400000|2021-07-21 10:30:00|434.34|432.14|434.52|432.32|434.52|432.32|434.24|432.04|0
1626863410000|2021-07-21 10:30:10|434.34|432.14|434.34|432.14|434.34|432.14|434.34|432.14|0
1626863420000|2021-07-21 10:30:20|434.15|431.95|434.15|431.95|434.15|431.95|434.15|431.95|0
1626863430000|2021-07-21 10:30:30|433.97|431.77|434.15|431.95|434.15|431.95|433.97|431.77|0
1626863440000|2021-07-21 10:30:40|434.34|432.14|433.11|430.91|434.34|432.14|433.11|430.91|0
1626863450000|2021-07-21 10:30:50|432.93|430.73|432.93|430.73|432.93|430.73|432.93|430.73|0
1626863460000|2021-07-21 10:31:00|433.3|431.1|433.3|431.1|433.39|431.19|433.3|431.1|0
1626863470000|2021-07-21 10:31:10|433.11|430.91|433.11|430.91|433.11|430.91|433.11|430.91|0
1626863480000|2021-07-21 10:31:20|433.3|431.1|433.3|431.1|433.3|431.1|433.3|431.1|0
1626863490000|2021-07-21 10:31:30|433.2|431|433.3|431.1|433.3|431.1|433.2|431|0
1626863500000|2021-07-21 10:31:40|433.11|430.91|432.57|430.37|433.11|430.91|432.57|430.37|0
1626863510000|2021-07-21 10:31:50|432.75|430.55|432.57|430.37|432.75|430.55|432.57|430.37|0
1626863530000|2021-07-21 10:32:10|432.75|430.55|432.75|430.55|432.75|430.55|432.57|430.37|0
1626863540000|2021-07-21 10:32:20|432.84|430.64|433.02|430.82|433.02|430.82|432.84|430.64|0
1626863550000|2021-07-21 10:32:30|432.93|430.73|432.93|430.73|432.93|430.73|432.93|430.73|0
1626863560000|2021-07-21 10:32:40|432.57|430.37|432.2|430|432.57|430.37|432.2|430|0
1626863570000|2021-07-21 10:32:50|432.1|429.9|432.2|430|432.38|430.18|432.1|429.9|0
1626863580000|2021-07-21 10:33:00|431.83|429.63|431.92|429.72|431.92|429.72|431.83|429.63|0
1626863590000|2021-07-21 10:33:10|432.02|429.82|432.38|430.18|432.38|430.18|432.02|429.82|0
1626863600000|2021-07-21 10:33:20|432.02|429.82|432.02|429.82|432.2|430|432.02|429.82|0
1626863610000|2021-07-21 10:33:30|431.83|429.63|431.83|429.63|431.83|429.63|431.83|429.63|0
1626863620000|2021-07-21 10:33:40|432.02|429.82|432.02|429.82|432.02|429.82|431.83|429.63|0
1626863630000|2021-07-21 10:33:50|432.2|430|432.02|429.82|432.2|430|432.02|429.82|0
1626863640000|2021-07-21 10:34:00|431.92|429.72|431.83|429.63|431.92|429.72|431.83|429.63|0
1626863650000|2021-07-21 10:34:10|431.65|429.45|432.02|429.82|432.2|430|431.65|429.45|0
1626863660000|2021-07-21 10:34:20|431.83|429.63|431.83|429.63|431.83|429.63|431.83|429.63|0
1626863670000|2021-07-21 10:34:30|432.02|429.82|431.83|429.63|432.02|429.82|431.83|429.63|0
1626863680000|2021-07-21 10:34:40|431.65|429.45|431.65|429.45|431.65|429.45|431.65|429.45|0
1626863690000|2021-07-21 10:34:50|431.47|429.27|431.65|429.45|431.65|429.45|431.47|429.27|0
1626863700000|2021-07-21 10:35:00|431.83|429.63|431.92|429.72|432.02|429.82|431.83|429.63|0
1626863710000|2021-07-21 10:35:10|431.83|429.63|432.02|429.82|432.02|429.82|431.83|429.63|0
1626863720000|2021-07-21 10:35:20|431.92|429.72|432.02|429.82|432.02|429.82|431.92|429.72|0
1626863730000|2021-07-21 10:35:30|432.2|430|432.2|430|432.2|430|432.2|430|0
1626863740000|2021-07-21 10:35:40|432.02|429.82|432.2|430|432.2|430|432.02|429.82|0
1626863750000|2021-07-21 10:35:50|432.1|429.9|432.1|429.9|432.2|430|432.1|429.9|0
1626863760000|2021-07-21 10:36:00|432.2|430|432.02|429.82|432.2|430|432.02|429.82|0
1626863770000|2021-07-21 10:36:10|431.92|429.72|431.83|429.63|431.92|429.72|431.83|429.63|0
1626863780000|2021-07-21 10:36:20|431.65|429.45|431.65|429.45|431.65|429.45|431.65|429.45|0
1626863800000|2021-07-21 10:36:40|431.83|429.63|431.47|429.27|431.83|429.63|431.47|429.27|0
1626863810000|2021-07-21 10:36:50|431.65|429.45|431.28|429.08|431.65|429.45|431.28|429.08|0
1626863830000|2021-07-21 10:37:10|431.37|429.17|431.37|429.17|431.37|429.17|431.37|429.17|0
1626863840000|2021-07-21 10:37:20|431.65|429.45|431.65|429.45|431.65|429.45|431.65|429.45|0
1626863870000|2021-07-21 10:37:50|431.47|429.27|431.47|429.27|431.47|429.27|431.47|429.27|0
1626863880000|2021-07-21 10:38:00|431.28|429.08|431.47|429.27|431.47|429.27|431.28|429.08|0
1626863890000|2021-07-21 10:38:10|431.28|429.08|431.28|429.08|431.28|429.08|431.28|429.08|0
1626863900000|2021-07-21 10:38:20|431.47|429.27|431.37|429.17|431.47|429.27|431.37|429.17|0
1626863910000|2021-07-21 10:38:30|431.28|429.08|431.28|429.08|431.28|429.08|431.28|429.08|0
1626863920000|2021-07-21 10:38:40|431.47|429.27|431.47|429.27|431.47|429.27|431.47|429.27|0
1626863960000|2021-07-21 10:39:20|431.28|429.08|431.47|429.27|431.47|429.27|431.28|429.08|0
1626863970000|2021-07-21 10:39:30|431.65|429.45|431.65|429.45|431.65|429.45|431.55|429.35|0
1626863990000|2021-07-21 10:39:50|431.28|429.08|431.28|429.08|431.28|429.08|431.28|429.08|0
1626864010000|2021-07-21 10:40:10|431.1|428.9|430.92|428.72|431.1|428.9|430.92|428.72|0
1626864020000|2021-07-21 10:40:20|431.28|429.08|431.28|429.08|431.37|429.17|431.28|429.08|0
1626864030000|2021-07-21 10:40:30|431.47|429.27|431.65|429.45|431.65|429.45|431.47|429.27|0
1626864040000|2021-07-21 10:40:40|431.47|429.27|431.65|429.45|431.65|429.45|431.47|429.27|0
1626864050000|2021-07-21 10:40:50|431.47|429.27|431.46|429.26|431.47|429.27|431.46|429.26|0
1626864070000|2021-07-21 10:41:10|431.37|429.17|431.65|429.45|431.65|429.45|431.37|429.17|0
1626864090000|2021-07-21 10:41:30|431.83|429.63|431.65|429.45|431.83|429.63|431.65|429.45|0
1626864110000|2021-07-21 10:41:50|431.83|429.63|431.65|429.45|431.83|429.63|431.65|429.45|0
1626864130000|2021-07-21 10:42:10|431.83|429.63|431.83|429.63|431.83|429.63|431.73|429.53|0
1626864140000|2021-07-21 10:42:20|432.01|429.81|431.83|429.63|432.01|429.81|431.83|429.63|0
1626864150000|2021-07-21 10:42:30|432.01|429.81|431.83|429.63|432.01|429.81|431.83|429.63|0
1626864180000|2021-07-21 10:43:00|431.73|429.53|431.65|429.45|431.73|429.53|431.65|429.45|0
1626864190000|2021-07-21 10:43:10|431.83|429.63|431.65|429.45|431.83|429.63|431.65|429.45|0
1626864200000|2021-07-21 10:43:20|431.73|429.53|431.83|429.63|431.83|429.63|431.73|429.53|0
1626864210000|2021-07-21 10:43:30|432.01|429.81|431.65|429.45|432.01|429.81|431.65|429.45|0
1626864220000|2021-07-21 10:43:40|431.46|429.26|431.83|429.63|431.83|429.63|431.46|429.26|0
1626864230000|2021-07-21 10:43:50|431.73|429.53|431.83|429.63|431.83|429.63|431.73|429.53|0
1626864240000|2021-07-21 10:44:00|432.01|429.81|431.46|429.26|432.01|429.81|431.46|429.26|0
1626864250000|2021-07-21 10:44:10|431.65|429.45|431.65|429.45|431.65|429.45|431.65|429.45|0
1626864260000|2021-07-21 10:44:20|431.46|429.26|431.46|429.26|431.46|429.26|431.46|429.26|0
1626864290000|2021-07-21 10:44:50|431.65|429.45|431.55|429.35|431.65|429.45|431.55|429.35|0
1626864300000|2021-07-21 10:45:00|431.46|429.26|431.46|429.26|431.46|429.26|431.46|429.26|0
1626864320000|2021-07-21 10:45:20|431.65|429.45|431.83|429.63|431.83|429.63|431.65|429.45|0
1626864330000|2021-07-21 10:45:30|431.65|429.45|431.55|429.35|431.65|429.45|431.55|429.35|0
1626864340000|2021-07-21 10:45:40|431.65|429.45|431.65|429.45|431.83|429.63|431.65|429.45|0
1626864350000|2021-07-21 10:45:50|431.73|429.53|431.83|429.63|431.83|429.63|431.73|429.53|0
1626864360000|2021-07-21 10:46:00|431.65|429.45|431.83|429.63|431.83|429.63|431.65|429.45|0
1626864400000|2021-07-21 10:46:40|432.01|429.81|431.83|429.63|432.01|429.81|431.83|429.63|0
1626864410000|2021-07-21 10:46:50|431.92|429.72|431.83|429.63|431.92|429.72|431.83|429.63|0
1626864420000|2021-07-21 10:47:00|431.73|429.53|431.73|429.53|431.83|429.63|431.73|429.53|0
1626864430000|2021-07-21 10:47:10|431.64|429.44|431.28|429.08|431.64|429.44|431.28|429.08|0
1626864450000|2021-07-21 10:47:30|431.46|429.26|431.46|429.26|431.46|429.26|431.46|429.26|0
1626864460000|2021-07-21 10:47:40|431.28|429.08|431.46|429.26|431.46|429.26|431.28|429.08|0
1626864470000|2021-07-21 10:47:50|431.28|429.08|431.28|429.08|431.28|429.08|431.28|429.08|0
1626864490000|2021-07-21 10:48:10|431.1|428.9|431.46|429.26|431.46|429.26|431.1|428.9|0
1626864500000|2021-07-21 10:48:20|431.28|429.08|431.28|429.08|431.28|429.08|431.28|429.08|0
1626864510000|2021-07-21 10:48:30|431.37|429.17|431.37|429.17|431.37|429.17|431.37|429.17|0
1626864520000|2021-07-21 10:48:40|431.1|428.9|431.28|429.08|431.28|429.08|431.1|428.9|0
1626864530000|2021-07-21 10:48:50|431.1|428.9|431.1|428.9|431.1|428.9|431.1|428.9|0
1626864540000|2021-07-21 10:49:00|431.28|429.08|431.1|428.9|431.28|429.08|431.1|428.9|0
1626864550000|2021-07-21 10:49:10|431.28|429.08|430.91|428.71|431.28|429.08|430.91|428.71|0
1626864560000|2021-07-21 10:49:20|431|428.8|430.91|428.71|431|428.8|430.73|428.53|0
1626864570000|2021-07-21 10:49:30|431.1|428.9|431.28|429.08|431.28|429.08|431.1|428.9|0
1626864580000|2021-07-21 10:49:40|431.46|429.26|431.46|429.26|431.46|429.26|431.46|429.26|0
1626864590000|2021-07-21 10:49:50|431.28|429.08|431.28|429.08|431.28|429.08|431.28|429.08|0
1626864600000|2021-07-21 10:50:00|431.46|429.26|431.28|429.08|431.46|429.26|431.28|429.08|0
1626864610000|2021-07-21 10:50:10|431.46|429.26|431.46|429.26|431.46|429.26|431.46|429.26|0
1626864620000|2021-07-21 10:50:20|431.64|429.44|431.64|429.44|431.64|429.44|431.64|429.44|0
1626864650000|2021-07-21 10:50:50|431.46|429.26|431.46|429.26|431.46|429.26|431.46|429.26|0
1626864660000|2021-07-21 10:51:00|431.64|429.44|431.64|429.44|431.64|429.44|431.64|429.44|0
1626864670000|2021-07-21 10:51:10|431.73|429.53|431.83|429.63|431.83|429.63|431.73|429.53|0
1626864680000|2021-07-21 10:51:20|431.64|429.44|431.64|429.44|431.64|429.44|431.55|429.35|0
1626864690000|2021-07-21 10:51:30|431.46|429.26|431.55|429.35|431.55|429.35|431.46|429.26|0
1626864700000|2021-07-21 10:51:40|431.46|429.26|431.09|428.89|431.46|429.26|431.09|428.89|0
1626864710000|2021-07-21 10:51:50|431.46|429.26|431.46|429.26|431.46|429.26|431.46|429.26|0
1626864720000|2021-07-21 10:52:00|431.28|429.08|431.28|429.08|431.28|429.08|431.28|429.08|0
1626864730000|2021-07-21 10:52:10|431.46|429.26|431.55|429.35|431.55|429.35|431.46|429.26|0
1626864740000|2021-07-21 10:52:20|431.46|429.26|432.01|429.81|432.01|429.81|431.46|429.26|0
1626864750000|2021-07-21 10:52:30|431.91|429.71|431.82|429.62|431.91|429.71|431.82|429.62|0
1626864760000|2021-07-21 10:52:40|431.64|429.44|431.64|429.44|431.64|429.44|431.64|429.44|0
1626864770000|2021-07-21 10:52:50|431.82|429.62|431.82|429.62|431.82|429.62|431.64|429.44|0
1626864790000|2021-07-21 10:53:10|432.01|429.81|432.01|429.81|432.01|429.81|432.01|429.81|0
1626864800000|2021-07-21 10:53:20|431.82|429.62|431.82|429.62|431.82|429.62|431.82|429.62|0
1626864810000|2021-07-21 10:53:30|431.64|429.44|431.64|429.44|431.64|429.44|431.64|429.44|0
1626864820000|2021-07-21 10:53:40|431.28|429.08|431.28|429.08|431.28|429.08|431.28|429.08|0
1626864830000|2021-07-21 10:53:50|431.46|429.26|431.46|429.26|431.64|429.44|431.46|429.26|0
1626864840000|2021-07-21 10:54:00|431.55|429.35|431.55|429.35|431.55|429.35|431.55|429.35|0
1626864850000|2021-07-21 10:54:10|431.64|429.44|431.28|429.08|431.64|429.44|431.28|429.08|0
1626864860000|2021-07-21 10:54:20|431.46|429.26|431.46|429.26|431.46|429.26|431.46|429.26|0
1626864870000|2021-07-21 10:54:30|430.36|428.16|430.55|428.35|430.55|428.35|430.36|428.16|0
1626864880000|2021-07-21 10:54:40|430.73|428.53|430.73|428.53|430.73|428.53|430.73|428.53|0
1626864890000|2021-07-21 10:54:50|430.91|428.71|431.09|428.89|431.09|428.89|430.91|428.71|0
1626864910000|2021-07-21 10:55:10|431.28|429.08|431.09|428.89|431.46|429.26|431.09|428.89|0
1626864920000|2021-07-21 10:55:20|430.91|428.71|430.82|428.62|430.91|428.71|430.82|428.62|0
1626864930000|2021-07-21 10:55:30|430.73|428.53|430.73|428.53|430.73|428.53|430.55|428.35|0
1626864940000|2021-07-21 10:55:40|431.09|428.89|430.91|428.71|431.09|428.89|430.91|428.71|0
1626864950000|2021-07-21 10:55:50|431.09|428.89|431.09|428.89|431.09|428.89|431.09|428.89|0
1626864960000|2021-07-21 10:56:00|430.91|428.71|430.73|428.53|430.91|428.71|430.73|428.53|0
1626864970000|2021-07-21 10:56:10|430.91|428.71|430.73|428.53|431.09|428.89|430.73|428.53|0
1626864980000|2021-07-21 10:56:20|430.55|428.35|430.55|428.35|430.55|428.35|430.55|428.35|0
1626864990000|2021-07-21 10:56:30|430.63|428.43|430.73|428.53|430.73|428.53|430.63|428.43|0
1626865000000|2021-07-21 10:56:40|430.91|428.71|430.73|428.53|430.91|428.71|430.73|428.53|0
1626865010000|2021-07-21 10:56:50|430.54|428.34|430.73|428.53|430.73|428.53|430.54|428.34|0
1626865020000|2021-07-21 10:57:00|430.54|428.34|430.54|428.34|430.54|428.34|430.36|428.16|0
1626865040000|2021-07-21 10:57:20|430.63|428.43|430.91|428.71|431.09|428.89|430.54|428.34|0
1626865050000|2021-07-21 10:57:30|431.09|428.89|431.09|428.89|431.09|428.89|431.09|428.89|0
1626865060000|2021-07-21 10:57:40|430.91|428.71|430.91|428.71|430.91|428.71|430.91|428.71|0
1626865070000|2021-07-21 10:57:50|431.09|428.89|431.09|428.89|431.09|428.89|430.91|428.71|0
1626865080000|2021-07-21 10:58:00|431|428.8|431|428.8|431|428.8|431|428.8|0
1626865090000|2021-07-21 10:58:10|431.09|428.89|430.91|428.71|431.09|428.89|430.91|428.71|0
1626865100000|2021-07-21 10:58:20|431.09|428.89|431.09|428.89|431.27|429.07|431.09|428.89|0
1626865110000|2021-07-21 10:58:30|431.27|429.07|431.36|429.16|431.36|429.16|431.27|429.07|0
1626865120000|2021-07-21 10:58:40|431.46|429.26|431.18|428.98|431.46|429.26|431.18|428.98|0
1626865130000|2021-07-21 10:58:50|431.09|428.89|430.91|428.71|431.09|428.89|430.91|428.71|0
1626865140000|2021-07-21 10:59:00|431.09|428.89|431.09|428.89|431.09|428.89|431.09|428.89|0
1626865150000|2021-07-21 10:59:10|431.27|429.07|431.27|429.07|431.27|429.07|431.27|429.07|0
1626865160000|2021-07-21 10:59:20|431.09|428.89|431.46|429.26|431.46|429.26|431.09|428.89|0
1626865170000|2021-07-21 10:59:30|431.27|429.07|431.27|429.07|431.27|429.07|431.27|429.07|0
1626865180000|2021-07-21 10:59:40|431.46|429.26|431.46|429.26|431.46|429.26|431.46|429.26|0
1626865200000|2021-07-21 11:00:00|430.36|428.16|430.36|428.16|430.36|428.16|430.18|427.98|0
1626865210000|2021-07-21 11:00:10|430.18|427.98|430.36|428.16|430.36|428.16|430|427.8|0
1626865220000|2021-07-21 11:00:20|430.54|428.34|430.54|428.34|430.54|428.34|430.45|428.25|0
1626865230000|2021-07-21 11:00:30|430.36|428.16|430.36|428.16|430.36|428.16|430|427.8|0
1626865240000|2021-07-21 11:00:40|430.18|427.98|430|427.8|430.18|427.98|430|427.8|0
1626865250000|2021-07-21 11:00:50|430.36|428.16|430.54|428.34|430.54|428.34|430.36|428.16|0
1626865260000|2021-07-21 11:01:00|430.18|427.98|430.18|427.98|430.18|427.98|430|427.8|0
1626865280000|2021-07-21 11:01:20|430.36|428.16|430.36|428.16|430.36|428.16|430.36|428.16|0
1626865290000|2021-07-21 11:01:30|430.18|427.98|430.18|427.98|430.18|427.98|430.18|427.98|0
1626865300000|2021-07-21 11:01:40|430.08|427.88|430|427.8|430.08|427.88|430|427.8|0
1626865310000|2021-07-21 11:01:50|430.18|427.98|430.18|427.98|430.18|427.98|430.08|427.88|0
1626865320000|2021-07-21 11:02:00|430.08|427.88|430.08|427.88|430.08|427.88|430.08|427.88|0
1626865330000|2021-07-21 11:02:10|430.18|427.98|430.36|428.16|430.36|428.16|430.18|427.98|0
1626865350000|2021-07-21 11:02:30|430.45|428.25|430.63|428.43|430.63|428.43|430.45|428.25|0
1626865360000|2021-07-21 11:02:40|430.54|428.34|430.54|428.34|430.54|428.34|430.54|428.34|0
1626865370000|2021-07-21 11:02:50|430.36|428.16|429.9|427.7|430.36|428.16|429.9|427.7|0
1626865380000|2021-07-21 11:03:00|429.99|427.79|429.99|427.79|429.99|427.79|429.63|427.43|0
1626865390000|2021-07-21 11:03:10|429.81|427.61|429.81|427.61|429.9|427.7|429.72|427.52|0
1626865400000|2021-07-21 11:03:20|430.18|427.98|429.99|427.79|430.18|427.98|429.99|427.79|0
1626865420000|2021-07-21 11:03:40|430.08|427.88|430.18|427.98|430.18|427.98|429.99|427.79|0
1626865430000|2021-07-21 11:03:50|429.81|427.61|429.81|427.61|429.81|427.61|429.81|427.61|0
1626865440000|2021-07-21 11:04:00|429.63|427.43|429.72|427.52|429.72|427.52|429.63|427.43|0
1626865450000|2021-07-21 11:04:10|429.81|427.61|429.45|427.25|429.81|427.61|429.45|427.25|0
1626865460000|2021-07-21 11:04:20|429.63|427.43|429.27|427.07|429.63|427.43|429.27|427.07|0
1626865470000|2021-07-21 11:04:30|429.17|426.97|429.27|427.07|429.45|427.25|429.17|426.97|0
1626865480000|2021-07-21 11:04:40|429.26|427.06|429.26|427.06|429.26|427.06|429.26|427.06|0
1626865490000|2021-07-21 11:04:50|429.08|426.88|428.9|426.7|429.08|426.88|428.9|426.7|0
1626865500000|2021-07-21 11:05:00|428.81|426.61|428.81|426.61|428.81|426.61|428.81|426.61|0
1626865510000|2021-07-21 11:05:10|428.9|426.7|428.54|426.34|428.9|426.7|428.54|426.34|0
1626865520000|2021-07-21 11:05:20|428.35|426.15|428.35|426.15|428.35|426.15|428.17|425.97|0
1626865530000|2021-07-21 11:05:30|428.17|425.97|428.17|425.97|428.17|425.97|428.17|425.97|0
1626865540000|2021-07-21 11:05:40|427.81|425.61|427.81|425.61|427.99|425.79|427.81|425.61|0
1626865550000|2021-07-21 11:05:50|427.99|425.79|428.35|426.15|428.35|426.15|427.99|425.79|0
1626865560000|2021-07-21 11:06:00|428.17|425.97|427.99|425.79|428.17|425.97|427.99|425.79|0
1626865570000|2021-07-21 11:06:10|427.81|425.61|428.35|426.15|428.35|426.15|427.81|425.61|0
1626865580000|2021-07-21 11:06:20|428.44|426.24|428.17|425.97|428.44|426.24|428.17|425.97|0
1626865590000|2021-07-21 11:06:30|428.35|426.15|428.54|426.34|428.54|426.34|428.35|426.15|0
1626865600000|2021-07-21 11:06:40|428.62|426.42|428.35|426.15|428.62|426.42|428.35|426.15|0
1626865610000|2021-07-21 11:06:50|428.44|426.24|428.44|426.24|428.44|426.24|428.35|426.15|0
1626865620000|2021-07-21 11:07:00|428.35|426.15|428.72|426.52|428.72|426.52|428.35|426.15|0
1626865630000|2021-07-21 11:07:10|428.9|426.7|428.9|426.7|428.9|426.7|428.9|426.7|0
1626865650000|2021-07-21 11:07:30|428.72|426.52|428.9|426.7|428.9|426.7|428.72|426.52|0
1626865660000|2021-07-21 11:07:40|428.72|426.52|428.72|426.52|428.72|426.52|428.62|426.42|0
1626865670000|2021-07-21 11:07:50|428.9|426.7|428.9|426.7|428.9|426.7|428.9|426.7|0
1626865680000|2021-07-21 11:08:00|428.53|426.33|428.35|426.15|428.53|426.33|428.35|426.15|0
1626865690000|2021-07-21 11:08:10|428.26|426.06|428.17|425.97|428.26|426.06|428.17|425.97|0
1626865720000|2021-07-21 11:08:40|428.35|426.15|428.53|426.33|428.53|426.33|428.35|426.15|0
1626865730000|2021-07-21 11:08:50|428.17|425.97|428.17|425.97|428.17|425.97|428.17|425.97|0
1626865750000|2021-07-21 11:09:10|428.35|426.15|428.35|426.15|428.35|426.15|428.35|426.15|0
1626865760000|2021-07-21 11:09:20|428.53|426.33|428.53|426.33|428.53|426.33|428.53|426.33|0
1626865770000|2021-07-21 11:09:30|428.35|426.15|428.53|426.33|428.53|426.33|428.35|426.15|0
1626865780000|2021-07-21 11:09:40|428.35|426.15|428.35|426.15|428.35|426.15|428.35|426.15|0
1626865790000|2021-07-21 11:09:50|428.17|425.97|428.35|426.15|428.35|426.15|428.17|425.97|0
1626865800000|2021-07-21 11:10:00|428.26|426.06|428.17|425.97|428.26|426.06|428.17|425.97|0
1626865810000|2021-07-21 11:10:10|427.99|425.79|427.81|425.61|427.99|425.79|427.81|425.61|0
1626865820000|2021-07-21 11:10:20|427.62|425.42|427.62|425.42|427.62|425.42|427.62|425.42|0
1626865830000|2021-07-21 11:10:30|427.44|425.24|427.26|425.06|427.44|425.24|427.26|425.06|0
1626865840000|2021-07-21 11:10:40|427.44|425.24|427.26|425.06|427.44|425.24|427.26|425.06|0
1626865850000|2021-07-21 11:10:50|427.62|425.42|427.62|425.42|427.62|425.42|427.62|425.42|0
1626865860000|2021-07-21 11:11:00|427.44|425.24|427.53|425.33|427.53|425.33|427.26|425.06|0
1626865870000|2021-07-21 11:11:10|427.62|425.42|427.62|425.42|427.81|425.61|427.62|425.42|0
1626865880000|2021-07-21 11:11:20|427.81|425.61|427.81|425.61|427.81|425.61|427.81|425.61|0
1626865890000|2021-07-21 11:11:30|427.62|425.42|427.62|425.42|427.62|425.42|427.62|425.42|0
1626865900000|2021-07-21 11:11:40|427.81|425.61|427.81|425.61|427.81|425.61|427.81|425.61|0
1626865920000|2021-07-21 11:12:00|427.71|425.51|427.99|425.79|427.99|425.79|427.71|425.51|0
1626865930000|2021-07-21 11:12:10|427.81|425.61|428.35|426.15|428.35|426.15|427.81|425.61|0
1626865940000|2021-07-21 11:12:20|428.71|426.51|428.71|426.51|428.71|426.51|428.71|426.51|0
1626865950000|2021-07-21 11:12:30|428.53|426.33|428.53|426.33|428.53|426.33|428.53|426.33|0
1626865960000|2021-07-21 11:12:40|428.17|425.97|428.17|425.97|428.17|425.97|428.17|425.97|0
1626865970000|2021-07-21 11:12:50|428.35|426.15|428.35|426.15|428.35|426.15|428.35|426.15|0
1626865980000|2021-07-21 11:13:00|427.99|425.79|427.62|425.42|427.99|425.79|427.44|425.24|0
1626865990000|2021-07-21 11:13:10|427.8|425.6|427.8|425.6|427.8|425.6|427.8|425.6|0
1626866010000|2021-07-21 11:13:30|427.62|425.42|427.62|425.42|427.62|425.42|427.62|425.42|0
1626866020000|2021-07-21 11:13:40|427.8|425.6|427.8|425.6|427.8|425.6|427.8|425.6|0
1626866040000|2021-07-21 11:14:00|427.62|425.42|427.26|425.06|427.62|425.42|427.26|425.06|0
1626866050000|2021-07-21 11:14:10|427.44|425.24|427.8|425.6|427.8|425.6|427.44|425.24|0
1626866060000|2021-07-21 11:14:20|427.62|425.42|427.35|425.15|427.62|425.42|427.35|425.15|0
1626866070000|2021-07-21 11:14:30|427.26|425.06|427.62|425.42|427.62|425.42|427.26|425.06|0
1626866080000|2021-07-21 11:14:40|427.8|425.6|427.8|425.6|427.8|425.6|427.8|425.6|0
1626866110000|2021-07-21 11:15:10|427.99|425.79|427.8|425.6|427.99|425.79|427.8|425.6|0
1626866130000|2021-07-21 11:15:30|427.62|425.42|427.53|425.33|427.62|425.42|427.53|425.33|0
1626866140000|2021-07-21 11:15:40|427.44|425.24|427.44|425.24|427.44|425.24|427.44|425.24|0
1626866150000|2021-07-21 11:15:50|427.26|425.06|427.26|425.06|427.44|425.24|427.26|425.06|0
1626866160000|2021-07-21 11:16:00|427.44|425.24|427.62|425.42|427.62|425.42|427.44|425.24|0
1626866170000|2021-07-21 11:16:10|427.8|425.6|427.62|425.42|427.8|425.6|427.62|425.42|0
1626866190000|2021-07-21 11:16:30|427.44|425.24|427.62|425.42|427.62|425.42|427.44|425.24|0
1626866210000|2021-07-21 11:16:50|427.44|425.24|427.44|425.24|427.44|425.24|427.44|425.24|0
1626866220000|2021-07-21 11:17:00|427.26|425.06|427.26|425.06|427.26|425.06|427.26|425.06|0
1626866230000|2021-07-21 11:17:10|427.44|425.24|427.44|425.24|427.44|425.24|427.44|425.24|0
1626866240000|2021-07-21 11:17:20|427.62|425.42|427.53|425.33|427.62|425.42|427.53|425.33|0
1626866250000|2021-07-21 11:17:30|427.62|425.42|427.62|425.42|427.62|425.42|427.62|425.42|0
1626866260000|2021-07-21 11:17:40|427.8|425.6|427.98|425.78|427.98|425.78|427.8|425.6|0
1626866270000|2021-07-21 11:17:50|428.17|425.97|428.25|426.05|428.25|426.05|428.17|425.97|0
1626866280000|2021-07-21 11:18:00|428.35|426.15|428.35|426.15|428.35|426.15|428.35|426.15|0
1626866300000|2021-07-21 11:18:20|428.53|426.33|428.53|426.33|428.71|426.51|428.53|426.33|0
1626866330000|2021-07-21 11:18:50|428.71|426.51|428.71|426.51|428.71|426.51|428.71|426.51|0
1626866350000|2021-07-21 11:19:10|428.53|426.33|428.53|426.33|428.53|426.33|428.43|426.23|0
1626866360000|2021-07-21 11:19:20|428.89|426.69|428.89|426.69|428.89|426.69|428.89|426.69|0
1626866370000|2021-07-21 11:19:30|429.08|426.88|429.08|426.88|429.08|426.88|429.08|426.88|0
1626866380000|2021-07-21 11:19:40|429.26|427.06|428.89|426.69|429.26|427.06|428.89|426.69|0
1626866390000|2021-07-21 11:19:50|429.08|426.88|429.44|427.24|429.44|427.24|429.08|426.88|0
1626866400000|2021-07-21 11:20:00|429.26|427.06|429.08|426.88|429.26|427.06|429.08|426.88|0
1626866420000|2021-07-21 11:20:20|428.98|426.78|428.89|426.69|428.98|426.78|428.89|426.69|0
1626866430000|2021-07-21 11:20:30|429.08|426.88|428.89|426.69|429.08|426.88|428.89|426.69|0
1626866440000|2021-07-21 11:20:40|428.71|426.51|428.35|426.15|428.71|426.51|428.35|426.15|0
1626866450000|2021-07-21 11:20:50|428.16|425.96|428.25|426.05|428.25|426.05|428.16|425.96|0
1626866460000|2021-07-21 11:21:00|428.35|426.15|427.98|425.78|428.35|426.15|427.98|425.78|0
1626866480000|2021-07-21 11:21:20|427.89|425.69|427.8|425.6|427.98|425.78|427.8|425.6|0
1626866490000|2021-07-21 11:21:30|427.89|425.69|427.98|425.78|427.98|425.78|427.89|425.69|0
1626866500000|2021-07-21 11:21:40|428.16|425.96|427.8|425.6|428.16|425.96|427.62|425.42|0
1626866510000|2021-07-21 11:21:50|427.62|425.42|427.62|425.42|427.62|425.42|427.62|425.42|0
1626866520000|2021-07-21 11:22:00|427.44|425.24|427.62|425.42|427.62|425.42|427.44|425.24|0
1626866530000|2021-07-21 11:22:10|427.8|425.6|427.98|425.78|427.98|425.78|427.8|425.6|0
1626866540000|2021-07-21 11:22:20|427.8|425.6|427.98|425.78|427.98|425.78|427.8|425.6|0
1626866550000|2021-07-21 11:22:30|427.8|425.6|427.98|425.78|427.98|425.78|427.8|425.6|0
1626866560000|2021-07-21 11:22:40|427.8|425.6|427.8|425.6|427.8|425.6|427.8|425.6|0
1626866570000|2021-07-21 11:22:50|427.98|425.78|427.98|425.78|427.98|425.78|427.89|425.69|0
1626866580000|2021-07-21 11:23:00|427.8|425.6|427.44|425.24|427.8|425.6|427.44|425.24|0
1626866590000|2021-07-21 11:23:10|427.25|425.05|427.44|425.24|427.44|425.24|427.25|425.05|0
1626866600000|2021-07-21 11:23:20|427.25|425.05|427.44|425.24|427.44|425.24|427.25|425.05|0
1626866610000|2021-07-21 11:23:30|427.25|425.05|427.25|425.05|427.44|425.24|427.25|425.05|0
1626866620000|2021-07-21 11:23:40|427.44|425.24|427.44|425.24|427.44|425.24|427.44|425.24|0
1626866640000|2021-07-21 11:24:00|427.25|425.05|427.25|425.05|427.34|425.14|427.25|425.05|0
1626866650000|2021-07-21 11:24:10|427.07|424.87|427.07|424.87|427.07|424.87|427.07|424.87|0
1626866660000|2021-07-21 11:24:20|427.25|425.05|427.25|425.05|427.25|425.05|427.25|425.05|0
1626866670000|2021-07-21 11:24:30|427.07|424.87|427.07|424.87|427.07|424.87|427.07|424.87|0
1626866690000|2021-07-21 11:24:50|427.25|425.05|426.16|423.96|427.25|425.05|426.16|423.96|0
1626866700000|2021-07-21 11:25:00|425.98|423.78|426.16|423.96|426.16|423.96|425.98|423.78|0
1626866710000|2021-07-21 11:25:10|425.98|423.78|425.8|423.6|425.98|423.78|425.8|423.6|0
1626866720000|2021-07-21 11:25:20|425.62|423.42|425.62|423.42|425.8|423.6|425.62|423.42|0
1626866730000|2021-07-21 11:25:30|425.8|423.6|425.44|423.24|425.8|423.6|425.44|423.24|0
1626866740000|2021-07-21 11:25:40|425.26|423.06|425.26|423.06|425.34|423.14|425.26|423.06|0
1626866750000|2021-07-21 11:25:50|425.25|423.05|425.44|423.24|425.44|423.24|425.25|423.05|0
1626866760000|2021-07-21 11:26:00|425.8|423.6|425.62|423.42|425.8|423.6|425.44|423.24|0
1626866770000|2021-07-21 11:26:10|425.8|423.6|425.8|423.6|425.8|423.6|425.62|423.42|0
1626866780000|2021-07-21 11:26:20|425.98|423.78|425.98|423.78|425.98|423.78|425.98|423.78|0
1626866790000|2021-07-21 11:26:30|425.8|423.6|425.62|423.42|425.8|423.6|425.62|423.42|0
1626866800000|2021-07-21 11:26:40|425.7|423.5|425.7|423.5|425.8|423.6|425.7|423.5|0
1626866810000|2021-07-21 11:26:50|425.62|423.42|425.62|423.42|425.62|423.42|425.62|423.42|0
1626866840000|2021-07-21 11:27:20|425.25|423.05|425.25|423.05|425.25|423.05|425.25|423.05|0
1626866850000|2021-07-21 11:27:30|425.07|422.87|425.07|422.87|425.07|422.87|425.07|422.87|0
1626866870000|2021-07-21 11:27:50|424.89|422.69|424.89|422.69|424.89|422.69|424.89|422.69|0
1626866880000|2021-07-21 11:28:00|425.25|423.05|425.62|423.42|425.8|423.6|425.25|423.05|0
1626866890000|2021-07-21 11:28:10|425.8|423.6|425.62|423.42|425.8|423.6|425.62|423.42|0
1626866900000|2021-07-21 11:28:20|425.8|423.6|425.8|423.6|425.8|423.6|425.8|423.6|0
1626866910000|2021-07-21 11:28:30|425.62|423.42|425.62|423.42|425.62|423.42|425.62|423.42|0
1626866920000|2021-07-21 11:28:40|425.44|423.24|425.44|423.24|425.44|423.24|425.44|423.24|0
1626866930000|2021-07-21 11:28:50|425.25|423.05|425.07|422.87|425.25|423.05|425.07|422.87|0
1626866950000|2021-07-21 11:29:10|424.89|422.69|425.07|422.87|425.07|422.87|424.89|422.69|0
1626866960000|2021-07-21 11:29:20|424.89|422.69|424.71|422.51|424.89|422.69|424.71|422.51|0
1626866970000|2021-07-21 11:29:30|424.89|422.69|424.53|422.33|424.89|422.69|424.53|422.33|0
1626866980000|2021-07-21 11:29:40|424.71|422.51|425.07|422.87|425.07|422.87|424.71|422.51|0
1626866990000|2021-07-21 11:29:50|425.43|423.23|425.43|423.23|425.43|423.23|425.25|423.05|0
1626867000000|2021-07-21 11:30:00|425.25|423.05|425.07|422.87|425.25|423.05|425.07|422.87|0
1626867020000|2021-07-21 11:30:20|425.43|423.23|425.43|423.23|425.43|423.23|425.43|423.23|0
1626867030000|2021-07-21 11:30:30|425.62|423.42|425.43|423.23|425.62|423.42|425.43|423.23|0
1626867040000|2021-07-21 11:30:40|425.25|423.05|425.43|423.23|425.52|423.32|425.25|423.05|0
1626867050000|2021-07-21 11:30:50|425.62|423.42|425.25|423.05|425.62|423.42|425.25|423.05|0
1626867060000|2021-07-21 11:31:00|425.43|423.23|425.62|423.42|425.62|423.42|425.43|423.23|0
1626867070000|2021-07-21 11:31:10|425.8|423.6|425.62|423.42|425.8|423.6|425.62|423.42|0
1626867080000|2021-07-21 11:31:20|425.43|423.23|425.43|423.23|425.62|423.42|425.43|423.23|0
1626867090000|2021-07-21 11:31:30|425.62|423.42|425.43|423.23|425.62|423.42|425.43|423.23|0
1626867100000|2021-07-21 11:31:40|425.62|423.42|425.62|423.42|425.8|423.6|425.62|423.42|0
1626867110000|2021-07-21 11:31:50|425.43|423.23|425.62|423.42|425.62|423.42|425.43|423.23|0
1626867120000|2021-07-21 11:32:00|425.8|423.6|425.61|423.41|425.8|423.6|425.61|423.41|0
1626867130000|2021-07-21 11:32:10|425.8|423.6|425.8|423.6|425.8|423.6|425.61|423.41|0
1626867150000|2021-07-21 11:32:30|425.43|423.23|425.07|422.87|425.43|423.23|425.07|422.87|0
1626867160000|2021-07-21 11:32:40|424.89|422.69|424.89|422.69|424.89|422.69|424.89|422.69|0
1626867170000|2021-07-21 11:32:50|424.71|422.51|424.71|422.51|425.07|422.87|424.71|422.51|0
1626867180000|2021-07-21 11:33:00|424.61|422.41|424.71|422.51|424.71|422.51|424.61|422.41|0
1626867190000|2021-07-21 11:33:10|424.53|422.33|424.34|422.14|424.53|422.33|424.34|422.14|0
1626867210000|2021-07-21 11:33:30|424.53|422.33|424.53|422.33|424.53|422.33|424.53|422.33|0
1626867220000|2021-07-21 11:33:40|424.89|422.69|425.07|422.87|425.07|422.87|424.89|422.69|0
1626867230000|2021-07-21 11:33:50|424.89|422.69|424.89|422.69|424.89|422.69|424.89|422.69|0
1626867240000|2021-07-21 11:34:00|424.98|422.78|424.89|422.69|424.98|422.78|424.89|422.69|0
1626867250000|2021-07-21 11:34:10|424.71|422.51|424.53|422.33|424.71|422.51|424.53|422.33|0
1626867260000|2021-07-21 11:34:20|424.71|422.51|424.71|422.51|424.71|422.51|424.71|422.51|0
1626867270000|2021-07-21 11:34:30|424.79|422.59|424.89|422.69|424.89|422.69|424.79|422.59|0
1626867280000|2021-07-21 11:34:40|424.71|422.51|424.89|422.69|424.89|422.69|424.71|422.51|0
1626867290000|2021-07-21 11:34:50|424.71|422.51|424.89|422.69|424.89|422.69|424.71|422.51|0
1626867300000|2021-07-21 11:35:00|424.71|422.51|424.53|422.33|424.89|422.69|424.53|422.33|0
1626867310000|2021-07-21 11:35:10|424.52|422.32|424.52|422.32|424.52|422.32|424.52|422.32|0
1626867320000|2021-07-21 11:35:20|424.71|422.51|424.89|422.69|424.89|422.69|424.71|422.51|0
1626867340000|2021-07-21 11:35:40|424.71|422.51|424.71|422.51|424.71|422.51|424.52|422.32|0
1626867360000|2021-07-21 11:36:00|424.89|422.69|424.52|422.32|424.89|422.69|424.52|422.32|0
1626867370000|2021-07-21 11:36:10|424.34|422.14|424.52|422.32|424.52|422.32|424.34|422.14|0
1626867380000|2021-07-21 11:36:20|424.34|422.14|424.34|422.14|424.34|422.14|424.34|422.14|0
1626867390000|2021-07-21 11:36:30|424.52|422.32|424.52|422.32|424.52|422.32|424.34|422.14|0
1626867410000|2021-07-21 11:36:50|424.34|422.14|424.34|422.14|424.34|422.14|424.34|422.14|0
1626867420000|2021-07-21 11:37:00|424.52|422.32|424.52|422.32|424.52|422.32|424.52|422.32|0
1626867430000|2021-07-21 11:37:10|424.71|422.51|424.71|422.51|424.71|422.51|424.71|422.51|0
1626867440000|2021-07-21 11:37:20|424.79|422.59|424.89|422.69|425.07|422.87|424.79|422.59|0
1626867450000|2021-07-21 11:37:30|425.07|422.87|424.61|422.41|425.07|422.87|424.61|422.41|0
1626867460000|2021-07-21 11:37:40|424.71|422.51|424.71|422.51|424.71|422.51|424.71|422.51|0
1626867480000|2021-07-21 11:38:00|424.52|422.32|424.52|422.32|424.52|422.32|424.52|422.32|0
1626867490000|2021-07-21 11:38:10|424.34|422.14|424.34|422.14|424.52|422.32|424.34|422.14|0
1626867510000|2021-07-21 11:38:30|424.52|422.32|424.52|422.32|424.52|422.32|424.43|422.23|0
1626867530000|2021-07-21 11:38:50|424.34|422.14|424.34|422.14|424.34|422.14|424.34|422.14|0
1626867540000|2021-07-21 11:39:00|424.25|422.05|424.34|422.14|424.34|422.14|424.16|421.96|0
1626867560000|2021-07-21 11:39:20|424.52|422.32|424.16|421.96|424.52|422.32|424.16|421.96|0
1626867570000|2021-07-21 11:39:30|423.98|421.78|423.98|421.78|423.98|421.78|423.98|421.78|0
1626867580000|2021-07-21 11:39:40|423.8|421.6|423.62|421.42|423.8|421.6|423.62|421.42|0
1626867590000|2021-07-21 11:39:50|423.44|421.24|423.62|421.42|423.62|421.42|423.44|421.24|0
1626867600000|2021-07-21 11:40:00|423.44|421.24|423.25|421.05|423.44|421.24|423.25|421.05|0
1626867610000|2021-07-21 11:40:10|423.07|420.87|422.89|420.69|423.07|420.87|422.71|420.51|0
1626867620000|2021-07-21 11:40:20|422.71|420.51|421.99|419.79|422.71|420.51|421.99|419.79|0
1626867630000|2021-07-21 11:40:30|421.81|419.61|421.99|419.79|421.99|419.79|421.81|419.61|0
1626867640000|2021-07-21 11:40:40|422.07|419.87|421.44|419.24|422.07|419.87|421.44|419.24|0
1626867650000|2021-07-21 11:40:50|421.63|419.43|422.07|419.87|422.17|419.97|421.63|419.43|0
1626867660000|2021-07-21 11:41:00|421.99|419.79|421.81|419.61|421.99|419.79|421.63|419.43|0
1626867670000|2021-07-21 11:41:10|421.63|419.43|421.26|419.06|421.63|419.43|421.26|419.06|0
1626867680000|2021-07-21 11:41:20|421.08|418.88|421.89|419.69|421.89|419.69|421.08|418.88|0
1626867690000|2021-07-21 11:41:30|421.99|419.79|422.35|420.15|422.35|420.15|421.99|419.79|0
1626867700000|2021-07-21 11:41:40|422.17|419.97|421.81|419.61|422.17|419.97|421.63|419.43|0
1626867710000|2021-07-21 11:41:50|421.63|419.43|421.63|419.43|421.63|419.43|421.63|419.43|0
1626867720000|2021-07-21 11:42:00|421.99|419.79|421.63|419.43|421.99|419.79|421.63|419.43|0
1626867730000|2021-07-21 11:42:10|421.81|419.61|422.17|419.97|422.17|419.97|421.81|419.61|0
1626867740000|2021-07-21 11:42:20|422.25|420.05|422.53|420.33|422.53|420.33|422.25|420.05|0
1626867750000|2021-07-21 11:42:30|422.71|420.51|422.71|420.51|422.71|420.51|422.53|420.33|0
1626867760000|2021-07-21 11:42:40|422.53|420.33|422.17|419.97|422.53|420.33|422.17|419.97|0
1626867770000|2021-07-21 11:42:50|421.99|419.79|422.53|420.33|422.53|420.33|421.99|419.79|0
1626867780000|2021-07-21 11:43:00|422.71|420.51|422.71|420.51|422.71|420.51|422.53|420.33|0
1626867790000|2021-07-21 11:43:10|422.89|420.69|423.43|421.23|423.43|421.23|422.89|420.69|0
1626867800000|2021-07-21 11:43:20|423.61|421.41|423.61|421.41|423.61|421.41|423.61|421.41|0
1626867810000|2021-07-21 11:43:30|423.43|421.23|423.25|421.05|423.43|421.23|423.25|421.05|0
1626867840000|2021-07-21 11:44:00|423.07|420.87|423.25|421.05|423.25|421.05|423.07|420.87|0
1626867850000|2021-07-21 11:44:10|423.07|420.87|423.25|421.05|423.25|421.05|423.07|420.87|0
1626867860000|2021-07-21 11:44:20|423.07|420.87|422.8|420.6|423.07|420.87|422.8|420.6|0
1626867870000|2021-07-21 11:44:30|422.89|420.69|423.25|421.05|423.25|421.05|422.89|420.69|0
1626867890000|2021-07-21 11:44:50|422.89|420.69|422.89|420.69|422.89|420.69|422.71|420.51|0
1626867900000|2021-07-21 11:45:00|422.71|420.51|421.99|419.79|422.71|420.51|421.99|419.79|0
1626867910000|2021-07-21 11:45:10|421.8|419.6|422.17|419.97|422.17|419.97|421.8|419.6|0
1626867920000|2021-07-21 11:45:20|421.99|419.79|422.53|420.33|422.53|420.33|421.99|419.79|0
1626867930000|2021-07-21 11:45:30|422.71|420.51|422.71|420.51|422.89|420.69|422.71|420.51|0
1626867950000|2021-07-21 11:45:50|422.89|420.69|423.25|421.05|423.25|421.05|422.89|420.69|0
1626867960000|2021-07-21 11:46:00|423.43|421.23|423.43|421.23|423.43|421.23|423.43|421.23|0
1626867970000|2021-07-21 11:46:10|423.61|421.41|423.61|421.41|423.61|421.41|423.52|421.32|0
1626867980000|2021-07-21 11:46:20|423.43|421.23|423.43|421.23|423.61|421.41|423.43|421.23|0
1626867990000|2021-07-21 11:46:30|423.61|421.41|423.25|421.05|423.61|421.41|423.25|421.05|0
1626868000000|2021-07-21 11:46:40|423.61|421.41|423.43|421.23|423.61|421.41|423.43|421.23|0
1626868010000|2021-07-21 11:46:50|423.61|421.41|423.88|421.68|423.98|421.78|423.61|421.41|0
1626868020000|2021-07-21 11:47:00|423.61|421.41|423.43|421.23|423.61|421.41|423.43|421.23|0
1626868030000|2021-07-21 11:47:10|423.25|421.05|423.25|421.05|423.43|421.23|423.25|421.05|0
1626868040000|2021-07-21 11:47:20|423.61|421.41|423.43|421.23|423.61|421.41|423.43|421.23|0
1626868050000|2021-07-21 11:47:30|423.61|421.41|423.43|421.23|423.61|421.41|423.43|421.23|0
1626868060000|2021-07-21 11:47:40|423.61|421.41|423.61|421.41|423.61|421.41|423.61|421.41|0
1626868070000|2021-07-21 11:47:50|423.52|421.32|423.79|421.59|423.79|421.59|423.52|421.32|0
1626868080000|2021-07-21 11:48:00|423.7|421.5|423.79|421.59|423.79|421.59|423.7|421.5|0
1626868090000|2021-07-21 11:48:10|423.61|421.41|423.43|421.23|423.61|421.41|423.43|421.23|0
1626868100000|2021-07-21 11:48:20|423.61|421.41|423.43|421.23|423.61|421.41|423.43|421.23|0
1626868110000|2021-07-21 11:48:30|423.61|421.41|423.61|421.41|423.79|421.59|423.61|421.41|0
1626868120000|2021-07-21 11:48:40|423.79|421.59|423.61|421.41|423.79|421.59|423.61|421.41|0
1626868150000|2021-07-21 11:49:10|423.43|421.23|423.43|421.23|423.43|421.23|423.43|421.23|0
1626868180000|2021-07-21 11:49:40|423.25|421.05|423.61|421.41|423.61|421.41|423.25|421.05|0
1626868190000|2021-07-21 11:49:50|423.43|421.23|423.25|421.05|423.43|421.23|423.25|421.05|0
1626868200000|2021-07-21 11:50:00|423.43|421.23|423.07|420.87|423.43|421.23|423.07|420.87|0
1626868210000|2021-07-21 11:50:10|422.89|420.69|422.71|420.51|422.89|420.69|422.71|420.51|0
1626868220000|2021-07-21 11:50:20|422.53|420.33|422.34|420.14|422.53|420.33|422.16|419.96|0
1626868230000|2021-07-21 11:50:30|422.53|420.33|422.53|420.33|422.53|420.33|422.53|420.33|0
1626868250000|2021-07-21 11:50:50|421.98|419.78|421.62|419.42|421.98|419.78|421.62|419.42|0
1626868260000|2021-07-21 11:51:00|421.44|419.24|421.44|419.24|421.44|419.24|421.26|419.06|0
1626868270000|2021-07-21 11:51:10|421.35|419.15|421.26|419.06|421.44|419.24|421.26|419.06|0
1626868280000|2021-07-21 11:51:20|421.44|419.24|421.26|419.06|421.44|419.24|421.26|419.06|0
1626868290000|2021-07-21 11:51:30|421.08|418.88|421.08|418.88|421.08|418.88|421.08|418.88|0
1626868300000|2021-07-21 11:51:40|421.26|419.06|421.62|419.42|421.62|419.42|421.26|419.06|0
1626868310000|2021-07-21 11:51:50|421.44|419.24|421.08|418.88|421.44|419.24|421.08|418.88|0
1626868320000|2021-07-21 11:52:00|421.26|419.06|421.62|419.42|421.62|419.42|421.26|419.06|0
1626868330000|2021-07-21 11:52:10|421.44|419.24|421.26|419.06|421.44|419.24|421.26|419.06|0
1626868340000|2021-07-21 11:52:20|421.08|418.88|421.08|418.88|421.08|418.88|421.08|418.88|0
1626868350000|2021-07-21 11:52:30|421.26|419.06|421.08|418.88|421.26|419.06|421.08|418.88|0
1626868360000|2021-07-21 11:52:40|420.9|418.7|421.08|418.88|421.26|419.06|420.9|418.7|0
1626868370000|2021-07-21 11:52:50|421.26|419.06|421.26|419.06|421.26|419.06|421.26|419.06|0
1626868380000|2021-07-21 11:53:00|421.08|418.88|420.72|418.52|421.08|418.88|420.72|418.52|0
1626868390000|2021-07-21 11:53:10|420.36|418.16|420.54|418.34|420.9|418.7|420.36|418.16|0
1626868400000|2021-07-21 11:53:20|420.72|418.52|420.54|418.34|420.72|418.52|420.54|418.34|0
1626868410000|2021-07-21 11:53:30|420.62|418.42|421.08|418.88|421.08|418.88|420.62|418.42|0
1626868420000|2021-07-21 11:53:40|421.26|419.06|421.26|419.06|421.26|419.06|421.08|418.88|0
1626868430000|2021-07-21 11:53:50|421.44|419.24|421.08|418.88|421.44|419.24|421.08|418.88|0
1626868440000|2021-07-21 11:54:00|420.9|418.7|421.08|418.88|421.08|418.88|420.9|418.7|0
1626868450000|2021-07-21 11:54:10|421.26|419.06|421.26|419.06|421.26|419.06|421.26|419.06|0
1626868460000|2021-07-21 11:54:20|421.44|419.24|421.26|419.06|421.44|419.24|421.26|419.06|0
1626868470000|2021-07-21 11:54:30|421.08|418.88|421.08|418.88|421.08|418.88|421.08|418.88|0
1626868490000|2021-07-21 11:54:50|420.98|418.78|420.98|418.78|420.98|418.78|420.98|418.78|0
1626868500000|2021-07-21 11:55:00|420.9|418.7|420.9|418.7|421.08|418.88|420.9|418.7|0
1626868510000|2021-07-21 11:55:10|420.98|418.78|420.98|418.78|420.98|418.78|420.98|418.78|0
1626868520000|2021-07-21 11:55:20|420.9|418.7|420.53|418.33|420.9|418.7|420.53|418.33|0
1626868530000|2021-07-21 11:55:30|420.72|418.52|420.8|418.6|420.9|418.7|420.72|418.52|0
1626868540000|2021-07-21 11:55:40|420.72|418.52|420.72|418.52|420.72|418.52|420.72|418.52|0
1626868550000|2021-07-21 11:55:50|420.53|418.33|420.53|418.33|420.53|418.33|420.53|418.33|0
1626868560000|2021-07-21 11:56:00|420.9|418.7|420.71|418.51|420.9|418.7|420.71|418.51|0
1626868570000|2021-07-21 11:56:10|420.53|418.33|420.53|418.33|420.53|418.33|420.53|418.33|0
1626868580000|2021-07-21 11:56:20|420.71|418.51|420.35|418.15|420.71|418.51|420.35|418.15|0
1626868590000|2021-07-21 11:56:30|420.17|417.97|420.35|418.15|420.35|418.15|420.17|417.97|0
1626868600000|2021-07-21 11:56:40|420.17|417.97|420.17|417.97|420.35|418.15|420.17|417.97|0
1626868610000|2021-07-21 11:56:50|420.53|418.33|420.62|418.42|420.62|418.42|420.53|418.33|0
1626868620000|2021-07-21 11:57:00|420.53|418.33|420.53|418.33|420.53|418.33|420.53|418.33|0
1626868630000|2021-07-21 11:57:10|420.17|417.97|420.17|417.97|420.17|417.97|420.17|417.97|0
1626868640000|2021-07-21 11:57:20|420.35|418.15|420.53|418.33|420.53|418.33|420.35|418.15|0
1626868650000|2021-07-21 11:57:30|420.71|418.51|420.89|418.69|420.89|418.69|420.71|418.51|0
1626868660000|2021-07-21 11:57:40|420.71|418.51|420.89|418.69|420.89|418.69|420.71|418.51|0
1626868670000|2021-07-21 11:57:50|421.08|418.88|421.44|419.24|421.44|419.24|421.08|418.88|0
1626868680000|2021-07-21 11:58:00|421.26|419.06|421.26|419.06|421.44|419.24|421.26|419.06|0
1626868690000|2021-07-21 11:58:10|421.34|419.14|421.44|419.24|421.44|419.24|421.34|419.14|0
1626868700000|2021-07-21 11:58:20|421.34|419.14|421.44|419.24|421.44|419.24|421.34|419.14|0
1626868720000|2021-07-21 11:58:40|421.34|419.14|421.44|419.24|421.44|419.24|421.34|419.14|0
1626868730000|2021-07-21 11:58:50|421.26|419.06|421.26|419.06|421.26|419.06|421.26|419.06|0
1626868740000|2021-07-21 11:59:00|421.44|419.24|421.34|419.14|421.44|419.24|421.34|419.14|0
1626868750000|2021-07-21 11:59:10|421.62|419.42|421.62|419.42|421.62|419.42|421.62|419.42|0
1626868760000|2021-07-21 11:59:20|421.44|419.24|421.26|419.06|421.44|419.24|421.26|419.06|0
1626868770000|2021-07-21 11:59:30|421.44|419.24|421.44|419.24|421.44|419.24|421.44|419.24|0
1626868780000|2021-07-21 11:59:40|421.62|419.42|421.62|419.42|421.62|419.42|421.62|419.42|0
1626868790000|2021-07-21 11:59:50|421.8|419.6|421.62|419.42|421.8|419.6|421.62|419.42|0
1626868800000|2021-07-21 12:00:00|421.26|419.06|421.44|419.24|421.44|419.24|421.07|418.87|0
1626868820000|2021-07-21 12:00:20|421.8|419.6|421.98|419.78|421.98|419.78|421.8|419.6|0
1626868830000|2021-07-21 12:00:30|422.16|419.96|422.34|420.14|422.34|420.14|422.16|419.96|0
1626868840000|2021-07-21 12:00:40|422.52|420.32|422.7|420.5|422.7|420.5|422.52|420.32|0
1626868850000|2021-07-21 12:00:50|422.61|420.41|422.52|420.32|422.61|420.41|422.52|420.32|0
1626868860000|2021-07-21 12:01:00|422.34|420.14|422.34|420.14|422.34|420.14|422.34|420.14|0
1626868870000|2021-07-21 12:01:10|422.52|420.32|422.7|420.5|422.7|420.5|422.52|420.32|0
1626868880000|2021-07-21 12:01:20|422.52|420.32|422.52|420.32|422.52|420.32|422.52|420.32|0
1626868890000|2021-07-21 12:01:30|422.34|420.14|422.34|420.14|422.34|420.14|422.34|420.14|0
1626868900000|2021-07-21 12:01:40|422.16|419.96|422.16|419.96|422.16|419.96|422.16|419.96|0
1626868910000|2021-07-21 12:01:50|421.98|419.78|422.34|420.14|422.34|420.14|421.98|419.78|0
1626868920000|2021-07-21 12:02:00|422.16|419.96|421.8|419.6|422.16|419.96|421.62|419.42|0
1626868930000|2021-07-21 12:02:10|421.43|419.23|421.62|419.42|421.62|419.42|421.43|419.23|0
1626868940000|2021-07-21 12:02:20|421.43|419.23|421.43|419.23|421.43|419.23|421.43|419.23|0
1626868950000|2021-07-21 12:02:30|421.7|419.5|421.7|419.5|421.7|419.5|421.7|419.5|0
1626868960000|2021-07-21 12:02:40|421.8|419.6|421.62|419.42|421.8|419.6|421.62|419.42|0
1626868970000|2021-07-21 12:02:50|421.8|419.6|421.62|419.42|421.8|419.6|421.62|419.42|0
1626868980000|2021-07-21 12:03:00|421.43|419.23|421.43|419.23|421.43|419.23|421.43|419.23|0
1626868990000|2021-07-21 12:03:10|421.62|419.42|421.98|419.78|421.98|419.78|421.62|419.42|0
1626869000000|2021-07-21 12:03:20|422.16|419.96|421.98|419.78|422.16|419.96|421.98|419.78|0
1626869010000|2021-07-21 12:03:30|422.16|419.96|422.16|419.96|422.34|420.14|422.16|419.96|0
1626869020000|2021-07-21 12:03:40|421.98|419.78|421.98|419.78|422.16|419.96|421.98|419.78|0
1626869030000|2021-07-21 12:03:50|422.06|419.86|422.16|419.96|422.16|419.96|422.06|419.86|0
1626869040000|2021-07-21 12:04:00|422.34|420.14|422.52|420.32|422.52|420.32|422.34|420.14|0
1626869050000|2021-07-21 12:04:10|422.16|419.96|422.16|419.96|422.16|419.96|422.16|419.96|0
1626869070000|2021-07-21 12:04:30|422.34|420.14|422.34|420.14|422.34|420.14|422.34|420.14|0
1626869090000|2021-07-21 12:04:50|422.16|419.96|421.79|419.59|422.16|419.96|421.79|419.59|0
1626869100000|2021-07-21 12:05:00|421.61|419.41|421.7|419.5|421.7|419.5|421.61|419.41|0
1626869110000|2021-07-21 12:05:10|421.98|419.78|422.34|420.14|422.34|420.14|421.98|419.78|0
1626869120000|2021-07-21 12:05:20|422.52|420.32|422.16|419.96|422.52|420.32|422.16|419.96|0
1626869130000|2021-07-21 12:05:30|422.34|420.14|422.7|420.5|422.7|420.5|422.34|420.14|0
1626869140000|2021-07-21 12:05:40|422.88|420.68|423.24|421.04|423.24|421.04|422.88|420.68|0
1626869150000|2021-07-21 12:05:50|423.06|420.86|422.88|420.68|423.06|420.86|422.88|420.68|0
1626869160000|2021-07-21 12:06:00|423.06|420.86|422.88|420.68|423.06|420.86|422.88|420.68|0
1626869170000|2021-07-21 12:06:10|422.7|420.5|423.06|420.86|423.06|420.86|422.7|420.5|0
1626869180000|2021-07-21 12:06:20|423.24|421.04|423.24|421.04|423.24|421.04|423.24|421.04|0
1626869190000|2021-07-21 12:06:30|423.06|420.86|423.42|421.22|423.42|421.22|423.06|420.86|0
1626869200000|2021-07-21 12:06:40|423.24|421.04|423.42|421.22|423.42|421.22|423.24|421.04|0
1626869210000|2021-07-21 12:06:50|423.24|421.04|423.42|421.22|423.42|421.22|423.24|421.04|0
1626869220000|2021-07-21 12:07:00|423.24|421.04|423.24|421.04|423.24|421.04|423.24|421.04|0
1626869230000|2021-07-21 12:07:10|423.42|421.22|423.6|421.4|423.6|421.4|423.42|421.22|0
1626869240000|2021-07-21 12:07:20|423.42|421.22|423.78|421.58|423.78|421.58|423.42|421.22|0
1626869250000|2021-07-21 12:07:30|423.97|421.77|423.97|421.77|423.97|421.77|423.97|421.77|0
1626869260000|2021-07-21 12:07:40|423.78|421.58|423.97|421.77|423.97|421.77|423.78|421.58|0
1626869270000|2021-07-21 12:07:50|423.78|421.58|423.78|421.58|423.78|421.58|423.78|421.58|0
1626869280000|2021-07-21 12:08:00|423.97|421.77|423.97|421.77|424.15|421.95|423.97|421.77|0
1626869290000|2021-07-21 12:08:10|424.05|421.85|424.15|421.95|424.15|421.95|424.05|421.85|0
1626869300000|2021-07-21 12:08:20|424.33|422.13|424.33|422.13|424.33|422.13|424.33|422.13|0
1626869310000|2021-07-21 12:08:30|424.51|422.31|424.69|422.49|424.69|422.49|424.51|422.31|0
1626869320000|2021-07-21 12:08:40|424.51|422.31|424.69|422.49|424.69|422.49|424.51|422.31|0
1626869330000|2021-07-21 12:08:50|424.87|422.67|424.69|422.49|424.87|422.67|424.69|422.49|0
1626869340000|2021-07-21 12:09:00|424.87|422.67|424.69|422.49|424.87|422.67|424.69|422.49|0
1626869350000|2021-07-21 12:09:10|424.87|422.67|424.69|422.49|424.87|422.67|424.69|422.49|0
1626869360000|2021-07-21 12:09:20|424.87|422.67|423.71|421.51|424.87|422.67|423.71|421.51|0
1626869370000|2021-07-21 12:09:30|426.47|424.27|426.65|424.45|426.65|424.45|426.47|424.27|0
1626869380000|2021-07-21 12:09:40|426.83|424.63|426.83|424.63|426.83|424.63|426.83|424.63|0
1626869390000|2021-07-21 12:09:50|426.73|424.53|426.09|423.89|426.73|424.53|426.09|423.89|0
1626869400000|2021-07-21 12:10:00|425.91|423.71|425.91|423.71|425.91|423.71|425.91|423.71|0
1626869410000|2021-07-21 12:10:10|425.73|423.53|425.73|423.53|425.73|423.53|425.73|423.53|0
1626869420000|2021-07-21 12:10:20|425.91|423.71|425.73|423.53|425.91|423.71|425.55|423.35|0
1626869430000|2021-07-21 12:10:30|425.63|423.43|425.37|423.17|425.63|423.43|425.37|423.17|0
1626869440000|2021-07-21 12:10:40|425.18|422.98|424.82|422.62|425.18|422.98|424.82|422.62|0
1626869450000|2021-07-21 12:10:50|425.18|422.98|425.18|422.98|425.18|422.98|425.18|422.98|0
1626869460000|2021-07-21 12:11:00|425.55|423.35|426.09|423.89|426.09|423.89|425.55|423.35|0
1626869470000|2021-07-21 12:11:10|425.91|423.71|425.91|423.71|426.09|423.89|425.91|423.71|0
1626869480000|2021-07-21 12:11:20|425.82|423.62|425.73|423.53|425.82|423.62|425.73|423.53|0
1626869500000|2021-07-21 12:11:40|425.55|423.35|425.55|423.35|425.55|423.35|425.55|423.35|0
1626869510000|2021-07-21 12:11:50|425.37|423.17|425.37|423.17|425.37|423.17|425.37|423.17|0
1626869520000|2021-07-21 12:12:00|425.55|423.35|425.73|423.53|425.73|423.53|425.55|423.35|0
1626869530000|2021-07-21 12:12:10|425.63|423.43|425.73|423.53|425.73|423.53|425.55|423.35|0
1626869540000|2021-07-21 12:12:20|425.55|423.35|425.37|423.17|425.55|423.35|425.37|423.17|0
1626869550000|2021-07-21 12:12:30|425.18|422.98|425.18|422.98|425.18|422.98|425.18|422.98|0
1626869560000|2021-07-21 12:12:40|425.37|423.17|425.37|423.17|425.55|423.35|425.37|423.17|0
1626869570000|2021-07-21 12:12:50|425.55|423.35|425.18|422.98|425.55|423.35|425.18|422.98|0
1626869580000|2021-07-21 12:13:00|425.36|423.16|424.82|422.62|425.36|423.16|424.82|422.62|0
1626869590000|2021-07-21 12:13:10|425|422.8|425|422.8|425|422.8|425|422.8|0
1626869600000|2021-07-21 12:13:20|424.82|422.62|425|422.8|425|422.8|424.82|422.62|0
1626869610000|2021-07-21 12:13:30|424.82|422.62|424.82|422.62|424.82|422.62|424.82|422.62|0
1626869620000|2021-07-21 12:13:40|425.18|422.98|425.18|422.98|425.18|422.98|425.18|422.98|0
1626869630000|2021-07-21 12:13:50|425|422.8|425.36|423.16|425.36|423.16|425|422.8|0
1626869640000|2021-07-21 12:14:00|425.18|422.98|425.18|422.98|425.18|422.98|425.18|422.98|0
1626869650000|2021-07-21 12:14:10|425.36|423.16|425.18|422.98|425.36|423.16|425.18|422.98|0
1626869660000|2021-07-21 12:14:20|425.36|423.16|425.55|423.35|425.55|423.35|425.36|423.16|0
1626869670000|2021-07-21 12:14:30|425.73|423.53|425.73|423.53|425.73|423.53|425.73|423.53|0
1626869680000|2021-07-21 12:14:40|425.55|423.35|425.55|423.35|425.55|423.35|425.55|423.35|0
1626869690000|2021-07-21 12:14:50|425.73|423.53|425.73|423.53|425.73|423.53|425.73|423.53|0
1626869700000|2021-07-21 12:15:00|425.91|423.71|425.91|423.71|425.91|423.71|425.91|423.71|0
1626869710000|2021-07-21 12:15:10|425.73|423.53|425.73|423.53|425.91|423.71|425.73|423.53|0
1626869720000|2021-07-21 12:15:20|425.91|423.71|425.73|423.53|425.91|423.71|425.73|423.53|0
1626869740000|2021-07-21 12:15:40|425.63|423.43|425.73|423.53|425.73|423.53|425.54|423.34|0
1626869750000|2021-07-21 12:15:50|425.91|423.71|425.91|423.71|425.91|423.71|425.91|423.71|0
1626869780000|2021-07-21 12:16:20|425.73|423.53|425.73|423.53|425.73|423.53|425.73|423.53|0
1626869790000|2021-07-21 12:16:30|425.54|423.34|425.54|423.34|425.63|423.43|425.54|423.34|0
1626869800000|2021-07-21 12:16:40|425.73|423.53|425.63|423.43|425.73|423.53|425.63|423.43|0
1626869810000|2021-07-21 12:16:50|425.36|423.16|425.36|423.16|425.36|423.16|425.36|423.16|0
1626869820000|2021-07-21 12:17:00|425.18|422.98|425.36|423.16|425.36|423.16|425.18|422.98|0
1626869830000|2021-07-21 12:17:10|425.45|423.25|425.54|423.34|425.54|423.34|425.45|423.25|0
1626869840000|2021-07-21 12:17:20|425.36|423.16|425.54|423.34|425.54|423.34|425.36|423.16|0
1626869850000|2021-07-21 12:17:30|425.36|423.16|425.18|422.98|425.36|423.16|425.18|422.98|0
1626869860000|2021-07-21 12:17:40|425.36|423.16|425.18|422.98|425.36|423.16|425.18|422.98|0
1626869870000|2021-07-21 12:17:50|425.36|423.16|425.54|423.34|425.54|423.34|425.36|423.16|0
1626869890000|2021-07-21 12:18:10|425.72|423.52|425.63|423.43|425.72|423.52|425.63|423.43|0
1626869900000|2021-07-21 12:18:20|425.72|423.52|425.91|423.71|425.91|423.71|425.72|423.52|0
1626869920000|2021-07-21 12:18:40|426.09|423.89|425.91|423.71|426.09|423.89|425.91|423.71|0
1626869930000|2021-07-21 12:18:50|426.09|423.89|425.91|423.71|426.09|423.89|425.91|423.71|0
1626869940000|2021-07-21 12:19:00|425.99|423.79|426.09|423.89|426.09|423.89|425.99|423.79|0
1626869950000|2021-07-21 12:19:10|425.91|423.71|425.91|423.71|425.91|423.71|425.91|423.71|0
1626869960000|2021-07-21 12:19:20|426.09|423.89|426.09|423.89|426.09|423.89|425.91|423.71|0
1626869970000|2021-07-21 12:19:30|425.91|423.71|426.09|423.89|426.09|423.89|425.91|423.71|0
1626869980000|2021-07-21 12:19:40|425.91|423.71|425.72|423.52|425.91|423.71|425.72|423.52|0
1626869990000|2021-07-21 12:19:50|425.91|423.71|425.91|423.71|425.91|423.71|425.72|423.52|0
1626870000000|2021-07-21 12:20:00|425.72|423.52|425.91|423.71|425.91|423.71|425.72|423.52|0
1626870010000|2021-07-21 12:20:10|425.99|423.79|426.09|423.89|426.09|423.89|425.91|423.71|0
1626870030000|2021-07-21 12:20:30|426.27|424.07|426.27|424.07|426.27|424.07|426.27|424.07|0
1626870040000|2021-07-21 12:20:40|426.09|423.89|426.27|424.07|426.27|424.07|425.91|423.71|0
1626870050000|2021-07-21 12:20:50|426.09|423.89|425.9|423.7|426.09|423.89|425.9|423.7|0
1626870060000|2021-07-21 12:21:00|425.72|423.52|425.72|423.52|425.72|423.52|425.72|423.52|0
1626870070000|2021-07-21 12:21:10|425.9|423.7|425.9|423.7|426.09|423.89|425.9|423.7|0
1626870080000|2021-07-21 12:21:20|425.72|423.52|425.9|423.7|425.9|423.7|425.72|423.52|0
1626870090000|2021-07-21 12:21:30|425.72|423.52|425.9|423.7|425.9|423.7|425.72|423.52|0
1626870100000|2021-07-21 12:21:40|426.09|423.89|426.09|423.89|426.09|423.89|426.09|423.89|0
1626870120000|2021-07-21 12:22:00|425.9|423.7|425.9|423.7|425.9|423.7|425.9|423.7|0
1626870130000|2021-07-21 12:22:10|426.09|423.89|425.9|423.7|426.09|423.89|425.9|423.7|0
1626870140000|2021-07-21 12:22:20|426.09|423.89|426.09|423.89|426.09|423.89|426.09|423.89|0
1626870150000|2021-07-21 12:22:30|425.9|423.7|425.9|423.7|425.9|423.7|425.9|423.7|0
1626870160000|2021-07-21 12:22:40|425.72|423.52|425.9|423.7|425.9|423.7|425.72|423.52|0
1626870170000|2021-07-21 12:22:50|425.72|423.52|425.72|423.52|425.72|423.52|425.72|423.52|0
1626870180000|2021-07-21 12:23:00|425.54|423.34|425.45|423.25|425.72|423.52|425.45|423.25|0
1626870190000|2021-07-21 12:23:10|425.54|423.34|425.54|423.34|425.54|423.34|425.54|423.34|0
1626870200000|2021-07-21 12:23:20|425.72|423.52|425.72|423.52|425.72|423.52|425.72|423.52|0
1626870210000|2021-07-21 12:23:30|425.9|423.7|425.9|423.7|425.9|423.7|425.9|423.7|0
1626870220000|2021-07-21 12:23:40|425.99|423.79|426.08|423.88|426.09|423.89|425.99|423.79|0
1626870240000|2021-07-21 12:24:00|426.45|424.25|426.63|424.43|426.63|424.43|426.45|424.25|0
1626870250000|2021-07-21 12:24:10|426.53|424.33|426.27|424.07|426.53|424.33|426.27|424.07|0
1626870260000|2021-07-21 12:24:20|426.45|424.25|426.45|424.25|426.45|424.25|426.45|424.25|0
1626870270000|2021-07-21 12:24:30|426.35|424.15|426.27|424.07|426.35|424.15|426.27|424.07|0
1626870280000|2021-07-21 12:24:40|426.45|424.25|426.27|424.07|426.45|424.25|426.27|424.07|0
1626870290000|2021-07-21 12:24:50|426.35|424.15|426.63|424.43|426.63|424.43|426.35|424.15|0
1626870300000|2021-07-21 12:25:00|426.45|424.25|426.45|424.25|426.45|424.25|426.45|424.25|0
1626870310000|2021-07-21 12:25:10|426.63|424.43|426.63|424.43|426.63|424.43|426.63|424.43|0
1626870320000|2021-07-21 12:25:20|426.81|424.61|426.81|424.61|426.99|424.79|426.81|424.61|0
1626870330000|2021-07-21 12:25:30|426.63|424.43|426.81|424.61|426.81|424.61|426.63|424.43|0
1626870340000|2021-07-21 12:25:40|426.99|424.79|426.81|424.61|426.99|424.79|426.81|424.61|0
1626870380000|2021-07-21 12:26:20|426.99|424.79|426.99|424.79|426.99|424.79|426.99|424.79|0
1626870390000|2021-07-21 12:26:30|426.81|424.61|426.81|424.61|426.81|424.61|426.81|424.61|0
1626870420000|2021-07-21 12:27:00|426.71|424.51|426.81|424.61|426.81|424.61|426.71|424.51|0
1626870430000|2021-07-21 12:27:10|426.63|424.43|426.63|424.43|426.63|424.43|426.63|424.43|0
1626870450000|2021-07-21 12:27:30|426.81|424.61|426.81|424.61|426.81|424.61|426.81|424.61|0
1626870460000|2021-07-21 12:27:40|426.99|424.79|426.99|424.79|426.99|424.79|426.99|424.79|0
1626870470000|2021-07-21 12:27:50|426.81|424.61|426.81|424.61|426.99|424.79|426.81|424.61|0
1626870480000|2021-07-21 12:28:00|426.63|424.43|426.63|424.43|426.63|424.43|426.63|424.43|0
1626870500000|2021-07-21 12:28:20|426.81|424.61|426.63|424.43|426.81|424.61|426.63|424.43|0
1626870510000|2021-07-21 12:28:30|426.81|424.61|426.99|424.79|426.99|424.79|426.81|424.61|0
1626870520000|2021-07-21 12:28:40|427.17|424.97|427.17|424.97|427.17|424.97|427.17|424.97|0
1626870530000|2021-07-21 12:28:50|426.99|424.79|426.99|424.79|426.99|424.79|426.99|424.79|0
1626870540000|2021-07-21 12:29:00|427.17|424.97|427.17|424.97|427.17|424.97|427.17|424.97|0
1626870550000|2021-07-21 12:29:10|426.99|424.79|426.99|424.79|426.99|424.79|426.99|424.79|0
1626870560000|2021-07-21 12:29:20|427.17|424.97|426.99|424.79|427.17|424.97|426.99|424.79|0
1626870570000|2021-07-21 12:29:30|426.81|424.61|426.81|424.61|426.81|424.61|426.81|424.61|0
1626870580000|2021-07-21 12:29:40|427.17|424.97|426.99|424.79|427.17|424.97|426.99|424.79|0
1626870590000|2021-07-21 12:29:50|427.17|424.97|426.99|424.79|427.17|424.97|426.99|424.79|0
1626870600000|2021-07-21 12:30:00|427.17|424.97|427.17|424.97|427.17|424.97|426.99|424.79|0
1626870610000|2021-07-21 12:30:10|426.99|424.79|427.17|424.97|427.17|424.97|426.99|424.79|0
1626870620000|2021-07-21 12:30:20|427.35|425.15|427.17|424.97|427.35|425.15|427.17|424.97|0
1626870630000|2021-07-21 12:30:30|427.35|425.15|427.53|425.33|427.53|425.33|427.17|424.97|0
1626870640000|2021-07-21 12:30:40|427.44|425.24|427.72|425.52|427.72|425.52|427.44|425.24|0
1626870650000|2021-07-21 12:30:50|427.9|425.7|427.9|425.7|427.9|425.7|427.9|425.7|0
1626870660000|2021-07-21 12:31:00|427.8|425.6|427.72|425.52|427.9|425.7|427.72|425.52|0
1626870680000|2021-07-21 12:31:20|427.53|425.33|427.17|424.97|427.53|425.33|427.17|424.97|0
1626870690000|2021-07-21 12:31:30|427.35|425.15|427.35|425.15|427.35|425.15|427.35|425.15|0
1626870700000|2021-07-21 12:31:40|427.53|425.33|427.71|425.51|427.71|425.51|427.53|425.33|0
1626870710000|2021-07-21 12:31:50|427.53|425.33|427.53|425.33|427.53|425.33|427.53|425.33|0
1626870720000|2021-07-21 12:32:00|427.71|425.51|427.53|425.33|427.71|425.51|427.53|425.33|0
1626870740000|2021-07-21 12:32:20|427.71|425.51|427.9|425.7|427.9|425.7|427.71|425.51|0
1626870750000|2021-07-21 12:32:30|428.08|425.88|428.08|425.88|428.08|425.88|428.08|425.88|0
1626870760000|2021-07-21 12:32:40|428.26|426.06|428.08|425.88|428.26|426.06|428.08|425.88|0
1626870770000|2021-07-21 12:32:50|427.9|425.7|428.08|425.88|428.08|425.88|427.9|425.7|0
1626870780000|2021-07-21 12:33:00|428.26|426.06|428.44|426.24|428.62|426.42|428.26|426.06|0
1626870790000|2021-07-21 12:33:10|428.62|426.42|428.62|426.42|428.62|426.42|428.62|426.42|0
1626870800000|2021-07-21 12:33:20|428.44|426.24|428.44|426.24|428.44|426.24|428.26|426.06|0
1626870810000|2021-07-21 12:33:30|428.62|426.42|428.8|426.6|428.8|426.6|428.62|426.42|0
1626870820000|2021-07-21 12:33:40|428.99|426.79|428.8|426.6|428.99|426.79|428.8|426.6|0
1626870830000|2021-07-21 12:33:50|428.62|426.42|428.8|426.6|428.8|426.6|428.62|426.42|0
1626870840000|2021-07-21 12:34:00|428.99|426.79|429.17|426.97|429.35|427.15|428.99|426.79|0
1626870850000|2021-07-21 12:34:10|428.99|426.79|428.99|426.79|428.99|426.79|428.99|426.79|0
1626870870000|2021-07-21 12:34:30|428.62|426.42|428.62|426.42|428.62|426.42|428.62|426.42|0
1626870880000|2021-07-21 12:34:40|428.99|426.79|428.99|426.79|428.99|426.79|428.99|426.79|0
1626870890000|2021-07-21 12:34:50|428.89|426.69|428.89|426.69|428.89|426.69|428.89|426.69|0
1626870900000|2021-07-21 12:35:00|428.8|426.6|429.35|427.15|429.35|427.15|428.8|426.6|0
1626870910000|2021-07-21 12:35:10|429.17|426.97|429.17|426.97|429.17|426.97|429.17|426.97|0
1626870930000|2021-07-21 12:35:30|428.99|426.79|428.99|426.79|428.99|426.79|428.99|426.79|0
1626870940000|2021-07-21 12:35:40|428.8|426.6|428.62|426.42|428.8|426.6|428.62|426.42|0
1626870950000|2021-07-21 12:35:50|428.8|426.6|428.8|426.6|428.8|426.6|428.62|426.42|0
1626870960000|2021-07-21 12:36:00|428.99|426.79|428.8|426.6|428.99|426.79|428.8|426.6|0
1626870970000|2021-07-21 12:36:10|428.62|426.42|428.44|426.24|428.8|426.6|428.44|426.24|0
1626870990000|2021-07-21 12:36:30|428.34|426.14|428.34|426.14|428.34|426.14|428.34|426.14|0
1626871000000|2021-07-21 12:36:40|428.26|426.06|428.08|425.88|428.26|426.06|428.08|425.88|0
1626871010000|2021-07-21 12:36:50|428.26|426.06|428.26|426.06|428.26|426.06|428.26|426.06|0
1626871020000|2021-07-21 12:37:00|428.08|425.88|428.08|425.88|428.08|425.88|428.08|425.88|0
1626871030000|2021-07-21 12:37:10|427.89|425.69|427.89|425.69|427.89|425.69|427.89|425.69|0
1626871040000|2021-07-21 12:37:20|428.08|425.88|427.71|425.51|428.08|425.88|427.71|425.51|0
1626871050000|2021-07-21 12:37:30|427.53|425.33|427.53|425.33|427.53|425.33|427.53|425.33|0
1626871060000|2021-07-21 12:37:40|427.35|425.15|427.35|425.15|427.35|425.15|427.35|425.15|0
1626871070000|2021-07-21 12:37:50|427.53|425.33|427.53|425.33|427.53|425.33|427.53|425.33|0
1626871080000|2021-07-21 12:38:00|427.44|425.24|427.44|425.24|427.53|425.33|427.35|425.15|0
1626871090000|2021-07-21 12:38:10|427.53|425.33|427.53|425.33|427.71|425.51|427.53|425.33|0
1626871140000|2021-07-21 12:39:00|427.71|425.51|427.89|425.69|427.89|425.69|427.71|425.51|0
1626871150000|2021-07-21 12:39:10|427.8|425.6|427.53|425.33|427.8|425.6|427.53|425.33|0
1626871160000|2021-07-21 12:39:20|427.71|425.51|427.71|425.51|427.71|425.51|427.71|425.51|0
1626871170000|2021-07-21 12:39:30|427.8|425.6|427.71|425.51|427.8|425.6|427.71|425.51|0
1626871200000|2021-07-21 12:40:00|427.62|425.42|427.89|425.69|427.89|425.69|427.62|425.42|0
1626871210000|2021-07-21 12:40:10|428.07|425.87|428.07|425.87|428.07|425.87|428.07|425.87|0
1626871220000|2021-07-21 12:40:20|428.26|426.06|428.07|425.87|428.26|426.06|428.07|425.87|0
1626871240000|2021-07-21 12:40:40|428.26|426.06|428.44|426.24|428.44|426.24|428.26|426.06|0
1626871250000|2021-07-21 12:40:50|428.26|426.06|428.26|426.06|428.26|426.06|428.26|426.06|0
1626871260000|2021-07-21 12:41:00|428.44|426.24|428.44|426.24|428.44|426.24|428.44|426.24|0
1626871270000|2021-07-21 12:41:10|428.26|426.06|428.26|426.06|428.26|426.06|428.26|426.06|0
1626871280000|2021-07-21 12:41:20|428.07|425.87|427.8|425.6|428.07|425.87|427.8|425.6|0
1626871290000|2021-07-21 12:41:30|427.71|425.51|427.53|425.33|427.71|425.51|427.53|425.33|0
1626871300000|2021-07-21 12:41:40|427.71|425.51|427.89|425.69|427.89|425.69|427.71|425.51|0
1626871310000|2021-07-21 12:41:50|428.07|425.87|427.89|425.69|428.07|425.87|427.89|425.69|0
1626871320000|2021-07-21 12:42:00|427.71|425.51|427.71|425.51|427.71|425.51|427.71|425.51|0
1626871340000|2021-07-21 12:42:20|427.53|425.33|427.53|425.33|427.53|425.33|427.53|425.33|0
1626871360000|2021-07-21 12:42:40|427.89|425.69|427.89|425.69|427.89|425.69|427.89|425.69|0
1626871370000|2021-07-21 12:42:50|427.8|425.6|427.89|425.69|427.89|425.69|427.8|425.6|0
1626871390000|2021-07-21 12:43:10|427.8|425.6|427.89|425.69|427.89|425.69|427.8|425.6|0
1626871400000|2021-07-21 12:43:20|427.71|425.51|427.71|425.51|427.71|425.51|427.71|425.51|0
1626871420000|2021-07-21 12:43:40|427.89|425.69|427.89|425.69|427.89|425.69|427.89|425.69|0
1626871430000|2021-07-21 12:43:50|427.71|425.51|427.8|425.6|427.8|425.6|427.71|425.51|0
1626871440000|2021-07-21 12:44:00|427.71|425.51|427.53|425.33|427.71|425.51|427.53|425.33|0
1626871460000|2021-07-21 12:44:20|427.35|425.15|427.35|425.15|427.35|425.15|427.35|425.15|0
1626871470000|2021-07-21 12:44:30|427.25|425.05|427.25|425.05|427.25|425.05|427.25|425.05|0
1626871480000|2021-07-21 12:44:40|427.35|425.15|427.16|424.96|427.35|425.15|427.16|424.96|0
1626871490000|2021-07-21 12:44:50|426.98|424.78|426.98|424.78|426.98|424.78|426.98|424.78|0
1626871500000|2021-07-21 12:45:00|426.62|424.42|426.8|424.6|426.8|424.6|426.62|424.42|0
1626871510000|2021-07-21 12:45:10|426.62|424.42|426.44|424.24|426.62|424.42|426.26|424.06|0
1626871520000|2021-07-21 12:45:20|426.26|424.06|426.26|424.06|426.26|424.06|426.26|424.06|0
1626871540000|2021-07-21 12:45:40|426.34|424.14|426.44|424.24|426.44|424.24|426.34|424.14|0
1626871550000|2021-07-21 12:45:50|426.26|424.06|426.26|424.06|426.26|424.06|426.26|424.06|0
1626871560000|2021-07-21 12:46:00|426.44|424.24|426.26|424.06|426.44|424.24|426.16|423.96|0
1626871570000|2021-07-21 12:46:10|425.89|423.69|425.17|422.97|425.89|423.69|425.17|422.97|0
1626871580000|2021-07-21 12:46:20|425.35|423.15|425.17|422.97|425.35|423.15|425.17|422.97|0
1626871590000|2021-07-21 12:46:30|424.99|422.79|424.99|422.79|424.99|422.79|424.81|422.61|0
1626871600000|2021-07-21 12:46:40|424.62|422.42|424.81|422.61|424.81|422.61|424.62|422.42|0
1626871610000|2021-07-21 12:46:50|424.62|422.42|424.99|422.79|424.99|422.79|424.62|422.42|0
1626871620000|2021-07-21 12:47:00|425.35|423.15|425.35|423.15|425.35|423.15|425.17|422.97|0
1626871630000|2021-07-21 12:47:10|425.17|422.97|425.17|422.97|425.17|422.97|425.17|422.97|0
1626871640000|2021-07-21 12:47:20|425.35|423.15|425.89|423.69|425.89|423.69|425.17|422.97|0
1626871650000|2021-07-21 12:47:30|425.71|423.51|425.71|423.51|425.71|423.51|425.53|423.33|0
1626871660000|2021-07-21 12:47:40|425.53|423.33|425.53|423.33|425.71|423.51|425.53|423.33|0
1626871680000|2021-07-21 12:48:00|425.71|423.51|425.89|423.69|425.89|423.69|425.71|423.51|0
1626871690000|2021-07-21 12:48:10|425.71|423.51|425.89|423.69|425.89|423.69|425.71|423.51|0
1626871700000|2021-07-21 12:48:20|425.71|423.51|425.71|423.51|425.71|423.51|425.71|423.51|0
1626871720000|2021-07-21 12:48:40|426.07|423.87|426.25|424.05|426.44|424.24|426.07|423.87|0
1626871730000|2021-07-21 12:48:50|426.34|424.14|426.44|424.24|426.44|424.24|426.34|424.14|0
1626871740000|2021-07-21 12:49:00|426.62|424.42|426.8|424.6|426.8|424.6|426.62|424.42|0
1626871750000|2021-07-21 12:49:10|426.7|424.5|426.44|424.24|426.7|424.5|426.44|424.24|0
1626871760000|2021-07-21 12:49:20|426.62|424.42|426.7|424.5|426.8|424.6|426.62|424.42|0
1626871770000|2021-07-21 12:49:30|426.62|424.42|426.44|424.24|426.62|424.42|426.44|424.24|0
1626871800000|2021-07-21 12:50:00|426.07|423.87|426.07|423.87|426.07|423.87|426.07|423.87|0
1626871810000|2021-07-21 12:50:10|425.98|423.78|426.07|423.87|426.07|423.87|425.98|423.78|0
1626871820000|2021-07-21 12:50:20|426.25|424.05|425.71|423.51|426.25|424.05|425.71|423.51|0
1626871830000|2021-07-21 12:50:30|425.89|423.69|425.89|423.69|425.89|423.69|425.89|423.69|0
1626871840000|2021-07-21 12:50:40|426.07|423.87|426.07|423.87|426.07|423.87|426.07|423.87|0
1626871850000|2021-07-21 12:50:50|426.25|424.05|425.89|423.69|426.25|424.05|425.89|423.69|0
1626871860000|2021-07-21 12:51:00|425.71|423.51|425.71|423.51|425.71|423.51|425.71|423.51|0
1626871870000|2021-07-21 12:51:10|425.89|423.69|425.89|423.69|425.89|423.69|425.89|423.69|0
1626871880000|2021-07-21 12:51:20|425.71|423.51|425.53|423.33|425.71|423.51|425.53|423.33|0
1626871890000|2021-07-21 12:51:30|425.35|423.15|425.35|423.15|425.35|423.15|425.35|423.15|0
1626871900000|2021-07-21 12:51:40|425.71|423.51|425.71|423.51|425.71|423.51|425.71|423.51|0
1626871910000|2021-07-21 12:51:50|426.07|423.87|426.07|423.87|426.07|423.87|426.07|423.87|0
1626871920000|2021-07-21 12:52:00|426.16|423.96|426.25|424.05|426.25|424.05|426.16|423.96|0
1626871930000|2021-07-21 12:52:10|426.43|424.23|426.25|424.05|426.43|424.23|426.25|424.05|0
1626871940000|2021-07-21 12:52:20|426.43|424.23|426.25|424.05|426.43|424.23|426.25|424.05|0
1626871970000|2021-07-21 12:52:50|426.43|424.23|426.43|424.23|426.62|424.42|426.43|424.23|0
1626871980000|2021-07-21 12:53:00|426.62|424.42|426.8|424.6|426.8|424.6|426.62|424.42|0
1626871990000|2021-07-21 12:53:10|426.98|424.78|426.8|424.6|426.98|424.78|426.8|424.6|0
1626872000000|2021-07-21 12:53:20|426.62|424.42|426.8|424.6|426.8|424.6|426.62|424.42|0
1626872010000|2021-07-21 12:53:30|426.62|424.42|426.98|424.78|426.98|424.78|426.62|424.42|0
1626872020000|2021-07-21 12:53:40|427.16|424.96|427.52|425.32|427.52|425.32|427.16|424.96|0
1626872030000|2021-07-21 12:53:50|427.34|425.14|427.52|425.32|427.52|425.32|427.34|425.14|0
1626872040000|2021-07-21 12:54:00|427.34|425.14|427.34|425.14|427.34|425.14|427.34|425.14|0
1626872050000|2021-07-21 12:54:10|427.43|425.23|427.16|424.96|427.52|425.32|427.16|424.96|0
1626872060000|2021-07-21 12:54:20|427.06|424.86|426.8|424.6|427.06|424.86|426.8|424.6|0
1626872080000|2021-07-21 12:54:40|426.61|424.41|426.8|424.6|426.8|424.6|426.61|424.41|0
1626872090000|2021-07-21 12:54:50|426.61|424.41|426.8|424.6|426.8|424.6|426.61|424.41|0
1626872100000|2021-07-21 12:55:00|426.61|424.41|426.8|424.6|426.8|424.6|426.61|424.41|0
1626872110000|2021-07-21 12:55:10|426.88|424.68|426.8|424.6|426.88|424.68|426.8|424.6|0
1626872120000|2021-07-21 12:55:20|427.16|424.96|427.16|424.96|427.16|424.96|427.16|424.96|0
1626872130000|2021-07-21 12:55:30|427.34|425.14|427.52|425.32|427.52|425.32|427.34|425.14|0
1626872140000|2021-07-21 12:55:40|427.34|425.14|427.34|425.14|427.34|425.14|427.34|425.14|0
1626872160000|2021-07-21 12:56:00|427.7|425.5|427.34|425.14|427.7|425.5|427.34|425.14|0
1626872170000|2021-07-21 12:56:10|427.16|424.96|427.52|425.32|427.52|425.32|427.16|424.96|0
1626872180000|2021-07-21 12:56:20|427.7|425.5|427.52|425.32|427.7|425.5|427.52|425.32|0
1626872190000|2021-07-21 12:56:30|427.34|425.14|427.52|425.32|427.52|425.32|427.34|425.14|0
1626872200000|2021-07-21 12:56:40|427.7|425.5|427.52|425.32|427.7|425.5|427.52|425.32|0
1626872210000|2021-07-21 12:56:50|427.34|425.14|426.79|424.59|427.34|425.14|426.79|424.59|0
1626872220000|2021-07-21 12:57:00|426.61|424.41|426.61|424.41|426.61|424.41|426.61|424.41|0
1626872230000|2021-07-21 12:57:10|426.79|424.59|426.61|424.41|426.79|424.59|426.61|424.41|0
1626872240000|2021-07-21 12:57:20|426.79|424.59|426.98|424.78|426.98|424.78|426.61|424.41|0
1626872250000|2021-07-21 12:57:30|427.16|424.96|427.16|424.96|427.34|425.14|427.16|424.96|0
1626872260000|2021-07-21 12:57:40|427.34|425.14|427.34|425.14|427.34|425.14|427.16|424.96|0
1626872270000|2021-07-21 12:57:50|427.16|424.96|426.98|424.78|427.16|424.96|426.79|424.59|0
1626872290000|2021-07-21 12:58:10|427.06|424.86|427.16|424.96|427.16|424.96|427.06|424.86|0
1626872300000|2021-07-21 12:58:20|426.98|424.78|426.98|424.78|426.98|424.78|426.98|424.78|0
1626872310000|2021-07-21 12:58:30|426.79|424.59|426.79|424.59|426.79|424.59|426.79|424.59|0
1626872320000|2021-07-21 12:58:40|426.98|424.78|426.98|424.78|426.98|424.78|426.98|424.78|0
1626872330000|2021-07-21 12:58:50|427.16|424.96|426.79|424.59|427.16|424.96|426.79|424.59|0
1626872340000|2021-07-21 12:59:00|426.98|424.78|426.98|424.78|426.98|424.78|426.98|424.78|0
1626872350000|2021-07-21 12:59:10|427.16|424.96|427.34|425.14|427.34|425.14|426.98|424.78|0
1626872360000|2021-07-21 12:59:20|427.16|424.96|427.34|425.14|427.34|425.14|427.16|424.96|0
1626872370000|2021-07-21 12:59:30|427.52|425.32|427.52|425.32|427.52|425.32|427.52|425.32|0
1626872380000|2021-07-21 12:59:40|427.34|425.14|427.34|425.14|427.34|425.14|427.34|425.14|0
1626872390000|2021-07-21 12:59:50|427.52|425.32|427.52|425.32|427.52|425.32|427.52|425.32|0
1626872400000|2021-07-21 13:00:00|427.7|425.5|427.34|425.14|427.7|425.5|427.34|425.14|0
1626872410000|2021-07-21 13:00:10|427.52|425.32|427.7|425.5|427.7|425.5|427.52|425.32|0
1626872420000|2021-07-21 13:00:20|427.88|425.68|427.88|425.68|427.88|425.68|427.88|425.68|0
1626872430000|2021-07-21 13:00:30|428.06|425.86|428.06|425.86|428.06|425.86|428.06|425.86|0
1626872440000|2021-07-21 13:00:40|427.88|425.68|427.88|425.68|427.88|425.68|427.88|425.68|0
1626872450000|2021-07-21 13:00:50|428.25|426.05|428.06|425.86|428.25|426.05|428.06|425.86|0
1626872460000|2021-07-21 13:01:00|428.25|426.05|428.06|425.86|428.25|426.05|428.06|425.86|0
1626872470000|2021-07-21 13:01:10|427.7|425.5|428.06|425.86|428.06|425.86|427.7|425.5|0
1626872480000|2021-07-21 13:01:20|428.25|426.05|428.25|426.05|428.25|426.05|428.25|426.05|0
1626872490000|2021-07-21 13:01:30|428.43|426.23|428.43|426.23|428.43|426.23|428.43|426.23|0
1626872500000|2021-07-21 13:01:40|428.61|426.41|428.61|426.41|428.61|426.41|428.61|426.41|0
1626872510000|2021-07-21 13:01:50|428.43|426.23|428.25|426.05|428.43|426.23|428.25|426.05|0
1626872520000|2021-07-21 13:02:00|428.43|426.23|428.06|425.86|428.43|426.23|428.06|425.86|0
1626872530000|2021-07-21 13:02:10|427.88|425.68|427.88|425.68|427.88|425.68|427.88|425.68|0
1626872540000|2021-07-21 13:02:20|428.06|425.86|428.06|425.86|428.06|425.86|428.06|425.86|0
1626872550000|2021-07-21 13:02:30|427.88|425.68|427.88|425.68|427.88|425.68|427.88|425.68|0
1626872560000|2021-07-21 13:02:40|427.7|425.5|427.7|425.5|427.7|425.5|427.7|425.5|0
1626872580000|2021-07-21 13:03:00|427.52|425.32|427.52|425.32|427.52|425.32|427.52|425.32|0
1626872590000|2021-07-21 13:03:10|427.7|425.5|427.7|425.5|427.7|425.5|427.7|425.5|0
1626872600000|2021-07-21 13:03:20|427.61|425.41|427.52|425.32|427.61|425.41|427.52|425.32|0
1626872610000|2021-07-21 13:03:30|427.34|425.14|426.97|424.77|427.34|425.14|426.79|424.59|0
1626872620000|2021-07-21 13:03:40|427.15|424.95|426.97|424.77|427.15|424.95|426.97|424.77|0
1626872630000|2021-07-21 13:03:50|427.15|424.95|427.15|424.95|427.15|424.95|426.97|424.77|0
1626872640000|2021-07-21 13:04:00|427.34|425.14|427.15|424.95|427.34|425.14|427.15|424.95|0
1626872650000|2021-07-21 13:04:10|427.34|425.14|427.15|424.95|427.34|425.14|427.15|424.95|0
1626872660000|2021-07-21 13:04:20|426.97|424.77|427.15|424.95|427.15|424.95|426.97|424.77|0
1626872670000|2021-07-21 13:04:30|426.97|424.77|426.97|424.77|426.97|424.77|426.97|424.77|0
1626872700000|2021-07-21 13:05:00|426.79|424.59|427.52|425.32|427.52|425.32|426.79|424.59|0
1626872710000|2021-07-21 13:05:10|427.34|425.14|426.97|424.77|427.34|425.14|426.97|424.77|0
1626872720000|2021-07-21 13:05:20|426.79|424.59|426.61|424.41|426.79|424.59|426.61|424.41|0
1626872730000|2021-07-21 13:05:30|426.07|423.87|425.88|423.68|426.07|423.87|425.88|423.68|0
1626872740000|2021-07-21 13:05:40|426.06|423.86|426.06|423.86|426.06|423.86|426.06|423.86|0
1626872750000|2021-07-21 13:05:50|426.25|424.05|426.43|424.23|426.43|424.23|426.25|424.05|0
1626872760000|2021-07-21 13:06:00|426.25|424.05|426.61|424.41|426.61|424.41|426.25|424.05|0
1626872770000|2021-07-21 13:06:10|426.43|424.23|426.43|424.23|426.43|424.23|426.43|424.23|0
1626872780000|2021-07-21 13:06:20|426.25|424.05|426.25|424.05|426.43|424.23|426.25|424.05|0
1626872790000|2021-07-21 13:06:30|426.43|424.23|426.43|424.23|426.43|424.23|426.43|424.23|0
1626872800000|2021-07-21 13:06:40|426.61|424.41|426.61|424.41|426.61|424.41|426.61|424.41|0
1626872810000|2021-07-21 13:06:50|426.43|424.23|426.43|424.23|426.43|424.23|426.43|424.23|0
1626872820000|2021-07-21 13:07:00|426.25|424.05|426.06|423.86|426.25|424.05|426.06|423.86|0
1626872830000|2021-07-21 13:07:10|426.25|424.05|426.25|424.05|426.43|424.23|426.25|424.05|0
1626872840000|2021-07-21 13:07:20|426.43|424.23|426.79|424.59|426.79|424.59|426.43|424.23|0
1626872850000|2021-07-21 13:07:30|426.97|424.77|426.79|424.59|426.97|424.77|426.79|424.59|0
1626872860000|2021-07-21 13:07:40|426.97|424.77|426.97|424.77|426.97|424.77|426.97|424.77|0
1626872870000|2021-07-21 13:07:50|427.15|424.95|427.33|425.13|427.33|425.13|427.15|424.95|0
1626872880000|2021-07-21 13:08:00|427.42|425.22|427.52|425.32|427.52|425.32|427.42|425.22|0
1626872900000|2021-07-21 13:08:20|427.7|425.5|427.7|425.5|427.7|425.5|427.7|425.5|0
1626872920000|2021-07-21 13:08:40|427.88|425.68|427.88|425.68|427.88|425.68|427.88|425.68|0
1626872930000|2021-07-21 13:08:50|427.7|425.5|427.88|425.68|427.88|425.68|427.7|425.5|0
1626872940000|2021-07-21 13:09:00|428.06|425.86|427.7|425.5|428.06|425.86|427.7|425.5|0
1626872950000|2021-07-21 13:09:10|427.52|425.32|427.52|425.32|427.52|425.32|427.52|425.32|0
1626872960000|2021-07-21 13:09:20|427.7|425.5|427.7|425.5|427.7|425.5|427.7|425.5|0
1626872970000|2021-07-21 13:09:30|427.52|425.32|427.7|425.5|427.7|425.5|427.52|425.32|0
1626872980000|2021-07-21 13:09:40|427.52|425.32|427.33|425.13|427.52|425.32|427.33|425.13|0
1626872990000|2021-07-21 13:09:50|427.15|424.95|427.33|425.13|427.33|425.13|427.15|424.95|0
1626873000000|2021-07-21 13:10:00|427.51|425.31|427.15|424.95|427.51|425.31|427.15|424.95|0
1626873010000|2021-07-21 13:10:10|427.33|425.13|427.33|425.13|427.42|425.22|427.33|425.13|0
1626873020000|2021-07-21 13:10:20|427.51|425.31|427.51|425.31|427.7|425.5|427.51|425.31|0
1626873030000|2021-07-21 13:10:30|427.7|425.5|427.51|425.31|427.7|425.5|427.51|425.31|0
1626873040000|2021-07-21 13:10:40|427.33|425.13|427.33|425.13|427.51|425.31|427.33|425.13|0
1626873050000|2021-07-21 13:10:50|427.15|424.95|427.15|424.95|427.15|424.95|427.15|424.95|0
1626873060000|2021-07-21 13:11:00|426.97|424.77|426.97|424.77|426.97|424.77|426.97|424.77|0
1626873080000|2021-07-21 13:11:20|427.15|424.95|427.15|424.95|427.15|424.95|427.15|424.95|0
1626873090000|2021-07-21 13:11:30|427.33|425.13|427.33|425.13|427.33|425.13|427.33|425.13|0
1626873100000|2021-07-21 13:11:40|427.15|424.95|426.97|424.77|427.15|424.95|426.97|424.77|0
1626873110000|2021-07-21 13:11:50|427.15|424.95|426.97|424.77|427.15|424.95|426.97|424.77|0
1626873130000|2021-07-21 13:12:10|427.06|424.86|427.15|424.95|427.15|424.95|426.97|424.77|0
1626873140000|2021-07-21 13:12:20|427.33|425.13|427.33|425.13|427.33|425.13|427.33|425.13|0
1626873150000|2021-07-21 13:12:30|427.15|424.95|427.15|424.95|427.15|424.95|427.15|424.95|0
1626873160000|2021-07-21 13:12:40|427.33|425.13|427.33|425.13|427.51|425.31|427.33|425.13|0
1626873170000|2021-07-21 13:12:50|427.51|425.31|427.15|424.95|427.51|425.31|427.15|424.95|0
1626873180000|2021-07-21 13:13:00|427.33|425.13|427.24|425.04|427.33|425.13|427.24|425.04|0
1626873190000|2021-07-21 13:13:10|427.33|425.13|427.33|425.13|427.33|425.13|427.33|425.13|0
1626873200000|2021-07-21 13:13:20|427.51|425.31|427.33|425.13|427.51|425.31|427.33|425.13|0
1626873210000|2021-07-21 13:13:30|427.51|425.31|427.33|425.13|427.51|425.31|427.33|425.13|0
1626873240000|2021-07-21 13:14:00|427.51|425.31|427.51|425.31|427.51|425.31|427.51|425.31|0
1626873250000|2021-07-21 13:14:10|427.33|425.13|427.33|425.13|427.33|425.13|427.33|425.13|0
1626873260000|2021-07-21 13:14:20|427.15|424.95|427.33|425.13|427.33|425.13|427.15|424.95|0
1626873280000|2021-07-21 13:14:40|427.51|425.31|427.6|425.4|427.69|425.49|427.51|425.31|0
1626873290000|2021-07-21 13:14:50|427.69|425.49|427.69|425.49|427.69|425.49|427.51|425.31|0
1626873300000|2021-07-21 13:15:00|427.51|425.31|427.51|425.31|427.51|425.31|427.51|425.31|0
1626873310000|2021-07-21 13:15:10|427.69|425.49|427.88|425.68|427.88|425.68|427.69|425.49|0
1626873320000|2021-07-21 13:15:20|428.06|425.86|428.24|426.04|428.24|426.04|428.06|425.86|0
1626873330000|2021-07-21 13:15:30|428.42|426.22|428.42|426.22|428.42|426.22|428.42|426.22|0
1626873360000|2021-07-21 13:16:00|428.6|426.4|428.42|426.22|428.6|426.4|428.42|426.22|0
1626873380000|2021-07-21 13:16:20|428.24|426.04|428.42|426.22|428.42|426.22|428.24|426.04|0
1626873390000|2021-07-21 13:16:30|428.24|426.04|428.24|426.04|428.42|426.22|428.24|426.04|0
1626873410000|2021-07-21 13:16:50|428.06|425.86|428.24|426.04|428.24|426.04|428.06|425.86|0
1626873420000|2021-07-21 13:17:00|428.42|426.22|428.42|426.22|428.42|426.22|428.42|426.22|0
1626873430000|2021-07-21 13:17:10|428.6|426.4|428.42|426.22|428.6|426.4|428.42|426.22|0
1626873440000|2021-07-21 13:17:20|428.6|426.4|428.6|426.4|428.6|426.4|428.6|426.4|0
1626873460000|2021-07-21 13:17:40|428.78|426.58|428.6|426.4|428.78|426.58|428.6|426.4|0
1626873470000|2021-07-21 13:17:50|428.78|426.58|428.97|426.77|428.97|426.77|428.78|426.58|0
1626873480000|2021-07-21 13:18:00|428.78|426.58|428.78|426.58|428.78|426.58|428.78|426.58|0
1626873510000|2021-07-21 13:18:30|428.96|426.76|428.96|426.76|428.96|426.76|428.96|426.76|0
1626873550000|2021-07-21 13:19:10|429.15|426.95|429.15|426.95|429.15|426.95|429.15|426.95|0
1626873570000|2021-07-21 13:19:30|429.23|427.03|429.33|427.13|429.33|427.13|429.23|427.03|0
1626873580000|2021-07-21 13:19:40|429.51|427.31|429.51|427.31|429.51|427.31|429.51|427.31|0
1626873590000|2021-07-21 13:19:50|429.69|427.49|429.69|427.49|429.69|427.49|429.69|427.49|0
1626873600000|2021-07-21 13:20:00|429.51|427.31|429.87|427.67|429.87|427.67|429.51|427.31|0
1626873610000|2021-07-21 13:20:10|430.06|427.86|430.42|428.22|430.42|428.22|430.06|427.86|0
1626873620000|2021-07-21 13:20:20|430.24|428.04|430.24|428.04|430.24|428.04|430.24|428.04|0
1626873630000|2021-07-21 13:20:30|430.42|428.22|430.42|428.22|430.42|428.22|430.42|428.22|0
1626873640000|2021-07-21 13:20:40|430.24|428.04|430.24|428.04|430.24|428.04|430.24|428.04|0
1626873660000|2021-07-21 13:21:00|430.06|427.86|430.06|427.86|430.06|427.86|430.06|427.86|0
1626873670000|2021-07-21 13:21:10|429.69|427.49|429.69|427.49|429.69|427.49|429.69|427.49|0
1626873680000|2021-07-21 13:21:20|429.33|427.13|429.33|427.13|429.33|427.13|429.33|427.13|0
1626873690000|2021-07-21 13:21:30|429.15|426.95|428.96|426.76|429.15|426.95|428.96|426.76|0
1626873700000|2021-07-21 13:21:40|429.33|427.13|429.33|427.13|429.33|427.13|429.33|427.13|0
1626873710000|2021-07-21 13:21:50|429.15|426.95|429.33|427.13|429.33|427.13|429.15|426.95|0
1626873720000|2021-07-21 13:22:00|429.51|427.31|429.33|427.13|429.51|427.31|429.15|426.95|0
1626873750000|2021-07-21 13:22:30|429.51|427.31|429.14|426.94|429.51|427.31|429.14|426.94|0
1626873760000|2021-07-21 13:22:40|428.96|426.76|429.14|426.94|429.14|426.94|428.96|426.76|0
1626873770000|2021-07-21 13:22:50|429.33|427.13|429.33|427.13|429.33|427.13|429.33|427.13|0
1626873780000|2021-07-21 13:23:00|429.51|427.31|429.33|427.13|429.51|427.31|429.33|427.13|0
1626873800000|2021-07-21 13:23:20|429.14|426.94|429.14|426.94|429.14|426.94|429.14|426.94|0
1626873820000|2021-07-21 13:23:40|429.33|427.13|429.33|427.13|429.51|427.31|429.33|427.13|0
1626873840000|2021-07-21 13:24:00|429.51|427.31|429.51|427.31|429.51|427.31|429.51|427.31|0
1626873850000|2021-07-21 13:24:10|429.69|427.49|429.69|427.49|429.69|427.49|429.69|427.49|0
1626873860000|2021-07-21 13:24:20|429.51|427.31|429.69|427.49|429.69|427.49|429.51|427.31|0
1626873870000|2021-07-21 13:24:30|430.05|427.85|429.87|427.67|430.05|427.85|429.87|427.67|0
1626873880000|2021-07-21 13:24:40|429.69|427.49|429.51|427.31|429.69|427.49|429.51|427.31|0
1626873890000|2021-07-21 13:24:50|429.87|427.67|429.87|427.67|429.87|427.67|429.87|427.67|0
1626873900000|2021-07-21 13:25:00|429.69|427.49|430.05|427.85|430.05|427.85|429.69|427.49|0
1626873920000|2021-07-21 13:25:20|430.24|428.04|430.05|427.85|430.24|428.04|430.05|427.85|0
1626873940000|2021-07-21 13:25:40|430.24|428.04|430.05|427.85|430.24|428.04|430.05|427.85|0
1626873950000|2021-07-21 13:25:50|430.24|428.04|430.24|428.04|430.24|428.04|430.24|428.04|0
1626873960000|2021-07-21 13:26:00|430.05|427.85|430.24|428.04|430.24|428.04|430.05|427.85|0
1626873970000|2021-07-21 13:26:10|430.05|427.85|430.05|427.85|430.05|427.85|430.05|427.85|0
1626873980000|2021-07-21 13:26:20|429.87|427.67|429.69|427.49|429.87|427.67|429.69|427.49|0
1626873990000|2021-07-21 13:26:30|429.51|427.31|429.51|427.31|429.51|427.31|429.51|427.31|0
1626874000000|2021-07-21 13:26:40|429.69|427.49|429.69|427.49|429.69|427.49|429.69|427.49|0
1626874010000|2021-07-21 13:26:50|429.51|427.31|429.87|427.67|429.87|427.67|429.51|427.31|0
1626874020000|2021-07-21 13:27:00|430.05|427.85|430.05|427.85|430.05|427.85|430.05|427.85|0
1626874030000|2021-07-21 13:27:10|430.24|428.04|430.23|428.03|430.24|428.04|430.23|428.03|0
1626874040000|2021-07-21 13:27:20|430.05|427.85|429.69|427.49|430.05|427.85|429.69|427.49|0
1626874050000|2021-07-21 13:27:30|429.87|427.67|429.69|427.49|429.87|427.67|429.69|427.49|0
1626874060000|2021-07-21 13:27:40|430.05|427.85|430.05|427.85|430.05|427.85|430.05|427.85|0
1626874070000|2021-07-21 13:27:50|429.87|427.67|429.69|427.49|429.87|427.67|429.69|427.49|0
1626874080000|2021-07-21 13:28:00|429.51|427.31|429.51|427.31|429.69|427.49|429.51|427.31|0
1626874090000|2021-07-21 13:28:10|429.32|427.12|429.51|427.31|429.51|427.31|429.32|427.12|0
1626874130000|2021-07-21 13:28:50|429.59|427.39|429.69|427.49|429.69|427.49|429.59|427.39|0
1626874140000|2021-07-21 13:29:00|429.51|427.31|429.51|427.31|429.51|427.31|429.51|427.31|0
1626874150000|2021-07-21 13:29:10|429.32|427.12|429.23|427.03|429.51|427.31|429.23|427.03|0
1626874160000|2021-07-21 13:29:20|429.32|427.12|429.14|426.94|429.32|427.12|429.14|426.94|0
1626874170000|2021-07-21 13:29:30|429.32|427.12|429.32|427.12|429.32|427.12|429.32|427.12|0
1626874180000|2021-07-21 13:29:40|429.51|427.31|430.05|427.85|430.05|427.85|429.51|427.31|0
1626874190000|2021-07-21 13:29:50|430.23|428.03|429.87|427.67|430.23|428.03|429.87|427.67|0
1626874200000|2021-07-21 13:30:00|430.14|427.94|429.87|427.67|430.14|427.94|429.69|427.49|0
1626874210000|2021-07-21 13:30:10|429.96|427.76|430.78|428.58|430.78|428.58|429.69|427.49|0
1626874220000|2021-07-21 13:30:20|430.6|428.4|429.87|427.67|430.6|428.4|429.87|427.67|0
1626874230000|2021-07-21 13:30:30|429.69|427.49|429.32|427.12|429.69|427.49|429.14|426.94|0
1626874240000|2021-07-21 13:30:40|429.51|427.31|429.14|426.94|429.51|427.31|429.14|426.94|0
1626874250000|2021-07-21 13:30:50|428.78|426.58|430.23|428.03|430.23|428.03|428.78|426.58|0
1626874260000|2021-07-21 13:31:00|430.05|427.85|428.96|426.76|430.05|427.85|428.96|426.76|0
1626874270000|2021-07-21 13:31:10|428.6|426.4|428.96|426.76|428.96|426.76|428.6|426.4|0
1626874280000|2021-07-21 13:31:20|428.6|426.4|429.5|427.3|429.5|427.3|428.6|426.4|0
1626874290000|2021-07-21 13:31:30|429.69|427.49|429.87|427.67|429.87|427.67|429.69|427.49|0
1626874300000|2021-07-21 13:31:40|429.69|427.49|430.23|428.03|430.23|428.03|429.69|427.49|0
1626874310000|2021-07-21 13:31:50|430.41|428.21|430.6|428.4|430.6|428.4|430.41|428.21|0
1626874320000|2021-07-21 13:32:00|430.96|428.76|430.41|428.21|431.51|429.31|430.41|428.21|0
1626874330000|2021-07-21 13:32:10|431.14|428.94|430.96|428.76|431.33|429.13|430.96|428.76|0
1626874340000|2021-07-21 13:32:20|430.6|428.4|431.14|428.94|431.14|428.94|430.6|428.4|0
1626874350000|2021-07-21 13:32:30|430.96|428.76|430.41|428.21|430.96|428.76|429.87|427.67|0
1626874360000|2021-07-21 13:32:40|430.05|427.85|430.96|428.76|430.96|428.76|430.05|427.85|0
1626874370000|2021-07-21 13:32:50|430.6|428.4|430.23|428.03|430.6|428.4|430.05|427.85|0
1626874380000|2021-07-21 13:33:00|429.87|427.67|429.69|427.49|429.87|427.67|429.69|427.49|0
1626874390000|2021-07-21 13:33:10|430.41|428.21|428.58|426.38|430.59|428.39|428.58|426.38|0
1626874400000|2021-07-21 13:33:20|428.4|426.2|428.21|426.01|428.4|426.2|427.85|425.65|0
1626874410000|2021-07-21 13:33:30|428.4|426.2|428.94|426.74|429.13|426.93|428.4|426.2|0
1626874420000|2021-07-21 13:33:40|429.13|426.93|429.67|427.47|429.67|427.47|429.13|426.93|0
1626874430000|2021-07-21 13:33:50|429.49|427.29|429.86|427.66|429.86|427.66|429.49|427.29|0
1626874440000|2021-07-21 13:34:00|430.04|427.84|430.4|428.2|430.4|428.2|430.04|427.84|0
1626874450000|2021-07-21 13:34:10|430.59|428.39|430.77|428.57|430.95|428.75|430.59|428.39|0
1626874460000|2021-07-21 13:34:20|430.95|428.75|430.95|428.75|430.95|428.75|430.77|428.57|0
1626874470000|2021-07-21 13:34:30|431.13|428.93|431.5|429.3|431.5|429.3|431.13|428.93|0
1626874480000|2021-07-21 13:34:40|431.32|429.12|431.68|429.48|431.68|429.48|431.32|429.12|0
1626874490000|2021-07-21 13:34:50|431.5|429.3|431.32|429.12|431.5|429.3|431.32|429.12|0
1626874500000|2021-07-21 13:35:00|431.5|429.3|432.05|429.85|432.23|430.03|431.5|429.3|0
1626874510000|2021-07-21 13:35:10|432.23|430.03|432.23|430.03|432.23|430.03|432.23|430.03|0
1626874520000|2021-07-21 13:35:20|432.41|430.21|432.78|430.58|432.78|430.58|432.23|430.03|0
1626874530000|2021-07-21 13:35:30|432.6|430.4|433.14|430.94|433.14|430.94|432.6|430.4|0
1626874540000|2021-07-21 13:35:40|433.05|430.85|432.96|430.76|433.33|431.13|432.96|430.76|0
1626874550000|2021-07-21 13:35:50|433.14|430.94|433.05|430.85|433.14|430.94|433.05|430.85|0
1626874560000|2021-07-21 13:36:00|433.33|431.13|433.88|431.68|434.06|431.86|433.33|431.13|0
1626874570000|2021-07-21 13:36:10|433.69|431.49|433.88|431.68|433.88|431.68|433.69|431.49|0
1626874580000|2021-07-21 13:36:20|434.06|431.86|433.88|431.68|434.06|431.86|433.69|431.49|0
1626874590000|2021-07-21 13:36:30|434.06|431.86|434.06|431.86|434.06|431.86|433.88|431.68|0
1626874600000|2021-07-21 13:36:40|433.88|431.68|433.69|431.49|433.88|431.68|433.69|431.49|0
1626874610000|2021-07-21 13:36:50|433.51|431.31|433.51|431.31|433.51|431.31|433.51|431.31|0
1626874620000|2021-07-21 13:37:00|433.69|431.49|433.69|431.49|433.88|431.68|433.69|431.49|0
1626874630000|2021-07-21 13:37:10|433.88|431.68|433.69|431.49|433.88|431.68|433.69|431.49|0
1626874640000|2021-07-21 13:37:20|433.51|431.31|433.14|430.94|433.51|431.31|433.14|430.94|0
1626874650000|2021-07-21 13:37:30|432.78|430.58|433.14|430.94|433.14|430.94|432.78|430.58|0
1626874660000|2021-07-21 13:37:40|432.59|430.39|432.23|430.03|432.59|430.39|432.05|429.85|0
1626874670000|2021-07-21 13:37:50|432.05|429.85|432.05|429.85|432.05|429.85|431.68|429.48|0
1626874680000|2021-07-21 13:38:00|432.41|430.21|432.23|430.03|432.41|430.21|432.23|430.03|0
1626874690000|2021-07-21 13:38:10|432.41|430.21|432.23|430.03|432.41|430.21|432.23|430.03|0
1626874700000|2021-07-21 13:38:20|432.05|429.85|432.05|429.85|432.23|430.03|432.05|429.85|0
1626874710000|2021-07-21 13:38:30|432.23|430.03|432.41|430.21|432.41|430.21|432.23|430.03|0
1626874720000|2021-07-21 13:38:40|432.05|429.85|432.23|430.03|432.23|430.03|432.05|429.85|0
1626874730000|2021-07-21 13:38:50|432.05|429.85|432.05|429.85|432.05|429.85|432.05|429.85|0
1626874740000|2021-07-21 13:39:00|431.86|429.66|431.86|429.66|431.86|429.66|431.68|429.48|0
1626874750000|2021-07-21 13:39:10|431.68|429.48|431.13|428.93|431.68|429.48|431.13|428.93|0
1626874760000|2021-07-21 13:39:20|431.31|429.11|431.13|428.93|431.31|429.11|431.13|428.93|0
1626874770000|2021-07-21 13:39:30|430.95|428.75|431.68|429.48|431.68|429.48|430.95|428.75|0
1626874780000|2021-07-21 13:39:40|431.86|429.66|431.86|429.66|431.86|429.66|431.68|429.48|0
1626874790000|2021-07-21 13:39:50|432.04|429.84|432.04|429.84|432.23|430.03|432.04|429.84|0
1626874800000|2021-07-21 13:40:00|431.5|429.3|431.31|429.11|431.5|429.3|431.13|428.93|0
1626874810000|2021-07-21 13:40:10|430.77|428.57|431.13|428.93|431.13|428.93|430.77|428.57|0
1626874820000|2021-07-21 13:40:20|431.31|429.11|431.31|429.11|431.68|429.48|431.13|428.93|0
1626874830000|2021-07-21 13:40:30|431.5|429.3|431.5|429.3|431.5|429.3|431.31|429.11|0
1626874840000|2021-07-21 13:40:40|430.95|428.75|430.95|428.75|430.95|428.75|430.76|428.56|0
1626874850000|2021-07-21 13:40:50|431.31|429.11|431.5|429.3|431.5|429.3|431.31|429.11|0
1626874860000|2021-07-21 13:41:00|430.95|428.75|430.95|428.75|430.95|428.75|430.95|428.75|0
1626874870000|2021-07-21 13:41:10|430.76|428.56|431.5|429.3|431.5|429.3|430.76|428.56|0
1626874880000|2021-07-21 13:41:20|431.31|429.11|431.68|429.48|431.68|429.48|431.31|429.11|0
1626874890000|2021-07-21 13:41:30|431.5|429.3|431.68|429.48|431.68|429.48|431.5|429.3|0
1626874900000|2021-07-21 13:41:40|431.86|429.66|431.5|429.3|431.86|429.66|431.5|429.3|0
1626874910000|2021-07-21 13:41:50|431.31|429.11|431.68|429.48|431.68|429.48|431.31|429.11|0
1626874920000|2021-07-21 13:42:00|431.5|429.3|431.13|428.93|431.5|429.3|431.13|428.93|0
1626874930000|2021-07-21 13:42:10|431.31|429.11|431.68|429.48|431.68|429.48|431.31|429.11|0
1626874940000|2021-07-21 13:42:20|431.86|429.66|431.68|429.48|432.04|429.84|431.68|429.48|0
1626874950000|2021-07-21 13:42:30|431.5|429.3|431.5|429.3|431.68|429.48|431.5|429.3|0
1626874960000|2021-07-21 13:42:40|431.68|429.48|432.04|429.84|432.23|430.03|431.68|429.48|0
1626874970000|2021-07-21 13:42:50|431.86|429.66|431.31|429.11|431.86|429.66|431.31|429.11|0
1626874980000|2021-07-21 13:43:00|431.86|429.66|432.96|430.76|432.96|430.76|431.86|429.66|0
1626874990000|2021-07-21 13:43:10|432.78|430.58|433.14|430.94|433.14|430.94|432.78|430.58|0
1626875000000|2021-07-21 13:43:20|433.32|431.12|433.32|431.12|433.32|431.12|433.14|430.94|0
1626875010000|2021-07-21 13:43:30|432.96|430.76|432.59|430.39|432.96|430.76|432.59|430.39|0
1626875020000|2021-07-21 13:43:40|432.77|430.57|432.96|430.76|432.96|430.76|432.77|430.57|0
1626875030000|2021-07-21 13:43:50|433.14|430.94|433.32|431.12|433.32|431.12|433.14|430.94|0
1626875040000|2021-07-21 13:44:00|433.51|431.31|433.69|431.49|433.69|431.49|433.51|431.31|0
1626875050000|2021-07-21 13:44:10|433.51|431.31|433.87|431.67|434.06|431.86|433.51|431.31|0
1626875060000|2021-07-21 13:44:20|433.69|431.49|433.87|431.67|434.06|431.86|433.69|431.49|0
1626875070000|2021-07-21 13:44:30|434.06|431.86|433.87|431.67|434.06|431.86|433.87|431.67|0
1626875080000|2021-07-21 13:44:40|434.06|431.86|433.69|431.49|434.06|431.86|433.69|431.49|0
1626875090000|2021-07-21 13:44:50|434.06|431.86|433.87|431.67|434.24|432.04|433.87|431.67|0
1626875100000|2021-07-21 13:45:00|434.06|431.86|434.06|431.86|434.24|432.04|434.06|431.86|0
1626875110000|2021-07-21 13:45:10|434.24|432.04|434.06|431.86|434.24|432.04|434.06|431.86|0
1626875120000|2021-07-21 13:45:20|433.87|431.67|433.87|431.67|434.06|431.86|433.87|431.67|0
1626875130000|2021-07-21 13:45:30|434.06|431.86|433.69|431.49|434.06|431.86|433.69|431.49|0
1626875140000|2021-07-21 13:45:40|433.87|431.67|433.51|431.31|433.87|431.67|433.51|431.31|0
1626875150000|2021-07-21 13:45:50|433.69|431.49|433.32|431.12|433.69|431.49|433.32|431.12|0
1626875160000|2021-07-21 13:46:00|433.14|430.94|433.51|431.31|433.51|431.31|433.14|430.94|0
1626875170000|2021-07-21 13:46:10|433.32|431.12|433.51|431.31|433.51|431.31|433.32|431.12|0
1626875180000|2021-07-21 13:46:20|433.32|431.12|433.14|430.94|433.32|431.12|433.14|430.94|0
1626875190000|2021-07-21 13:46:30|433.51|431.31|433.51|431.31|433.51|431.31|433.51|431.31|0
1626875200000|2021-07-21 13:46:40|433.69|431.49|433.69|431.49|433.69|431.49|433.69|431.49|0
1626875210000|2021-07-21 13:46:50|433.32|431.12|433.32|431.12|433.41|431.21|433.32|431.12|0
1626875220000|2021-07-21 13:47:00|433.14|430.94|433.51|431.31|433.51|431.31|433.14|430.94|0
1626875230000|2021-07-21 13:47:10|433.69|431.49|433.69|431.49|433.69|431.49|433.69|431.49|0
1626875240000|2021-07-21 13:47:20|433.87|431.67|433.69|431.49|433.87|431.67|433.69|431.49|0
1626875260000|2021-07-21 13:47:40|433.87|431.67|433.87|431.67|433.87|431.67|433.69|431.49|0
1626875270000|2021-07-21 13:47:50|433.69|431.49|434.05|431.85|434.05|431.85|433.69|431.49|0
1626875280000|2021-07-21 13:48:00|434.42|432.22|434.79|432.59|434.79|432.59|434.42|432.22|0
1626875290000|2021-07-21 13:48:10|434.6|432.4|435.15|432.95|435.15|432.95|434.6|432.4|0
1626875300000|2021-07-21 13:48:20|434.97|432.77|435.52|433.32|435.52|433.32|434.97|432.77|0
1626875310000|2021-07-21 13:48:30|435.34|433.14|435.71|433.51|435.71|433.51|435.34|433.14|0
1626875320000|2021-07-21 13:48:40|435.52|433.32|435.61|433.41|435.61|433.41|435.34|433.14|0
1626875330000|2021-07-21 13:48:50|435.34|433.14|435.52|433.32|435.52|433.32|435.34|433.14|0
1626875340000|2021-07-21 13:49:00|435.71|433.51|435.15|432.95|435.71|433.51|435.15|432.95|0
1626875350000|2021-07-21 13:49:10|434.97|432.77|434.97|432.77|434.97|432.77|434.79|432.59|0
1626875360000|2021-07-21 13:49:20|434.79|432.59|434.79|432.59|434.79|432.59|434.79|432.59|0
1626875380000|2021-07-21 13:49:40|434.97|432.77|434.97|432.77|435.15|432.95|434.97|432.77|0
1626875390000|2021-07-21 13:49:50|435.15|432.95|434.97|432.77|435.15|432.95|434.97|432.77|0
1626875400000|2021-07-21 13:50:00|435.15|432.95|436.07|433.87|436.07|433.87|435.15|432.95|0
1626875410000|2021-07-21 13:50:10|436.26|434.06|436.44|434.24|436.62|434.42|436.26|434.06|0
1626875420000|2021-07-21 13:50:20|436.07|433.87|436.62|434.42|436.62|434.42|436.07|433.87|0
1626875430000|2021-07-21 13:50:30|436.44|434.24|436.26|434.06|436.44|434.24|436.26|434.06|0
1626875440000|2021-07-21 13:50:40|435.7|433.5|436.07|433.87|436.07|433.87|435.7|433.5|0
1626875460000|2021-07-21 13:51:00|436.25|434.05|436.25|434.05|436.62|434.42|436.25|434.05|0
1626875470000|2021-07-21 13:51:10|436.07|433.87|436.07|433.87|436.07|433.87|435.89|433.69|0
1626875480000|2021-07-21 13:51:20|435.89|433.69|435.34|433.14|435.89|433.69|435.34|433.14|0
1626875490000|2021-07-21 13:51:30|435.15|432.95|435.15|432.95|435.15|432.95|434.97|432.77|0
1626875500000|2021-07-21 13:51:40|435.34|433.14|435.34|433.14|435.34|433.14|435.34|433.14|0
1626875510000|2021-07-21 13:51:50|435.15|432.95|435.52|433.32|435.52|433.32|435.15|432.95|0
1626875520000|2021-07-21 13:52:00|435.89|433.69|436.44|434.24|436.44|434.24|435.89|433.69|0
1626875530000|2021-07-21 13:52:10|436.25|434.05|436.62|434.42|436.62|434.42|436.25|434.05|0
1626875540000|2021-07-21 13:52:20|436.44|434.24|436.44|434.24|436.62|434.42|436.44|434.24|0
1626875550000|2021-07-21 13:52:30|436.25|434.05|436.81|434.61|436.81|434.61|436.25|434.05|0
1626875560000|2021-07-21 13:52:40|437.17|434.97|437.54|435.34|437.54|435.34|437.17|434.97|0
1626875570000|2021-07-21 13:52:50|437.36|435.16|437.54|435.34|437.54|435.34|437.17|434.97|0
1626875580000|2021-07-21 13:53:00|437.36|435.16|437.54|435.34|437.54|435.34|437.36|435.16|0
1626875590000|2021-07-21 13:53:10|437.72|435.52|437.54|435.34|437.72|435.52|437.54|435.34|0
1626875600000|2021-07-21 13:53:20|437.72|435.52|437.72|435.52|437.72|435.52|437.54|435.34|0
1626875610000|2021-07-21 13:53:30|437.54|435.34|436.99|434.79|437.54|435.34|436.99|434.79|0
1626875620000|2021-07-21 13:53:40|436.8|434.6|436.62|434.42|436.8|434.6|436.62|434.42|0
1626875630000|2021-07-21 13:53:50|436.8|434.6|436.99|434.79|436.99|434.79|436.8|434.6|0
1626875640000|2021-07-21 13:54:00|437.17|434.97|436.8|434.6|437.17|434.97|436.8|434.6|0
1626875650000|2021-07-21 13:54:10|436.62|434.42|436.07|433.87|436.62|434.42|436.07|433.87|0
1626875660000|2021-07-21 13:54:20|436.25|434.05|436.07|433.87|436.25|434.05|436.07|433.87|0
1626875670000|2021-07-21 13:54:30|436.25|434.05|436.44|434.24|436.62|434.42|436.25|434.05|0
1626875680000|2021-07-21 13:54:40|436.25|434.05|436.07|433.87|436.25|434.05|436.07|433.87|0
1626875690000|2021-07-21 13:54:50|436.25|434.05|436.44|434.24|436.44|434.24|436.25|434.05|0
1626875700000|2021-07-21 13:55:00|436.25|434.05|436.8|434.6|436.8|434.6|436.25|434.05|0
1626875710000|2021-07-21 13:55:10|436.99|434.79|437.17|434.97|437.17|434.97|436.99|434.79|0
1626875720000|2021-07-21 13:55:20|437.36|435.16|436.99|434.79|437.36|435.16|436.99|434.79|0
1626875730000|2021-07-21 13:55:30|437.17|434.97|437.36|435.16|437.36|435.16|437.08|434.88|0
1626875740000|2021-07-21 13:55:40|437.54|435.34|437.54|435.34|437.72|435.52|437.54|435.34|0
1626875750000|2021-07-21 13:55:50|437.72|435.52|438.09|435.89|438.09|435.89|437.72|435.52|0
1626875760000|2021-07-21 13:56:00|437.91|435.71|437.72|435.52|437.91|435.71|437.72|435.52|0
1626875770000|2021-07-21 13:56:10|437.91|435.71|437.91|435.71|437.91|435.71|437.91|435.71|0
1626875780000|2021-07-21 13:56:20|437.17|434.97|436.99|434.79|437.36|435.16|436.99|434.79|0
1626875790000|2021-07-21 13:56:30|436.62|434.42|436.99|434.79|436.99|434.79|436.62|434.42|0
1626875800000|2021-07-21 13:56:40|437.17|434.97|436.99|434.79|437.17|434.97|436.99|434.79|0
1626875810000|2021-07-21 13:56:50|436.8|434.6|437.17|434.97|437.17|434.97|436.8|434.6|0
1626875820000|2021-07-21 13:57:00|436.99|434.79|436.89|434.69|436.99|434.79|436.8|434.6|0
1626875830000|2021-07-21 13:57:10|436.99|434.79|437.17|434.97|437.17|434.97|436.99|434.79|0
1626875840000|2021-07-21 13:57:20|436.99|434.79|436.99|434.79|436.99|434.79|436.99|434.79|0
1626875850000|2021-07-21 13:57:30|437.17|434.97|437.35|435.15|437.35|435.15|437.17|434.97|0
1626875860000|2021-07-21 13:57:40|437.91|435.71|437.17|434.97|437.91|435.71|437.17|434.97|0
1626875870000|2021-07-21 13:57:50|437.35|435.15|437.17|434.97|437.35|435.15|437.17|434.97|0
1626875880000|2021-07-21 13:58:00|437.54|435.34|437.72|435.52|437.72|435.52|437.54|435.34|0
1626875890000|2021-07-21 13:58:10|437.35|435.15|437.72|435.52|437.72|435.52|437.17|434.97|0
1626875900000|2021-07-21 13:58:20|437.54|435.34|437.72|435.52|437.72|435.52|437.54|435.34|0
1626875910000|2021-07-21 13:58:30|437.91|435.71|437.91|435.71|437.91|435.71|437.72|435.52|0
1626875920000|2021-07-21 13:58:40|438.09|435.89|438.09|435.89|438.09|435.89|437.91|435.71|0
1626875930000|2021-07-21 13:58:50|438.27|436.07|438.09|435.89|438.27|436.07|437.91|435.71|0
1626875940000|2021-07-21 13:59:00|437.91|435.71|438.09|435.89|438.09|435.89|437.91|435.71|0
1626875950000|2021-07-21 13:59:10|437.91|435.71|438.09|435.89|438.09|435.89|437.91|435.71|0
1626875960000|2021-07-21 13:59:20|438.27|436.07|438.09|435.89|438.27|436.07|438.09|435.89|0
1626875970000|2021-07-21 13:59:30|438.27|436.07|438.09|435.89|438.27|436.07|438.09|435.89|0
1626875980000|2021-07-21 13:59:40|437.91|435.71|438.64|436.44|438.64|436.44|437.91|435.71|0
1626875990000|2021-07-21 13:59:50|438.46|436.26|438.46|436.26|438.46|436.26|438.46|436.26|0
1626876000000|2021-07-21 14:00:00|438.64|436.44|438.46|436.26|438.83|436.63|438.46|436.26|0
1626876010000|2021-07-21 14:00:10|438.09|435.89|437.72|435.52|438.09|435.89|437.72|435.52|0
1626876020000|2021-07-21 14:00:20|437.54|435.34|437.35|435.15|437.54|435.34|437.17|434.97|0
1626876030000|2021-07-21 14:00:30|437.54|435.34|437.72|435.52|437.72|435.52|437.54|435.34|0
1626876040000|2021-07-21 14:00:40|437.9|435.7|438.09|435.89|438.09|435.89|437.72|435.52|0
1626876050000|2021-07-21 14:00:50|438.27|436.07|438.27|436.07|438.27|436.07|438.09|435.89|0
1626876060000|2021-07-21 14:01:00|438.09|435.89|438.09|435.89|438.27|436.07|437.9|435.7|0
1626876070000|2021-07-21 14:01:10|437.9|435.7|437.9|435.7|437.9|435.7|437.9|435.7|0
1626876080000|2021-07-21 14:01:20|437.72|435.52|437.72|435.52|437.9|435.7|437.72|435.52|0
1626876090000|2021-07-21 14:01:30|437.9|435.7|437.54|435.34|437.9|435.7|437.54|435.34|0
1626876100000|2021-07-21 14:01:40|437.35|435.15|437.17|434.97|437.35|435.15|436.8|434.6|0
1626876110000|2021-07-21 14:01:50|437.35|435.15|437.72|435.52|437.72|435.52|437.17|434.97|0
1626876120000|2021-07-21 14:02:00|437.54|435.34|437.9|435.7|437.9|435.7|437.54|435.34|0
1626876130000|2021-07-21 14:02:10|438.09|435.89|437.9|435.7|438.09|435.89|437.72|435.52|0
1626876140000|2021-07-21 14:02:20|437.72|435.52|437.54|435.34|437.72|435.52|437.54|435.34|0
1626876150000|2021-07-21 14:02:30|437.72|435.52|437.72|435.52|437.72|435.52|437.35|435.15|0
1626876160000|2021-07-21 14:02:40|437.54|435.34|437.35|435.15|437.54|435.34|437.35|435.15|0
1626876170000|2021-07-21 14:02:50|436.98|434.78|437.17|434.97|437.17|434.97|436.98|434.78|0
1626876180000|2021-07-21 14:03:00|436.98|434.78|436.62|434.42|436.98|434.78|436.62|434.42|0
1626876190000|2021-07-21 14:03:10|436.43|434.23|436.43|434.23|436.43|434.23|436.07|433.87|0
1626876200000|2021-07-21 14:03:20|436.25|434.05|436.43|434.23|436.43|434.23|436.25|434.05|0
1626876210000|2021-07-21 14:03:30|436.62|434.42|436.8|434.6|436.98|434.78|436.62|434.42|0
1626876220000|2021-07-21 14:03:40|436.62|434.42|436.98|434.78|436.98|434.78|436.62|434.42|0
1626876230000|2021-07-21 14:03:50|437.17|434.97|437.17|434.97|437.17|434.97|437.17|434.97|0
1626876240000|2021-07-21 14:04:00|437.35|435.15|437.9|435.7|437.9|435.7|437.35|435.15|0
1626876250000|2021-07-21 14:04:10|437.72|435.52|437.54|435.34|437.72|435.52|437.35|435.15|0
1626876260000|2021-07-21 14:04:20|437.35|435.15|437.35|435.15|437.35|435.15|437.35|435.15|0
1626876270000|2021-07-21 14:04:30|437.17|434.97|436.8|434.6|437.17|434.97|436.8|434.6|0
1626876280000|2021-07-21 14:04:40|436.98|434.78|436.8|434.6|436.98|434.78|436.8|434.6|0
1626876290000|2021-07-21 14:04:50|436.98|434.78|436.8|434.6|436.98|434.78|436.8|434.6|0
1626876300000|2021-07-21 14:05:00|436.89|434.69|437.35|435.15|437.35|435.15|436.89|434.69|0
1626876310000|2021-07-21 14:05:10|437.17|434.97|437.17|434.97|437.35|435.15|437.17|434.97|0
1626876320000|2021-07-21 14:05:20|437.35|435.15|437.35|435.15|437.35|435.15|437.35|435.15|0
1626876370000|2021-07-21 14:06:10|437.17|434.97|436.8|434.6|437.17|434.97|436.8|434.6|0
1626876380000|2021-07-21 14:06:20|436.98|434.78|436.8|434.6|436.98|434.78|436.8|434.6|0
1626876390000|2021-07-21 14:06:30|436.62|434.42|436.8|434.6|436.8|434.6|436.62|434.42|0
1626876400000|2021-07-21 14:06:40|436.62|434.42|436.8|434.6|436.8|434.6|436.61|434.41|0
1626876410000|2021-07-21 14:06:50|436.61|434.41|436.61|434.41|436.61|434.41|436.61|434.41|0
1626876420000|2021-07-21 14:07:00|436.8|434.6|437.53|435.33|437.53|435.33|436.8|434.6|0
1626876430000|2021-07-21 14:07:10|437.72|435.52|437.72|435.52|437.72|435.52|437.72|435.52|0
1626876440000|2021-07-21 14:07:20|437.53|435.33|437.53|435.33|437.53|435.33|437.53|435.33|0
1626876450000|2021-07-21 14:07:30|437.72|435.52|437.72|435.52|437.72|435.52|437.72|435.52|0
1626876470000|2021-07-21 14:07:50|437.53|435.33|437.9|435.7|437.9|435.7|437.53|435.33|0
1626876480000|2021-07-21 14:08:00|438.09|435.89|438.09|435.89|438.09|435.89|437.9|435.7|0
1626876510000|2021-07-21 14:08:30|437.9|435.7|438.09|435.89|438.09|435.89|437.9|435.7|0
1626876520000|2021-07-21 14:08:40|438.08|435.88|438.27|436.07|438.27|436.07|438.08|435.88|0
1626876530000|2021-07-21 14:08:50|438.08|435.88|437.9|435.7|438.08|435.88|437.9|435.7|0
1626876540000|2021-07-21 14:09:00|438.08|435.88|437.35|435.15|438.08|435.88|437.17|434.97|0
1626876550000|2021-07-21 14:09:10|437.53|435.33|437.17|434.97|437.53|435.33|437.17|434.97|0
1626876560000|2021-07-21 14:09:20|436.98|434.78|436.61|434.41|436.98|434.78|436.61|434.41|0
1626876570000|2021-07-21 14:09:30|436.8|434.6|436.8|434.6|436.98|434.78|436.8|434.6|0
1626876580000|2021-07-21 14:09:40|436.61|434.41|436.61|434.41|436.61|434.41|436.43|434.23|0
1626876590000|2021-07-21 14:09:50|436.8|434.6|437.16|434.96|437.16|434.96|436.8|434.6|0
1626876600000|2021-07-21 14:10:00|436.98|434.78|437.16|434.96|437.16|434.96|436.98|434.78|0
1626876610000|2021-07-21 14:10:10|436.98|434.78|437.16|434.96|437.35|435.15|436.98|434.78|0
1626876620000|2021-07-21 14:10:20|437.35|435.15|437.25|435.05|437.35|435.15|437.25|435.05|0
1626876630000|2021-07-21 14:10:30|437.35|435.15|437.35|435.15|437.35|435.15|437.35|435.15|0
1626876640000|2021-07-21 14:10:40|437.53|435.33|437.35|435.15|437.53|435.33|437.35|435.15|0
1626876650000|2021-07-21 14:10:50|437.16|434.96|436.8|434.6|437.16|434.96|436.8|434.6|0
1626876660000|2021-07-21 14:11:00|436.61|434.41|437.16|434.96|437.16|434.96|436.61|434.41|0
1626876670000|2021-07-21 14:11:10|436.98|434.78|437.07|434.87|437.07|434.87|436.8|434.6|0
1626876680000|2021-07-21 14:11:20|436.98|434.78|437.35|435.15|437.35|435.15|436.98|434.78|0
1626876690000|2021-07-21 14:11:30|437.53|435.33|437.72|435.52|437.72|435.52|437.35|435.15|0
1626876700000|2021-07-21 14:11:40|437.9|435.7|437.72|435.52|437.9|435.7|437.72|435.52|0
1626876710000|2021-07-21 14:11:50|437.53|435.33|437.53|435.33|437.72|435.52|437.53|435.33|0
1626876720000|2021-07-21 14:12:00|437.72|435.52|437.53|435.33|437.72|435.52|437.53|435.33|0
1626876730000|2021-07-21 14:12:10|437.72|435.52|437.35|435.15|437.72|435.52|437.35|435.15|0
1626876740000|2021-07-21 14:12:20|437.44|435.24|437.53|435.33|437.53|435.33|437.35|435.15|0
1626876750000|2021-07-21 14:12:30|437.72|435.52|437.72|435.52|437.9|435.7|437.72|435.52|0
1626876760000|2021-07-21 14:12:40|437.9|435.7|437.53|435.33|437.9|435.7|437.53|435.33|0
1626876770000|2021-07-21 14:12:50|437.72|435.52|437.9|435.7|437.9|435.7|437.72|435.52|0
1626876780000|2021-07-21 14:13:00|438.08|435.88|438.08|435.88|438.08|435.88|437.9|435.7|0
1626876790000|2021-07-21 14:13:10|437.9|435.7|437.71|435.51|437.9|435.7|437.71|435.51|0
1626876800000|2021-07-21 14:13:20|437.9|435.7|437.71|435.51|437.9|435.7|437.71|435.51|0
1626876810000|2021-07-21 14:13:30|437.53|435.33|437.71|435.51|437.71|435.51|437.53|435.33|0
1626876820000|2021-07-21 14:13:40|437.53|435.33|437.53|435.33|437.53|435.33|437.35|435.15|0
1626876830000|2021-07-21 14:13:50|437.35|435.15|437.25|435.05|437.44|435.24|437.25|435.05|0
1626876840000|2021-07-21 14:14:00|437.35|435.15|437.53|435.33|437.53|435.33|437.16|434.96|0
1626876850000|2021-07-21 14:14:10|437.35|435.15|436.98|434.78|437.35|435.15|436.98|434.78|0
1626876860000|2021-07-21 14:14:20|436.8|434.6|436.98|434.78|436.98|434.78|436.8|434.6|0
1626876870000|2021-07-21 14:14:30|437.16|434.96|437.35|435.15|437.35|435.15|437.16|434.96|0
1626876890000|2021-07-21 14:14:50|437.53|435.33|437.53|435.33|437.53|435.33|437.53|435.33|0
1626876900000|2021-07-21 14:15:00|437.71|435.51|437.71|435.51|437.71|435.51|437.71|435.51|0
1626876910000|2021-07-21 14:15:10|437.9|435.7|437.16|434.96|437.9|435.7|437.16|434.96|0
1626876920000|2021-07-21 14:15:20|437.35|435.15|437.53|435.33|437.53|435.33|437.35|435.15|0
1626876930000|2021-07-21 14:15:30|437.71|435.51|437.35|435.15|437.71|435.51|437.35|435.15|0
1626876940000|2021-07-21 14:15:40|437.16|434.96|437.35|435.15|437.35|435.15|436.98|434.78|0
1626876950000|2021-07-21 14:15:50|437.53|435.33|437.53|435.33|437.53|435.33|437.35|435.15|0
1626876960000|2021-07-21 14:16:00|437.71|435.51|437.53|435.33|437.71|435.51|437.53|435.33|0
1626876970000|2021-07-21 14:16:10|437.71|435.51|437.9|435.7|437.9|435.7|437.71|435.51|0
1626876980000|2021-07-21 14:16:20|437.8|435.6|437.71|435.51|437.8|435.6|437.71|435.51|0
1626876990000|2021-07-21 14:16:30|437.62|435.42|437.62|435.42|437.71|435.51|437.62|435.42|0
1626877000000|2021-07-21 14:16:40|437.53|435.33|437.53|435.33|437.53|435.33|437.53|435.33|0
1626877010000|2021-07-21 14:16:50|437.35|435.15|437.16|434.96|437.35|435.15|437.16|434.96|0
1626877020000|2021-07-21 14:17:00|437.35|435.15|437.16|434.96|437.35|435.15|436.98|434.78|0
1626877030000|2021-07-21 14:17:10|437.35|435.15|437.16|434.96|437.35|435.15|437.16|434.96|0
1626877040000|2021-07-21 14:17:20|437.35|435.15|437.35|435.15|437.35|435.15|437.16|434.96|0
1626877050000|2021-07-21 14:17:30|437.16|434.96|437.16|434.96|437.16|434.96|437.16|434.96|0
1626877060000|2021-07-21 14:17:40|436.98|434.78|436.61|434.41|436.98|434.78|436.61|434.41|0
1626877070000|2021-07-21 14:17:50|436.43|434.23|436.61|434.41|436.61|434.41|436.24|434.04|0
1626877080000|2021-07-21 14:18:00|436.43|434.23|436.24|434.04|436.43|434.23|436.24|434.04|0
1626877090000|2021-07-21 14:18:10|436.06|433.86|436.06|433.86|436.06|433.86|436.06|433.86|0
1626877100000|2021-07-21 14:18:20|435.51|433.31|435.14|432.94|435.51|433.31|434.96|432.76|0
1626877110000|2021-07-21 14:18:30|435.32|433.12|434.77|432.57|435.32|433.12|434.77|432.57|0
1626877120000|2021-07-21 14:18:40|434.41|432.21|434.22|432.02|434.41|432.21|434.22|432.02|0
1626877130000|2021-07-21 14:18:50|434.41|432.21|434.77|432.57|434.77|432.57|434.41|432.21|0
1626877140000|2021-07-21 14:19:00|434.59|432.39|434.41|432.21|434.59|432.39|434.22|432.02|0
1626877150000|2021-07-21 14:19:10|434.04|431.84|434.22|432.02|434.41|432.21|434.04|431.84|0
1626877160000|2021-07-21 14:19:20|434.59|432.39|434.41|432.21|434.59|432.39|434.41|432.21|0
1626877170000|2021-07-21 14:19:30|434.59|432.39|434.77|432.57|434.77|432.57|434.59|432.39|0
1626877180000|2021-07-21 14:19:40|434.96|432.76|435.32|433.12|435.32|433.12|434.96|432.76|0
1626877190000|2021-07-21 14:19:50|435.14|432.94|435.51|433.31|435.51|433.31|435.14|432.94|0
1626877200000|2021-07-21 14:20:00|435.69|433.49|435.32|433.12|435.87|433.67|435.32|433.12|0
1626877210000|2021-07-21 14:20:10|435.51|433.31|436.06|433.86|436.06|433.86|435.51|433.31|0
1626877220000|2021-07-21 14:20:20|436.24|434.04|436.06|433.86|436.24|434.04|436.06|433.86|0
1626877230000|2021-07-21 14:20:30|435.87|433.67|436.24|434.04|436.24|434.04|435.87|433.67|0
1626877240000|2021-07-21 14:20:40|436.42|434.22|436.61|434.41|436.61|434.41|436.06|433.86|0
1626877250000|2021-07-21 14:20:50|436.79|434.59|436.61|434.41|436.79|434.59|436.61|434.41|0
1626877260000|2021-07-21 14:21:00|436.42|434.22|436.61|434.41|436.61|434.41|436.42|434.22|0
1626877270000|2021-07-21 14:21:10|436.42|434.22|436.15|433.95|436.42|434.22|436.06|433.86|0
1626877280000|2021-07-21 14:21:20|436.24|434.04|436.24|434.04|436.24|434.04|436.24|434.04|0
1626877290000|2021-07-21 14:21:30|436.33|434.13|436.24|434.04|436.33|434.13|436.24|434.04|0
1626877300000|2021-07-21 14:21:40|436.42|434.22|435.51|433.31|436.42|434.22|435.51|433.31|0
1626877310000|2021-07-21 14:21:50|435.32|433.12|435.51|433.31|435.51|433.31|435.32|433.12|0
1626877320000|2021-07-21 14:22:00|435.32|433.12|435.69|433.49|436.06|433.86|435.32|433.12|0
1626877330000|2021-07-21 14:22:10|435.87|433.67|435.87|433.67|435.87|433.67|435.87|433.67|0
1626877340000|2021-07-21 14:22:20|436.06|433.86|436.24|434.04|436.24|434.04|436.06|433.86|0
1626877350000|2021-07-21 14:22:30|436.42|434.22|436.24|434.04|436.42|434.22|436.24|434.04|0
1626877360000|2021-07-21 14:22:40|436.06|433.86|435.87|433.67|436.06|433.86|435.87|433.67|0
1626877370000|2021-07-21 14:22:50|436.06|433.86|436.06|433.86|436.06|433.86|435.87|433.67|0
1626877380000|2021-07-21 14:23:00|436.24|434.04|436.42|434.22|436.42|434.22|436.06|433.86|0
1626877390000|2021-07-21 14:23:10|436.24|434.04|436.42|434.22|436.42|434.22|436.24|434.04|0
1626877400000|2021-07-21 14:23:20|436.24|434.04|436.06|433.86|436.24|434.04|436.06|433.86|0
1626877410000|2021-07-21 14:23:30|436.24|434.04|436.24|434.04|436.24|434.04|436.24|434.04|0
1626877420000|2021-07-21 14:23:40|436.06|433.86|436.06|433.86|436.24|434.04|436.06|433.86|0
1626877430000|2021-07-21 14:23:50|435.87|433.67|436.24|434.04|436.24|434.04|435.87|433.67|0
1626877440000|2021-07-21 14:24:00|436.42|434.22|436.24|434.04|436.42|434.22|436.24|434.04|0
1626877450000|2021-07-21 14:24:10|436.42|434.22|436.61|434.41|436.61|434.41|436.42|434.22|0
1626877460000|2021-07-21 14:24:20|436.42|434.22|436.61|434.41|436.69|434.49|436.42|434.22|0
1626877470000|2021-07-21 14:24:30|436.51|434.31|436.61|434.41|436.61|434.41|436.51|434.31|0
1626877480000|2021-07-21 14:24:40|436.79|434.59|436.42|434.22|436.97|434.77|436.42|434.22|0
1626877490000|2021-07-21 14:24:50|436.79|434.59|436.79|434.59|436.79|434.59|436.61|434.41|0
1626877500000|2021-07-21 14:25:00|436.97|434.77|437.34|435.14|437.34|435.14|436.97|434.77|0
1626877510000|2021-07-21 14:25:10|437.16|434.96|436.97|434.77|437.16|434.96|436.97|434.77|0
1626877530000|2021-07-21 14:25:30|436.79|434.59|436.79|434.59|436.97|434.77|436.79|434.59|0
1626877540000|2021-07-21 14:25:40|436.97|434.77|436.79|434.59|436.97|434.77|436.61|434.41|0
1626877550000|2021-07-21 14:25:50|436.97|434.77|436.97|434.77|436.97|434.77|436.97|434.77|0
1626877560000|2021-07-21 14:26:00|436.79|434.59|436.79|434.59|436.97|434.77|436.79|434.59|0
1626877570000|2021-07-21 14:26:10|436.97|434.77|436.97|434.77|436.97|434.77|436.97|434.77|0
1626877590000|2021-07-21 14:26:30|437.16|434.96|437.16|434.96|437.16|434.96|436.97|434.77|0
1626877600000|2021-07-21 14:26:40|437.25|435.05|437.34|435.14|437.34|435.14|437.25|435.05|0
1626877610000|2021-07-21 14:26:50|437.16|434.96|437.16|434.96|437.16|434.96|437.16|434.96|0
1626877630000|2021-07-21 14:27:10|436.97|434.77|436.97|434.77|436.97|434.77|436.97|434.77|0
1626877640000|2021-07-21 14:27:20|437.16|434.96|437.34|435.14|437.34|435.14|437.16|434.96|0
1626877650000|2021-07-21 14:27:30|437.16|434.96|437.34|435.14|437.34|435.14|437.16|434.96|0
1626877660000|2021-07-21 14:27:40|437.16|434.96|437.16|434.96|437.16|434.96|437.16|434.96|0
1626877680000|2021-07-21 14:28:00|437.34|435.14|437.34|435.14|437.34|435.14|437.34|435.14|0
1626877690000|2021-07-21 14:28:10|437.16|434.96|437.16|434.96|437.16|434.96|437.16|434.96|0
1626877700000|2021-07-21 14:28:20|437.34|435.14|437.34|435.14|437.34|435.14|437.34|435.14|0
1626877710000|2021-07-21 14:28:30|437.16|434.96|437.16|434.96|437.16|434.96|437.16|434.96|0
1626877720000|2021-07-21 14:28:40|436.97|434.77|436.97|434.77|436.97|434.77|436.97|434.77|0
1626877740000|2021-07-21 14:29:00|436.79|434.59|436.05|433.85|436.79|434.59|436.05|433.85|0
1626877750000|2021-07-21 14:29:10|435.87|433.67|435.5|433.3|435.87|433.67|435.5|433.3|0
1626877760000|2021-07-21 14:29:20|435.14|432.94|434.95|432.75|435.14|432.94|434.95|432.75|0
1626877770000|2021-07-21 14:29:30|434.77|432.57|434.95|432.75|434.95|432.75|434.77|432.57|0
1626877780000|2021-07-21 14:29:40|435.14|432.94|434.77|432.57|435.14|432.94|434.77|432.57|0
1626877790000|2021-07-21 14:29:50|434.59|432.39|433.85|431.65|434.59|432.39|433.85|431.65|0
1626877800000|2021-07-21 14:30:00|434.04|431.84|433.3|431.1|434.04|431.84|433.3|431.1|0
1626877810000|2021-07-21 14:30:10|433.49|431.29|433.67|431.47|433.67|431.47|433.49|431.29|0
1626877820000|2021-07-21 14:30:20|433.85|431.65|433.67|431.47|434.03|431.83|433.67|431.47|0
1626877830000|2021-07-21 14:30:30|433.3|431.1|433.3|431.1|433.3|431.1|432.75|430.55|0
1626877840000|2021-07-21 14:30:40|433.12|430.92|433.12|430.92|433.12|430.92|432.94|430.74|0
1626877850000|2021-07-21 14:30:50|433.3|431.1|433.67|431.47|433.85|431.65|433.3|431.1|0
1626877860000|2021-07-21 14:31:00|434.03|431.83|434.22|432.02|434.22|432.02|434.03|431.83|0
1626877870000|2021-07-21 14:31:10|433.85|431.65|434.22|432.02|434.22|432.02|433.85|431.65|0
1626877880000|2021-07-21 14:31:20|434.4|432.2|434.4|432.2|434.77|432.57|434.4|432.2|0
1626877890000|2021-07-21 14:31:30|434.22|432.02|434.4|432.2|434.4|432.2|434.22|432.02|0
1626877900000|2021-07-21 14:31:40|434.58|432.38|434.77|432.57|434.77|432.57|434.58|432.38|0
1626877910000|2021-07-21 14:31:50|434.58|432.38|434.77|432.57|434.77|432.57|434.4|432.2|0
1626877920000|2021-07-21 14:32:00|434.58|432.38|434.4|432.2|434.77|432.57|434.4|432.2|0
1626877930000|2021-07-21 14:32:10|434.03|431.83|433.85|431.65|434.03|431.83|433.67|431.47|0
1626877940000|2021-07-21 14:32:20|433.67|431.47|433.85|431.65|434.03|431.83|433.67|431.47|0
1626877950000|2021-07-21 14:32:30|434.03|431.83|434.22|432.02|434.22|432.02|434.03|431.83|0
1626877960000|2021-07-21 14:32:40|434.03|431.83|434.03|431.83|434.22|432.02|433.85|431.65|0
1626877970000|2021-07-21 14:32:50|433.85|431.65|433.67|431.47|434.03|431.83|433.67|431.47|0
1626877980000|2021-07-21 14:33:00|433.48|431.28|433.3|431.1|433.48|431.28|433.12|430.92|0
1626877990000|2021-07-21 14:33:10|433.12|430.92|433.12|430.92|433.12|430.92|433.12|430.92|0
1626878000000|2021-07-21 14:33:20|433.3|431.1|433.48|431.28|433.48|431.28|433.12|430.92|0
1626878010000|2021-07-21 14:33:30|433.3|431.1|433.3|431.1|433.3|431.1|433.3|431.1|0
1626878020000|2021-07-21 14:33:40|433.48|431.28|433.3|431.1|433.48|431.28|433.3|431.1|0
1626878030000|2021-07-21 14:33:50|433.12|430.92|432.93|430.73|433.12|430.92|432.93|430.73|0
1626878040000|2021-07-21 14:34:00|432.75|430.55|432.93|430.73|433.12|430.92|432.75|430.55|0
1626878050000|2021-07-21 14:34:10|432.75|430.55|432.75|430.55|432.75|430.55|432.57|430.37|0
1626878060000|2021-07-21 14:34:20|432.57|430.37|432.75|430.55|432.75|430.55|432.57|430.37|0
1626878070000|2021-07-21 14:34:30|433.12|430.92|433.67|431.47|433.67|431.47|433.12|430.92|0
1626878080000|2021-07-21 14:34:40|433.3|431.1|433.3|431.1|433.3|431.1|433.12|430.92|0
1626878090000|2021-07-21 14:34:50|433.67|431.47|433.67|431.47|434.03|431.83|433.67|431.47|0
1626878100000|2021-07-21 14:35:00|433.85|431.65|434.03|431.83|434.03|431.83|433.67|431.47|0
1626878110000|2021-07-21 14:35:10|434.4|432.2|434.22|432.02|434.4|432.2|434.03|431.83|0
1626878120000|2021-07-21 14:35:20|434.03|431.83|434.22|432.02|434.22|432.02|434.03|431.83|0
1626878130000|2021-07-21 14:35:30|434.4|432.2|434.58|432.38|434.58|432.38|434.4|432.2|0
1626878140000|2021-07-21 14:35:40|434.77|432.57|434.77|432.57|434.77|432.57|434.77|432.57|0
1626878150000|2021-07-21 14:35:50|434.95|432.75|434.95|432.75|434.95|432.75|434.77|432.57|0
1626878160000|2021-07-21 14:36:00|434.77|432.57|434.4|432.2|434.77|432.57|434.4|432.2|0
1626878170000|2021-07-21 14:36:10|434.22|432.02|434.4|432.2|434.4|432.2|434.22|432.02|0
1626878180000|2021-07-21 14:36:20|434.58|432.38|434.77|432.57|434.77|432.57|434.58|432.38|0
1626878190000|2021-07-21 14:36:30|434.58|432.38|434.95|432.75|434.95|432.75|434.58|432.38|0
1626878200000|2021-07-21 14:36:40|434.77|432.57|434.95|432.75|434.95|432.75|434.77|432.57|0
1626878210000|2021-07-21 14:36:50|434.77|432.57|434.77|432.57|434.77|432.57|434.77|432.57|0
1626878220000|2021-07-21 14:37:00|435.13|432.93|434.95|432.75|435.13|432.93|434.95|432.75|0
1626878230000|2021-07-21 14:37:10|435.13|432.93|435.13|432.93|435.13|432.93|434.77|432.57|0
1626878240000|2021-07-21 14:37:20|434.95|432.75|435.13|432.93|435.13|432.93|434.95|432.75|0
1626878250000|2021-07-21 14:37:30|435.32|433.12|435.32|433.12|435.32|433.12|435.32|433.12|0
1626878260000|2021-07-21 14:37:40|435.5|433.3|435.68|433.48|435.87|433.67|435.5|433.3|0
1626878270000|2021-07-21 14:37:50|435.87|433.67|435.87|433.67|435.87|433.67|435.87|433.67|0
1626878280000|2021-07-21 14:38:00|436.23|434.03|436.05|433.85|436.23|434.03|436.05|433.85|0
1626878290000|2021-07-21 14:38:10|435.87|433.67|435.68|433.48|435.95|433.75|435.68|433.48|0
1626878300000|2021-07-21 14:38:20|435.13|432.93|435.13|432.93|435.13|432.93|435.13|432.93|0
1626878310000|2021-07-21 14:38:30|435.31|433.11|435.31|433.11|435.31|433.11|435.31|433.11|0
1626878320000|2021-07-21 14:38:40|435.13|432.93|435.31|433.11|435.31|433.11|435.13|432.93|0
1626878330000|2021-07-21 14:38:50|435.59|433.39|435.87|433.67|435.87|433.67|435.59|433.39|0
1626878340000|2021-07-21 14:39:00|435.68|433.48|436.05|433.85|436.05|433.85|435.68|433.48|0
1626878350000|2021-07-21 14:39:10|435.87|433.67|436.05|433.85|436.05|433.85|435.87|433.67|0
1626878360000|2021-07-21 14:39:20|436.23|434.03|436.05|433.85|436.23|434.03|436.05|433.85|0
1626878370000|2021-07-21 14:39:30|435.86|433.66|435.5|433.3|435.86|433.66|435.5|433.3|0
1626878380000|2021-07-21 14:39:40|435.68|433.48|435.86|433.66|435.86|433.66|435.68|433.48|0
1626878390000|2021-07-21 14:39:50|435.68|433.48|435.95|433.75|436.05|433.85|435.68|433.48|0
1626878400000|2021-07-21 14:40:00|436.05|433.85|436.23|434.03|436.23|434.03|436.05|433.85|0
1626878410000|2021-07-21 14:40:10|436.42|434.22|436.78|434.58|436.78|434.58|436.42|434.22|0
1626878420000|2021-07-21 14:40:20|436.97|434.77|436.78|434.58|436.97|434.77|436.78|434.58|0
1626878430000|2021-07-21 14:40:30|436.97|434.77|437.15|434.95|437.15|434.95|436.6|434.4|0
1626878440000|2021-07-21 14:40:40|436.97|434.77|436.97|434.77|436.97|434.77|436.78|434.58|0
1626878450000|2021-07-21 14:40:50|437.15|434.95|437.15|434.95|437.15|434.95|437.15|434.95|0
1626878460000|2021-07-21 14:41:00|436.97|434.77|436.6|434.4|436.97|434.77|436.6|434.4|0
1626878470000|2021-07-21 14:41:10|436.78|434.58|436.97|434.77|436.97|434.77|436.78|434.58|0
1626878480000|2021-07-21 14:41:20|436.6|434.4|436.97|434.77|436.97|434.77|436.6|434.4|0
1626878490000|2021-07-21 14:41:30|436.78|434.58|436.78|434.58|436.78|434.58|436.78|434.58|0
1626878500000|2021-07-21 14:41:40|436.6|434.4|436.6|434.4|436.6|434.4|436.6|434.4|0
1626878510000|2021-07-21 14:41:50|436.41|434.21|436.41|434.21|436.6|434.4|436.41|434.21|0
1626878520000|2021-07-21 14:42:00|436.6|434.4|436.6|434.4|436.78|434.58|436.6|434.4|0
1626878530000|2021-07-21 14:42:10|436.41|434.21|436.23|434.03|436.41|434.21|436.23|434.03|0
1626878540000|2021-07-21 14:42:20|436.41|434.21|436.41|434.21|436.41|434.21|436.41|434.21|0
1626878550000|2021-07-21 14:42:30|436.6|434.4|436.23|434.03|436.6|434.4|436.23|434.03|0
1626878560000|2021-07-21 14:42:40|436.41|434.21|436.41|434.21|436.41|434.21|436.23|434.03|0
1626878570000|2021-07-21 14:42:50|436.6|434.4|436.6|434.4|436.6|434.4|436.6|434.4|0
1626878580000|2021-07-21 14:43:00|436.78|434.58|436.23|434.03|436.78|434.58|436.23|434.03|0
1626878590000|2021-07-21 14:43:10|436.6|434.4|436.6|434.4|436.6|434.4|436.41|434.21|0
1626878600000|2021-07-21 14:43:20|436.41|434.21|436.78|434.58|436.78|434.58|436.41|434.21|0
1626878610000|2021-07-21 14:43:30|436.6|434.4|436.78|434.58|436.78|434.58|436.6|434.4|0
1626878620000|2021-07-21 14:43:40|436.97|434.77|436.97|434.77|436.97|434.77|436.78|434.58|0
1626878630000|2021-07-21 14:43:50|436.78|434.58|436.97|434.77|437.15|434.95|436.78|434.58|0
1626878640000|2021-07-21 14:44:00|437.05|434.85|436.78|434.58|437.05|434.85|436.78|434.58|0
1626878650000|2021-07-21 14:44:10|436.96|434.76|436.96|434.76|436.96|434.76|436.96|434.76|0
1626878660000|2021-07-21 14:44:20|437.15|434.95|436.78|434.58|437.15|434.95|436.78|434.58|0
1626878670000|2021-07-21 14:44:30|436.6|434.4|436.41|434.21|436.6|434.4|436.41|434.21|0
1626878680000|2021-07-21 14:44:40|436.23|434.03|436.41|434.21|436.41|434.21|436.23|434.03|0
1626878690000|2021-07-21 14:44:50|436.23|434.03|436.05|433.85|436.23|434.03|436.05|433.85|0
1626878700000|2021-07-21 14:45:00|435.86|433.66|436.05|433.85|436.05|433.85|435.86|433.66|0
1626878710000|2021-07-21 14:45:10|436.23|434.03|436.23|434.03|436.41|434.21|436.23|434.03|0
1626878720000|2021-07-21 14:45:20|436.05|433.85|435.86|433.66|436.23|434.03|435.86|433.66|0
1626878730000|2021-07-21 14:45:30|436.05|433.85|436.23|434.03|436.41|434.21|436.05|433.85|0
1626878740000|2021-07-21 14:45:40|436.6|434.4|436.78|434.58|436.78|434.58|436.6|434.4|0
1626878750000|2021-07-21 14:45:50|436.96|434.76|436.78|434.58|436.96|434.76|436.78|434.58|0
1626878760000|2021-07-21 14:46:00|436.6|434.4|436.78|434.58|436.78|434.58|436.6|434.4|0
1626878770000|2021-07-21 14:46:10|436.6|434.4|436.41|434.21|436.6|434.4|436.41|434.21|0
1626878790000|2021-07-21 14:46:30|436.6|434.4|436.05|433.85|436.6|434.4|436.05|433.85|0
1626878800000|2021-07-21 14:46:40|436.41|434.21|436.41|434.21|436.41|434.21|436.41|434.21|0
1626878810000|2021-07-21 14:46:50|436.78|434.58|436.78|434.58|436.78|434.58|436.78|434.58|0
1626878820000|2021-07-21 14:47:00|436.6|434.4|436.6|434.4|436.6|434.4|436.6|434.4|0
1626878830000|2021-07-21 14:47:10|436.78|434.58|436.96|434.76|436.96|434.76|436.6|434.4|0
1626878840000|2021-07-21 14:47:20|436.78|434.58|436.96|434.76|436.96|434.76|436.78|434.58|0
1626878850000|2021-07-21 14:47:30|436.78|434.58|436.6|434.4|436.78|434.58|436.6|434.4|0
1626878860000|2021-07-21 14:47:40|436.78|434.58|436.78|434.58|436.78|434.58|436.6|434.4|0
1626878870000|2021-07-21 14:47:50|436.68|434.48|437.15|434.95|437.15|434.95|436.68|434.48|0
1626878880000|2021-07-21 14:48:00|436.96|434.76|436.96|434.76|436.96|434.76|436.78|434.58|0
1626878890000|2021-07-21 14:48:10|437.15|434.95|437.15|434.95|437.15|434.95|436.96|434.76|0
1626878900000|2021-07-21 14:48:20|436.96|434.76|437.33|435.13|437.33|435.13|436.96|434.76|0
1626878910000|2021-07-21 14:48:30|437.15|434.95|437.05|434.85|437.15|434.95|436.96|434.76|0
1626878920000|2021-07-21 14:48:40|436.78|434.58|436.6|434.4|436.78|434.58|436.6|434.4|0
1626878930000|2021-07-21 14:48:50|436.41|434.21|436.41|434.21|436.41|434.21|436.23|434.03|0
1626878940000|2021-07-21 14:49:00|436.6|434.4|436.32|434.12|436.6|434.4|436.04|433.84|0
1626878950000|2021-07-21 14:49:10|436.23|434.03|435.86|433.66|436.23|434.03|435.86|433.66|0
1626878960000|2021-07-21 14:49:20|436.04|433.84|436.04|433.84|436.23|434.03|436.04|433.84|0
1626878970000|2021-07-21 14:49:30|436.23|434.03|436.04|433.84|436.23|434.03|436.04|433.84|0
1626878980000|2021-07-21 14:49:40|436.23|434.03|436.23|434.03|436.41|434.21|436.23|434.03|0
1626878990000|2021-07-21 14:49:50|436.32|434.12|436.59|434.39|436.59|434.39|436.32|434.12|0
1626879000000|2021-07-21 14:50:00|436.41|434.21|436.41|434.21|436.59|434.39|436.41|434.21|0
1626879010000|2021-07-21 14:50:10|436.96|434.76|436.78|434.58|436.96|434.76|436.78|434.58|0
1626879020000|2021-07-21 14:50:20|436.59|434.39|436.41|434.21|436.59|434.39|436.41|434.21|0
1626879030000|2021-07-21 14:50:30|436.59|434.39|436.23|434.03|436.78|434.58|436.23|434.03|0
1626879040000|2021-07-21 14:50:40|436.41|434.21|436.23|434.03|436.41|434.21|436.23|434.03|0
1626879050000|2021-07-21 14:50:50|436.04|433.84|436.59|434.39|436.59|434.39|436.04|433.84|0
1626879060000|2021-07-21 14:51:00|436.41|434.21|436.23|434.03|436.41|434.21|436.23|434.03|0
1626879070000|2021-07-21 14:51:10|436.04|433.84|435.86|433.66|436.04|433.84|435.86|433.66|0
1626879080000|2021-07-21 14:51:20|435.68|433.48|435.86|433.66|436.04|433.84|435.68|433.48|0
1626879090000|2021-07-21 14:51:30|435.68|433.48|435.68|433.48|435.68|433.48|435.49|433.29|0
1626879100000|2021-07-21 14:51:40|435.76|433.56|436.23|434.03|436.23|434.03|435.76|433.56|0
1626879110000|2021-07-21 14:51:50|435.86|433.66|435.68|433.48|435.86|433.66|435.68|433.48|0
1626879120000|2021-07-21 14:52:00|435.86|433.66|436.04|433.84|436.04|433.84|435.86|433.66|0
1626879130000|2021-07-21 14:52:10|435.86|433.66|436.13|433.93|436.23|434.03|435.86|433.66|0
1626879140000|2021-07-21 14:52:20|436.23|434.03|435.49|433.29|436.23|434.03|435.49|433.29|0
1626879150000|2021-07-21 14:52:30|435.68|433.48|435.68|433.48|435.68|433.48|435.68|433.48|0
1626879160000|2021-07-21 14:52:40|436.04|433.84|436.23|434.03|436.23|434.03|436.04|433.84|0
1626879170000|2021-07-21 14:52:50|436.04|433.84|436.23|434.03|436.23|434.03|436.04|433.84|0
1626879180000|2021-07-21 14:53:00|436.04|433.84|436.04|433.84|436.23|434.03|436.04|433.84|0
1626879190000|2021-07-21 14:53:10|436.23|434.03|436.04|433.84|436.23|434.03|436.04|433.84|0
1626879200000|2021-07-21 14:53:20|435.86|433.66|435.86|433.66|435.86|433.66|435.86|433.66|0
1626879210000|2021-07-21 14:53:30|435.67|433.47|436.23|434.03|436.23|434.03|435.67|433.47|0
1626879220000|2021-07-21 14:53:40|436.04|433.84|436.23|434.03|436.23|434.03|436.04|433.84|0
1626879230000|2021-07-21 14:53:50|436.04|433.84|436.23|434.03|436.23|434.03|436.04|433.84|0
1626879240000|2021-07-21 14:54:00|436.04|433.84|436.23|434.03|436.23|434.03|436.04|433.84|0
1626879250000|2021-07-21 14:54:10|436.04|433.84|436.04|433.84|436.23|434.03|436.04|433.84|0
1626879260000|2021-07-21 14:54:20|436.23|434.03|435.86|433.66|436.23|434.03|435.86|433.66|0
1626879270000|2021-07-21 14:54:30|436.04|433.84|435.86|433.66|436.04|433.84|435.67|433.47|0
1626879280000|2021-07-21 14:54:40|436.04|433.84|436.23|434.03|436.23|434.03|435.86|433.66|0
1626879290000|2021-07-21 14:54:50|436.22|434.02|436.04|433.84|436.22|434.02|436.04|433.84|0
1626879300000|2021-07-21 14:55:00|435.86|433.66|436.04|433.84|436.04|433.84|435.86|433.66|0
1626879310000|2021-07-21 14:55:10|436.22|434.02|436.22|434.02|436.41|434.21|436.22|434.02|0
1626879320000|2021-07-21 14:55:20|435.86|433.66|436.59|434.39|436.59|434.39|435.86|433.66|0
1626879330000|2021-07-21 14:55:30|436.41|434.21|436.22|434.02|436.41|434.21|436.22|434.02|0
1626879340000|2021-07-21 14:55:40|436.41|434.21|436.78|434.58|436.78|434.58|436.41|434.21|0
1626879350000|2021-07-21 14:55:50|436.96|434.76|436.59|434.39|436.96|434.76|436.59|434.39|0
1626879360000|2021-07-21 14:56:00|436.96|434.76|437.33|435.13|437.33|435.13|436.96|434.76|0
1626879370000|2021-07-21 14:56:10|437.51|435.31|437.33|435.13|437.51|435.31|437.33|435.13|0
1626879380000|2021-07-21 14:56:20|437.51|435.31|437.51|435.31|437.51|435.31|437.33|435.13|0
1626879390000|2021-07-21 14:56:30|437.69|435.49|437.51|435.31|437.69|435.49|437.51|435.31|0
1626879400000|2021-07-21 14:56:40|437.33|435.13|437.14|434.94|437.33|435.13|437.14|434.94|0
1626879410000|2021-07-21 14:56:50|437.33|435.13|437.33|435.13|437.33|435.13|437.33|435.13|0
1626879420000|2021-07-21 14:57:00|437.14|434.94|437.14|434.94|437.14|434.94|437.14|434.94|0
1626879430000|2021-07-21 14:57:10|437.33|435.13|437.14|434.94|437.33|435.13|437.14|434.94|0
1626879440000|2021-07-21 14:57:20|437.33|435.13|437.33|435.13|437.33|435.13|437.14|434.94|0
1626879450000|2021-07-21 14:57:30|437.14|434.94|437.14|434.94|437.33|435.13|437.14|434.94|0
1626879460000|2021-07-21 14:57:40|437.33|435.13|437.33|435.13|437.33|435.13|437.14|434.94|0
1626879470000|2021-07-21 14:57:50|436.96|434.76|437.05|434.85|437.14|434.94|436.96|434.76|0
1626879480000|2021-07-21 14:58:00|436.96|434.76|436.77|434.57|436.96|434.76|436.77|434.57|0
1626879490000|2021-07-21 14:58:10|436.59|434.39|436.77|434.57|436.77|434.57|436.59|434.39|0
1626879500000|2021-07-21 14:58:20|436.59|434.39|436.59|434.39|436.59|434.39|436.59|434.39|0
1626879520000|2021-07-21 14:58:40|436.41|434.21|436.41|434.21|436.59|434.39|436.41|434.21|0
1626879530000|2021-07-21 14:58:50|436.59|434.39|436.77|434.57|436.77|434.57|436.59|434.39|0
1626879540000|2021-07-21 14:59:00|437.14|434.94|437.33|435.13|437.33|435.13|437.14|434.94|0
1626879550000|2021-07-21 14:59:10|437.51|435.31|437.33|435.13|437.51|435.31|437.33|435.13|0
1626879560000|2021-07-21 14:59:20|437.14|434.94|437.14|434.94|437.33|435.13|437.14|434.94|0
1626879570000|2021-07-21 14:59:30|436.96|434.76|436.96|434.76|436.96|434.76|436.96|434.76|0
1626879580000|2021-07-21 14:59:40|437.14|434.94|436.96|434.76|437.14|434.94|436.96|434.76|0
1626879590000|2021-07-21 14:59:50|436.77|434.57|436.77|434.57|436.96|434.76|436.77|434.57|0
1626879600000|2021-07-21 15:00:00|437.14|434.94|437.14|434.94|437.51|435.31|437.14|434.94|0
1626879610000|2021-07-21 15:00:10|436.96|434.76|437.33|435.13|437.33|435.13|436.96|434.76|0
1626879620000|2021-07-21 15:00:20|437.51|435.31|437.51|435.31|437.69|435.49|437.51|435.31|0
1626879630000|2021-07-21 15:00:30|437.32|435.12|437.51|435.31|437.51|435.31|437.32|435.12|0
1626879640000|2021-07-21 15:00:40|437.69|435.49|437.88|435.68|437.88|435.68|437.69|435.49|0
1626879650000|2021-07-21 15:00:50|438.06|435.86|438.24|436.04|438.24|436.04|438.06|435.86|0
1626879660000|2021-07-21 15:01:00|438.06|435.86|438.24|436.04|438.24|436.04|438.06|435.86|0
1626879670000|2021-07-21 15:01:10|438.43|436.23|438.24|436.04|438.43|436.23|438.24|436.04|0
1626879680000|2021-07-21 15:01:20|438.43|436.23|438.43|436.23|438.61|436.41|438.43|436.23|0
1626879690000|2021-07-21 15:01:30|438.52|436.32|438.24|436.04|438.52|436.32|438.24|436.04|0
1626879700000|2021-07-21 15:01:40|438.06|435.86|438.06|435.86|438.06|435.86|437.88|435.68|0
1626879710000|2021-07-21 15:01:50|438.24|436.04|438.06|435.86|438.24|436.04|438.06|435.86|0
1626879720000|2021-07-21 15:02:00|437.32|435.12|437.69|435.49|437.69|435.49|437.32|435.12|0
1626879730000|2021-07-21 15:02:10|437.88|435.68|437.6|435.4|437.88|435.68|437.6|435.4|0
1626879740000|2021-07-21 15:02:20|437.69|435.49|437.88|435.68|437.88|435.68|437.69|435.49|0
1626879750000|2021-07-21 15:02:30|437.69|435.49|437.32|435.12|437.69|435.49|437.32|435.12|0
1626879760000|2021-07-21 15:02:40|437.69|435.49|437.51|435.31|437.69|435.49|437.51|435.31|0
1626879770000|2021-07-21 15:02:50|437.69|435.49|437.51|435.31|437.69|435.49|437.51|435.31|0
1626879780000|2021-07-21 15:03:00|437.32|435.12|437.69|435.49|437.69|435.49|437.32|435.12|0
1626879790000|2021-07-21 15:03:10|437.88|435.68|437.88|435.68|437.88|435.68|437.88|435.68|0
1626879800000|2021-07-21 15:03:20|437.96|435.76|437.51|435.31|437.96|435.76|437.51|435.31|0
1626879810000|2021-07-21 15:03:30|437.14|434.94|436.96|434.76|437.14|434.94|436.96|434.76|0
1626879820000|2021-07-21 15:03:40|437.14|434.94|437.32|435.12|437.32|435.12|437.14|434.94|0
1626879830000|2021-07-21 15:03:50|437.51|435.31|437.69|435.49|437.69|435.49|437.51|435.31|0
1626879840000|2021-07-21 15:04:00|437.51|435.31|437.69|435.49|437.69|435.49|437.51|435.31|0
1626879850000|2021-07-21 15:04:10|437.51|435.31|437.69|435.49|437.69|435.49|437.51|435.31|0
1626879860000|2021-07-21 15:04:20|437.87|435.67|437.69|435.49|437.87|435.67|437.69|435.49|0
1626879870000|2021-07-21 15:04:30|437.87|435.67|438.06|435.86|438.06|435.86|437.87|435.67|0
1626879880000|2021-07-21 15:04:40|438.24|436.04|438.24|436.04|438.24|436.04|438.24|436.04|0
1626879890000|2021-07-21 15:04:50|437.51|435.31|437.51|435.31|437.51|435.31|437.51|435.31|0
1626879910000|2021-07-21 15:05:10|437.32|435.12|437.32|435.12|437.51|435.31|437.32|435.12|0
1626879920000|2021-07-21 15:05:20|437.23|435.03|437.51|435.31|437.51|435.31|437.14|434.94|0
1626879930000|2021-07-21 15:05:30|437.32|435.12|437.51|435.31|437.51|435.31|437.32|435.12|0
1626879940000|2021-07-21 15:05:40|437.32|435.12|437.51|435.31|437.51|435.31|437.32|435.12|0
1626879950000|2021-07-21 15:05:50|437.32|435.12|437.32|435.12|437.51|435.31|437.32|435.12|0
1626879960000|2021-07-21 15:06:00|437.51|435.31|437.51|435.31|437.69|435.49|437.51|435.31|0
1626879970000|2021-07-21 15:06:10|437.32|435.12|437.14|434.94|437.32|435.12|437.14|434.94|0
1626879980000|2021-07-21 15:06:20|437.32|435.12|437.32|435.12|437.32|435.12|437.14|434.94|0
1626879990000|2021-07-21 15:06:30|437.14|434.94|437.51|435.31|437.51|435.31|437.14|434.94|0
1626880000000|2021-07-21 15:06:40|437.32|435.12|437.51|435.31|437.51|435.31|437.32|435.12|0
1626880010000|2021-07-21 15:06:50|437.69|435.49|437.69|435.49|437.69|435.49|437.69|435.49|0
1626880020000|2021-07-21 15:07:00|437.51|435.31|437.87|435.67|437.87|435.67|437.51|435.31|0
1626880040000|2021-07-21 15:07:20|437.69|435.49|437.69|435.49|437.69|435.49|437.51|435.31|0
1626880050000|2021-07-21 15:07:30|437.51|435.31|437.14|434.94|437.51|435.31|437.14|434.94|0
1626880060000|2021-07-21 15:07:40|437.32|435.12|437.32|435.12|437.32|435.12|437.32|435.12|0
1626880070000|2021-07-21 15:07:50|437.51|435.31|437.51|435.31|437.51|435.31|437.51|435.31|0
1626880080000|2021-07-21 15:08:00|437.32|435.12|437.69|435.49|437.69|435.49|437.32|435.12|0
1626880090000|2021-07-21 15:08:10|437.87|435.67|437.87|435.67|437.87|435.67|437.69|435.49|0
1626880100000|2021-07-21 15:08:20|438.06|435.86|438.06|435.86|438.06|435.86|438.06|435.86|0
1626880110000|2021-07-21 15:08:30|437.51|435.31|437.51|435.31|437.51|435.31|437.51|435.31|0
1626880120000|2021-07-21 15:08:40|437.41|435.21|437.32|435.12|437.41|435.21|437.32|435.12|0
1626880130000|2021-07-21 15:08:50|437.41|435.21|437.32|435.12|437.41|435.21|437.32|435.12|0
1626880140000|2021-07-21 15:09:00|437.41|435.21|437.14|434.94|437.41|435.21|437.14|434.94|0
1626880160000|2021-07-21 15:09:20|437.32|435.12|436.95|434.75|437.32|435.12|436.95|434.75|0
1626880170000|2021-07-21 15:09:30|436.77|434.57|436.95|434.75|436.95|434.75|436.77|434.57|0
1626880180000|2021-07-21 15:09:40|437.14|434.94|436.95|434.75|437.32|435.12|436.95|434.75|0
1626880190000|2021-07-21 15:09:50|437.14|434.94|436.95|434.75|437.14|434.94|436.95|434.75|0
1626880200000|2021-07-21 15:10:00|436.77|434.57|436.95|434.75|436.95|434.75|436.77|434.57|0
1626880210000|2021-07-21 15:10:10|436.77|434.57|436.77|434.57|436.95|434.75|436.77|434.57|0
1626880220000|2021-07-21 15:10:20|436.59|434.39|437.14|434.94|437.14|434.94|436.59|434.39|0
1626880240000|2021-07-21 15:10:40|437.32|435.12|437.32|435.12|437.32|435.12|437.32|435.12|0
1626880250000|2021-07-21 15:10:50|437.5|435.3|437.5|435.3|437.5|435.3|437.5|435.3|0
1626880260000|2021-07-21 15:11:00|437.69|435.49|437.69|435.49|437.69|435.49|437.69|435.49|0
1626880280000|2021-07-21 15:11:20|437.5|435.3|437.69|435.49|437.69|435.49|437.5|435.3|0
1626880290000|2021-07-21 15:11:30|437.5|435.3|437.5|435.3|437.5|435.3|437.5|435.3|0
1626880300000|2021-07-21 15:11:40|437.32|435.12|437.32|435.12|437.32|435.12|437.32|435.12|0
1626880310000|2021-07-21 15:11:50|437.14|434.94|436.95|434.75|437.14|434.94|436.95|434.75|0
1626880320000|2021-07-21 15:12:00|436.77|434.57|436.4|434.2|436.77|434.57|436.4|434.2|0
1626880330000|2021-07-21 15:12:10|436.58|434.38|436.4|434.2|436.58|434.38|436.4|434.2|0
1626880340000|2021-07-21 15:12:20|436.03|433.83|436.4|434.2|436.4|434.2|436.03|433.83|0
1626880350000|2021-07-21 15:12:30|436.22|434.02|436.4|434.2|436.4|434.2|436.22|434.02|0
1626880360000|2021-07-21 15:12:40|436.58|434.38|436.77|434.57|436.77|434.57|436.58|434.38|0
1626880370000|2021-07-21 15:12:50|436.95|434.75|436.95|434.75|436.95|434.75|436.95|434.75|0
1626880380000|2021-07-21 15:13:00|436.77|434.57|436.58|434.38|436.77|434.57|436.58|434.38|0
1626880390000|2021-07-21 15:13:10|436.77|434.57|436.4|434.2|436.77|434.57|436.4|434.2|0
1626880400000|2021-07-21 15:13:20|436.58|434.38|436.22|434.02|436.58|434.38|436.22|434.02|0
1626880410000|2021-07-21 15:13:30|436.4|434.2|436.22|434.02|436.4|434.2|436.22|434.02|0
1626880420000|2021-07-21 15:13:40|436.12|433.92|436.22|434.02|436.22|434.02|436.12|433.92|0
1626880430000|2021-07-21 15:13:50|436.12|433.92|435.85|433.65|436.12|433.92|435.85|433.65|0
1626880440000|2021-07-21 15:14:00|435.67|433.47|436.03|433.83|436.03|433.83|435.67|433.47|0
1626880450000|2021-07-21 15:14:10|435.85|433.65|435.85|433.65|435.85|433.65|435.67|433.47|0
1626880460000|2021-07-21 15:14:20|436.03|433.83|436.03|433.83|436.03|433.83|436.03|433.83|0
1626880470000|2021-07-21 15:14:30|436.12|433.92|436.22|434.02|436.22|434.02|436.12|433.92|0
1626880480000|2021-07-21 15:14:40|436.4|434.2|436.4|434.2|436.58|434.38|436.4|434.2|0
1626880490000|2021-07-21 15:14:50|436.58|434.38|436.22|434.02|436.58|434.38|436.22|434.02|0
1626880500000|2021-07-21 15:15:00|436.4|434.2|436.4|434.2|436.58|434.38|436.4|434.2|0
1626880510000|2021-07-21 15:15:10|436.22|434.02|436.4|434.2|436.4|434.2|436.22|434.02|0
1626880520000|2021-07-21 15:15:20|436.58|434.38|436.77|434.57|436.77|434.57|436.58|434.38|0
1626880530000|2021-07-21 15:15:30|436.95|434.75|437.32|435.12|437.32|435.12|436.95|434.75|0
1626880540000|2021-07-21 15:15:40|437.5|435.3|437.5|435.3|437.5|435.3|437.5|435.3|0
1626880550000|2021-07-21 15:15:50|437.32|435.12|437.5|435.3|437.5|435.3|437.32|435.12|0
1626880560000|2021-07-21 15:16:00|437.69|435.49|437.69|435.49|437.69|435.49|437.5|435.3|0
1626880580000|2021-07-21 15:16:20|437.87|435.67|437.87|435.67|437.87|435.67|437.87|435.67|0
1626880600000|2021-07-21 15:16:40|438.05|435.85|438.05|435.85|438.05|435.85|438.05|435.85|0
1626880610000|2021-07-21 15:16:50|437.5|435.3|437.69|435.49|437.69|435.49|437.5|435.3|0
1626880620000|2021-07-21 15:17:00|437.87|435.67|437.87|435.67|437.87|435.67|437.87|435.67|0
1626880630000|2021-07-21 15:17:10|438.05|435.85|437.87|435.67|438.05|435.85|437.87|435.67|0
1626880640000|2021-07-21 15:17:20|437.68|435.48|437.5|435.3|437.68|435.48|437.5|435.3|0
1626880670000|2021-07-21 15:17:50|437.32|435.12|437.5|435.3|437.5|435.3|437.32|435.12|0
1626880680000|2021-07-21 15:18:00|437.68|435.48|437.5|435.3|437.68|435.48|437.5|435.3|0
1626880690000|2021-07-21 15:18:10|437.68|435.48|437.5|435.3|437.68|435.48|437.5|435.3|0
1626880710000|2021-07-21 15:18:30|437.32|435.12|437.32|435.12|437.32|435.12|437.32|435.12|0
1626880720000|2021-07-21 15:18:40|437.22|435.02|437.32|435.12|437.32|435.12|437.22|435.02|0
1626880730000|2021-07-21 15:18:50|437.5|435.3|437.68|435.48|437.68|435.48|437.5|435.3|0
1626880740000|2021-07-21 15:19:00|437.77|435.57|437.68|435.48|437.87|435.67|437.68|435.48|0
1626880750000|2021-07-21 15:19:10|437.87|435.67|437.5|435.3|437.87|435.67|437.5|435.3|0
1626880760000|2021-07-21 15:19:20|437.32|435.12|437.32|435.12|437.5|435.3|437.32|435.12|0
1626880770000|2021-07-21 15:19:30|437.5|435.3|437.68|435.48|437.68|435.48|437.5|435.3|0
1626880780000|2021-07-21 15:19:40|437.87|435.67|437.87|435.67|437.87|435.67|437.87|435.67|0
1626880790000|2021-07-21 15:19:50|438.05|435.85|438.05|435.85|438.05|435.85|438.05|435.85|0
1626880800000|2021-07-21 15:20:00|438.24|436.04|438.05|435.85|438.24|436.04|438.05|435.85|0
1626880810000|2021-07-21 15:20:10|437.87|435.67|437.87|435.67|438.05|435.85|437.87|435.67|0
1626880820000|2021-07-21 15:20:20|437.68|435.48|437.68|435.48|437.68|435.48|437.68|435.48|0
1626880830000|2021-07-21 15:20:30|437.87|435.67|437.5|435.3|437.87|435.67|437.5|435.3|0
1626880840000|2021-07-21 15:20:40|437.68|435.48|437.68|435.48|437.68|435.48|437.4|435.2|0
1626880850000|2021-07-21 15:20:50|437.59|435.39|437.5|435.3|437.59|435.39|437.5|435.3|0
1626880860000|2021-07-21 15:21:00|437.68|435.48|437.68|435.48|437.68|435.48|437.68|435.48|0
1626880870000|2021-07-21 15:21:10|437.87|435.67|437.96|435.76|438.05|435.85|437.87|435.67|0
1626880880000|2021-07-21 15:21:20|438.05|435.85|437.5|435.3|438.05|435.85|437.5|435.3|0
1626880890000|2021-07-21 15:21:30|437.32|435.12|437.5|435.3|437.5|435.3|437.32|435.12|0
1626880900000|2021-07-21 15:21:40|437.32|435.12|437.5|435.3|437.5|435.3|437.32|435.12|0
1626880910000|2021-07-21 15:21:50|437.31|435.11|437.5|435.3|437.5|435.3|437.31|435.11|0
1626880920000|2021-07-21 15:22:00|437.31|435.11|437.31|435.11|437.31|435.11|437.13|434.93|0
1626880930000|2021-07-21 15:22:10|437.5|435.3|437.31|435.11|437.5|435.3|437.31|435.11|0
1626880940000|2021-07-21 15:22:20|437.13|434.93|437.13|434.93|437.13|434.93|436.95|434.75|0
1626880960000|2021-07-21 15:22:40|437.31|435.11|437.31|435.11|437.31|435.11|437.13|434.93|0
1626880970000|2021-07-21 15:22:50|437.13|434.93|437.31|435.11|437.31|435.11|437.13|434.93|0
1626880980000|2021-07-21 15:23:00|437.13|434.93|437.31|435.11|437.31|435.11|437.13|434.93|0
1626880990000|2021-07-21 15:23:10|437.22|435.02|437.13|434.93|437.31|435.11|437.13|434.93|0
1626881000000|2021-07-21 15:23:20|437.31|435.11|437.5|435.3|437.5|435.3|437.31|435.11|0
1626881030000|2021-07-21 15:23:50|437.68|435.48|437.68|435.48|437.68|435.48|437.68|435.48|0
1626881040000|2021-07-21 15:24:00|437.87|435.67|437.87|435.67|438.05|435.85|437.87|435.67|0
1626881050000|2021-07-21 15:24:10|437.68|435.48|437.68|435.48|437.68|435.48|437.68|435.48|0
1626881080000|2021-07-21 15:24:40|437.87|435.67|437.68|435.48|437.87|435.67|437.68|435.48|0
1626881090000|2021-07-21 15:24:50|437.87|435.67|437.87|435.67|437.87|435.67|437.87|435.67|0
1626881100000|2021-07-21 15:25:00|438.05|435.85|438.05|435.85|438.05|435.85|438.05|435.85|0
1626881110000|2021-07-21 15:25:10|437.87|435.67|437.68|435.48|437.87|435.67|437.68|435.48|0
1626881120000|2021-07-21 15:25:20|437.87|435.67|437.87|435.67|437.87|435.67|437.77|435.57|0
1626881130000|2021-07-21 15:25:30|438.05|435.85|438.05|435.85|438.05|435.85|437.87|435.67|0
1626881150000|2021-07-21 15:25:50|438.23|436.03|438.23|436.03|438.23|436.03|438.23|436.03|0
1626881160000|2021-07-21 15:26:00|438.05|435.85|438.05|435.85|438.05|435.85|438.05|435.85|0
1626881180000|2021-07-21 15:26:20|438.23|436.03|438.05|435.85|438.23|436.03|438.05|435.85|0
1626881200000|2021-07-21 15:26:40|438.23|436.03|438.23|436.03|438.42|436.22|438.23|436.03|0
1626881210000|2021-07-21 15:26:50|438.42|436.22|438.42|436.22|438.42|436.22|438.23|436.03|0
1626881220000|2021-07-21 15:27:00|437.5|435.3|436.94|434.74|437.5|435.3|436.94|434.74|0
1626881230000|2021-07-21 15:27:10|436.58|434.38|436.58|434.38|436.94|434.74|436.58|434.38|0
1626881240000|2021-07-21 15:27:20|436.03|433.83|435.84|433.64|436.03|433.83|435.66|433.46|0
1626881250000|2021-07-21 15:27:30|436.03|433.83|436.03|433.83|436.21|434.01|436.03|433.83|0
1626881260000|2021-07-21 15:27:40|436.21|434.01|436.94|434.74|436.94|434.74|436.21|434.01|0
1626881270000|2021-07-21 15:27:50|436.76|434.56|436.76|434.56|436.76|434.56|436.76|434.56|0
1626881280000|2021-07-21 15:28:00|436.94|434.74|436.94|434.74|437.13|434.93|436.76|434.56|0
1626881290000|2021-07-21 15:28:10|436.76|434.56|436.76|434.56|436.76|434.56|436.76|434.56|0
1626881300000|2021-07-21 15:28:20|436.94|434.74|436.58|434.38|436.94|434.74|436.58|434.38|0
1626881310000|2021-07-21 15:28:30|436.76|434.56|436.76|434.56|436.76|434.56|436.76|434.56|0
1626881320000|2021-07-21 15:28:40|436.58|434.38|436.39|434.19|436.58|434.38|436.39|434.19|0
1626881330000|2021-07-21 15:28:50|436.48|434.28|436.58|434.38|436.58|434.38|436.39|434.19|0
1626881350000|2021-07-21 15:29:10|436.39|434.19|436.03|433.83|436.39|434.19|436.03|433.83|0
1626881360000|2021-07-21 15:29:20|435.84|433.64|436.21|434.01|436.21|434.01|435.84|433.64|0
1626881370000|2021-07-21 15:29:30|436.03|433.83|435.47|433.27|436.03|433.83|435.47|433.27|0
1626881380000|2021-07-21 15:29:40|435.66|433.46|435.29|433.09|435.66|433.46|435.11|432.91|0
1626881390000|2021-07-21 15:29:50|435.2|433|435.29|433.09|435.29|433.09|435.01|432.81|0
1626881400000|2021-07-21 15:30:00|435.11|432.91|435.11|432.91|435.29|433.09|435.11|432.91|0
1626881410000|2021-07-21 15:30:10|434.92|432.72|434.64|432.44|434.92|432.72|434.64|432.44|0
1626881420000|2021-07-21 15:30:20|434.56|432.36|434.92|432.72|434.92|432.72|434.37|432.17|0
1626881430000|2021-07-21 15:30:30|434.74|432.54|434.37|432.17|434.74|432.54|434.37|432.17|0
1626881440000|2021-07-21 15:30:40|434.56|432.36|435.11|432.91|435.11|432.91|434.56|432.36|0
1626881450000|2021-07-21 15:30:50|434.92|432.72|434.92|432.72|434.92|432.72|434.92|432.72|0
1626881460000|2021-07-21 15:31:00|435.29|433.09|434.92|432.72|435.29|433.09|434.92|432.72|0
1626881470000|2021-07-21 15:31:10|435.11|432.91|435.66|433.46|435.66|433.46|435.11|432.91|0
1626881480000|2021-07-21 15:31:20|435.47|433.27|435.47|433.27|435.66|433.46|435.47|433.27|0
1626881490000|2021-07-21 15:31:30|435.84|433.64|435.66|433.46|435.84|433.64|435.66|433.46|0
1626881500000|2021-07-21 15:31:40|435.84|433.64|436.02|433.82|436.02|433.82|435.84|433.64|0
1626881510000|2021-07-21 15:31:50|436.21|434.01|435.84|433.64|436.21|434.01|435.84|433.64|0
1626881520000|2021-07-21 15:32:00|436.02|433.82|436.02|433.82|436.02|433.82|435.84|433.64|0
1626881530000|2021-07-21 15:32:10|436.21|434.01|435.66|433.46|436.21|434.01|435.66|433.46|0
1626881540000|2021-07-21 15:32:20|435.47|433.27|435.47|433.27|435.47|433.27|435.47|433.27|0
1626881550000|2021-07-21 15:32:30|435.84|433.64|436.02|433.82|436.02|433.82|435.84|433.64|0
1626881560000|2021-07-21 15:32:40|435.93|433.73|436.02|433.82|436.02|433.82|435.84|433.64|0
1626881570000|2021-07-21 15:32:50|435.84|433.64|435.66|433.46|435.84|433.64|435.66|433.46|0
1626881580000|2021-07-21 15:33:00|436.02|433.82|435.66|433.46|436.02|433.82|435.66|433.46|0
1626881590000|2021-07-21 15:33:10|436.02|433.82|436.02|433.82|436.02|433.82|436.02|433.82|0
1626881600000|2021-07-21 15:33:20|436.39|434.19|436.57|434.37|436.57|434.37|436.39|434.19|0
1626881610000|2021-07-21 15:33:30|436.39|434.19|436.57|434.37|436.57|434.37|436.39|434.19|0
1626881620000|2021-07-21 15:33:40|436.76|434.56|436.94|434.74|436.94|434.74|436.76|434.56|0
1626881630000|2021-07-21 15:33:50|436.76|434.56|436.57|434.37|436.76|434.56|436.57|434.37|0
1626881640000|2021-07-21 15:34:00|436.76|434.56|436.57|434.37|436.94|434.74|436.57|434.37|0
1626881650000|2021-07-21 15:34:10|436.76|434.56|436.76|434.56|436.76|434.56|436.76|434.56|0
1626881660000|2021-07-21 15:34:20|436.94|434.74|436.94|434.74|437.03|434.83|436.94|434.74|0
1626881670000|2021-07-21 15:34:30|437.03|434.83|437.31|435.11|437.31|435.11|437.03|434.83|0
1626881680000|2021-07-21 15:34:40|437.13|434.93|437.13|434.93|437.31|435.11|437.13|434.93|0
1626881690000|2021-07-21 15:34:50|437.12|434.92|437.12|434.92|437.12|434.92|437.12|434.92|0
1626881700000|2021-07-21 15:35:00|437.31|435.11|437.12|434.92|437.31|435.11|437.12|434.92|0
1626881710000|2021-07-21 15:35:10|436.76|434.56|436.94|434.74|437.12|434.92|436.76|434.56|0
1626881720000|2021-07-21 15:35:20|437.12|434.92|437.31|435.11|437.31|435.11|437.12|434.92|0
1626881730000|2021-07-21 15:35:30|437.49|435.29|437.49|435.29|437.49|435.29|437.49|435.29|0
1626881740000|2021-07-21 15:35:40|437.68|435.48|437.49|435.29|437.68|435.48|437.49|435.29|0
1626881750000|2021-07-21 15:35:50|437.68|435.48|437.49|435.29|437.68|435.48|437.49|435.29|0
1626881760000|2021-07-21 15:36:00|437.68|435.48|437.68|435.48|437.86|435.66|437.68|435.48|0
1626881770000|2021-07-21 15:36:10|437.49|435.29|437.49|435.29|437.49|435.29|437.49|435.29|0
1626881780000|2021-07-21 15:36:20|437.31|435.11|437.31|435.11|437.49|435.29|437.31|435.11|0
1626881790000|2021-07-21 15:36:30|437.21|435.01|437.31|435.11|437.31|435.11|437.21|435.01|0
1626881800000|2021-07-21 15:36:40|437.12|434.92|437.49|435.29|437.49|435.29|437.12|434.92|0
1626881820000|2021-07-21 15:37:00|437.12|434.92|437.12|434.92|437.12|434.92|436.94|434.74|0
1626881830000|2021-07-21 15:37:10|437.31|435.11|437.12|434.92|437.31|435.11|437.12|434.92|0
1626881840000|2021-07-21 15:37:20|437.31|435.11|437.49|435.29|437.49|435.29|437.31|435.11|0
1626881850000|2021-07-21 15:37:30|437.68|435.48|437.31|435.11|437.68|435.48|437.31|435.11|0
1626881860000|2021-07-21 15:37:40|437.49|435.29|437.31|435.11|437.49|435.29|437.12|434.92|0
1626881880000|2021-07-21 15:38:00|437.49|435.29|437.21|435.01|437.49|435.29|437.21|435.01|0
1626881890000|2021-07-21 15:38:10|437.12|434.92|437.03|434.83|437.12|434.92|437.03|434.83|0
1626881900000|2021-07-21 15:38:20|436.94|434.74|436.94|434.74|437.12|434.92|436.94|434.74|0
1626881910000|2021-07-21 15:38:30|437.12|434.92|437.31|435.11|437.31|435.11|437.12|434.92|0
1626881920000|2021-07-21 15:38:40|437.12|434.92|436.94|434.74|437.12|434.92|436.94|434.74|0
1626881930000|2021-07-21 15:38:50|437.31|435.11|437.49|435.29|437.49|435.29|437.31|435.11|0
1626881940000|2021-07-21 15:39:00|437.31|435.11|436.76|434.56|437.31|435.11|436.76|434.56|0
1626881950000|2021-07-21 15:39:10|436.94|434.74|436.76|434.56|436.94|434.74|436.76|434.56|0
1626881960000|2021-07-21 15:39:20|436.94|434.74|436.94|434.74|436.94|434.74|436.94|434.74|0
1626881970000|2021-07-21 15:39:30|436.76|434.56|436.76|434.56|436.94|434.74|436.76|434.56|0
1626881980000|2021-07-21 15:39:40|436.57|434.37|436.76|434.56|436.76|434.56|436.57|434.37|0
1626882000000|2021-07-21 15:40:00|436.57|434.37|436.75|434.55|436.75|434.55|436.57|434.37|0
1626882010000|2021-07-21 15:40:10|437.03|434.83|437.12|434.92|437.12|434.92|436.94|434.74|0
1626882020000|2021-07-21 15:40:20|436.94|434.74|436.75|434.55|437.12|434.92|436.75|434.55|0
1626882030000|2021-07-21 15:40:30|436.94|434.74|436.94|434.74|436.94|434.74|436.94|434.74|0
1626882040000|2021-07-21 15:40:40|437.12|434.92|436.94|434.74|437.12|434.92|436.75|434.55|0
1626882050000|2021-07-21 15:40:50|437.12|434.92|437.12|434.92|437.12|434.92|437.12|434.92|0
1626882060000|2021-07-21 15:41:00|436.94|434.74|436.94|434.74|437.12|434.92|436.94|434.74|0
1626882070000|2021-07-21 15:41:10|437.12|434.92|437.12|434.92|437.12|434.92|436.94|434.74|0
1626882080000|2021-07-21 15:41:20|437.31|435.11|437.12|434.92|437.31|435.11|437.12|434.92|0
1626882090000|2021-07-21 15:41:30|436.94|434.74|437.12|434.92|437.12|434.92|436.94|434.74|0
1626882100000|2021-07-21 15:41:40|437.31|435.11|437.49|435.29|437.49|435.29|437.31|435.11|0
1626882120000|2021-07-21 15:42:00|437.31|435.11|437.31|435.11|437.49|435.29|437.31|435.11|0
1626882130000|2021-07-21 15:42:10|437.49|435.29|437.58|435.38|437.58|435.38|437.49|435.29|0
1626882140000|2021-07-21 15:42:20|437.49|435.29|437.67|435.47|437.67|435.47|437.49|435.29|0
1626882150000|2021-07-21 15:42:30|437.49|435.29|437.49|435.29|437.49|435.29|437.49|435.29|0
1626882170000|2021-07-21 15:42:50|437.67|435.47|437.67|435.47|437.67|435.47|437.67|435.47|0
1626882180000|2021-07-21 15:43:00|437.86|435.66|437.86|435.66|437.86|435.66|437.86|435.66|0
1626882190000|2021-07-21 15:43:10|437.67|435.47|437.67|435.47|437.67|435.47|437.67|435.47|0
1626882200000|2021-07-21 15:43:20|437.58|435.38|437.67|435.47|437.67|435.47|437.58|435.38|0
1626882210000|2021-07-21 15:43:30|437.49|435.29|437.67|435.47|437.67|435.47|437.49|435.29|0
1626882220000|2021-07-21 15:43:40|437.49|435.29|437.67|435.47|437.67|435.47|437.49|435.29|0
1626882230000|2021-07-21 15:43:50|437.49|435.29|437.12|434.92|437.49|435.29|437.12|434.92|0
1626882240000|2021-07-21 15:44:00|436.94|434.74|436.94|434.74|436.94|434.74|436.75|434.55|0
1626882250000|2021-07-21 15:44:10|437.12|434.92|436.94|434.74|437.12|434.92|436.94|434.74|0
1626882260000|2021-07-21 15:44:20|437.12|434.92|437.3|435.1|437.3|435.1|437.12|434.92|0
1626882270000|2021-07-21 15:44:30|437.49|435.29|437.49|435.29|437.49|435.29|437.3|435.1|0
1626882280000|2021-07-21 15:44:40|437.67|435.47|437.67|435.47|437.67|435.47|437.67|435.47|0
1626882290000|2021-07-21 15:44:50|437.58|435.38|437.49|435.29|437.67|435.47|437.49|435.29|0
1626882300000|2021-07-21 15:45:00|437.3|435.1|437.49|435.29|437.49|435.29|437.3|435.1|0
1626882310000|2021-07-21 15:45:10|437.3|435.1|437.49|435.29|437.49|435.29|437.3|435.1|0
1626882320000|2021-07-21 15:45:20|437.39|435.19|437.67|435.47|437.67|435.47|437.3|435.1|0
1626882340000|2021-07-21 15:45:40|437.49|435.29|437.49|435.29|437.67|435.47|437.49|435.29|0
1626882350000|2021-07-21 15:45:50|437.67|435.47|437.58|435.38|437.67|435.47|437.58|435.38|0
1626882360000|2021-07-21 15:46:00|437.49|435.29|437.67|435.47|437.67|435.47|437.49|435.29|0
1626882370000|2021-07-21 15:46:10|437.49|435.29|437.49|435.29|437.67|435.47|437.49|435.29|0
1626882380000|2021-07-21 15:46:20|437.67|435.47|437.49|435.29|437.67|435.47|437.49|435.29|0
1626882390000|2021-07-21 15:46:30|437.3|435.1|437.49|435.29|437.49|435.29|437.3|435.1|0
1626882400000|2021-07-21 15:46:40|437.3|435.1|437.49|435.29|437.49|435.29|437.3|435.1|0
1626882410000|2021-07-21 15:46:50|437.67|435.47|437.67|435.47|437.67|435.47|437.49|435.29|0
1626882420000|2021-07-21 15:47:00|437.49|435.29|437.49|435.29|437.49|435.29|437.3|435.1|0
1626882430000|2021-07-21 15:47:10|437.67|435.47|437.67|435.47|437.67|435.47|437.67|435.47|0
1626882440000|2021-07-21 15:47:20|437.85|435.65|437.85|435.65|437.85|435.65|437.85|435.65|0
1626882450000|2021-07-21 15:47:30|438.04|435.84|438.04|435.84|438.04|435.84|438.04|435.84|0
1626882470000|2021-07-21 15:47:50|437.85|435.65|437.85|435.65|438.04|435.84|437.85|435.65|0
1626882480000|2021-07-21 15:48:00|438.04|435.84|438.04|435.84|438.04|435.84|438.04|435.84|0
1626882490000|2021-07-21 15:48:10|437.85|435.65|437.85|435.65|437.85|435.65|437.85|435.65|0
1626882500000|2021-07-21 15:48:20|438.04|435.84|437.85|435.65|438.04|435.84|437.85|435.65|0
1626882510000|2021-07-21 15:48:30|437.94|435.74|437.85|435.65|438.04|435.84|437.85|435.65|0
1626882530000|2021-07-21 15:48:50|438.04|435.84|438.22|436.02|438.22|436.02|438.04|435.84|0
1626882580000|2021-07-21 15:49:40|438.04|435.84|438.04|435.84|438.04|435.84|438.04|435.84|0
1626882590000|2021-07-21 15:49:50|438.22|436.02|438.22|436.02|438.22|436.02|438.13|435.93|0
1626882610000|2021-07-21 15:50:10|438.41|436.21|438.41|436.21|438.41|436.21|438.41|436.21|0
1626882660000|2021-07-21 15:51:00|438.59|436.39|438.77|436.57|438.77|436.57|438.59|436.39|0
1626882670000|2021-07-21 15:51:10|439.14|436.94|439.14|436.94|439.14|436.94|439.14|436.94|0
1626882680000|2021-07-21 15:51:20|438.96|436.76|438.96|436.76|438.96|436.76|438.96|436.76|0
1626882700000|2021-07-21 15:51:40|439.33|437.13|439.33|437.13|439.33|437.13|439.33|437.13|0
1626882710000|2021-07-21 15:51:50|439.14|436.94|439.14|436.94|439.14|436.94|439.14|436.94|0
1626882720000|2021-07-21 15:52:00|439.33|437.13|439.51|437.31|439.51|437.31|439.33|437.13|0
1626882730000|2021-07-21 15:52:10|439.69|437.49|439.69|437.49|439.69|437.49|439.69|437.49|0
1626882740000|2021-07-21 15:52:20|439.88|437.68|439.88|437.68|439.88|437.68|439.88|437.68|0
1626882760000|2021-07-21 15:52:40|440.25|438.05|440.43|438.23|440.43|438.23|440.25|438.05|0
1626882780000|2021-07-21 15:53:00|440.62|438.42|440.43|438.23|440.62|438.42|440.43|438.23|0
1626882790000|2021-07-21 15:53:10|440.98|438.78|440.06|437.86|440.98|438.78|440.06|437.86|0
1626882800000|2021-07-21 15:53:20|440.43|438.23|439.88|437.68|440.43|438.23|439.88|437.68|0
1626882810000|2021-07-21 15:53:30|439.69|437.49|439.88|437.68|439.88|437.68|439.69|437.49|0
1626882820000|2021-07-21 15:53:40|439.69|437.49|439.88|437.68|439.88|437.68|439.69|437.49|0
1626882830000|2021-07-21 15:53:50|440.06|437.86|440.06|437.86|440.25|438.05|440.06|437.86|0
1626882840000|2021-07-21 15:54:00|440.15|437.95|439.51|437.31|440.15|437.95|439.51|437.31|0
1626882850000|2021-07-21 15:54:10|439.32|437.12|439.51|437.31|439.51|437.31|439.32|437.12|0
1626882860000|2021-07-21 15:54:20|439.32|437.12|439.32|437.12|439.32|437.12|439.32|437.12|0
1626882870000|2021-07-21 15:54:30|439.14|436.94|439.32|437.12|439.32|437.12|439.14|436.94|0
1626882890000|2021-07-21 15:54:50|439.51|437.31|439.14|436.94|439.51|437.31|439.14|436.94|0
1626882900000|2021-07-21 15:55:00|439.32|437.12|439.69|437.49|439.69|437.49|439.32|437.12|0
1626882910000|2021-07-21 15:55:10|439.88|437.68|439.88|437.68|439.88|437.68|439.88|437.68|0
1626882920000|2021-07-21 15:55:20|439.97|437.77|439.97|437.77|439.97|437.77|439.97|437.77|0
1626882930000|2021-07-21 15:55:30|440.06|437.86|440.06|437.86|440.06|437.86|440.06|437.86|0
1626882940000|2021-07-21 15:55:40|440.8|438.6|440.61|438.41|440.8|438.6|440.43|438.23|0
1626882950000|2021-07-21 15:55:50|440.8|438.6|440.8|438.6|440.8|438.6|440.8|438.6|0
1626882960000|2021-07-21 15:56:00|440.52|438.32|440.8|438.6|440.8|438.6|440.43|438.23|0
1626882970000|2021-07-21 15:56:10|440.61|438.41|440.43|438.23|440.61|438.41|440.43|438.23|0
1626882980000|2021-07-21 15:56:20|440.25|438.05|440.25|438.05|440.25|438.05|440.25|438.05|0
1626882990000|2021-07-21 15:56:30|440.24|438.04|439.88|437.68|440.24|438.04|439.88|437.68|0
1626883000000|2021-07-21 15:56:40|439.96|437.76|440.06|437.86|440.06|437.86|439.88|437.68|0
1626883010000|2021-07-21 15:56:50|440.24|438.04|439.88|437.68|440.24|438.04|439.88|437.68|0
1626883020000|2021-07-21 15:57:00|440.06|437.86|440.24|438.04|440.24|438.04|440.06|437.86|0
1626883040000|2021-07-21 15:57:20|440.33|438.13|440.43|438.23|440.43|438.23|440.24|438.04|0
1626883050000|2021-07-21 15:57:30|440.24|438.04|440.24|438.04|440.24|438.04|440.24|438.04|0
1626883060000|2021-07-21 15:57:40|440.33|438.13|440.24|438.04|440.33|438.13|440.24|438.04|0
1626883080000|2021-07-21 15:58:00|440.43|438.23|440.24|438.04|440.43|438.23|440.24|438.04|0
1626883090000|2021-07-21 15:58:10|440.43|438.23|440.24|438.04|440.43|438.23|440.24|438.04|0
1626883100000|2021-07-21 15:58:20|440.43|438.23|440.43|438.23|440.61|438.41|440.43|438.23|0
1626883110000|2021-07-21 15:58:30|440.61|438.41|440.61|438.41|440.61|438.41|440.61|438.41|0
1626883120000|2021-07-21 15:58:40|440.43|438.23|440.61|438.41|440.61|438.41|440.43|438.23|0
1626883130000|2021-07-21 15:58:50|440.43|438.23|440.8|438.6|440.8|438.6|440.43|438.23|0
1626883140000|2021-07-21 15:59:00|440.61|438.41|440.8|438.6|440.8|438.6|440.61|438.41|0
1626883150000|2021-07-21 15:59:10|440.61|438.41|440.8|438.6|440.8|438.6|440.61|438.41|0
1626883170000|2021-07-21 15:59:30|440.98|438.78|440.98|438.78|440.98|438.78|440.98|438.78|0
1626883200000|2021-07-21 16:00:00|440.8|438.6|440.8|438.6|440.8|438.6|440.8|438.6|0
1626883210000|2021-07-21 16:00:10|440.98|438.78|440.8|438.6|440.98|438.78|440.8|438.6|0
1626883230000|2021-07-21 16:00:30|440.61|438.41|440.61|438.41|440.61|438.41|440.61|438.41|0
1626883240000|2021-07-21 16:00:40|440.43|438.23|440.61|438.41|440.61|438.41|440.43|438.23|0
1626883250000|2021-07-21 16:00:50|440.43|438.23|440.43|438.23|440.43|438.23|440.43|438.23|0
1626883260000|2021-07-21 16:01:00|440.24|438.04|440.24|438.04|440.24|438.04|440.06|437.86|0
1626883270000|2021-07-21 16:01:10|440.06|437.86|440.24|438.04|440.24|438.04|440.06|437.86|0
1626883280000|2021-07-21 16:01:20|440.06|437.86|440.06|437.86|440.06|437.86|440.06|437.86|0
1626883290000|2021-07-21 16:01:30|440.24|438.04|440.06|437.86|440.24|438.04|440.06|437.86|0
1626883300000|2021-07-21 16:01:40|440.24|438.04|440.24|438.04|440.24|438.04|440.24|438.04|0
1626883310000|2021-07-21 16:01:50|440.06|437.86|440.33|438.13|440.33|438.13|440.06|437.86|0
1626883320000|2021-07-21 16:02:00|440.24|438.04|440.24|438.04|440.24|438.04|440.24|438.04|0
1626883330000|2021-07-21 16:02:10|440.43|438.23|440.24|438.04|440.43|438.23|440.24|438.04|0
1626883340000|2021-07-21 16:02:20|440.43|438.23|440.43|438.23|440.43|438.23|440.43|438.23|0
1626883360000|2021-07-21 16:02:40|440.33|438.13|440.43|438.23|440.43|438.23|440.33|438.13|0
1626883370000|2021-07-21 16:02:50|440.24|438.04|440.43|438.23|440.61|438.41|440.24|438.04|0
1626883380000|2021-07-21 16:03:00|440.51|438.31|440.61|438.41|440.61|438.41|440.43|438.23|0
1626883390000|2021-07-21 16:03:10|440.8|438.6|440.8|438.6|440.8|438.6|440.8|438.6|0
1626883400000|2021-07-21 16:03:20|440.98|438.78|440.98|438.78|440.98|438.78|440.98|438.78|0
1626883430000|2021-07-21 16:03:50|440.79|438.59|440.98|438.78|440.98|438.78|440.79|438.59|0
1626883450000|2021-07-21 16:04:10|440.79|438.59|440.79|438.59|440.79|438.59|440.79|438.59|0
1626883460000|2021-07-21 16:04:20|440.61|438.41|440.61|438.41|440.61|438.41|440.61|438.41|0
1626883470000|2021-07-21 16:04:30|440.43|438.23|440.43|438.23|440.43|438.23|440.43|438.23|0
1626883480000|2021-07-21 16:04:40|440.06|437.86|440.06|437.86|440.06|437.86|440.06|437.86|0
1626883490000|2021-07-21 16:04:50|439.87|437.67|440.06|437.86|440.06|437.86|439.87|437.67|0
1626883500000|2021-07-21 16:05:00|440.24|438.04|440.06|437.86|440.24|438.04|440.06|437.86|0
1626883520000|2021-07-21 16:05:20|440.24|438.04|440.43|438.23|440.43|438.23|440.24|438.04|0
1626883530000|2021-07-21 16:05:30|440.61|438.41|440.43|438.23|440.61|438.41|440.43|438.23|0
1626883540000|2021-07-21 16:05:40|440.24|438.04|440.43|438.23|440.43|438.23|440.24|438.04|0
1626883550000|2021-07-21 16:05:50|440.24|438.04|440.43|438.23|440.43|438.23|440.24|438.04|0
1626883560000|2021-07-21 16:06:00|440.61|438.41|440.24|438.04|440.61|438.41|440.24|438.04|0
1626883570000|2021-07-21 16:06:10|440.06|437.86|440.14|437.94|440.14|437.94|440.06|437.86|0
1626883580000|2021-07-21 16:06:20|440.06|437.86|440.06|437.86|440.06|437.86|440.06|437.86|0
1626883590000|2021-07-21 16:06:30|440.24|438.04|440.24|438.04|440.24|438.04|440.06|437.86|0
1626883600000|2021-07-21 16:06:40|440.06|437.86|440.06|437.86|440.24|438.04|440.06|437.86|0
1626883610000|2021-07-21 16:06:50|440.24|438.04|440.06|437.86|440.24|438.04|440.06|437.86|0
1626883620000|2021-07-21 16:07:00|439.96|437.76|439.87|437.67|439.96|437.76|439.87|437.67|0
1626883630000|2021-07-21 16:07:10|439.69|437.49|439.69|437.49|439.87|437.67|439.69|437.49|0
1626883640000|2021-07-21 16:07:20|439.87|437.67|439.87|437.67|439.87|437.67|439.87|437.67|0
1626883650000|2021-07-21 16:07:30|439.69|437.49|439.69|437.49|439.87|437.67|439.69|437.49|0
1626883670000|2021-07-21 16:07:50|439.59|437.39|439.87|437.67|439.87|437.67|439.59|437.39|0
1626883680000|2021-07-21 16:08:00|439.69|437.49|439.87|437.67|439.87|437.67|439.69|437.49|0
1626883690000|2021-07-21 16:08:10|439.69|437.49|439.87|437.67|439.87|437.67|439.69|437.49|0
1626883700000|2021-07-21 16:08:20|440.06|437.86|440.06|437.86|440.06|437.86|440.06|437.86|0
1626883710000|2021-07-21 16:08:30|440.24|438.04|440.24|438.04|440.24|438.04|440.05|437.85|0
1626883720000|2021-07-21 16:08:40|440.05|437.85|440.24|438.04|440.24|438.04|440.05|437.85|0
1626883730000|2021-07-21 16:08:50|440.05|437.85|439.87|437.67|440.05|437.85|439.87|437.67|0
1626883740000|2021-07-21 16:09:00|440.05|437.85|440.05|437.85|440.05|437.85|440.05|437.85|0
1626883750000|2021-07-21 16:09:10|440.24|438.04|440.24|438.04|440.24|438.04|440.24|438.04|0
1626883760000|2021-07-21 16:09:20|440.05|437.85|440.05|437.85|440.05|437.85|440.05|437.85|0
1626883770000|2021-07-21 16:09:30|440.24|438.04|440.05|437.85|440.24|438.04|440.05|437.85|0
1626883780000|2021-07-21 16:09:40|440.24|438.04|440.05|437.85|440.24|438.04|440.05|437.85|0
1626883790000|2021-07-21 16:09:50|440.24|438.04|440.14|437.94|440.24|438.04|440.05|437.85|0
1626883800000|2021-07-21 16:10:00|440.24|438.04|440.24|438.04|440.24|438.04|440.24|438.04|0
1626883810000|2021-07-21 16:10:10|440.05|437.85|440.05|437.85|440.05|437.85|440.05|437.85|0
1626883820000|2021-07-21 16:10:20|439.87|437.67|439.69|437.49|439.87|437.67|439.69|437.49|0
1626883830000|2021-07-21 16:10:30|439.77|437.57|439.69|437.49|439.77|437.57|439.69|437.49|0
1626883840000|2021-07-21 16:10:40|439.87|437.67|439.87|437.67|439.96|437.76|439.87|437.67|0
1626883850000|2021-07-21 16:10:50|440.05|437.85|439.87|437.67|440.05|437.85|439.87|437.67|0
1626883860000|2021-07-21 16:11:00|440.05|437.85|439.32|437.12|440.05|437.85|439.32|437.12|0
1626883870000|2021-07-21 16:11:10|439.4|437.2|439.32|437.12|439.4|437.2|439.32|437.12|0
1626883880000|2021-07-21 16:11:20|439.22|437.02|439.32|437.12|439.32|437.12|439.22|437.02|0
1626883890000|2021-07-21 16:11:30|439.5|437.3|439.5|437.3|439.5|437.3|439.5|437.3|0
1626883900000|2021-07-21 16:11:40|439.68|437.48|439.5|437.3|439.68|437.48|439.5|437.3|0
1626883910000|2021-07-21 16:11:50|439.32|437.12|439.32|437.12|439.32|437.12|439.32|437.12|0
1626883920000|2021-07-21 16:12:00|439.13|436.93|439.13|436.93|439.32|437.12|439.13|436.93|0
1626883930000|2021-07-21 16:12:10|439.32|437.12|439.13|436.93|439.32|437.12|439.13|436.93|0
1626883940000|2021-07-21 16:12:20|439.32|437.12|439.5|437.3|439.5|437.3|439.13|436.93|0
1626883950000|2021-07-21 16:12:30|439.4|437.2|439.5|437.3|439.5|437.3|439.4|437.2|0
1626883970000|2021-07-21 16:12:50|439.68|437.48|439.59|437.39|439.68|437.48|439.59|437.39|0
1626883980000|2021-07-21 16:13:00|439.5|437.3|439.5|437.3|439.5|437.3|439.5|437.3|0
1626883990000|2021-07-21 16:13:10|439.32|437.12|439.32|437.12|439.32|437.12|439.32|437.12|0
1626884000000|2021-07-21 16:13:20|439.13|436.93|439.13|436.93|439.13|436.93|439.13|436.93|0
1626884030000|2021-07-21 16:13:50|438.76|436.56|438.76|436.56|438.76|436.56|438.76|436.56|0
1626884040000|2021-07-21 16:14:00|438.58|436.38|438.95|436.75|438.95|436.75|438.58|436.38|0
1626884050000|2021-07-21 16:14:10|439.13|436.93|438.95|436.75|439.13|436.93|438.95|436.75|0
1626884070000|2021-07-21 16:14:30|439.13|436.93|439.13|436.93|439.13|436.93|439.13|436.93|0
1626884080000|2021-07-21 16:14:40|438.95|436.75|438.95|436.75|438.95|436.75|438.95|436.75|0
1626884100000|2021-07-21 16:15:00|438.76|436.56|438.76|436.56|438.76|436.56|438.76|436.56|0
1626884110000|2021-07-21 16:15:10|438.95|436.75|439.13|436.93|439.13|436.93|438.95|436.75|0
1626884140000|2021-07-21 16:15:40|438.95|436.75|438.76|436.56|438.95|436.75|438.76|436.56|0
1626884150000|2021-07-21 16:15:50|438.85|436.65|438.76|436.56|438.85|436.65|438.76|436.56|0
1626884160000|2021-07-21 16:16:00|438.95|436.75|439.13|436.93|439.13|436.93|438.95|436.75|0
1626884170000|2021-07-21 16:16:10|439.31|437.11|439.22|437.02|439.31|437.11|439.22|437.02|0
1626884180000|2021-07-21 16:16:20|439.31|437.11|439.13|436.93|439.31|437.11|439.13|436.93|0
1626884190000|2021-07-21 16:16:30|439.22|437.02|439.13|436.93|439.22|437.02|439.13|436.93|0
1626884200000|2021-07-21 16:16:40|439.31|437.11|439.13|436.93|439.31|437.11|439.13|436.93|0
1626884210000|2021-07-21 16:16:50|439.31|437.11|439.31|437.11|439.31|437.11|439.31|437.11|0
1626884220000|2021-07-21 16:17:00|439.13|436.93|439.13|436.93|439.13|436.93|439.13|436.93|0
1626884230000|2021-07-21 16:17:10|439.31|437.11|439.31|437.11|439.31|437.11|439.31|437.11|0
1626884240000|2021-07-21 16:17:20|439.13|436.93|439.13|436.93|439.13|436.93|439.13|436.93|0
1626884250000|2021-07-21 16:17:30|439.31|437.11|439.31|437.11|439.31|437.11|439.31|437.11|0
1626884270000|2021-07-21 16:17:50|439.5|437.3|439.31|437.11|439.5|437.3|439.31|437.11|0
1626884280000|2021-07-21 16:18:00|439.5|437.3|439.31|437.11|439.5|437.3|439.31|437.11|0
1626884300000|2021-07-21 16:18:20|439.13|436.93|439.13|436.93|439.13|436.93|439.13|436.93|0
1626884310000|2021-07-21 16:18:30|439.31|437.11|439.13|436.93|439.31|437.11|439.13|436.93|0
1626884350000|2021-07-21 16:19:10|439.31|437.11|439.31|437.11|439.31|437.11|439.31|437.11|0
1626884360000|2021-07-21 16:19:20|439.13|436.93|439.31|437.11|439.31|437.11|439.13|436.93|0
1626884370000|2021-07-21 16:19:30|439.5|437.3|439.13|436.93|439.5|437.3|439.13|436.93|0
1626884380000|2021-07-21 16:19:40|439.22|437.02|439.22|437.02|439.22|437.02|439.22|437.02|0
1626884390000|2021-07-21 16:19:50|439.31|437.11|439.31|437.11|439.31|437.11|439.31|437.11|0
1626884410000|2021-07-21 16:20:10|439.5|437.3|439.5|437.3|439.5|437.3|439.31|437.11|0
1626884420000|2021-07-21 16:20:20|439.68|437.48|439.68|437.48|439.68|437.48|439.68|437.48|0
1626884430000|2021-07-21 16:20:30|439.5|437.3|439.68|437.48|439.68|437.48|439.5|437.3|0
1626884440000|2021-07-21 16:20:40|439.5|437.3|439.68|437.48|439.68|437.48|439.5|437.3|0
1626884450000|2021-07-21 16:20:50|439.5|437.3|439.31|437.11|439.5|437.3|439.31|437.11|0
1626884460000|2021-07-21 16:21:00|438.94|436.74|438.76|436.56|438.94|436.74|438.76|436.56|0
1626884470000|2021-07-21 16:21:10|438.58|436.38|438.39|436.19|438.58|436.38|438.39|436.19|0
1626884480000|2021-07-21 16:21:20|438.58|436.38|438.76|436.56|438.76|436.56|438.58|436.38|0
1626884490000|2021-07-21 16:21:30|438.57|436.37|438.76|436.56|438.76|436.56|438.57|436.37|0
1626884500000|2021-07-21 16:21:40|438.57|436.37|438.76|436.56|438.76|436.56|438.57|436.37|0
1626884510000|2021-07-21 16:21:50|438.94|436.74|438.76|436.56|438.94|436.74|438.76|436.56|0
1626884520000|2021-07-21 16:22:00|438.94|436.74|438.94|436.74|438.94|436.74|438.94|436.74|0
1626884530000|2021-07-21 16:22:10|439.03|436.83|438.94|436.74|439.13|436.93|438.94|436.74|0
1626884540000|2021-07-21 16:22:20|439.03|436.83|438.94|436.74|439.03|436.83|438.94|436.74|0
1626884550000|2021-07-21 16:22:30|439.13|436.93|438.94|436.74|439.13|436.93|438.94|436.74|0
1626884560000|2021-07-21 16:22:40|438.76|436.56|438.76|436.56|438.94|436.74|438.76|436.56|0
1626884570000|2021-07-21 16:22:50|438.57|436.37|438.57|436.37|438.57|436.37|438.57|436.37|0
1626884580000|2021-07-21 16:23:00|438.76|436.56|438.39|436.19|438.76|436.56|438.39|436.19|0
1626884590000|2021-07-21 16:23:10|438.57|436.37|438.57|436.37|438.57|436.37|438.57|436.37|0
1626884610000|2021-07-21 16:23:30|438.66|436.46|438.76|436.56|438.76|436.56|438.57|436.37|0
1626884620000|2021-07-21 16:23:40|438.94|436.74|438.94|436.74|438.94|436.74|438.94|436.74|0
1626884630000|2021-07-21 16:23:50|439.13|436.93|439.31|437.11|439.31|437.11|439.13|436.93|0
1626884640000|2021-07-21 16:24:00|439.13|436.93|439.13|436.93|439.13|436.93|439.13|436.93|0
1626884650000|2021-07-21 16:24:10|438.94|436.74|439.13|436.93|439.13|436.93|438.94|436.74|0
1626884660000|2021-07-21 16:24:20|439.03|436.83|439.03|436.83|439.03|436.83|439.03|436.83|0
1626884670000|2021-07-21 16:24:30|439.13|436.93|439.13|436.93|439.13|436.93|439.13|436.93|0
1626884680000|2021-07-21 16:24:40|438.94|436.74|438.94|436.74|438.94|436.74|438.76|436.56|0
1626884690000|2021-07-21 16:24:50|438.76|436.56|438.76|436.56|438.76|436.56|438.76|436.56|0
1626884700000|2021-07-21 16:25:00|438.57|436.37|438.94|436.74|438.94|436.74|438.57|436.37|0
1626884710000|2021-07-21 16:25:10|438.85|436.65|438.76|436.56|438.85|436.65|438.76|436.56|0
1626884720000|2021-07-21 16:25:20|438.94|436.74|438.76|436.56|438.94|436.74|438.76|436.56|0
1626884730000|2021-07-21 16:25:30|438.85|436.65|438.94|436.74|438.94|436.74|438.76|436.56|0
1626884740000|2021-07-21 16:25:40|438.76|436.56|438.76|436.56|438.76|436.56|438.76|436.56|0
1626884750000|2021-07-21 16:25:50|438.94|436.74|438.94|436.74|438.94|436.74|438.94|436.74|0
1626884770000|2021-07-21 16:26:10|438.76|436.56|438.76|436.56|438.76|436.56|438.76|436.56|0
1626884780000|2021-07-21 16:26:20|438.57|436.37|438.57|436.37|438.57|436.37|438.57|436.37|0
1626884790000|2021-07-21 16:26:30|438.39|436.19|438.39|436.19|438.39|436.19|438.39|436.19|0
1626884800000|2021-07-21 16:26:40|438.57|436.37|438.39|436.19|438.57|436.37|438.39|436.19|0
1626884810000|2021-07-21 16:26:50|438.2|436|438.39|436.19|438.39|436.19|438.2|436|0
1626884820000|2021-07-21 16:27:00|438.02|435.82|438.2|436|438.2|436|438.02|435.82|0
1626884830000|2021-07-21 16:27:10|438.39|436.19|438.39|436.19|438.39|436.19|438.2|436|0
1626884850000|2021-07-21 16:27:30|438.2|436|438.02|435.82|438.2|436|438.02|435.82|0
1626884860000|2021-07-21 16:27:40|438.11|435.91|438.02|435.82|438.2|436|438.02|435.82|0
1626884870000|2021-07-21 16:27:50|438.2|436|438.2|436|438.2|436|438.11|435.91|0
1626884880000|2021-07-21 16:28:00|438.02|435.82|438.2|436|438.2|436|438.02|435.82|0
1626884890000|2021-07-21 16:28:10|438.39|436.19|438.2|436|438.39|436.19|438.2|436|0
1626884900000|2021-07-21 16:28:20|438.39|436.19|438.2|436|438.57|436.37|438.2|436|0
1626884910000|2021-07-21 16:28:30|438.39|436.19|438.57|436.37|438.57|436.37|438.39|436.19|0
1626884920000|2021-07-21 16:28:40|438.39|436.19|438.2|436|438.39|436.19|438.2|436|0
1626884930000|2021-07-21 16:28:50|438.39|436.19|438.39|436.19|438.39|436.19|438.39|436.19|0
1626884940000|2021-07-21 16:29:00|438.2|436|438.39|436.19|438.39|436.19|438.2|436|0
1626884950000|2021-07-21 16:29:10|438.2|436|438.02|435.82|438.2|436|438.02|435.82|0
1626884960000|2021-07-21 16:29:20|438.11|435.91|438.39|436.19|438.39|436.19|438.11|435.91|0
1626884970000|2021-07-21 16:29:30|438.2|436|438.39|436.19|438.39|436.19|438.2|436|0
1626884980000|2021-07-21 16:29:40|438.2|436|438.39|436.19|438.39|436.19|438.2|436|0
1626884990000|2021-07-21 16:29:50|438.2|436|438.2|436|438.2|436|438.2|436|0
1626885000000|2021-07-21 16:30:00|438.39|436.19|438.39|436.19|438.39|436.19|438.39|436.19|0
1626885010000|2021-07-21 16:30:10|438.57|436.37|438.39|436.19|438.57|436.37|438.39|436.19|0
1626885020000|2021-07-21 16:30:20|438.57|436.37|438.39|436.19|438.57|436.37|438.39|436.19|0
1626885030000|2021-07-21 16:30:30|438.29|436.09|438.2|436|438.29|436.09|438.2|436|0
1626885040000|2021-07-21 16:30:40|438.39|436.19|438.2|436|438.39|436.19|438.2|436|0
1626885050000|2021-07-21 16:30:50|438.39|436.19|438.39|436.19|438.39|436.19|438.39|436.19|0
1626885060000|2021-07-21 16:31:00|438.57|436.37|438.57|436.37|438.57|436.37|438.57|436.37|0
1626885070000|2021-07-21 16:31:10|438.66|436.46|438.66|436.46|438.66|436.46|438.66|436.46|0
1626885080000|2021-07-21 16:31:20|438.75|436.55|438.75|436.55|438.94|436.74|438.75|436.55|0
1626885100000|2021-07-21 16:31:40|438.94|436.74|438.94|436.74|438.94|436.74|438.94|436.74|0
1626885110000|2021-07-21 16:31:50|439.12|436.92|439.12|436.92|439.12|436.92|439.12|436.92|0
1626885120000|2021-07-21 16:32:00|439.21|437.01|439.12|436.92|439.21|437.01|439.12|436.92|0
1626885140000|2021-07-21 16:32:20|438.94|436.74|439.12|436.92|439.12|436.92|438.94|436.74|0
1626885150000|2021-07-21 16:32:30|439.03|436.83|438.94|436.74|439.03|436.83|438.94|436.74|0
1626885160000|2021-07-21 16:32:40|439.03|436.83|439.12|436.92|439.12|436.92|439.03|436.83|0
1626885170000|2021-07-21 16:32:50|439.31|437.11|439.31|437.11|439.31|437.11|439.31|437.11|0
1626885180000|2021-07-21 16:33:00|439.12|436.92|439.12|436.92|439.12|436.92|439.12|436.92|0
1626885190000|2021-07-21 16:33:10|438.94|436.74|438.94|436.74|438.94|436.74|438.94|436.74|0
1626885200000|2021-07-21 16:33:20|438.75|436.55|438.57|436.37|438.75|436.55|438.57|436.37|0
1626885210000|2021-07-21 16:33:30|438.75|436.55|438.94|436.74|438.94|436.74|438.75|436.55|0
1626885230000|2021-07-21 16:33:50|438.75|436.55|438.75|436.55|438.75|436.55|438.75|436.55|0
1626885240000|2021-07-21 16:34:00|438.57|436.37|438.57|436.37|438.57|436.37|438.39|436.19|0
1626885250000|2021-07-21 16:34:10|438.38|436.18|438.38|436.18|438.38|436.18|438.38|436.18|0
1626885260000|2021-07-21 16:34:20|438.57|436.37|438.38|436.18|438.57|436.37|438.38|436.18|0
1626885270000|2021-07-21 16:34:30|438.2|436|437.83|435.63|438.2|436|437.83|435.63|0
1626885280000|2021-07-21 16:34:40|437.74|435.54|438.02|435.82|438.02|435.82|437.74|435.54|0
1626885300000|2021-07-21 16:35:00|437.83|435.63|437.83|435.63|438.02|435.82|437.83|435.63|0
1626885310000|2021-07-21 16:35:10|438.02|435.82|437.92|435.72|438.02|435.82|437.83|435.63|0
1626885320000|2021-07-21 16:35:20|438.02|435.82|438.2|436|438.2|436|438.02|435.82|0
1626885330000|2021-07-21 16:35:30|438.02|435.82|438.1|435.9|438.1|435.9|438.02|435.82|0
1626885340000|2021-07-21 16:35:40|438.2|436|438.2|436|438.2|436|438.02|435.82|0
1626885350000|2021-07-21 16:35:50|438.38|436.18|438.38|436.18|438.38|436.18|438.2|436|0
1626885360000|2021-07-21 16:36:00|438.2|436|438.38|436.18|438.38|436.18|438.2|436|0
1626885370000|2021-07-21 16:36:10|438.2|436|438.2|436|438.38|436.18|438.2|436|0
1626885380000|2021-07-21 16:36:20|438.38|436.18|438.2|436|438.38|436.18|438.2|436|0
1626885390000|2021-07-21 16:36:30|438.02|435.82|438.02|435.82|438.02|435.82|438.02|435.82|0
1626885410000|2021-07-21 16:36:50|438.2|436|438.02|435.82|438.2|436|438.02|435.82|0
1626885430000|2021-07-21 16:37:10|438.2|436|438.2|436|438.2|436|438.02|435.82|0
1626885440000|2021-07-21 16:37:20|438.1|435.9|438.02|435.82|438.1|435.9|438.02|435.82|0
1626885460000|2021-07-21 16:37:40|438.2|436|438.2|436|438.2|436|438.2|436|0
1626885470000|2021-07-21 16:37:50|438.02|435.82|438.2|436|438.2|436|438.02|435.82|0
1626885480000|2021-07-21 16:38:00|438.02|435.82|437.83|435.63|438.02|435.82|437.83|435.63|0
1626885490000|2021-07-21 16:38:10|437.65|435.45|437.65|435.45|437.65|435.45|437.65|435.45|0
1626885500000|2021-07-21 16:38:20|437.83|435.63|437.83|435.63|437.83|435.63|437.83|435.63|0
1626885510000|2021-07-21 16:38:30|437.65|435.45|437.74|435.54|437.74|435.54|437.65|435.45|0
1626885520000|2021-07-21 16:38:40|437.83|435.63|437.83|435.63|437.83|435.63|437.74|435.54|0
1626885530000|2021-07-21 16:38:50|437.65|435.45|437.65|435.45|437.65|435.45|437.65|435.45|0
1626885540000|2021-07-21 16:39:00|437.83|435.63|437.65|435.45|437.83|435.63|437.65|435.45|0
1626885550000|2021-07-21 16:39:10|437.83|435.63|437.83|435.63|437.83|435.63|437.83|435.63|0
1626885560000|2021-07-21 16:39:20|438.01|435.81|438.01|435.81|438.01|435.81|438.01|435.81|0
1626885570000|2021-07-21 16:39:30|438.2|436|438.2|436|438.2|436|438.2|436|0
1626885580000|2021-07-21 16:39:40|438.01|435.81|438.01|435.81|438.01|435.81|438.01|435.81|0
1626885590000|2021-07-21 16:39:50|437.83|435.63|437.83|435.63|437.83|435.63|437.83|435.63|0
1626885600000|2021-07-21 16:40:00|437.65|435.45|437.65|435.45|437.65|435.45|437.65|435.45|0
1626885610000|2021-07-21 16:40:10|437.83|435.63|437.83|435.63|437.83|435.63|437.83|435.63|0
1626885620000|2021-07-21 16:40:20|438.01|435.81|438.01|435.81|438.01|435.81|438.01|435.81|0
1626885630000|2021-07-21 16:40:30|437.92|435.72|437.83|435.63|438.01|435.81|437.83|435.63|0
1626885640000|2021-07-21 16:40:40|438.01|435.81|438.01|435.81|438.2|436|438.01|435.81|0
1626885650000|2021-07-21 16:40:50|437.83|435.63|437.83|435.63|437.83|435.63|437.83|435.63|0
1626885660000|2021-07-21 16:41:00|437.65|435.45|437.65|435.45|437.83|435.63|437.65|435.45|0
1626885670000|2021-07-21 16:41:10|437.83|435.63|437.83|435.63|437.83|435.63|437.83|435.63|0
1626885680000|2021-07-21 16:41:20|438.01|435.81|438.01|435.81|438.01|435.81|438.01|435.81|0
1626885690000|2021-07-21 16:41:30|438.2|436|438.01|435.81|438.2|436|438.01|435.81|0
1626885710000|2021-07-21 16:41:50|438.2|436|438.2|436|438.2|436|438.2|436|0
1626885720000|2021-07-21 16:42:00|438.38|436.18|438.2|436|438.38|436.18|438.2|436|0
1626885730000|2021-07-21 16:42:10|438.38|436.18|438.38|436.18|438.38|436.18|438.38|436.18|0
1626885740000|2021-07-21 16:42:20|438.57|436.37|438.57|436.37|438.57|436.37|438.57|436.37|0
1626885770000|2021-07-21 16:42:50|438.56|436.36|438.56|436.36|438.75|436.55|438.56|436.36|0
1626885780000|2021-07-21 16:43:00|438.75|436.55|438.56|436.36|438.75|436.55|438.56|436.36|0
1626885790000|2021-07-21 16:43:10|438.75|436.55|438.93|436.73|438.93|436.73|438.75|436.55|0
1626885800000|2021-07-21 16:43:20|438.75|436.55|438.75|436.55|438.75|436.55|438.75|436.55|0
1626885810000|2021-07-21 16:43:30|438.93|436.73|438.93|436.73|438.93|436.73|438.93|436.73|0
1626885830000|2021-07-21 16:43:50|439.12|436.92|439.12|436.92|439.12|436.92|439.12|436.92|0
1626885840000|2021-07-21 16:44:00|438.93|436.73|439.12|436.92|439.12|436.92|438.93|436.73|0
1626885850000|2021-07-21 16:44:10|438.93|436.73|439.12|436.92|439.12|436.92|438.93|436.73|0
1626885860000|2021-07-21 16:44:20|438.93|436.73|439.12|436.92|439.12|436.92|438.93|436.73|0
1626885900000|2021-07-21 16:45:00|438.93|436.73|438.93|436.73|438.93|436.73|438.93|436.73|0
1626885930000|2021-07-21 16:45:30|439.12|436.92|438.93|436.73|439.12|436.92|438.93|436.73|0
1626885960000|2021-07-21 16:46:00|438.75|436.55|438.84|436.64|438.84|436.64|438.75|436.55|0
1626885970000|2021-07-21 16:46:10|438.75|436.55|438.75|436.55|438.75|436.55|438.75|436.55|0
1626885980000|2021-07-21 16:46:20|438.93|436.73|438.93|436.73|438.93|436.73|438.93|436.73|0
1626885990000|2021-07-21 16:46:30|439.12|436.92|439.12|436.92|439.12|436.92|439.12|436.92|0
1626886000000|2021-07-21 16:46:40|439.3|437.1|439.3|437.1|439.3|437.1|439.3|437.1|0
1626886010000|2021-07-21 16:46:50|439.12|436.92|438.93|436.73|439.12|436.92|438.93|436.73|0
1626886030000|2021-07-21 16:47:10|439.12|436.92|438.75|436.55|439.12|436.92|438.75|436.55|0
1626886040000|2021-07-21 16:47:20|438.56|436.36|438.38|436.18|438.56|436.36|438.38|436.18|0
1626886050000|2021-07-21 16:47:30|438.56|436.36|438.38|436.18|438.56|436.36|438.38|436.18|0
1626886060000|2021-07-21 16:47:40|438.19|435.99|438.19|435.99|438.19|435.99|438.01|435.81|0
1626886080000|2021-07-21 16:48:00|438.28|436.08|438.19|435.99|438.28|436.08|438.01|435.81|0
1626886090000|2021-07-21 16:48:10|438.01|435.81|438.01|435.81|438.01|435.81|438.01|435.81|0
1626886100000|2021-07-21 16:48:20|438.1|435.9|438.01|435.81|438.19|435.99|438.01|435.81|0
1626886110000|2021-07-21 16:48:30|438.19|435.99|438.01|435.81|438.19|435.99|438.01|435.81|0
1626886120000|2021-07-21 16:48:40|438.1|435.9|438.01|435.81|438.19|435.99|438.01|435.81|0
1626886130000|2021-07-21 16:48:50|438.19|435.99|438.19|435.99|438.19|435.99|438.1|435.9|0
1626886140000|2021-07-21 16:49:00|438.1|435.9|438.19|435.99|438.38|436.18|438.1|435.9|0
1626886150000|2021-07-21 16:49:10|438.38|436.18|438.38|436.18|438.38|436.18|438.38|436.18|0
1626886180000|2021-07-21 16:49:40|438.19|435.99|438.19|435.99|438.19|435.99|438.19|435.99|0
1626886190000|2021-07-21 16:49:50|438.38|436.18|438.38|436.18|438.38|436.18|438.19|435.99|0
1626886200000|2021-07-21 16:50:00|438.19|435.99|438.01|435.81|438.19|435.99|438.01|435.81|0
1626886210000|2021-07-21 16:50:10|438.19|435.99|438.01|435.81|438.19|435.99|438.01|435.81|0
1626886220000|2021-07-21 16:50:20|437.83|435.63|437.83|435.63|437.83|435.63|437.83|435.63|0
1626886230000|2021-07-21 16:50:30|438.01|435.81|438.01|435.81|438.01|435.81|438.01|435.81|0
1626886240000|2021-07-21 16:50:40|438.19|435.99|438.01|435.81|438.19|435.99|438.01|435.81|0
1626886250000|2021-07-21 16:50:50|437.83|435.63|437.83|435.63|437.83|435.63|437.83|435.63|0
1626886260000|2021-07-21 16:51:00|437.82|435.62|437.64|435.44|437.82|435.62|437.64|435.44|0
1626886270000|2021-07-21 16:51:10|437.82|435.62|437.64|435.44|437.82|435.62|437.64|435.44|0
1626886280000|2021-07-21 16:51:20|437.27|435.07|437.46|435.26|437.46|435.26|437.27|435.07|0
1626886290000|2021-07-21 16:51:30|437.64|435.44|437.64|435.44|437.64|435.44|437.64|435.44|0
1626886300000|2021-07-21 16:51:40|437.73|435.53|437.82|435.62|437.82|435.62|437.73|435.53|0
1626886320000|2021-07-21 16:52:00|438.01|435.81|438.19|435.99|438.28|436.08|438.01|435.81|0
1626886330000|2021-07-21 16:52:10|438.28|436.08|438.38|436.18|438.38|436.18|438.28|436.08|0
1626886340000|2021-07-21 16:52:20|438.19|435.99|438.19|435.99|438.19|435.99|438.19|435.99|0
1626886350000|2021-07-21 16:52:30|438.38|436.18|438.19|435.99|438.38|436.18|438.19|435.99|0
1626886370000|2021-07-21 16:52:50|438.01|435.81|438.01|435.81|438.01|435.81|438.01|435.81|0
1626886380000|2021-07-21 16:53:00|438.19|435.99|438.01|435.81|438.19|435.99|438.01|435.81|0
1626886390000|2021-07-21 16:53:10|438.19|435.99|438.01|435.81|438.19|435.99|438.01|435.81|0
1626886400000|2021-07-21 16:53:20|438.19|435.99|438.01|435.81|438.19|435.99|438.01|435.81|0
1626886410000|2021-07-21 16:53:30|438.19|435.99|438.56|436.36|438.56|436.36|438.19|435.99|0
1626886420000|2021-07-21 16:53:40|438.38|436.18|438.38|436.18|438.38|436.18|438.38|436.18|0
1626886440000|2021-07-21 16:54:00|438.19|435.99|438.19|435.99|438.38|436.18|438.19|435.99|0
1626886460000|2021-07-21 16:54:20|438.28|436.08|438.19|435.99|438.28|436.08|438.19|435.99|0
1626886470000|2021-07-21 16:54:30|438.28|436.08|438.38|436.18|438.38|436.18|438.28|436.08|0
1626886480000|2021-07-21 16:54:40|438.19|435.99|438.19|435.99|438.19|435.99|438.19|435.99|0
1626886490000|2021-07-21 16:54:50|438.28|436.08|438.19|435.99|438.28|436.08|438.19|435.99|0
1626886500000|2021-07-21 16:55:00|438.01|435.81|438.01|435.81|438.01|435.81|438.01|435.81|0
1626886510000|2021-07-21 16:55:10|438.19|435.99|438.19|435.99|438.19|435.99|438.01|435.81|0
1626886520000|2021-07-21 16:55:20|438.01|435.81|437.91|435.71|438.01|435.81|437.82|435.62|0
1626886530000|2021-07-21 16:55:30|438.01|435.81|437.82|435.62|438.01|435.81|437.82|435.62|0
1626886550000|2021-07-21 16:55:50|437.91|435.71|437.82|435.62|438.01|435.81|437.82|435.62|0
1626886560000|2021-07-21 16:56:00|437.64|435.44|437.64|435.44|437.64|435.44|437.64|435.44|0
1626886570000|2021-07-21 16:56:10|437.45|435.25|437.27|435.07|437.45|435.25|437.27|435.07|0
1626886580000|2021-07-21 16:56:20|437.45|435.25|437.45|435.25|437.64|435.44|437.45|435.25|0
1626886590000|2021-07-21 16:56:30|437.64|435.44|437.45|435.25|437.64|435.44|437.45|435.25|0
1626886600000|2021-07-21 16:56:40|437.27|435.07|437.45|435.25|437.45|435.25|437.27|435.07|0
1626886610000|2021-07-21 16:56:50|437.64|435.44|437.64|435.44|437.64|435.44|437.64|435.44|0
1626886620000|2021-07-21 16:57:00|437.82|435.62|437.82|435.62|437.82|435.62|437.64|435.44|0
1626886630000|2021-07-21 16:57:10|437.64|435.44|437.45|435.25|437.64|435.44|437.45|435.25|0
1626886660000|2021-07-21 16:57:40|437.27|435.07|437.45|435.25|437.45|435.25|437.27|435.07|0
1626886670000|2021-07-21 16:57:50|437.27|435.07|437.27|435.07|437.45|435.25|437.27|435.07|0
1626886680000|2021-07-21 16:58:00|437.09|434.89|437.09|434.89|437.09|434.89|437.09|434.89|0
1626886700000|2021-07-21 16:58:20|436.9|434.7|437.09|434.89|437.09|434.89|436.9|434.7|0
1626886710000|2021-07-21 16:58:30|436.9|434.7|436.9|434.7|436.99|434.79|436.9|434.7|0
1626886720000|2021-07-21 16:58:40|437.09|434.89|437.09|434.89|437.09|434.89|437.09|434.89|0
1626886730000|2021-07-21 16:58:50|436.9|434.7|436.72|434.52|436.9|434.7|436.72|434.52|0
1626886740000|2021-07-21 16:59:00|436.9|434.7|436.72|434.52|436.9|434.7|436.72|434.52|0
1626886750000|2021-07-21 16:59:10|436.9|434.7|436.9|434.7|436.9|434.7|436.9|434.7|0
1626886760000|2021-07-21 16:59:20|436.72|434.52|436.72|434.52|436.72|434.52|436.72|434.52|0
1626886770000|2021-07-21 16:59:30|436.9|434.7|436.9|434.7|436.9|434.7|436.9|434.7|0
1626886780000|2021-07-21 16:59:40|436.72|434.52|436.9|434.7|436.9|434.7|436.72|434.52|0
1626886790000|2021-07-21 16:59:50|436.81|434.61|436.9|434.7|436.9|434.7|436.72|434.52|0
1626886810000|2021-07-21 17:00:10|437.09|434.89|437.08|434.88|437.09|434.89|437.08|434.88|0
1626886820000|2021-07-21 17:00:20|437.27|435.07|437.45|435.25|437.45|435.25|437.27|435.07|0
1626886830000|2021-07-21 17:00:30|437.64|435.44|437.82|435.62|437.82|435.62|437.64|435.44|0
1626886840000|2021-07-21 17:00:40|437.64|435.44|437.82|435.62|437.82|435.62|437.64|435.44|0
1626886850000|2021-07-21 17:00:50|437.64|435.44|437.82|435.62|437.82|435.62|437.64|435.44|0
1626886860000|2021-07-21 17:01:00|438|435.8|437.82|435.62|438|435.8|437.82|435.62|0
1626886870000|2021-07-21 17:01:10|437.64|435.44|437.64|435.44|437.64|435.44|437.45|435.25|0
1626886880000|2021-07-21 17:01:20|437.82|435.62|437.82|435.62|437.82|435.62|437.82|435.62|0
1626886890000|2021-07-21 17:01:30|437.72|435.52|438|435.8|438|435.8|437.72|435.52|0
1626886900000|2021-07-21 17:01:40|438.19|435.99|438|435.8|438.19|435.99|438|435.8|0
1626886910000|2021-07-21 17:01:50|438.09|435.89|438.19|435.99|438.19|435.99|438.09|435.89|0
1626886920000|2021-07-21 17:02:00|438.37|436.17|438.19|435.99|438.37|436.17|438.19|435.99|0
1626886930000|2021-07-21 17:02:10|437.27|435.07|437.08|434.88|437.45|435.25|437.08|434.88|0
1626886940000|2021-07-21 17:02:20|437.27|435.07|437.45|435.25|437.45|435.25|437.27|435.07|0
1626886950000|2021-07-21 17:02:30|437.64|435.44|437.45|435.25|437.64|435.44|437.27|435.07|0
1626886960000|2021-07-21 17:02:40|437.27|435.07|437.08|434.88|437.27|435.07|437.08|434.88|0
1626886970000|2021-07-21 17:02:50|436.9|434.7|437.08|434.88|437.08|434.88|436.9|434.7|0
1626886980000|2021-07-21 17:03:00|436.9|434.7|437.27|435.07|437.27|435.07|436.9|434.7|0
1626886990000|2021-07-21 17:03:10|437.45|435.25|437.45|435.25|437.45|435.25|437.45|435.25|0
1626887000000|2021-07-21 17:03:20|437.36|435.16|437.45|435.25|437.45|435.25|437.27|435.07|0
1626887020000|2021-07-21 17:03:40|437.64|435.44|437.64|435.44|437.64|435.44|437.64|435.44|0
1626887030000|2021-07-21 17:03:50|437.45|435.25|437.63|435.43|437.63|435.43|437.45|435.25|0
1626887040000|2021-07-21 17:04:00|437.82|435.62|437.82|435.62|437.82|435.62|437.82|435.62|0
1626887050000|2021-07-21 17:04:10|438|435.8|438|435.8|438|435.8|438|435.8|0
1626887060000|2021-07-21 17:04:20|438.19|435.99|438|435.8|438.19|435.99|438|435.8|0
1626887070000|2021-07-21 17:04:30|438.09|435.89|437.82|435.62|438.09|435.89|437.82|435.62|0
1626887080000|2021-07-21 17:04:40|438|435.8|438.19|435.99|438.19|435.99|438|435.8|0
1626887100000|2021-07-21 17:05:00|438|435.8|438|435.8|438.19|435.99|438|435.8|0
1626887110000|2021-07-21 17:05:10|437.82|435.62|438|435.8|438|435.8|437.82|435.62|0
1626887120000|2021-07-21 17:05:20|437.82|435.62|437.82|435.62|437.82|435.62|437.82|435.62|0
1626887130000|2021-07-21 17:05:30|438|435.8|438|435.8|438|435.8|438|435.8|0
1626887150000|2021-07-21 17:05:50|438.19|435.99|438.19|435.99|438.19|435.99|438.19|435.99|0
1626887160000|2021-07-21 17:06:00|438|435.8|438.19|435.99|438.19|435.99|438|435.8|0
1626887170000|2021-07-21 17:06:10|438.37|436.17|438.19|435.99|438.37|436.17|438.19|435.99|0
1626887180000|2021-07-21 17:06:20|438.37|436.17|438.37|436.17|438.37|436.17|438.37|436.17|0
1626887190000|2021-07-21 17:06:30|438.19|435.99|438.37|436.17|438.37|436.17|438.19|435.99|0
1626887210000|2021-07-21 17:06:50|438.55|436.35|438.55|436.35|438.55|436.35|438.55|436.35|0
1626887220000|2021-07-21 17:07:00|438.37|436.17|438.37|436.17|438.37|436.17|438.37|436.17|0
1626887230000|2021-07-21 17:07:10|438.55|436.35|438.55|436.35|438.74|436.54|438.55|436.35|0
1626887250000|2021-07-21 17:07:30|438.74|436.54|438.55|436.35|438.74|436.54|438.55|436.35|0
1626887260000|2021-07-21 17:07:40|438.37|436.17|438.55|436.35|438.55|436.35|438.37|436.17|0
1626887270000|2021-07-21 17:07:50|438.37|436.17|438.37|436.17|438.37|436.17|438.37|436.17|0
1626887280000|2021-07-21 17:08:00|438.19|435.99|438.19|435.99|438.19|435.99|438.19|435.99|0
1626887290000|2021-07-21 17:08:10|438.18|435.98|438.18|435.98|438.37|436.17|438.18|435.98|0
1626887300000|2021-07-21 17:08:20|438.37|436.17|438.37|436.17|438.55|436.35|438.37|436.17|0
1626887310000|2021-07-21 17:08:30|438.55|436.35|438.55|436.35|438.55|436.35|438.55|436.35|0
1626887320000|2021-07-21 17:08:40|438.74|436.54|438.55|436.35|438.74|436.54|438.55|436.35|0
1626887330000|2021-07-21 17:08:50|438.74|436.54|438.55|436.35|438.74|436.54|438.55|436.35|0
1626887350000|2021-07-21 17:09:10|438.18|435.98|438.37|436.17|438.37|436.17|438.18|435.98|0
1626887360000|2021-07-21 17:09:20|438.27|436.07|438.37|436.17|438.55|436.35|438.27|436.07|0
1626887370000|2021-07-21 17:09:30|438.18|435.98|438.27|436.07|438.27|436.07|438.18|435.98|0
1626887380000|2021-07-21 17:09:40|438.37|436.17|438.37|436.17|438.37|436.17|438.37|436.17|0
1626887400000|2021-07-21 17:10:00|438.46|436.26|438.55|436.35|438.55|436.35|438.37|436.17|0
1626887420000|2021-07-21 17:10:20|438.46|436.26|438.46|436.26|438.46|436.26|438.46|436.26|0
1626887430000|2021-07-21 17:10:30|438.55|436.35|438.37|436.17|438.55|436.35|438.18|435.98|0
1626887460000|2021-07-21 17:11:00|438.27|436.07|438.55|436.35|438.55|436.35|438.27|436.07|0
1626887470000|2021-07-21 17:11:10|438.37|436.17|438.37|436.17|438.37|436.17|438.37|436.17|0
1626887480000|2021-07-21 17:11:20|438.55|436.35|438.55|436.35|438.74|436.54|438.55|436.35|0
1626887490000|2021-07-21 17:11:30|438.74|436.54|438.74|436.54|438.74|436.54|438.55|436.35|0
1626887500000|2021-07-21 17:11:40|438.55|436.35|438.74|436.54|438.74|436.54|438.55|436.35|0
1626887510000|2021-07-21 17:11:50|438.82|436.62|438.74|436.54|438.92|436.72|438.74|436.54|0
1626887530000|2021-07-21 17:12:10|438.92|436.72|438.92|436.72|438.92|436.72|438.92|436.72|0
1626887550000|2021-07-21 17:12:30|439.1|436.9|439.29|437.09|439.29|437.09|439.1|436.9|0
1626887570000|2021-07-21 17:12:50|439.1|436.9|439.38|437.18|439.38|437.18|439.1|436.9|0
1626887580000|2021-07-21 17:13:00|439.29|437.09|438.18|435.98|439.29|437.09|438.18|435.98|0
1626887590000|2021-07-21 17:13:10|438|435.8|438|435.8|438|435.8|438|435.8|0
1626887610000|2021-07-21 17:13:30|437.81|435.61|437.81|435.61|437.81|435.61|437.81|435.61|0
1626887620000|2021-07-21 17:13:40|438|435.8|438.18|435.98|438.18|435.98|438|435.8|0
1626887630000|2021-07-21 17:13:50|438|435.8|438|435.8|438|435.8|438|435.8|0
1626887640000|2021-07-21 17:14:00|438.18|435.98|438|435.8|438.18|435.98|437.81|435.61|0
1626887700000|2021-07-21 17:15:00|438.18|435.98|438.18|435.98|438.18|435.98|438.18|435.98|0
1626887710000|2021-07-21 17:15:10|438.37|436.17|438.37|436.17|438.37|436.17|438.37|436.17|0
1626887730000|2021-07-21 17:15:30|438.55|436.35|438.37|436.17|438.55|436.35|438.37|436.17|0
1626887740000|2021-07-21 17:15:40|438.45|436.25|438.55|436.35|438.55|436.35|438.45|436.25|0
1626887760000|2021-07-21 17:16:00|438.37|436.17|438.55|436.35|438.55|436.35|438.37|436.17|0
1626887770000|2021-07-21 17:16:10|438.37|436.17|438.55|436.35|438.55|436.35|438.37|436.17|0
1626887780000|2021-07-21 17:16:20|438.37|436.17|438.37|436.17|438.37|436.17|438.37|436.17|0
1626887790000|2021-07-21 17:16:30|438.55|436.35|438.55|436.35|438.55|436.35|438.37|436.17|0
1626887840000|2021-07-21 17:17:20|438.73|436.53|438.73|436.53|438.73|436.53|438.73|436.53|0
1626887850000|2021-07-21 17:17:30|438.55|436.35|438.55|436.35|438.55|436.35|438.55|436.35|0
1626887860000|2021-07-21 17:17:40|438.36|436.16|438.36|436.16|438.36|436.16|438.36|436.16|0
1626887870000|2021-07-21 17:17:50|438.55|436.35|438.36|436.16|438.55|436.35|438.36|436.16|0
1626887880000|2021-07-21 17:18:00|438.55|436.35|438.36|436.16|438.55|436.35|438.36|436.16|0
1626887910000|2021-07-21 17:18:30|438.18|435.98|438.18|435.98|438.18|435.98|438.18|435.98|0
1626887930000|2021-07-21 17:18:50|438|435.8|437.81|435.61|438|435.8|437.81|435.61|0
1626887940000|2021-07-21 17:19:00|437.63|435.43|437.63|435.43|437.63|435.43|437.63|435.43|0
1626887950000|2021-07-21 17:19:10|437.81|435.61|437.44|435.24|437.81|435.61|437.44|435.24|0
1626887960000|2021-07-21 17:19:20|437.63|435.43|437.44|435.24|437.63|435.43|437.44|435.24|0
1626887970000|2021-07-21 17:19:30|437.63|435.43|437.44|435.24|437.63|435.43|437.44|435.24|0
1626887980000|2021-07-21 17:19:40|437.63|435.43|437.63|435.43|437.63|435.43|437.63|435.43|0
1626887990000|2021-07-21 17:19:50|437.53|435.33|437.72|435.52|437.72|435.52|437.53|435.33|0
1626888000000|2021-07-21 17:20:00|437.63|435.43|437.63|435.43|437.81|435.61|437.63|435.43|0
1626888030000|2021-07-21 17:20:30|437.81|435.61|437.81|435.61|437.81|435.61|437.63|435.43|0
1626888040000|2021-07-21 17:20:40|438.18|435.98|438.36|436.16|438.36|436.16|438.08|435.88|0
1626888050000|2021-07-21 17:20:50|438.55|436.35|438.55|436.35|438.55|436.35|438.55|436.35|0
1626888060000|2021-07-21 17:21:00|438.36|436.16|438.36|436.16|438.36|436.16|438.36|436.16|0
1626888070000|2021-07-21 17:21:10|438.45|436.25|438.55|436.35|438.73|436.53|438.45|436.25|0
1626888080000|2021-07-21 17:21:20|438.73|436.53|438.55|436.35|438.73|436.53|438.55|436.35|0
1626888090000|2021-07-21 17:21:30|438.73|436.53|438.73|436.53|438.73|436.53|438.55|436.35|0
1626888110000|2021-07-21 17:21:50|438.55|436.35|438.73|436.53|438.73|436.53|438.55|436.35|0
1626888120000|2021-07-21 17:22:00|438.91|436.71|438.91|436.71|438.91|436.71|438.91|436.71|0
1626888130000|2021-07-21 17:22:10|438.73|436.53|438.73|436.53|438.73|436.53|438.73|436.53|0
1626888150000|2021-07-21 17:22:30|438.63|436.43|438.63|436.43|438.63|436.43|438.63|436.43|0
1626888160000|2021-07-21 17:22:40|438.55|436.35|438.73|436.53|438.73|436.53|438.55|436.35|0
1626888170000|2021-07-21 17:22:50|438.82|436.62|438.82|436.62|438.82|436.62|438.82|436.62|0
1626888180000|2021-07-21 17:23:00|438.91|436.71|438.91|436.71|438.91|436.71|438.73|436.53|0
1626888190000|2021-07-21 17:23:10|439.1|436.9|439.1|436.9|439.1|436.9|439.1|436.9|0
1626888220000|2021-07-21 17:23:40|439.28|437.08|439.28|437.08|439.28|437.08|439.28|437.08|0
1626888240000|2021-07-21 17:24:00|439.47|437.27|439.56|437.36|439.56|437.36|439.47|437.27|0
1626888250000|2021-07-21 17:24:10|439.47|437.27|439.47|437.27|439.47|437.27|439.47|437.27|0
1626888270000|2021-07-21 17:24:30|439.65|437.45|439.47|437.27|439.65|437.45|439.47|437.27|0
1626888280000|2021-07-21 17:24:40|439.28|437.08|439.28|437.08|439.28|437.08|439.28|437.08|0
1626888290000|2021-07-21 17:24:50|439.1|436.9|439.1|436.9|439.1|436.9|439.1|436.9|0
1626888300000|2021-07-21 17:25:00|439.28|437.08|439.28|437.08|439.28|437.08|439.28|437.08|0
1626888310000|2021-07-21 17:25:10|439.1|436.9|439.28|437.08|439.28|437.08|439.1|436.9|0
1626888320000|2021-07-21 17:25:20|439.47|437.27|439.47|437.27|439.47|437.27|439.47|437.27|0
1626888330000|2021-07-21 17:25:30|439.65|437.45|439.65|437.45|439.65|437.45|439.65|437.45|0
1626888350000|2021-07-21 17:25:50|439.83|437.63|439.65|437.45|439.83|437.63|439.65|437.45|0
1626888370000|2021-07-21 17:26:10|439.55|437.35|439.47|437.27|439.55|437.35|439.47|437.27|0
1626888380000|2021-07-21 17:26:20|439.28|437.08|439.47|437.27|439.47|437.27|439.28|437.08|0
1626888400000|2021-07-21 17:26:40|439.28|437.08|439.28|437.08|439.28|437.08|439.28|437.08|0
1626888410000|2021-07-21 17:26:50|439.47|437.27|439.55|437.35|439.55|437.35|439.47|437.27|0
1626888420000|2021-07-21 17:27:00|439.65|437.45|439.47|437.27|439.65|437.45|439.47|437.27|0
1626888430000|2021-07-21 17:27:10|439.55|437.35|439.65|437.45|439.65|437.45|439.47|437.27|0
1626888450000|2021-07-21 17:27:30|439.47|437.27|439.65|437.45|439.65|437.45|439.47|437.27|0
1626888460000|2021-07-21 17:27:40|439.46|437.26|439.46|437.26|439.46|437.26|439.46|437.26|0
1626888480000|2021-07-21 17:28:00|439.65|437.45|439.46|437.26|439.65|437.45|439.46|437.26|0
1626888490000|2021-07-21 17:28:10|439.65|437.45|439.65|437.45|439.65|437.45|439.65|437.45|0
1626888500000|2021-07-21 17:28:20|439.83|437.63|439.83|437.63|439.83|437.63|439.83|437.63|0
1626888510000|2021-07-21 17:28:30|439.74|437.54|439.74|437.54|439.74|437.54|439.74|437.54|0
1626888520000|2021-07-21 17:28:40|439.83|437.63|439.83|437.63|439.83|437.63|439.83|437.63|0
1626888540000|2021-07-21 17:29:00|439.92|437.72|439.83|437.63|440.02|437.82|439.83|437.63|0
1626888550000|2021-07-21 17:29:10|439.74|437.54|439.65|437.45|439.74|437.54|439.65|437.45|0
1626888570000|2021-07-21 17:29:30|439.83|437.63|439.83|437.63|439.83|437.63|439.83|437.63|0
1626888580000|2021-07-21 17:29:40|439.74|437.54|439.65|437.45|439.74|437.54|439.65|437.45|0
1626888590000|2021-07-21 17:29:50|439.83|437.63|439.65|437.45|439.83|437.63|439.65|437.45|0
1626888600000|2021-07-21 17:30:00|440.02|437.82|439.65|437.45|440.02|437.82|439.65|437.45|0
1626888610000|2021-07-21 17:30:10|439.74|437.54|440.02|437.82|440.02|437.82|439.74|437.54|0
1626888630000|2021-07-21 17:30:30|440.11|437.91|440.02|437.82|440.11|437.91|440.02|437.82|0
1626888640000|2021-07-21 17:30:40|440.2|438|440.02|437.82|440.2|438|440.02|437.82|0
1626888660000|2021-07-21 17:31:00|439.92|437.72|440.02|437.82|440.02|437.82|439.83|437.63|0
1626888720000|2021-07-21 17:32:00|440.1|437.9|440.2|438|440.2|438|440.1|437.9|0
1626888760000|2021-07-21 17:32:40|440.38|438.18|440.2|438|440.38|438.18|440.2|438|0
1626888780000|2021-07-21 17:33:00|440.38|438.18|440.38|438.18|440.38|438.18|440.38|438.18|0
1626888790000|2021-07-21 17:33:10|440.2|438|440.2|438|440.2|438|440.2|438|0
1626888800000|2021-07-21 17:33:20|440.38|438.18|440.2|438|440.38|438.18|440.2|438|0
1626888810000|2021-07-21 17:33:30|440.38|438.18|440.38|438.18|440.38|438.18|440.29|438.09|0
1626888820000|2021-07-21 17:33:40|440.2|438|440.29|438.09|440.29|438.09|440.2|438|0
1626888830000|2021-07-21 17:33:50|440.2|438|440.2|438|440.2|438|440.2|438|0
1626888850000|2021-07-21 17:34:10|440.1|437.9|440.01|437.81|440.1|437.9|440.01|437.81|0
1626888870000|2021-07-21 17:34:30|440.2|438|440.01|437.81|440.2|438|440.01|437.81|0
1626888880000|2021-07-21 17:34:40|440.2|438|440.01|437.81|440.2|438|440.01|437.81|0
1626888900000|2021-07-21 17:35:00|439.83|437.63|439.83|437.63|439.92|437.72|439.83|437.63|0
1626888910000|2021-07-21 17:35:10|439.65|437.45|439.65|437.45|439.65|437.45|439.65|437.45|0
1626888930000|2021-07-21 17:35:30|439.83|437.63|439.83|437.63|439.83|437.63|439.65|437.45|0
1626888940000|2021-07-21 17:35:40|440.01|437.81|440.01|437.81|440.01|437.81|440.01|437.81|0
1626888950000|2021-07-21 17:35:50|440.2|438|440.2|438|440.2|438|440.2|438|0
1626888960000|2021-07-21 17:36:00|440.01|437.81|439.83|437.63|440.2|438|439.83|437.63|0
1626888970000|2021-07-21 17:36:10|439.65|437.45|439.65|437.45|439.65|437.45|439.46|437.26|0
1626888990000|2021-07-21 17:36:30|439.46|437.26|439.28|437.08|439.46|437.26|439.28|437.08|0
1626889000000|2021-07-21 17:36:40|439.46|437.26|439.46|437.26|439.46|437.26|439.46|437.26|0
1626889010000|2021-07-21 17:36:50|439.64|437.44|439.64|437.44|439.64|437.44|439.64|437.44|0
1626889030000|2021-07-21 17:37:10|439.55|437.35|439.55|437.35|439.64|437.44|439.46|437.26|0
1626889040000|2021-07-21 17:37:20|439.64|437.44|439.64|437.44|439.64|437.44|439.46|437.26|0
1626889050000|2021-07-21 17:37:30|439.46|437.26|439.46|437.26|439.46|437.26|439.46|437.26|0
1626889060000|2021-07-21 17:37:40|439.28|437.08|439.28|437.08|439.28|437.08|439.28|437.08|0
1626889070000|2021-07-21 17:37:50|439.18|436.98|439.28|437.08|439.28|437.08|439.09|436.89|0
1626889080000|2021-07-21 17:38:00|439.09|436.89|439.09|436.89|439.09|436.89|439.09|436.89|0
1626889090000|2021-07-21 17:38:10|438.91|436.71|439.09|436.89|439.09|436.89|438.91|436.71|0
1626889100000|2021-07-21 17:38:20|438.91|436.71|438.91|436.71|438.91|436.71|438.91|436.71|0
1626889110000|2021-07-21 17:38:30|439.09|436.89|438.91|436.71|439.09|436.89|438.91|436.71|0
1626889120000|2021-07-21 17:38:40|439.09|436.89|439.28|437.08|439.28|437.08|439.09|436.89|0
1626889130000|2021-07-21 17:38:50|439.46|437.26|439.64|437.44|439.64|437.44|439.46|437.26|0
1626889140000|2021-07-21 17:39:00|439.46|437.26|439.46|437.26|439.46|437.26|439.46|437.26|0
1626889150000|2021-07-21 17:39:10|439.64|437.44|439.64|437.44|439.64|437.44|439.64|437.44|0
1626889160000|2021-07-21 17:39:20|439.83|437.63|439.64|437.44|439.83|437.63|439.64|437.44|0
1626889170000|2021-07-21 17:39:30|439.46|437.26|439.46|437.26|439.46|437.26|439.46|437.26|0
1626889180000|2021-07-21 17:39:40|439.28|437.08|439.28|437.08|439.28|437.08|439.28|437.08|0
1626889190000|2021-07-21 17:39:50|439.46|437.26|439.46|437.26|439.46|437.26|439.46|437.26|0
1626889200000|2021-07-21 17:40:00|439.27|437.07|439.46|437.26|439.46|437.26|439.27|437.07|0
1626889210000|2021-07-21 17:40:10|439.27|437.07|439.27|437.07|439.27|437.07|439.27|437.07|0
1626889230000|2021-07-21 17:40:30|439.46|437.26|439.46|437.26|439.46|437.26|439.46|437.26|0
1626889240000|2021-07-21 17:40:40|439.64|437.44|439.36|437.16|439.64|437.44|439.27|437.07|0
1626889250000|2021-07-21 17:40:50|439.27|437.07|439.27|437.07|439.27|437.07|439.27|437.07|0
1626889270000|2021-07-21 17:41:10|439.46|437.26|439.46|437.26|439.46|437.26|439.46|437.26|0
1626889280000|2021-07-21 17:41:20|439.64|437.44|439.64|437.44|439.64|437.44|439.64|437.44|0
1626889290000|2021-07-21 17:41:30|439.83|437.63|439.83|437.63|439.83|437.63|439.83|437.63|0
1626889320000|2021-07-21 17:42:00|440.01|437.81|440.01|437.81|440.01|437.81|440.01|437.81|0
1626889330000|2021-07-21 17:42:10|439.83|437.63|440.01|437.81|440.01|437.81|439.83|437.63|0
1626889360000|2021-07-21 17:42:40|439.83|437.63|440.01|437.81|440.01|437.81|439.83|437.63|0
1626889370000|2021-07-21 17:42:50|439.83|437.63|440.01|437.81|440.2|438|439.83|437.63|0
1626889380000|2021-07-21 17:43:00|439.83|437.63|440.01|437.81|440.01|437.81|439.83|437.63|0
1626889390000|2021-07-21 17:43:10|439.83|437.63|440.01|437.81|440.01|437.81|439.83|437.63|0
1626889400000|2021-07-21 17:43:20|440.2|438|440.56|438.36|440.56|438.36|440.2|438|0
1626889410000|2021-07-21 17:43:30|440.75|438.55|440.56|438.36|440.75|438.55|440.56|438.36|0
1626889420000|2021-07-21 17:43:40|440.75|438.55|440.56|438.36|440.75|438.55|440.56|438.36|0
1626889430000|2021-07-21 17:43:50|440.38|438.18|440.19|437.99|440.38|438.18|440.19|437.99|0
1626889440000|2021-07-21 17:44:00|440.38|438.18|440.38|438.18|440.38|438.18|440.38|438.18|0
1626889450000|2021-07-21 17:44:10|440.19|437.99|440.19|437.99|440.19|437.99|440.19|437.99|0
1626889460000|2021-07-21 17:44:20|440.01|437.81|440.01|437.81|440.01|437.81|440.01|437.81|0
1626889480000|2021-07-21 17:44:40|440.19|437.99|440.19|437.99|440.19|437.99|440.19|437.99|0
1626889490000|2021-07-21 17:44:50|440.01|437.81|440.01|437.81|440.01|437.81|440.01|437.81|0
1626889500000|2021-07-21 17:45:00|440.1|437.9|440.19|437.99|440.19|437.99|440.01|437.81|0
1626889510000|2021-07-21 17:45:10|440.38|438.18|440.19|437.99|440.38|438.18|440.19|437.99|0
1626889520000|2021-07-21 17:45:20|440.1|437.9|440.1|437.9|440.1|437.9|440.1|437.9|0
1626889530000|2021-07-21 17:45:30|440.01|437.81|440.19|437.99|440.19|437.99|440.01|437.81|0
1626889550000|2021-07-21 17:45:50|440.01|437.81|440.01|437.81|440.19|437.99|440.01|437.81|0
1626889560000|2021-07-21 17:46:00|440.19|437.99|440.19|437.99|440.19|437.99|440.01|437.81|0
1626889570000|2021-07-21 17:46:10|440.28|438.08|440.38|438.18|440.38|438.18|440.28|438.08|0
1626889580000|2021-07-21 17:46:20|440.19|437.99|440.19|437.99|440.19|437.99|440.19|437.99|0
1626889590000|2021-07-21 17:46:30|440.38|438.18|440.38|438.18|440.38|438.18|440.38|438.18|0
1626889600000|2021-07-21 17:46:40|440.47|438.27|440.38|438.18|440.47|438.27|440.38|438.18|0
1626889610000|2021-07-21 17:46:50|440.56|438.36|440.38|438.18|440.56|438.36|440.38|438.18|0
1626889620000|2021-07-21 17:47:00|440.56|438.36|440.38|438.18|440.56|438.36|440.38|438.18|0
1626889630000|2021-07-21 17:47:10|440.47|438.27|440.38|438.18|440.47|438.27|440.38|438.18|0
1626889640000|2021-07-21 17:47:20|440.19|437.99|440.19|437.99|440.19|437.99|440.19|437.99|0
1626889660000|2021-07-21 17:47:40|440.38|438.18|440.38|438.18|440.38|438.18|440.38|438.18|0
1626889670000|2021-07-21 17:47:50|440.19|437.99|440.38|438.18|440.38|438.18|440.19|437.99|0
1626889680000|2021-07-21 17:48:00|440.19|437.99|440.19|437.99|440.19|437.99|440.19|437.99|0
1626889690000|2021-07-21 17:48:10|440.01|437.81|440.19|437.99|440.19|437.99|440.01|437.81|0
1626889700000|2021-07-21 17:48:20|440.01|437.81|440.01|437.81|440.01|437.81|440.01|437.81|0
1626889740000|2021-07-21 17:49:00|439.82|437.62|439.64|437.44|440.01|437.81|439.64|437.44|0
1626889750000|2021-07-21 17:49:10|439.82|437.62|439.82|437.62|439.82|437.62|439.82|437.62|0
1626889760000|2021-07-21 17:49:20|440.01|437.81|440.1|437.9|440.19|437.99|440.01|437.81|0
1626889770000|2021-07-21 17:49:30|440.19|437.99|440.01|437.81|440.19|437.99|440.01|437.81|0
1626889780000|2021-07-21 17:49:40|440.19|437.99|440.01|437.81|440.19|437.99|440.01|437.81|0
1626889790000|2021-07-21 17:49:50|440.19|437.99|440.19|437.99|440.19|437.99|440.19|437.99|0
1626889800000|2021-07-21 17:50:00|440.38|438.18|440.38|438.18|440.38|438.18|440.38|438.18|0
1626889810000|2021-07-21 17:50:10|440.56|438.36|440.56|438.36|440.56|438.36|440.56|438.36|0
1626889820000|2021-07-21 17:50:20|440.75|438.55|440.75|438.55|440.75|438.55|440.75|438.55|0
1626889840000|2021-07-21 17:50:40|440.93|438.73|440.93|438.73|440.93|438.73|440.93|438.73|0
1626889850000|2021-07-21 17:50:50|441.11|438.91|440.93|438.73|441.11|438.91|440.93|438.73|0
1626889860000|2021-07-21 17:51:00|441.11|438.91|441.11|438.91|441.11|438.91|441.11|438.91|0
1626889870000|2021-07-21 17:51:10|441.02|438.82|440.93|438.73|441.02|438.82|440.93|438.73|0
1626889920000|2021-07-21 17:52:00|440.74|438.54|440.74|438.54|440.93|438.73|440.74|438.54|0
1626889930000|2021-07-21 17:52:10|440.56|438.36|440.56|438.36|440.56|438.36|440.56|438.36|0
1626889940000|2021-07-21 17:52:20|440.74|438.54|440.56|438.36|440.74|438.54|440.56|438.36|0
1626889950000|2021-07-21 17:52:30|440.38|438.18|440.38|438.18|440.38|438.18|440.19|437.99|0
1626889960000|2021-07-21 17:52:40|440.28|438.08|440.19|437.99|440.28|438.08|440.19|437.99|0
1626889970000|2021-07-21 17:52:50|440.09|437.89|440.38|438.18|440.38|438.18|440.09|437.89|0
1626889980000|2021-07-21 17:53:00|440.56|438.36|440.56|438.36|440.56|438.36|440.37|438.17|0
1626889990000|2021-07-21 17:53:10|440.37|438.17|440.37|438.17|440.56|438.36|440.37|438.17|0
1626890000000|2021-07-21 17:53:20|440.56|438.36|440.56|438.36|440.56|438.36|440.46|438.26|0
1626890010000|2021-07-21 17:53:30|440.37|438.17|440.46|438.26|440.56|438.36|440.37|438.17|0
1626890020000|2021-07-21 17:53:40|440.56|438.36|440.56|438.36|440.56|438.36|440.37|438.17|0
1626890030000|2021-07-21 17:53:50|440.37|438.17|440.56|438.36|440.56|438.36|440.37|438.17|0
1626890040000|2021-07-21 17:54:00|440.74|438.54|440.56|438.36|440.74|438.54|440.56|438.36|0
1626890050000|2021-07-21 17:54:10|440.74|438.54|440.56|438.36|440.74|438.54|440.56|438.36|0
1626890060000|2021-07-21 17:54:20|440.74|438.54|440.74|438.54|440.74|438.54|440.74|438.54|0
1626890070000|2021-07-21 17:54:30|440.56|438.36|440.56|438.36|440.56|438.36|440.56|438.36|0
1626890080000|2021-07-21 17:54:40|440.74|438.54|440.74|438.54|440.74|438.54|440.74|438.54|0
1626890110000|2021-07-21 17:55:10|440.56|438.36|440.93|438.73|440.93|438.73|440.56|438.36|0
1626890120000|2021-07-21 17:55:20|440.74|438.54|440.74|438.54|440.74|438.54|440.74|438.54|0
1626890130000|2021-07-21 17:55:30|440.56|438.36|440.56|438.36|440.56|438.36|440.56|438.36|0
1626890150000|2021-07-21 17:55:50|440.37|438.17|440.56|438.36|440.56|438.36|440.37|438.17|0
1626890160000|2021-07-21 17:56:00|440.37|438.17|440.56|438.36|440.56|438.36|440.37|438.17|0
1626890170000|2021-07-21 17:56:10|440.74|438.54|440.74|438.54|440.74|438.54|440.74|438.54|0
1626890180000|2021-07-21 17:56:20|440.56|438.36|440.37|438.17|440.56|438.36|440.37|438.17|0
1626890190000|2021-07-21 17:56:30|440.56|438.36|440.74|438.54|440.74|438.54|440.56|438.36|0
1626890200000|2021-07-21 17:56:40|440.65|438.45|440.56|438.36|440.65|438.45|440.56|438.36|0
1626890230000|2021-07-21 17:57:10|440.74|438.54|440.74|438.54|440.74|438.54|440.74|438.54|0
1626890240000|2021-07-21 17:57:20|440.65|438.45|440.74|438.54|440.74|438.54|440.65|438.45|0
1626890250000|2021-07-21 17:57:30|440.56|438.36|440.56|438.36|440.56|438.36|440.56|438.36|0
1626890260000|2021-07-21 17:57:40|440.37|438.17|440.19|437.99|440.37|438.17|440.19|437.99|0
1626890270000|2021-07-21 17:57:50|440.37|438.17|440.19|437.99|440.37|438.17|440.19|437.99|0
1626890280000|2021-07-21 17:58:00|440.37|438.17|440.74|438.54|440.74|438.54|440.37|438.17|0
1626890290000|2021-07-21 17:58:10|440.37|438.17|440.56|438.36|440.56|438.36|440.37|438.17|0
1626890310000|2021-07-21 17:58:30|440.37|438.17|440.37|438.17|440.37|438.17|440.37|438.17|0
1626890320000|2021-07-21 17:58:40|440.56|438.36|440.46|438.26|440.56|438.36|440.37|438.17|0
1626890330000|2021-07-21 17:58:50|440.37|438.17|440.19|437.99|440.37|438.17|440.19|437.99|0
1626890340000|2021-07-21 17:59:00|440.09|437.89|440|437.8|440.19|437.99|440|437.8|0
1626890350000|2021-07-21 17:59:10|439.82|437.62|439.82|437.62|439.82|437.62|439.63|437.43|0
1626890360000|2021-07-21 17:59:20|440|437.8|440|437.8|440|437.8|440|437.8|0
1626890370000|2021-07-21 17:59:30|439.82|437.62|439.82|437.62|439.82|437.62|439.82|437.62|0
1626890380000|2021-07-21 17:59:40|440|437.8|440|437.8|440|437.8|439.82|437.62|0
1626890390000|2021-07-21 17:59:50|440.09|437.89|440.19|437.99|440.19|437.99|440.09|437.89|0
1626890400000|2021-07-21 18:00:00|440.37|438.17|440.56|438.36|440.56|438.36|440.37|438.17|0
1626890410000|2021-07-21 18:00:10|440.37|438.17|440.37|438.17|440.37|438.17|440.37|438.17|0
1626890420000|2021-07-21 18:00:20|440.19|437.99|440|437.8|440.19|437.99|440|437.8|0
1626890430000|2021-07-21 18:00:30|440.09|437.89|440.19|437.99|440.19|437.99|440.09|437.89|0
1626890440000|2021-07-21 18:00:40|440|437.8|440.19|437.99|440.19|437.99|440|437.8|0
1626890450000|2021-07-21 18:00:50|440|437.8|440|437.8|440|437.8|440|437.8|0
1626890460000|2021-07-21 18:01:00|440.19|437.99|440|437.8|440.19|437.99|440|437.8|0
1626890470000|2021-07-21 18:01:10|439.82|437.62|439.82|437.62|439.82|437.62|439.82|437.62|0
1626890480000|2021-07-21 18:01:20|440|437.8|440|437.8|440|437.8|439.82|437.62|0
1626890490000|2021-07-21 18:01:30|439.82|437.62|439.63|437.43|439.82|437.62|439.63|437.43|0
1626890500000|2021-07-21 18:01:40|439.45|437.25|439.45|437.25|439.45|437.25|439.45|437.25|0
1626890510000|2021-07-21 18:01:50|439.54|437.34|439.63|437.43|439.63|437.43|439.45|437.25|0
1626890530000|2021-07-21 18:02:10|439.45|437.25|439.45|437.25|439.45|437.25|439.45|437.25|0
1626890540000|2021-07-21 18:02:20|439.63|437.43|439.45|437.25|439.63|437.43|439.45|437.25|0
1626890550000|2021-07-21 18:02:30|439.63|437.43|439.45|437.25|439.63|437.43|439.45|437.25|0
1626890580000|2021-07-21 18:03:00|439.35|437.15|439.45|437.25|439.45|437.25|439.26|437.06|0
1626890590000|2021-07-21 18:03:10|439.63|437.43|439.82|437.62|439.82|437.62|439.45|437.25|0
1626890600000|2021-07-21 18:03:20|439.63|437.43|439.82|437.62|439.82|437.62|439.63|437.43|0
1626890610000|2021-07-21 18:03:30|440|437.8|440|437.8|440|437.8|440|437.8|0
1626890620000|2021-07-21 18:03:40|439.82|437.62|439.82|437.62|439.82|437.62|439.82|437.62|0
1626890630000|2021-07-21 18:03:50|440|437.8|440|437.8|440|437.8|440|437.8|0
1626890640000|2021-07-21 18:04:00|440.09|437.89|440|437.8|440.09|437.89|440|437.8|0
1626890650000|2021-07-21 18:04:10|440.19|437.99|440|437.8|440.19|437.99|440|437.8|0
1626890660000|2021-07-21 18:04:20|440.19|437.99|440.19|437.99|440.19|437.99|440.19|437.99|0
1626890670000|2021-07-21 18:04:30|440.09|437.89|440.19|437.99|440.19|437.99|440.09|437.89|0
1626890690000|2021-07-21 18:04:50|440|437.8|440.18|437.98|440.18|437.98|440|437.8|0
1626890700000|2021-07-21 18:05:00|440|437.8|440.18|437.98|440.18|437.98|440|437.8|0
1626890710000|2021-07-21 18:05:10|440|437.8|440.18|437.98|440.18|437.98|440|437.8|0
1626890720000|2021-07-21 18:05:20|440|437.8|440.18|437.98|440.18|437.98|440|437.8|0
1626890730000|2021-07-21 18:05:30|440.37|438.17|440.37|438.17|440.37|438.17|440.18|437.98|0
1626890740000|2021-07-21 18:05:40|440.55|438.35|440.37|438.17|440.55|438.35|440.37|438.17|0
1626890750000|2021-07-21 18:05:50|440.55|438.35|440.55|438.35|440.55|438.35|440.55|438.35|0
1626890770000|2021-07-21 18:06:10|440.74|438.54|440.55|438.35|440.74|438.54|440.55|438.35|0
1626890790000|2021-07-21 18:06:30|440.37|438.17|440.27|438.07|440.37|438.17|440.27|438.07|0
1626890800000|2021-07-21 18:06:40|440.37|438.17|440.37|438.17|440.37|438.17|440.37|438.17|0
1626890840000|2021-07-21 18:07:20|440.27|438.07|440.18|437.98|440.27|438.07|440.18|437.98|0
1626890850000|2021-07-21 18:07:30|440.37|438.17|440.37|438.17|440.37|438.17|440.37|438.17|0
1626890860000|2021-07-21 18:07:40|440.18|437.98|440.18|437.98|440.18|437.98|440.18|437.98|0
1626890870000|2021-07-21 18:07:50|440.37|438.17|440.18|437.98|440.37|438.17|440.18|437.98|0
1626890880000|2021-07-21 18:08:00|440.37|438.17|440.37|438.17|440.37|438.17|440.37|438.17|0
1626890890000|2021-07-21 18:08:10|440.55|438.35|440.37|438.17|440.55|438.35|440.37|438.17|0
1626890900000|2021-07-21 18:08:20|440.18|437.98|440.27|438.07|440.27|438.07|440.18|437.98|0
1626890910000|2021-07-21 18:08:30|440.37|438.17|440.37|438.17|440.37|438.17|440.37|438.17|0
1626890920000|2021-07-21 18:08:40|440.18|437.98|440.18|437.98|440.18|437.98|440.18|437.98|0
1626890940000|2021-07-21 18:09:00|440.09|437.89|440.09|437.89|440.18|437.98|440.09|437.89|0
1626890950000|2021-07-21 18:09:10|440.18|437.98|440.18|437.98|440.18|437.98|440|437.8|0
1626890960000|2021-07-21 18:09:20|440|437.8|439.9|437.7|440|437.8|439.9|437.7|0
1626890970000|2021-07-21 18:09:30|439.81|437.61|440.18|437.98|440.18|437.98|439.81|437.61|0
1626890980000|2021-07-21 18:09:40|440.27|438.07|440.27|438.07|440.27|438.07|440.27|438.07|0
1626890990000|2021-07-21 18:09:50|440.18|437.98|440.18|437.98|440.18|437.98|440.18|437.98|0
1626891000000|2021-07-21 18:10:00|440.37|438.17|440.37|438.17|440.37|438.17|440.37|438.17|0
1626891010000|2021-07-21 18:10:10|440.18|437.98|440.18|437.98|440.18|437.98|440.18|437.98|0
1626891030000|2021-07-21 18:10:30|440.27|438.07|440.18|437.98|440.27|438.07|440.18|437.98|0
1626891040000|2021-07-21 18:10:40|440.09|437.89|440.09|437.89|440.09|437.89|440.09|437.89|0
1626891050000|2021-07-21 18:10:50|440.18|437.98|440|437.8|440.18|437.98|440|437.8|0
1626891060000|2021-07-21 18:11:00|439.81|437.61|439.81|437.61|439.81|437.61|439.81|437.61|0
1626891070000|2021-07-21 18:11:10|439.63|437.43|439.63|437.43|439.63|437.43|439.63|437.43|0
1626891080000|2021-07-21 18:11:20|439.72|437.52|439.81|437.61|439.81|437.61|439.72|437.52|0
1626891090000|2021-07-21 18:11:30|439.63|437.43|439.72|437.52|439.81|437.61|439.63|437.43|0
1626891100000|2021-07-21 18:11:40|439.81|437.61|439.63|437.43|439.81|437.61|439.63|437.43|0
1626891110000|2021-07-21 18:11:50|439.44|437.24|439.63|437.43|439.63|437.43|439.44|437.24|0
1626891120000|2021-07-21 18:12:00|439.44|437.24|439.63|437.43|439.63|437.43|439.44|437.24|0
1626891150000|2021-07-21 18:12:30|439.44|437.24|439.44|437.24|439.44|437.24|439.44|437.24|0
1626891160000|2021-07-21 18:12:40|439.53|437.33|439.63|437.43|439.63|437.43|439.53|437.33|0
1626891170000|2021-07-21 18:12:50|439.44|437.24|439.44|437.24|439.44|437.24|439.44|437.24|0
1626891180000|2021-07-21 18:13:00|439.26|437.06|439.44|437.24|439.44|437.24|439.26|437.06|0
1626891210000|2021-07-21 18:13:30|439.53|437.33|439.44|437.24|439.53|437.33|439.44|437.24|0
1626891220000|2021-07-21 18:13:40|439.26|437.06|439.26|437.06|439.44|437.24|439.26|437.06|0
1626891230000|2021-07-21 18:13:50|439.35|437.15|439.26|437.06|439.35|437.15|439.26|437.06|0
1626891240000|2021-07-21 18:14:00|439.07|436.87|439.07|436.87|439.07|436.87|439.07|436.87|0
1626891260000|2021-07-21 18:14:20|438.89|436.69|438.89|436.69|438.89|436.69|438.89|436.69|0
1626891310000|2021-07-21 18:15:10|438.71|436.51|438.89|436.69|438.89|436.69|438.71|436.51|0
1626891320000|2021-07-21 18:15:20|439.07|436.87|439.44|437.24|439.44|437.24|439.07|436.87|0
1626891330000|2021-07-21 18:15:30|439.26|437.06|439.26|437.06|439.26|437.06|439.26|437.06|0
1626891350000|2021-07-21 18:15:50|439.07|436.87|438.89|436.69|439.07|436.87|438.89|436.69|0
1626891360000|2021-07-21 18:16:00|439.07|436.87|439.26|437.06|439.26|437.06|439.07|436.87|0
1626891390000|2021-07-21 18:16:30|439.07|436.87|439.07|436.87|439.26|437.06|439.07|436.87|0
1626891410000|2021-07-21 18:16:50|438.89|436.69|439.07|436.87|439.07|436.87|438.89|436.69|0
1626891420000|2021-07-21 18:17:00|438.89|436.69|438.98|436.78|438.98|436.78|438.89|436.69|0
1626891430000|2021-07-21 18:17:10|438.89|436.69|439.07|436.87|439.07|436.87|438.89|436.69|0
1626891440000|2021-07-21 18:17:20|438.98|436.78|439.07|436.87|439.07|436.87|438.98|436.78|0
1626891450000|2021-07-21 18:17:30|439.16|436.96|439.07|436.87|439.16|436.96|439.07|436.87|0
1626891460000|2021-07-21 18:17:40|438.89|436.69|438.89|436.69|438.89|436.69|438.89|436.69|0
1626891470000|2021-07-21 18:17:50|439.07|436.87|439.07|436.87|439.07|436.87|438.89|436.69|0
1626891480000|2021-07-21 18:18:00|438.89|436.69|438.89|436.69|438.89|436.69|438.89|436.69|0
1626891490000|2021-07-21 18:18:10|438.52|436.32|438.7|436.5|438.7|436.5|438.52|436.32|0
1626891500000|2021-07-21 18:18:20|438.52|436.32|438.52|436.32|438.52|436.32|438.52|436.32|0
1626891510000|2021-07-21 18:18:30|438.61|436.41|438.52|436.32|438.61|436.41|438.52|436.32|0
1626891530000|2021-07-21 18:18:50|438.34|436.14|438.52|436.32|438.52|436.32|438.34|436.14|0
1626891540000|2021-07-21 18:19:00|438.34|436.14|438.52|436.32|438.52|436.32|438.34|436.14|0
1626891560000|2021-07-21 18:19:20|438.34|436.14|438.52|436.32|438.52|436.32|438.34|436.14|0
1626891580000|2021-07-21 18:19:40|438.34|436.14|438.34|436.14|438.34|436.14|438.34|436.14|0
1626891590000|2021-07-21 18:19:50|438.15|435.95|438.34|436.14|438.34|436.14|438.15|435.95|0
1626891600000|2021-07-21 18:20:00|438.52|436.32|438.34|436.14|438.52|436.32|438.34|436.14|0
1626891610000|2021-07-21 18:20:10|438.24|436.04|438.15|435.95|438.24|436.04|438.15|435.95|0
1626891620000|2021-07-21 18:20:20|438.34|436.14|438.34|436.14|438.34|436.14|438.24|436.04|0
1626891630000|2021-07-21 18:20:30|438.15|435.95|438.15|435.95|438.34|436.14|438.15|435.95|0
1626891640000|2021-07-21 18:20:40|438.34|436.14|438.15|435.95|438.34|436.14|438.15|435.95|0
1626891660000|2021-07-21 18:21:00|438.33|436.13|438.7|436.5|438.7|436.5|438.33|436.13|0
1626891680000|2021-07-21 18:21:20|438.79|436.59|438.7|436.5|438.89|436.69|438.7|436.5|0
1626891690000|2021-07-21 18:21:30|438.79|436.59|438.61|436.41|438.79|436.59|438.61|436.41|0
1626891700000|2021-07-21 18:21:40|438.52|436.32|438.52|436.32|438.52|436.32|438.52|436.32|0
1626891710000|2021-07-21 18:21:50|438.33|436.13|438.52|436.32|438.52|436.32|438.33|436.13|0
1626891720000|2021-07-21 18:22:00|438.42|436.22|438.33|436.13|438.42|436.22|438.33|436.13|0
1626891740000|2021-07-21 18:22:20|438.52|436.32|438.61|436.41|438.7|436.5|438.52|436.32|0
1626891750000|2021-07-21 18:22:30|438.52|436.32|438.52|436.32|438.7|436.5|438.52|436.32|0
1626891760000|2021-07-21 18:22:40|438.61|436.41|438.61|436.41|438.61|436.41|438.61|436.41|0
1626891770000|2021-07-21 18:22:50|438.7|436.5|438.52|436.32|438.7|436.5|438.52|436.32|0
1626891780000|2021-07-21 18:23:00|438.7|436.5|438.52|436.32|438.7|436.5|438.52|436.32|0
1626891790000|2021-07-21 18:23:10|438.7|436.5|438.7|436.5|438.7|436.5|438.7|436.5|0
1626891800000|2021-07-21 18:23:20|438.79|436.59|438.89|436.69|438.89|436.69|438.79|436.59|0
1626891830000|2021-07-21 18:23:50|438.79|436.59|438.89|436.69|438.89|436.69|438.79|436.59|0
1626891840000|2021-07-21 18:24:00|439.07|436.87|438.79|436.59|439.07|436.87|438.7|436.5|0
1626891850000|2021-07-21 18:24:10|438.89|436.69|438.89|436.69|438.89|436.69|438.7|436.5|0
1626891860000|2021-07-21 18:24:20|439.07|436.87|439.07|436.87|439.07|436.87|438.89|436.69|0
1626891870000|2021-07-21 18:24:30|438.97|436.77|439.07|436.87|439.07|436.87|438.89|436.69|0
1626891880000|2021-07-21 18:24:40|439.25|437.05|439.07|436.87|439.25|437.05|439.07|436.87|0
1626891890000|2021-07-21 18:24:50|438.97|436.77|438.89|436.69|438.97|436.77|438.89|436.69|0
1626891900000|2021-07-21 18:25:00|439.07|436.87|438.97|436.77|439.07|436.87|438.89|436.69|0
1626891910000|2021-07-21 18:25:10|439.07|436.87|439.25|437.05|439.25|437.05|439.07|436.87|0
1626891930000|2021-07-21 18:25:30|439.44|437.24|439.25|437.05|439.44|437.24|439.25|437.05|0
1626891940000|2021-07-21 18:25:40|439.07|436.87|439.25|437.05|439.25|437.05|439.07|436.87|0
1626891950000|2021-07-21 18:25:50|439.07|436.87|439.07|436.87|439.07|436.87|439.07|436.87|0
1626891960000|2021-07-21 18:26:00|439.25|437.05|439.25|437.05|439.25|437.05|439.25|437.05|0
1626891970000|2021-07-21 18:26:10|439.07|436.87|439.07|436.87|439.07|436.87|439.07|436.87|0
1626891980000|2021-07-21 18:26:20|439.16|436.96|439.07|436.87|439.16|436.96|439.07|436.87|0
1626891990000|2021-07-21 18:26:30|438.88|436.68|438.88|436.68|438.88|436.68|438.88|436.68|0
1626892010000|2021-07-21 18:26:50|438.79|436.59|438.52|436.32|438.79|436.59|438.52|436.32|0
1626892030000|2021-07-21 18:27:10|438.7|436.5|438.7|436.5|438.7|436.5|438.7|436.5|0
1626892040000|2021-07-21 18:27:20|438.88|436.68|438.88|436.68|438.88|436.68|438.88|436.68|0
1626892060000|2021-07-21 18:27:40|439.07|436.87|439.07|436.87|439.07|436.87|439.07|436.87|0
1626892070000|2021-07-21 18:27:50|438.97|436.77|439.16|436.96|439.16|436.96|438.97|436.77|0
1626892080000|2021-07-21 18:28:00|439.25|437.05|439.07|436.87|439.25|437.05|439.07|436.87|0
1626892090000|2021-07-21 18:28:10|439.25|437.05|439.25|437.05|439.25|437.05|439.25|437.05|0
1626892110000|2021-07-21 18:28:30|439.44|437.24|439.25|437.05|439.44|437.24|439.25|437.05|0
1626892120000|2021-07-21 18:28:40|439.44|437.24|439.62|437.42|439.62|437.42|439.44|437.24|0
1626892130000|2021-07-21 18:28:50|439.52|437.32|439.52|437.32|439.52|437.32|439.52|437.32|0
1626892140000|2021-07-21 18:29:00|439.44|437.24|439.62|437.42|439.62|437.42|439.44|437.24|0
1626892160000|2021-07-21 18:29:20|439.8|437.6|439.62|437.42|439.8|437.6|439.62|437.42|0
1626892170000|2021-07-21 18:29:30|439.8|437.6|439.8|437.6|439.8|437.6|439.8|437.6|0
1626892200000|2021-07-21 18:30:00|439.99|437.79|439.99|437.79|439.99|437.79|439.99|437.79|0
1626892210000|2021-07-21 18:30:10|440.17|437.97|440.17|437.97|440.17|437.97|440.17|437.97|0
1626892220000|2021-07-21 18:30:20|440.26|438.06|440.36|438.16|440.36|438.16|440.26|438.06|0
1626892230000|2021-07-21 18:30:30|440.54|438.34|440.54|438.34|440.54|438.34|440.36|438.16|0
1626892250000|2021-07-21 18:30:50|440.36|438.16|440.36|438.16|440.36|438.16|440.36|438.16|0
1626892260000|2021-07-21 18:31:00|440.17|437.97|440.36|438.16|440.36|438.16|440.17|437.97|0
1626892270000|2021-07-21 18:31:10|440.17|437.97|440.17|437.97|440.26|438.06|440.17|437.97|0
1626892280000|2021-07-21 18:31:20|440.36|438.16|440.36|438.16|440.36|438.16|440.36|438.16|0
1626892310000|2021-07-21 18:31:50|440.54|438.34|440.54|438.34|440.54|438.34|440.54|438.34|0
1626892320000|2021-07-21 18:32:00|440.63|438.43|440.73|438.53|440.73|438.53|440.63|438.43|0
1626892330000|2021-07-21 18:32:10|440.91|438.71|440.91|438.71|440.91|438.71|440.73|438.53|0
1626892360000|2021-07-21 18:32:40|441.09|438.89|440.91|438.71|441.09|438.89|440.91|438.71|0
1626892370000|2021-07-21 18:32:50|441|438.8|440.91|438.71|441.09|438.89|440.91|438.71|0
1626892380000|2021-07-21 18:33:00|440.73|438.53|440.73|438.53|440.73|438.53|440.73|438.53|0
1626892390000|2021-07-21 18:33:10|440.54|438.34|440.54|438.34|440.54|438.34|440.54|438.34|0
1626892400000|2021-07-21 18:33:20|440.36|438.16|440.54|438.34|440.54|438.34|440.36|438.16|0
1626892410000|2021-07-21 18:33:30|440.36|438.16|440.17|437.97|440.36|438.16|440.17|437.97|0
1626892440000|2021-07-21 18:34:00|439.99|437.79|439.99|437.79|439.99|437.79|439.8|437.6|0
1626892450000|2021-07-21 18:34:10|440.17|437.97|440.17|437.97|440.36|438.16|440.17|437.97|0
1626892470000|2021-07-21 18:34:30|439.99|437.79|439.99|437.79|439.99|437.79|439.99|437.79|0
1626892480000|2021-07-21 18:34:40|440.36|438.16|440.36|438.16|440.36|438.16|440.17|437.97|0
1626892490000|2021-07-21 18:34:50|440.17|437.97|440.54|438.34|440.54|438.34|440.17|437.97|0
1626892500000|2021-07-21 18:35:00|440.36|438.16|440.54|438.34|440.54|438.34|440.36|438.16|0
1626892510000|2021-07-21 18:35:10|440.72|438.52|440.54|438.34|440.72|438.52|440.54|438.34|0
1626892520000|2021-07-21 18:35:20|440.72|438.52|440.54|438.34|440.72|438.52|440.54|438.34|0
1626892530000|2021-07-21 18:35:30|440.72|438.52|440.72|438.52|440.72|438.52|440.54|438.34|0
1626892540000|2021-07-21 18:35:40|440.54|438.34|440.72|438.52|440.72|438.52|440.54|438.34|0
1626892550000|2021-07-21 18:35:50|440.63|438.43|440.54|438.34|440.63|438.43|440.54|438.34|0
1626892560000|2021-07-21 18:36:00|440.72|438.52|440.72|438.52|440.72|438.52|440.72|438.52|0
1626892570000|2021-07-21 18:36:10|440.54|438.34|440.35|438.15|440.54|438.34|440.35|438.15|0
1626892590000|2021-07-21 18:36:30|440.17|437.97|440.17|437.97|440.17|437.97|440.17|437.97|0
1626892600000|2021-07-21 18:36:40|440.35|438.15|440.35|438.15|440.35|438.15|440.17|437.97|0
1626892610000|2021-07-21 18:36:50|440.17|437.97|440.54|438.34|440.54|438.34|440.17|437.97|0
1626892620000|2021-07-21 18:37:00|439.64|437.44|439.45|437.25|439.64|437.44|439.45|437.25|0
1626892630000|2021-07-21 18:37:10|439.27|437.07|439.13|436.93|441.83|439.63|439.13|436.93|0
1626892640000|2021-07-21 18:37:20|438.94|436.74|438.94|436.74|438.94|436.74|438.94|436.74|0
1626892650000|2021-07-21 18:37:30|439.13|436.93|439.03|436.83|439.13|436.93|438.94|436.74|0
1626892660000|2021-07-21 18:37:40|439.13|436.93|439.31|437.11|439.31|437.11|439.13|436.93|0
1626892670000|2021-07-21 18:37:50|439.5|437.3|439.68|437.48|439.68|437.48|439.31|437.11|0
1626892680000|2021-07-21 18:38:00|439.5|437.3|439.5|437.3|439.5|437.3|439.5|437.3|0
1626892690000|2021-07-21 18:38:10|439.31|437.11|439.22|437.02|439.31|437.11|439.22|437.02|0
1626892700000|2021-07-21 18:38:20|439.13|436.93|439.31|437.11|439.31|437.11|439.13|436.93|0
1626892710000|2021-07-21 18:38:30|439.13|436.93|439.31|437.11|439.31|437.11|439.13|436.93|0
1626892720000|2021-07-21 18:38:40|439.13|436.93|439.22|437.02|439.31|437.11|439.13|436.93|0
1626892730000|2021-07-21 18:38:50|439.13|436.93|439.31|437.11|439.31|437.11|439.13|436.93|0
1626892740000|2021-07-21 18:39:00|439.13|436.93|439.31|437.11|439.31|437.11|439.13|436.93|0
1626892750000|2021-07-21 18:39:10|439.13|436.93|439.31|437.11|439.31|437.11|439.13|436.93|0
1626892760000|2021-07-21 18:39:20|439.5|437.3|439.5|437.3|439.5|437.3|439.5|437.3|0
1626892770000|2021-07-21 18:39:30|439.4|437.2|439.5|437.3|439.5|437.3|439.4|437.2|0
1626892780000|2021-07-21 18:39:40|439.68|437.48|439.5|437.3|439.68|437.48|439.5|437.3|0
1626892790000|2021-07-21 18:39:50|439.68|437.48|439.68|437.48|439.68|437.48|439.68|437.48|0
1626892800000|2021-07-21 18:40:00|439.59|437.39|439.68|437.48|439.68|437.48|439.5|437.3|0
1626892810000|2021-07-21 18:40:10|439.5|437.3|439.68|437.48|439.68|437.48|439.5|437.3|0
1626892820000|2021-07-21 18:40:20|439.87|437.67|439.87|437.67|439.87|437.67|439.87|437.67|0
1626892860000|2021-07-21 18:41:00|439.68|437.48|439.68|437.48|439.68|437.48|439.68|437.48|0
1626892870000|2021-07-21 18:41:10|439.87|437.67|439.87|437.67|439.87|437.67|439.87|437.67|0
1626892880000|2021-07-21 18:41:20|439.68|437.48|439.87|437.67|439.87|437.67|439.68|437.48|0
1626892910000|2021-07-21 18:41:50|439.86|437.66|440.05|437.85|440.05|437.85|439.86|437.66|0
1626892920000|2021-07-21 18:42:00|440.23|438.03|440.6|438.4|440.6|438.4|440.23|438.03|0
1626892930000|2021-07-21 18:42:10|440.42|438.22|440.79|438.59|440.79|438.59|440.42|438.22|0
1626892960000|2021-07-21 18:42:40|440.6|438.4|440.6|438.4|440.6|438.4|440.6|438.4|0
1626892970000|2021-07-21 18:42:50|440.79|438.59|440.6|438.4|440.79|438.59|440.6|438.4|0
1626893000000|2021-07-21 18:43:20|440.42|438.22|440.42|438.22|440.42|438.22|440.42|438.22|0
1626893020000|2021-07-21 18:43:40|440.23|438.03|440.23|438.03|440.23|438.03|440.05|437.85|0
1626893030000|2021-07-21 18:43:50|440.05|437.85|440.05|437.85|440.23|438.03|440.05|437.85|0
1626893040000|2021-07-21 18:44:00|439.95|437.75|439.95|437.75|439.95|437.75|439.95|437.75|0
1626893050000|2021-07-21 18:44:10|440.05|437.85|440.23|438.03|440.23|438.03|440.05|437.85|0
1626893060000|2021-07-21 18:44:20|440.42|438.22|440.42|438.22|440.42|438.22|440.42|438.22|0
1626893070000|2021-07-21 18:44:30|440.23|438.03|440.23|438.03|440.23|438.03|440.23|438.03|0
1626893080000|2021-07-21 18:44:40|440.42|438.22|440.42|438.22|440.42|438.22|440.23|438.03|0
1626893090000|2021-07-21 18:44:50|440.23|438.03|440.23|438.03|440.23|438.03|440.23|438.03|0
1626893100000|2021-07-21 18:45:00|440.42|438.22|440.6|438.4|440.6|438.4|440.42|438.22|0
1626893120000|2021-07-21 18:45:20|440.79|438.59|440.79|438.59|440.79|438.59|440.79|438.59|0
1626893130000|2021-07-21 18:45:30|440.6|438.4|440.6|438.4|440.6|438.4|440.6|438.4|0
1626893140000|2021-07-21 18:45:40|440.79|438.59|440.79|438.59|440.79|438.59|440.79|438.59|0
1626893160000|2021-07-21 18:46:00|440.88|438.68|440.88|438.68|440.88|438.68|440.88|438.68|0
1626893170000|2021-07-21 18:46:10|440.79|438.59|440.6|438.4|440.79|438.59|440.6|438.4|0
1626893180000|2021-07-21 18:46:20|440.42|438.22|440.6|438.4|440.6|438.4|440.42|438.22|0
1626893190000|2021-07-21 18:46:30|440.42|438.22|440.6|438.4|440.6|438.4|440.23|438.03|0
1626893220000|2021-07-21 18:47:00|440.42|438.22|440.42|438.22|440.42|438.22|440.42|438.22|0
1626893260000|2021-07-21 18:47:40|440.6|438.4|440.51|438.31|440.6|438.4|440.42|438.22|0
1626893270000|2021-07-21 18:47:50|440.42|438.22|440.23|438.03|440.42|438.22|440.23|438.03|0
1626893290000|2021-07-21 18:48:10|440.05|437.85|440.05|437.85|440.05|437.85|440.05|437.85|0
1626893300000|2021-07-21 18:48:20|440.23|438.03|440.23|438.03|440.23|438.03|440.23|438.03|0
1626893310000|2021-07-21 18:48:30|440.05|437.85|440.23|438.03|440.23|438.03|440.05|437.85|0
1626893320000|2021-07-21 18:48:40|440.05|437.85|440.05|437.85|440.05|437.85|440.05|437.85|0
1626893380000|2021-07-21 18:49:40|439.86|437.66|440.05|437.85|440.05|437.85|439.86|437.66|0
1626893400000|2021-07-21 18:50:00|440.23|438.03|440.42|438.22|440.42|438.22|440.23|438.03|0
1626893410000|2021-07-21 18:50:10|440.6|438.4|440.6|438.4|440.79|438.59|440.6|438.4|0
1626893420000|2021-07-21 18:50:20|440.42|438.22|440.42|438.22|440.42|438.22|440.42|438.22|0
1626893480000|2021-07-21 18:51:20|440.6|438.4|440.6|438.4|440.6|438.4|440.6|438.4|0
1626893490000|2021-07-21 18:51:30|440.41|438.21|440.23|438.03|440.41|438.21|440.23|438.03|0
1626893510000|2021-07-21 18:51:50|440.13|437.93|440.05|437.85|440.13|437.93|440.05|437.85|0
1626893520000|2021-07-21 18:52:00|440.23|438.03|440.23|438.03|440.23|438.03|440.05|437.85|0
1626893530000|2021-07-21 18:52:10|440.41|438.21|440.23|438.03|440.41|438.21|440.23|438.03|0
1626893560000|2021-07-21 18:52:40|440.41|438.21|440.41|438.21|440.41|438.21|440.41|438.21|0
1626893570000|2021-07-21 18:52:50|440.23|438.03|440.23|438.03|440.23|438.03|440.23|438.03|0
1626893590000|2021-07-21 18:53:10|440.41|438.21|440.41|438.21|440.41|438.21|440.41|438.21|0
1626893600000|2021-07-21 18:53:20|440.23|438.03|440.23|438.03|440.23|438.03|440.23|438.03|0
1626893610000|2021-07-21 18:53:30|440.41|438.21|440.41|438.21|440.41|438.21|440.41|438.21|0
1626893620000|2021-07-21 18:53:40|440.23|438.03|440.23|438.03|440.23|438.03|440.23|438.03|0
1626893640000|2021-07-21 18:54:00|440.13|437.93|440.23|438.03|440.23|438.03|440.13|437.93|0
1626893660000|2021-07-21 18:54:20|440.04|437.84|440.04|437.84|440.04|437.84|440.04|437.84|0
1626893680000|2021-07-21 18:54:40|440.23|438.03|440.23|438.03|440.23|438.03|440.04|437.84|0
1626893690000|2021-07-21 18:54:50|440.04|437.84|440.23|438.03|440.23|438.03|440.04|437.84|0
1626893700000|2021-07-21 18:55:00|440.04|437.84|440.04|437.84|440.04|437.84|440.04|437.84|0
1626893720000|2021-07-21 18:55:20|440.23|438.03|440.23|438.03|440.23|438.03|440.23|438.03|0
1626893760000|2021-07-21 18:56:00|440.41|438.21|440.23|438.03|440.41|438.21|440.23|438.03|0
1626893790000|2021-07-21 18:56:30|440.32|438.12|440.41|438.21|440.41|438.21|440.32|438.12|0
1626893800000|2021-07-21 18:56:40|440.23|438.03|440.23|438.03|440.23|438.03|440.23|438.03|0
1626893820000|2021-07-21 18:57:00|440.04|437.84|440.23|438.03|440.23|438.03|440.04|437.84|0
1626893830000|2021-07-21 18:57:10|440.41|438.21|440.41|438.21|440.41|438.21|440.41|438.21|0
1626893840000|2021-07-21 18:57:20|440.23|438.03|440.23|438.03|440.23|438.03|440.23|438.03|0
1626893850000|2021-07-21 18:57:30|440.41|438.21|440.41|438.21|440.41|438.21|440.23|438.03|0
1626893880000|2021-07-21 18:58:00|440.23|438.03|440.23|438.03|440.23|438.03|440.23|438.03|0
1626893910000|2021-07-21 18:58:30|440.41|438.21|440.23|438.03|440.41|438.21|440.23|438.03|0
1626893920000|2021-07-21 18:58:40|440.32|438.12|440.41|438.21|440.41|438.21|440.23|438.03|0
1626893930000|2021-07-21 18:58:50|440.23|438.03|440.41|438.21|440.41|438.21|440.23|438.03|0
1626893960000|2021-07-21 18:59:20|440.5|438.3|440.5|438.3|440.5|438.3|440.5|438.3|0
1626893970000|2021-07-21 18:59:30|440.6|438.4|440.41|438.21|440.6|438.4|440.41|438.21|0
1626893980000|2021-07-21 18:59:40|440.6|438.4|440.6|438.4|440.6|438.4|440.6|438.4|0
1626893990000|2021-07-21 18:59:50|440.78|438.58|440.97|438.77|440.97|438.77|440.78|438.58|0
1626894000000|2021-07-21 19:00:00|440.78|438.58|440.78|438.58|440.78|438.58|440.78|438.58|0
1626894010000|2021-07-21 19:00:10|440.6|438.4|440.6|438.4|440.6|438.4|440.6|438.4|0
1626894020000|2021-07-21 19:00:20|440.78|438.58|440.78|438.58|440.78|438.58|440.78|438.58|0
1626894030000|2021-07-21 19:00:30|440.87|438.67|440.78|438.58|440.87|438.67|440.78|438.58|0
1626894040000|2021-07-21 19:00:40|440.6|438.4|440.6|438.4|440.6|438.4|440.6|438.4|0
1626894050000|2021-07-21 19:00:50|440.78|438.58|440.6|438.4|440.78|438.58|440.6|438.4|0
1626894060000|2021-07-21 19:01:00|440.78|438.58|440.78|438.58|440.78|438.58|440.78|438.58|0
1626894070000|2021-07-21 19:01:10|440.97|438.77|440.78|438.58|440.97|438.77|440.78|438.58|0
1626894100000|2021-07-21 19:01:40|440.96|438.76|440.96|438.76|440.96|438.76|440.96|438.76|0
1626894110000|2021-07-21 19:01:50|440.78|438.58|440.78|438.58|440.78|438.58|440.78|438.58|0
1626894120000|2021-07-21 19:02:00|440.96|438.76|440.96|438.76|440.96|438.76|440.96|438.76|0
1626894130000|2021-07-21 19:02:10|441.15|438.95|441.15|438.95|441.15|438.95|440.96|438.76|0
1626894160000|2021-07-21 19:02:40|441.33|439.13|441.33|439.13|441.33|439.13|441.33|439.13|0
1626894180000|2021-07-21 19:03:00|441.15|438.95|440.96|438.76|441.15|438.95|440.96|438.76|0
1626894190000|2021-07-21 19:03:10|440.78|438.58|440.87|438.67|440.87|438.67|440.78|438.58|0
1626894200000|2021-07-21 19:03:20|440.78|438.58|440.78|438.58|440.78|438.58|440.78|438.58|0
1626894210000|2021-07-21 19:03:30|440.59|438.39|440.68|438.48|440.68|438.48|440.59|438.39|0
1626894220000|2021-07-21 19:03:40|440.59|438.39|440.59|438.39|440.59|438.39|440.59|438.39|0
1626894230000|2021-07-21 19:03:50|440.41|438.21|440.59|438.39|440.59|438.39|440.41|438.21|0
1626894240000|2021-07-21 19:04:00|440.78|438.58|440.78|438.58|440.78|438.58|440.78|438.58|0
1626894250000|2021-07-21 19:04:10|440.96|438.76|440.96|438.76|440.96|438.76|440.96|438.76|0
1626894280000|2021-07-21 19:04:40|441.15|438.95|441.15|438.95|441.15|438.95|440.96|438.76|0
1626894300000|2021-07-21 19:05:00|441.33|439.13|441.33|439.13|441.33|439.13|441.33|439.13|0
1626894310000|2021-07-21 19:05:10|441.52|439.32|441.7|439.5|441.7|439.5|441.52|439.32|0
1626894320000|2021-07-21 19:05:20|441.52|439.32|441.52|439.32|441.52|439.32|441.52|439.32|0
1626894330000|2021-07-21 19:05:30|441.33|439.13|441.33|439.13|441.33|439.13|441.33|439.13|0
1626894350000|2021-07-21 19:05:50|441.42|439.22|441.52|439.32|441.52|439.32|441.33|439.13|0
1626894360000|2021-07-21 19:06:00|441.33|439.13|441.33|439.13|441.33|439.13|441.33|439.13|0
1626894390000|2021-07-21 19:06:30|441.24|439.04|441.24|439.04|441.24|439.04|441.24|439.04|0
1626894400000|2021-07-21 19:06:40|441.15|438.95|440.96|438.76|441.33|439.13|440.96|438.76|0
1626894410000|2021-07-21 19:06:50|441.15|438.95|441.33|439.13|441.33|439.13|441.15|438.95|0
1626894430000|2021-07-21 19:07:10|441.24|439.04|441.24|439.04|441.24|439.04|441.24|439.04|0
1626894440000|2021-07-21 19:07:20|441.15|438.95|441.15|438.95|441.15|438.95|441.15|438.95|0
1626894450000|2021-07-21 19:07:30|441.33|439.13|441.33|439.13|441.33|439.13|441.33|439.13|0
1626894490000|2021-07-21 19:08:10|441.42|439.22|441.33|439.13|441.42|439.22|441.33|439.13|0
1626894500000|2021-07-21 19:08:20|441.52|439.32|441.52|439.32|441.52|439.32|441.52|439.32|0
1626894510000|2021-07-21 19:08:30|441.7|439.5|441.89|439.69|441.89|439.69|441.7|439.5|0
1626894520000|2021-07-21 19:08:40|441.7|439.5|441.7|439.5|441.7|439.5|441.7|439.5|0
1626894530000|2021-07-21 19:08:50|441.89|439.69|441.89|439.69|441.89|439.69|441.89|439.69|0
1626894550000|2021-07-21 19:09:10|441.7|439.5|441.89|439.69|441.89|439.69|441.7|439.5|0
1626894560000|2021-07-21 19:09:20|442.07|439.87|442.07|439.87|442.07|439.87|442.07|439.87|0
1626894590000|2021-07-21 19:09:50|441.89|439.69|442.07|439.87|442.07|439.87|441.89|439.69|0
1626894600000|2021-07-21 19:10:00|441.89|439.69|442.26|440.06|442.26|440.06|441.89|439.69|0
1626894610000|2021-07-21 19:10:10|442.07|439.87|442.26|440.06|442.26|440.06|442.07|439.87|0
1626894630000|2021-07-21 19:10:30|442.44|440.24|442.44|440.24|442.44|440.24|442.44|440.24|0
1626894640000|2021-07-21 19:10:40|442.26|440.06|442.26|440.06|442.26|440.06|442.26|440.06|0
1626894650000|2021-07-21 19:10:50|442.07|439.87|442.26|440.06|442.26|440.06|442.07|439.87|0
1626894670000|2021-07-21 19:11:10|442.07|439.87|442.07|439.87|442.07|439.87|442.07|439.87|0
1626894680000|2021-07-21 19:11:20|441.89|439.69|441.89|439.69|441.89|439.69|441.89|439.69|0
1626894700000|2021-07-21 19:11:40|442.07|439.87|442.07|439.87|442.07|439.87|442.07|439.87|0
1626894710000|2021-07-21 19:11:50|441.89|439.69|441.89|439.69|441.89|439.69|441.89|439.69|0
1626894720000|2021-07-21 19:12:00|442.07|439.87|442.07|439.87|442.07|439.87|442.07|439.87|0
1626894740000|2021-07-21 19:12:20|441.89|439.69|441.89|439.69|441.89|439.69|441.89|439.69|0
1626894750000|2021-07-21 19:12:30|442.07|439.87|442.07|439.87|442.07|439.87|442.07|439.87|0
1626894780000|2021-07-21 19:13:00|442.26|440.06|442.26|440.06|442.26|440.06|442.26|440.06|0
1626894790000|2021-07-21 19:13:10|442.07|439.87|442.07|439.87|442.07|439.87|442.07|439.87|0
1626894840000|2021-07-21 19:14:00|441.88|439.68|441.7|439.5|441.88|439.68|441.7|439.5|0
1626894850000|2021-07-21 19:14:10|441.51|439.31|441.51|439.31|441.51|439.31|441.51|439.31|0
1626894860000|2021-07-21 19:14:20|441.7|439.5|441.51|439.31|441.7|439.5|441.51|439.31|0
1626894870000|2021-07-21 19:14:30|441.42|439.22|441.51|439.31|441.51|439.31|441.42|439.22|0
1626894880000|2021-07-21 19:14:40|441.33|439.13|440.77|438.57|441.33|439.13|440.77|438.57|0
1626894890000|2021-07-21 19:14:50|440.96|438.76|440.96|438.76|440.96|438.76|440.96|438.76|0
1626894900000|2021-07-21 19:15:00|441.14|438.94|441.14|438.94|441.14|438.94|441.14|438.94|0
1626894910000|2021-07-21 19:15:10|441.33|439.13|441.33|439.13|441.33|439.13|441.14|438.94|0
1626894920000|2021-07-21 19:15:20|441.14|438.94|441.14|438.94|441.14|438.94|440.96|438.76|0
1626894930000|2021-07-21 19:15:30|440.96|438.76|440.96|438.76|440.96|438.76|440.96|438.76|0
1626894940000|2021-07-21 19:15:40|441.14|438.94|441.14|438.94|441.14|438.94|441.14|438.94|0
1626894960000|2021-07-21 19:16:00|440.96|438.76|440.96|438.76|440.96|438.76|440.96|438.76|0
1626894970000|2021-07-21 19:16:10|441.14|438.94|441.51|439.31|441.51|439.31|441.14|438.94|0
1626894980000|2021-07-21 19:16:20|441.33|439.13|441.33|439.13|441.33|439.13|441.14|438.94|0
1626894990000|2021-07-21 19:16:30|441.42|439.22|441.51|439.31|441.51|439.31|441.33|439.13|0
1626895020000|2021-07-21 19:17:00|441.7|439.5|441.7|439.5|441.7|439.5|441.7|439.5|0
1626895030000|2021-07-21 19:17:10|441.51|439.31|441.7|439.5|441.7|439.5|441.51|439.31|0
1626895040000|2021-07-21 19:17:20|441.51|439.31|441.51|439.31|441.51|439.31|441.51|439.31|0
1626895050000|2021-07-21 19:17:30|441.42|439.22|441.42|439.22|441.42|439.22|441.42|439.22|0
1626895060000|2021-07-21 19:17:40|441.51|439.31|441.7|439.5|441.7|439.5|441.51|439.31|0
1626895070000|2021-07-21 19:17:50|441.88|439.68|441.88|439.68|441.88|439.68|441.88|439.68|0
1626895080000|2021-07-21 19:18:00|442.07|439.87|441.88|439.68|442.07|439.87|441.88|439.68|0
1626895090000|2021-07-21 19:18:10|441.97|439.77|442.07|439.87|442.07|439.87|441.88|439.68|0
1626895100000|2021-07-21 19:18:20|442.16|439.96|442.25|440.05|442.25|440.05|442.16|439.96|0
1626895110000|2021-07-21 19:18:30|442.44|440.24|442.44|440.24|442.44|440.24|442.44|440.24|0
1626895120000|2021-07-21 19:18:40|442.62|440.42|442.44|440.24|442.62|440.42|442.44|440.24|0
1626895140000|2021-07-21 19:19:00|442.25|440.05|442.25|440.05|442.25|440.05|442.25|440.05|0
1626895160000|2021-07-21 19:19:20|442.16|439.96|442.07|439.87|442.16|439.96|442.07|439.87|0
1626895170000|2021-07-21 19:19:30|442.16|439.96|442.25|440.05|442.25|440.05|442.16|439.96|0
1626895190000|2021-07-21 19:19:50|442.07|439.87|442.07|439.87|442.07|439.87|442.07|439.87|0
1626895200000|2021-07-21 19:20:00|442.25|440.05|442.07|439.87|442.25|440.05|442.07|439.87|0
1626895210000|2021-07-21 19:20:10|442.25|440.05|442.07|439.87|442.25|440.05|442.07|439.87|0
1626895220000|2021-07-21 19:20:20|442.25|440.05|442.16|439.96|442.25|440.05|442.07|439.87|0
1626895230000|2021-07-21 19:20:30|442.07|439.87|442.07|439.87|442.07|439.87|442.07|439.87|0
1626895250000|2021-07-21 19:20:50|442.25|440.05|442.25|440.05|442.25|440.05|442.25|440.05|0
1626895260000|2021-07-21 19:21:00|442.07|439.87|442.25|440.05|442.25|440.05|442.07|439.87|0
1626895270000|2021-07-21 19:21:10|442.07|439.87|442.25|440.05|442.25|440.05|442.07|439.87|0
1626895280000|2021-07-21 19:21:20|442.44|440.24|442.44|440.24|442.44|440.24|442.25|440.05|0
1626895290000|2021-07-21 19:21:30|442.25|440.05|442.25|440.05|442.25|440.05|442.25|440.05|0
1626895310000|2021-07-21 19:21:50|442.07|439.87|442.25|440.05|442.25|440.05|442.07|439.87|0
1626895320000|2021-07-21 19:22:00|442.07|439.87|442.07|439.87|442.25|440.05|442.07|439.87|0
1626895330000|2021-07-21 19:22:10|442.15|439.95|442.25|440.05|442.25|440.05|442.07|439.87|0
1626895340000|2021-07-21 19:22:20|442.07|439.87|442.07|439.87|442.07|439.87|442.07|439.87|0
1626895350000|2021-07-21 19:22:30|442.25|440.05|442.07|439.87|442.25|440.05|442.07|439.87|0
1626895360000|2021-07-21 19:22:40|442.25|440.05|442.07|439.87|442.25|440.05|442.07|439.87|0
1626895390000|2021-07-21 19:23:10|441.88|439.68|442.07|439.87|442.07|439.87|441.88|439.68|0
1626895410000|2021-07-21 19:23:30|441.88|439.68|441.88|439.68|441.88|439.68|441.88|439.68|0
1626895430000|2021-07-21 19:23:50|441.78|439.58|441.88|439.68|441.88|439.68|441.78|439.58|0
1626895440000|2021-07-21 19:24:00|442.07|439.87|441.88|439.68|442.07|439.87|441.88|439.68|0
1626895460000|2021-07-21 19:24:20|441.69|439.49|441.88|439.68|441.88|439.68|441.69|439.49|0
1626895470000|2021-07-21 19:24:30|441.69|439.49|441.69|439.49|441.69|439.49|441.69|439.49|0
1626895480000|2021-07-21 19:24:40|441.51|439.31|441.51|439.31|441.69|439.49|441.51|439.31|0
1626895490000|2021-07-21 19:24:50|441.69|439.49|441.69|439.49|441.69|439.49|441.69|439.49|0
1626895500000|2021-07-21 19:25:00|441.51|439.31|441.69|439.49|441.69|439.49|441.51|439.31|0
1626895510000|2021-07-21 19:25:10|441.88|439.68|441.88|439.68|441.88|439.68|441.88|439.68|0
1626895520000|2021-07-21 19:25:20|441.69|439.49|441.69|439.49|441.69|439.49|441.51|439.31|0
1626895530000|2021-07-21 19:25:30|441.51|439.31|441.51|439.31|441.51|439.31|441.51|439.31|0
1626895540000|2021-07-21 19:25:40|441.32|439.12|441.14|438.94|441.32|439.12|441.14|438.94|0
1626895550000|2021-07-21 19:25:50|440.95|438.75|440.95|438.75|441.14|438.94|440.95|438.75|0
1626895570000|2021-07-21 19:26:10|440.77|438.57|440.77|438.57|440.77|438.57|440.77|438.57|0
1626895590000|2021-07-21 19:26:30|440.58|438.38|440.67|438.47|440.77|438.57|440.58|438.38|0
1626895600000|2021-07-21 19:26:40|440.77|438.57|440.77|438.57|440.77|438.57|440.58|438.38|0
1626895610000|2021-07-21 19:26:50|440.58|438.38|440.58|438.38|440.58|438.38|440.58|438.38|0
1626895620000|2021-07-21 19:27:00|440.77|438.57|440.77|438.57|440.77|438.57|440.77|438.57|0
1626895630000|2021-07-21 19:27:10|440.58|438.38|440.58|438.38|440.58|438.38|440.58|438.38|0
1626895640000|2021-07-21 19:27:20|440.4|438.2|440.4|438.2|440.4|438.2|440.4|438.2|0
1626895650000|2021-07-21 19:27:30|440.58|438.38|440.03|437.83|440.58|438.38|440.03|437.83|0
1626895660000|2021-07-21 19:27:40|440.21|438.01|440.21|438.01|440.21|438.01|440.03|437.83|0
1626895670000|2021-07-21 19:27:50|440.03|437.83|440.4|438.2|440.4|438.2|440.03|437.83|0
1626895680000|2021-07-21 19:28:00|440.21|438.01|440.21|438.01|440.21|438.01|440.21|438.01|0
1626895690000|2021-07-21 19:28:10|440.03|437.83|440.03|437.83|440.21|438.01|440.03|437.83|0
1626895730000|2021-07-21 19:28:50|440.21|438.01|440.03|437.83|440.21|438.01|440.03|437.83|0
1626895740000|2021-07-21 19:29:00|440.21|438.01|440.21|438.01|440.21|438.01|440.21|438.01|0
1626895750000|2021-07-21 19:29:10|440.4|438.2|440.4|438.2|440.4|438.2|440.4|438.2|0
1626895760000|2021-07-21 19:29:20|440.21|438.01|440.4|438.2|440.4|438.2|440.21|438.01|0
1626895770000|2021-07-21 19:29:30|440.3|438.1|440.4|438.2|440.4|438.2|440.3|438.1|0
1626895780000|2021-07-21 19:29:40|440.58|438.38|440.58|438.38|440.58|438.38|440.58|438.38|0
1626895800000|2021-07-21 19:30:00|440.4|438.2|440.4|438.2|440.4|438.2|440.4|438.2|0
1626895810000|2021-07-21 19:30:10|440.58|438.38|440.58|438.38|440.58|438.38|440.4|438.2|0
1626895820000|2021-07-21 19:30:20|440.77|438.57|440.77|438.57|440.77|438.57|440.77|438.57|0
1626895830000|2021-07-21 19:30:30|440.58|438.38|440.77|438.57|440.77|438.57|440.58|438.38|0
1626895840000|2021-07-21 19:30:40|440.58|438.38|440.58|438.38|440.58|438.38|440.58|438.38|0
1626895850000|2021-07-21 19:30:50|440.49|438.29|440.21|438.01|440.49|438.29|440.21|438.01|0
1626895860000|2021-07-21 19:31:00|440.03|437.83|440.3|438.1|440.3|438.1|440.03|437.83|0
1626895870000|2021-07-21 19:31:10|440.21|438.01|440.58|438.38|440.58|438.38|440.21|438.01|0
1626895880000|2021-07-21 19:31:20|440.77|438.57|440.95|438.75|440.95|438.75|440.77|438.57|0
1626895890000|2021-07-21 19:31:30|441.14|438.94|441.14|438.94|441.32|439.12|441.14|438.94|0
1626895900000|2021-07-21 19:31:40|441.32|439.12|441.14|438.94|441.32|439.12|441.14|438.94|0
1626895910000|2021-07-21 19:31:50|441.32|439.12|441.32|439.12|441.32|439.12|441.14|438.94|0
1626895920000|2021-07-21 19:32:00|441.41|439.21|441.51|439.31|441.51|439.31|441.41|439.21|0
1626895930000|2021-07-21 19:32:10|441.32|439.12|441.32|439.12|441.32|439.12|441.14|438.94|0
1626895960000|2021-07-21 19:32:40|441.51|439.31|441.32|439.12|441.51|439.31|441.32|439.12|0
1626895970000|2021-07-21 19:32:50|441.51|439.31|441.51|439.31|441.51|439.31|441.41|439.21|0
1626895980000|2021-07-21 19:33:00|441.69|439.49|441.69|439.49|441.69|439.49|441.69|439.49|0
1626895990000|2021-07-21 19:33:10|441.51|439.31|441.32|439.12|441.51|439.31|441.32|439.12|0
1626896000000|2021-07-21 19:33:20|441.51|439.31|441.69|439.49|441.69|439.49|441.51|439.31|0
1626896010000|2021-07-21 19:33:30|441.51|439.31|441.69|439.49|441.88|439.68|441.51|439.31|0
1626896020000|2021-07-21 19:33:40|441.78|439.58|441.69|439.49|441.78|439.58|441.69|439.49|0
1626896030000|2021-07-21 19:33:50|441.78|439.58|441.51|439.31|441.78|439.58|441.51|439.31|0
1626896040000|2021-07-21 19:34:00|441.69|439.49|441.69|439.49|441.69|439.49|441.69|439.49|0
1626896050000|2021-07-21 19:34:10|441.51|439.31|441.5|439.3|441.51|439.31|441.5|439.3|0
1626896060000|2021-07-21 19:34:20|441.32|439.12|441.32|439.12|441.32|439.12|441.32|439.12|0
1626896070000|2021-07-21 19:34:30|441.5|439.3|441.32|439.12|441.5|439.3|441.32|439.12|0
1626896080000|2021-07-21 19:34:40|441.5|439.3|441.69|439.49|441.69|439.49|441.5|439.3|0
1626896100000|2021-07-21 19:35:00|441.87|439.67|441.87|439.67|441.87|439.67|441.87|439.67|0
1626896110000|2021-07-21 19:35:10|441.69|439.49|441.69|439.49|441.69|439.49|441.69|439.49|0
1626896120000|2021-07-21 19:35:20|441.59|439.39|441.87|439.67|441.87|439.67|441.59|439.39|0
1626896140000|2021-07-21 19:35:40|441.69|439.49|442.06|439.86|442.06|439.86|441.69|439.49|0
1626896150000|2021-07-21 19:35:50|441.87|439.67|441.87|439.67|441.87|439.67|441.87|439.67|0
1626896160000|2021-07-21 19:36:00|441.78|439.58|441.78|439.58|441.78|439.58|441.69|439.49|0
1626896170000|2021-07-21 19:36:10|441.87|439.67|441.69|439.49|441.87|439.67|441.69|439.49|0
1626896180000|2021-07-21 19:36:20|441.87|439.67|441.87|439.67|442.06|439.86|441.87|439.67|0
1626896190000|2021-07-21 19:36:30|441.69|439.49|441.69|439.49|441.69|439.49|441.69|439.49|0
1626896200000|2021-07-21 19:36:40|441.59|439.39|441.5|439.3|441.59|439.39|441.5|439.3|0
1626896220000|2021-07-21 19:37:00|441.69|439.49|441.69|439.49|441.69|439.49|441.5|439.3|0
1626896240000|2021-07-21 19:37:20|441.5|439.3|441.5|439.3|441.5|439.3|441.5|439.3|0
1626896250000|2021-07-21 19:37:30|441.32|439.12|441.13|438.93|441.5|439.3|441.13|438.93|0
1626896260000|2021-07-21 19:37:40|441.32|439.12|441.32|439.12|441.32|439.12|441.32|439.12|0
1626896290000|2021-07-21 19:38:10|441.13|438.93|441.04|438.84|441.13|438.93|440.95|438.75|0
1626896300000|2021-07-21 19:38:20|440.95|438.75|440.39|438.19|440.95|438.75|440.39|438.19|0
1626896310000|2021-07-21 19:38:30|440.21|438.01|440.02|437.82|440.39|438.19|440.02|437.82|0
1626896320000|2021-07-21 19:38:40|439.84|437.64|440.02|437.82|440.02|437.82|439.84|437.64|0
1626896330000|2021-07-21 19:38:50|440.21|438.01|440.21|438.01|440.21|438.01|440.21|438.01|0
1626896340000|2021-07-21 19:39:00|440.02|437.82|440.11|437.91|440.11|437.91|439.84|437.64|0
1626896350000|2021-07-21 19:39:10|440.21|438.01|440.21|438.01|440.39|438.19|440.21|438.01|0
1626896360000|2021-07-21 19:39:20|440.02|437.82|440.39|438.19|440.39|438.19|440.02|437.82|0
1626896370000|2021-07-21 19:39:30|440.21|438.01|440.39|438.19|440.39|438.19|440.21|438.01|0
1626896380000|2021-07-21 19:39:40|440.02|437.82|440.02|437.82|440.02|437.82|439.84|437.64|0
1626896390000|2021-07-21 19:39:50|439.84|437.64|439.65|437.45|439.84|437.64|439.65|437.45|0
1626896400000|2021-07-21 19:40:00|439.84|437.64|439.65|437.45|439.84|437.64|439.65|437.45|0
1626896410000|2021-07-21 19:40:10|439.84|437.64|439.84|437.64|439.84|437.64|439.65|437.45|0
1626896420000|2021-07-21 19:40:20|440.02|437.82|439.65|437.45|440.02|437.82|439.65|437.45|0
1626896430000|2021-07-21 19:40:30|439.84|437.64|439.65|437.45|439.84|437.64|439.65|437.45|0
1626896450000|2021-07-21 19:40:50|439.47|437.27|439.84|437.64|439.84|437.64|439.47|437.27|0
1626896460000|2021-07-21 19:41:00|439.65|437.45|439.65|437.45|439.65|437.45|439.65|437.45|0
1626896470000|2021-07-21 19:41:10|439.84|437.64|440.21|438.01|440.3|438.1|439.84|437.64|0
1626896480000|2021-07-21 19:41:20|440.39|438.19|440.58|438.38|440.58|438.38|440.39|438.19|0
1626896490000|2021-07-21 19:41:30|440.76|438.56|440.76|438.56|440.76|438.56|440.76|438.56|0
1626896500000|2021-07-21 19:41:40|440.58|438.38|440.67|438.47|440.76|438.56|440.58|438.38|0
1626896510000|2021-07-21 19:41:50|440.76|438.56|440.58|438.38|440.76|438.56|440.58|438.38|0
1626896520000|2021-07-21 19:42:00|440.39|438.19|440.21|438.01|440.39|438.19|440.21|438.01|0
1626896530000|2021-07-21 19:42:10|440.39|438.19|440.39|438.19|440.58|438.38|440.39|438.19|0
1626896540000|2021-07-21 19:42:20|440.48|438.28|440.58|438.38|440.58|438.38|440.48|438.28|0
1626896550000|2021-07-21 19:42:30|440.48|438.28|440.58|438.38|440.58|438.38|440.48|438.28|0
1626896560000|2021-07-21 19:42:40|440.39|438.19|440.58|438.38|440.58|438.38|440.39|438.19|0
1626896570000|2021-07-21 19:42:50|440.39|438.19|440.39|438.19|440.39|438.19|440.39|438.19|0
1626896580000|2021-07-21 19:43:00|440.21|438.01|440.11|437.91|440.21|438.01|440.02|437.82|0
1626896590000|2021-07-21 19:43:10|440.02|437.82|440.02|437.82|440.02|437.82|440.02|437.82|0
1626896600000|2021-07-21 19:43:20|439.84|437.64|440.21|438.01|440.21|438.01|439.84|437.64|0
1626896610000|2021-07-21 19:43:30|440.39|438.19|440.58|438.38|440.58|438.38|440.39|438.19|0
1626896620000|2021-07-21 19:43:40|440.48|438.28|440.39|438.19|440.48|438.28|440.39|438.19|0
1626896630000|2021-07-21 19:43:50|440.21|438.01|440.21|438.01|440.21|438.01|440.21|438.01|0
1626896640000|2021-07-21 19:44:00|440.02|437.82|440.39|438.19|440.39|438.19|440.02|437.82|0
1626896650000|2021-07-21 19:44:10|440.21|438.01|440.02|437.82|440.21|438.01|440.02|437.82|0
1626896660000|2021-07-21 19:44:20|440.21|438.01|440.21|438.01|440.21|438.01|440.21|438.01|0
1626896670000|2021-07-21 19:44:30|440.02|437.82|440.21|438.01|440.21|438.01|440.02|437.82|0
1626896690000|2021-07-21 19:44:50|440.02|437.82|440.21|438.01|440.21|438.01|440.02|437.82|0
1626896700000|2021-07-21 19:45:00|440.02|437.82|440.02|437.82|440.21|438.01|440.02|437.82|0
1626896710000|2021-07-21 19:45:10|440.21|438.01|440.21|438.01|440.39|438.19|440.21|438.01|0
1626896720000|2021-07-21 19:45:20|440.02|437.82|440.21|438.01|440.21|438.01|440.02|437.82|0
1626896730000|2021-07-21 19:45:30|440.02|437.82|440.02|437.82|440.02|437.82|440.02|437.82|0
1626896740000|2021-07-21 19:45:40|440.21|438.01|440.2|438|440.39|438.19|440.2|438|0
1626896750000|2021-07-21 19:45:50|440.39|438.19|440.02|437.82|440.39|438.19|440.02|437.82|0
1626896760000|2021-07-21 19:46:00|439.84|437.64|439.84|437.64|439.84|437.64|439.84|437.64|0
1626896770000|2021-07-21 19:46:10|439.65|437.45|439.65|437.45|439.65|437.45|439.65|437.45|0
1626896780000|2021-07-21 19:46:20|439.84|437.64|439.65|437.45|439.84|437.64|439.65|437.45|0
1626896790000|2021-07-21 19:46:30|439.47|437.27|439.47|437.27|439.47|437.27|439.47|437.27|0
1626896800000|2021-07-21 19:46:40|439.65|437.45|439.47|437.27|439.65|437.45|439.47|437.27|0
1626896810000|2021-07-21 19:46:50|439.28|437.08|439.47|437.27|439.47|437.27|439.28|437.08|0
1626896820000|2021-07-21 19:47:00|439.28|437.08|439.28|437.08|439.28|437.08|439.28|437.08|0
1626896840000|2021-07-21 19:47:20|439.47|437.27|439.28|437.08|439.47|437.27|439.28|437.08|0
1626896850000|2021-07-21 19:47:30|439.47|437.27|439.28|437.08|439.47|437.27|439.28|437.08|0
1626896860000|2021-07-21 19:47:40|439.46|437.26|439.28|437.08|439.46|437.26|439.28|437.08|0
1626896870000|2021-07-21 19:47:50|439.46|437.26|439.46|437.26|439.46|437.26|439.46|437.26|0
1626896880000|2021-07-21 19:48:00|439.28|437.08|439.28|437.08|439.28|437.08|439.28|437.08|0
1626896900000|2021-07-21 19:48:20|439.46|437.26|439.28|437.08|439.46|437.26|439.28|437.08|0
1626896910000|2021-07-21 19:48:30|439.1|436.9|439|436.8|439.1|436.9|439|436.8|0
1626896920000|2021-07-21 19:48:40|439.1|436.9|438.73|436.53|439.1|436.9|438.73|436.53|0
1626896930000|2021-07-21 19:48:50|438.91|436.71|438.91|436.71|438.91|436.71|438.73|436.53|0
1626896940000|2021-07-21 19:49:00|438.73|436.53|438.73|436.53|438.81|436.61|438.73|436.53|0
1626896950000|2021-07-21 19:49:10|438.91|436.71|438.54|436.34|438.91|436.71|438.54|436.34|0
1626896970000|2021-07-21 19:49:30|438.36|436.16|438.54|436.34|438.54|436.34|438.36|436.16|0
1626896980000|2021-07-21 19:49:40|438.45|436.25|438.36|436.16|438.54|436.34|438.36|436.16|0
1626896990000|2021-07-21 19:49:50|438.54|436.34|438.54|436.34|438.54|436.34|438.36|436.16|0
1626897000000|2021-07-21 19:50:00|438.36|436.16|437.43|435.23|438.36|436.16|437.25|435.05|0
1626897010000|2021-07-21 19:50:10|437.07|434.87|436.97|434.77|437.07|434.87|436.88|434.68|0
1626897020000|2021-07-21 19:50:20|436.7|434.5|437.07|434.87|437.07|434.87|436.7|434.5|0
1626897030000|2021-07-21 19:50:30|436.88|434.68|437.07|434.87|437.07|434.87|436.88|434.68|0
1626897040000|2021-07-21 19:50:40|437.25|435.05|437.62|435.42|437.62|435.42|437.25|435.05|0
1626897050000|2021-07-21 19:50:50|437.8|435.6|437.62|435.42|437.8|435.6|437.62|435.42|0
1626897060000|2021-07-21 19:51:00|437.25|435.05|437.62|435.42|437.62|435.42|437.25|435.05|0
1626897070000|2021-07-21 19:51:10|437.43|435.23|437.43|435.23|437.43|435.23|437.25|435.05|0
1626897080000|2021-07-21 19:51:20|437.62|435.42|437.71|435.51|437.71|435.51|437.62|435.42|0
1626897090000|2021-07-21 19:51:30|437.99|435.79|437.99|435.79|438.17|435.97|437.99|435.79|0
1626897100000|2021-07-21 19:51:40|437.8|435.6|438.54|436.34|438.54|436.34|437.8|435.6|0
1626897110000|2021-07-21 19:51:50|438.72|436.52|438.91|436.71|438.91|436.71|438.72|436.52|0
1626897120000|2021-07-21 19:52:00|438.72|436.52|438.91|436.71|438.91|436.71|438.72|436.52|0
1626897130000|2021-07-21 19:52:10|439.09|436.89|439.28|437.08|439.28|437.08|439.09|436.89|0
1626897140000|2021-07-21 19:52:20|439.46|437.26|439.65|437.45|439.65|437.45|439.46|437.26|0
1626897150000|2021-07-21 19:52:30|440.02|437.82|439.83|437.63|440.02|437.82|439.83|437.63|0
1626897160000|2021-07-21 19:52:40|439.65|437.45|439.83|437.63|440.02|437.82|439.65|437.45|0
1626897170000|2021-07-21 19:52:50|440.02|437.82|440.02|437.82|440.02|437.82|439.83|437.63|0
1626897180000|2021-07-21 19:53:00|440.39|438.19|440.57|438.37|440.76|438.56|440.39|438.19|0
1626897190000|2021-07-21 19:53:10|440.48|438.28|440.02|437.82|440.48|438.28|440.02|437.82|0
1626897200000|2021-07-21 19:53:20|440.2|438|440.39|438.19|440.39|438.19|440.2|438|0
1626897210000|2021-07-21 19:53:30|440.2|438|440.2|438|440.2|438|440.2|438|0
1626897220000|2021-07-21 19:53:40|440.02|437.82|440.02|437.82|440.02|437.82|440.02|437.82|0
1626897230000|2021-07-21 19:53:50|440.2|438|440.2|438|440.2|438|440.2|438|0
1626897240000|2021-07-21 19:54:00|440.39|438.19|440.57|438.37|440.57|438.37|440.39|438.19|0
1626897250000|2021-07-21 19:54:10|440.76|438.56|440.94|438.74|441.13|438.93|440.76|438.56|0
1626897260000|2021-07-21 19:54:20|441.31|439.11|441.87|439.67|441.87|439.67|441.31|439.11|0
1626897270000|2021-07-21 19:54:30|441.68|439.48|442.05|439.85|442.05|439.85|441.68|439.48|0
1626897280000|2021-07-21 19:54:40|442.79|440.59|443.53|441.33|443.53|441.33|442.61|440.41|0
1626897290000|2021-07-21 19:54:50|443.9|441.7|442.98|440.78|443.9|441.7|442.79|440.59|0
1626897300000|2021-07-21 19:55:00|443.53|441.33|443.16|440.96|443.53|441.33|442.98|440.78|0
1626897310000|2021-07-21 19:55:10|443.35|441.15|443.35|441.15|443.35|441.15|443.35|441.15|0
1626897320000|2021-07-21 19:55:20|443.16|440.96|442.42|440.22|443.35|441.15|442.42|440.22|0
1626897330000|2021-07-21 19:55:30|442.61|440.41|442.61|440.41|442.61|440.41|442.42|440.22|0
1626897340000|2021-07-21 19:55:40|442.42|440.22|442.24|440.04|442.42|440.22|442.24|440.04|0
1626897350000|2021-07-21 19:55:50|442.42|440.22|442.98|440.78|442.98|440.78|442.42|440.22|0
1626897360000|2021-07-21 19:56:00|443.16|440.96|443.35|441.15|443.35|441.15|443.16|440.96|0
1626897370000|2021-07-21 19:56:10|443.53|441.33|443.53|441.33|443.53|441.33|443.53|441.33|0
1626897380000|2021-07-21 19:56:20|443.35|441.15|444.09|441.89|444.09|441.89|443.35|441.15|0
1626897390000|2021-07-21 19:56:30|443.9|441.7|444.83|442.63|444.83|442.63|443.9|441.7|0
1626897400000|2021-07-21 19:56:40|444.65|442.45|444.83|442.63|444.92|442.72|444.65|442.45|0
1626897410000|2021-07-21 19:56:50|444.92|442.72|444.83|442.63|444.92|442.72|444.83|442.63|0
1626897420000|2021-07-21 19:57:00|445.02|442.82|444.83|442.63|445.02|442.82|444.83|442.63|0
1626897430000|2021-07-21 19:57:10|445.02|442.82|445.2|443|445.2|443|445.02|442.82|0
1626897440000|2021-07-21 19:57:20|445.02|442.82|444.83|442.63|445.02|442.82|444.83|442.63|0
1626897450000|2021-07-21 19:57:30|444.46|442.26|445.02|442.82|445.02|442.82|444.46|442.26|0
1626897460000|2021-07-21 19:57:40|445.54|443.34|446.25|444.05|446.25|444.05|445.35|443.15|0
1626897470000|2021-07-21 19:57:50|446.06|443.86|445.17|442.97|446.06|443.86|445.17|442.97|0
1626897480000|2021-07-21 19:58:00|444.98|442.78|444.42|442.22|444.98|442.78|444.42|442.22|0
1626897490000|2021-07-21 19:58:10|444.61|442.41|444.98|442.78|444.98|442.78|444.61|442.41|0
1626897500000|2021-07-21 19:58:20|444.61|442.41|444.98|442.78|444.98|442.78|444.61|442.41|0
1626897510000|2021-07-21 19:58:30|444.61|442.41|444.8|442.6|444.8|442.6|444.42|442.22|0
1626897520000|2021-07-21 19:58:40|444.61|442.41|443.21|441.01|444.61|442.41|443.21|441.01|0
1626897530000|2021-07-21 19:58:50|442.65|440.45|442.65|440.45|442.65|440.45|442.65|440.45|0
1626897540000|2021-07-21 19:59:00|442.84|440.64|442.65|440.45|443.02|440.82|442.65|440.45|0
1626897550000|2021-07-21 19:59:10|443.02|440.82|443.39|441.19|443.39|441.19|443.02|440.82|0
1626897560000|2021-07-21 19:59:20|443.58|441.38|443.58|441.38|444.13|441.93|443.58|441.38|0
1626897570000|2021-07-21 19:59:30|443.76|441.56|443.76|441.56|443.76|441.56|443.58|441.38|0
1626897580000|2021-07-21 19:59:40|443.58|441.38|443.58|441.38|443.58|441.38|443.21|441.01|0
1626897590000|2021-07-21 19:59:50|443.21|441.01|443.58|441.38|443.95|441.75|443.21|441.01|0
1626897600000|2021-07-21 20:00:00|443.76|441.56|443.76|441.56|443.76|441.56|443.76|441.56|0
1626897610000|2021-07-21 20:00:10|443.95|441.75|444.32|442.12|444.32|442.12|443.95|441.75|0
1626897620000|2021-07-21 20:00:20|444.13|441.93|444.13|441.93|444.13|441.93|443.95|441.75|0
1626897630000|2021-07-21 20:00:30|444.32|442.12|444.69|442.49|444.69|442.49|444.32|442.12|0
1626897640000|2021-07-21 20:00:40|444.88|442.68|444.69|442.49|444.88|442.68|444.69|442.49|0
1626897650000|2021-07-21 20:00:50|444.51|442.31|444.51|442.31|444.51|442.31|444.32|442.12|0
1626897660000|2021-07-21 20:01:00|444.69|442.49|445.06|442.86|445.06|442.86|444.69|442.49|0
1626897670000|2021-07-21 20:01:10|445.25|443.05|445.25|443.05|445.25|443.05|445.06|442.86|0
1626897680000|2021-07-21 20:01:20|445.43|443.23|445.43|443.23|445.43|443.23|445.25|443.05|0
1626897690000|2021-07-21 20:01:30|445.25|443.05|444.69|442.49|445.25|443.05|444.69|442.49|0
1626897700000|2021-07-21 20:01:40|444.88|442.68|444.88|442.68|444.88|442.68|444.88|442.68|0
1626897710000|2021-07-21 20:01:50|444.69|442.49|444.69|442.49|444.88|442.68|444.69|442.49|0
1626897760000|2021-07-21 20:02:40|444.88|442.68|445.06|442.86|445.06|442.86|444.88|442.68|0
1626897770000|2021-07-21 20:02:50|445.43|443.23|445.43|443.23|445.43|443.23|445.43|443.23|0
1626897780000|2021-07-21 20:03:00|445.62|443.42|445.43|443.23|445.62|443.42|445.43|443.23|0
1626897790000|2021-07-21 20:03:10|445.62|443.42|445.43|443.23|445.62|443.42|445.43|443.23|0
1626897810000|2021-07-21 20:03:30|445.25|443.05|445.06|442.86|445.25|443.05|445.06|442.86|0
1626897820000|2021-07-21 20:03:40|445.25|443.05|445.25|443.05|445.25|443.05|445.25|443.05|0
1626897830000|2021-07-21 20:03:50|445.43|443.23|445.43|443.23|445.43|443.23|445.43|443.23|0
1626897840000|2021-07-21 20:04:00|445.62|443.42|445.62|443.42|445.62|443.42|445.62|443.42|0
1626897850000|2021-07-21 20:04:10|445.81|443.61|445.62|443.42|445.81|443.61|445.62|443.42|0
1626897890000|2021-07-21 20:04:50|445.25|443.05|445.06|442.86|445.25|443.05|445.06|442.86|0
1626897900000|2021-07-21 20:05:00|445.43|443.23|445.43|443.23|445.43|443.23|445.43|443.23|0
1626897920000|2021-07-21 20:05:20|445.25|443.05|445.06|442.86|445.25|443.05|445.06|442.86|0
1626897930000|2021-07-21 20:05:30|444.88|442.68|444.88|442.68|444.88|442.68|444.88|442.68|0
1626897940000|2021-07-21 20:05:40|445.06|442.86|445.06|442.86|445.06|442.86|445.06|442.86|0
1626897950000|2021-07-21 20:05:50|444.87|442.67|444.87|442.67|444.87|442.67|444.87|442.67|0
1626897960000|2021-07-21 20:06:00|444.69|442.49|444.69|442.49|444.69|442.49|444.69|442.49|0
1626897970000|2021-07-21 20:06:10|444.78|442.58|444.87|442.67|444.87|442.67|444.78|442.58|0
1626897980000|2021-07-21 20:06:20|444.96|442.76|444.96|442.76|444.96|442.76|444.96|442.76|0
1626897990000|2021-07-21 20:06:30|444.87|442.67|444.87|442.67|444.87|442.67|444.87|442.67|0
1626898000000|2021-07-21 20:06:40|445.06|442.86|444.87|442.67|445.06|442.86|444.87|442.67|0
1626898020000|2021-07-21 20:07:00|444.69|442.49|444.69|442.49|444.69|442.49|444.69|442.49|0
1626898040000|2021-07-21 20:07:20|444.87|442.67|444.69|442.49|444.87|442.67|444.69|442.49|0
1626898050000|2021-07-21 20:07:30|444.87|442.67|444.87|442.67|444.87|442.67|444.87|442.67|0
1626898060000|2021-07-21 20:07:40|444.69|442.49|444.69|442.49|444.69|442.49|444.69|442.49|0
1626898110000|2021-07-21 20:08:30|444.87|442.67|444.87|442.67|444.87|442.67|444.87|442.67|0
1626898150000|2021-07-21 20:09:10|444.69|442.49|444.69|442.49|444.69|442.49|444.69|442.49|0
1626898270000|2021-07-21 20:11:10|444.87|442.67|444.87|442.67|444.87|442.67|444.87|442.67|0
1626898280000|2021-07-21 20:11:20|444.78|442.58|444.87|442.67|444.87|442.67|444.78|442.58|0
1626898290000|2021-07-21 20:11:30|444.69|442.49|444.69|442.49|444.69|442.49|444.69|442.49|0
1626898350000|2021-07-21 20:12:30|444.5|442.3|444.69|442.49|444.69|442.49|444.5|442.3|0
1626898380000|2021-07-21 20:13:00|444.5|442.3|444.69|442.49|444.69|442.49|444.5|442.3|0
1626898390000|2021-07-21 20:13:10|444.87|442.67|444.87|442.67|444.87|442.67|444.87|442.67|0
1626898400000|2021-07-21 20:13:20|444.77|442.57|444.87|442.67|444.87|442.67|444.77|442.57|0
1626898480000|2021-07-21 20:14:40|445.06|442.86|445.06|442.86|445.06|442.86|445.06|442.86|0
1626898490000|2021-07-21 20:14:50|444.96|442.76|445.06|442.86|445.06|442.86|444.96|442.76|0
1626898520000|2021-07-21 20:15:20|445.26|442.66|445.44|442.84|445.44|442.84|445.26|442.66|0
1626898560000|2021-07-21 20:16:00|445.53|442.93|445.44|442.84|445.53|442.93|445.44|442.84|0
1626898570000|2021-07-21 20:16:10|445.63|443.03|445.63|443.03|445.63|443.03|445.63|443.03|0
1626898590000|2021-07-21 20:16:30|445.72|443.12|445.63|443.03|445.81|443.21|445.63|443.03|0
1626898620000|2021-07-21 20:17:00|445.72|443.12|445.63|443.03|445.81|443.21|445.63|443.03|0
1626898640000|2021-07-21 20:17:20|445.81|443.21|445.72|443.12|445.81|443.21|445.63|443.03|0
1626898650000|2021-07-21 20:17:30|445.81|443.21|445.81|443.21|445.81|443.21|445.81|443.21|0
1626898690000|2021-07-21 20:18:10|445.63|443.03|445.63|443.03|445.63|443.03|445.63|443.03|0
1626898740000|2021-07-21 20:19:00|445.44|442.84|445.44|442.84|445.44|442.84|445.44|442.84|0
1626898760000|2021-07-21 20:19:20|445.63|443.03|445.63|443.03|445.63|443.03|445.63|443.03|0
1626898860000|2021-07-21 20:21:00|445.71|443.11|445.81|443.21|445.81|443.21|445.71|443.11|0
1626898900000|2021-07-21 20:21:40|445.63|443.03|445.63|443.03|445.63|443.03|445.63|443.03|0
1626898910000|2021-07-21 20:21:50|445.81|443.21|445.81|443.21|445.81|443.21|445.81|443.21|0
1626898920000|2021-07-21 20:22:00|445.63|443.03|445.81|443.21|445.81|443.21|445.63|443.03|0
1626898930000|2021-07-21 20:22:10|445.63|443.03|445.63|443.03|445.63|443.03|445.63|443.03|0
1626898950000|2021-07-21 20:22:30|445.62|443.02|445.71|443.11|445.71|443.11|445.62|443.02|0
1626898960000|2021-07-21 20:22:40|445.62|443.02|445.81|443.21|445.81|443.21|445.62|443.02|0
1626899000000|2021-07-21 20:23:20|445.62|443.02|445.62|443.02|445.62|443.02|445.44|442.84|0
1626899010000|2021-07-21 20:23:30|445.81|443.21|445.81|443.21|445.81|443.21|445.62|443.02|0
1626899050000|2021-07-21 20:24:10|445.62|443.02|445.62|443.02|445.62|443.02|445.62|443.02|0
1626899060000|2021-07-21 20:24:20|445.71|443.11|445.62|443.02|445.71|443.11|445.62|443.02|0
1626899150000|2021-07-21 20:25:50|445.81|443.21|445.81|443.21|445.81|443.21|445.81|443.21|0
1626899160000|2021-07-21 20:26:00|445.62|443.02|445.71|443.11|445.71|443.11|445.62|443.02|0
1626899170000|2021-07-21 20:26:10|445.62|443.02|445.62|443.02|445.62|443.02|445.62|443.02|0
1626899200000|2021-07-21 20:26:40|445.81|443.21|445.81|443.21|445.81|443.21|445.81|443.21|0
1626899210000|2021-07-21 20:26:50|445.62|443.02|445.62|443.02|445.62|443.02|445.62|443.02|0
1626899220000|2021-07-21 20:27:00|445.44|442.84|445.62|443.02|445.62|443.02|445.44|442.84|0
1626899350000|2021-07-21 20:29:10|445.44|442.84|445.62|443.02|445.62|443.02|445.44|442.84|0
1626899380000|2021-07-21 20:29:40|445.44|442.84|445.62|443.02|445.62|443.02|445.44|442.84|0
1626899390000|2021-07-21 20:29:50|445.44|442.84|445.44|442.84|445.44|442.84|445.44|442.84|0
1626899480000|2021-07-21 20:31:20|445.43|442.83|445.43|442.83|445.43|442.83|445.43|442.83|0
1626899510000|2021-07-21 20:31:50|445.62|443.02|445.62|443.02|445.62|443.02|445.62|443.02|0
1626899710000|2021-07-21 20:35:10|445.43|442.83|445.43|442.83|445.43|442.83|445.43|442.83|0
1626899720000|2021-07-21 20:35:20|445.62|443.02|445.62|443.02|445.62|443.02|445.62|443.02|0
1626899780000|2021-07-21 20:36:20|445.71|443.11|445.8|443.2|445.8|443.2|445.71|443.11|0
1626899820000|2021-07-21 20:37:00|445.62|443.02|445.62|443.02|445.62|443.02|445.62|443.02|0
1626900140000|2021-07-21 20:42:20|445.8|443.2|445.8|443.2|445.8|443.2|445.8|443.2|0
1626900180000|2021-07-21 20:43:00|445.62|443.02|445.62|443.02|445.62|443.02|445.62|443.02|0
1626900190000|2021-07-21 20:43:10|445.7|443.1|445.8|443.2|445.8|443.2|445.7|443.1|0
1626900290000|2021-07-21 20:44:50|445.99|443.39|445.99|443.39|445.99|443.39|445.99|443.39|0
1626900320000|2021-07-21 20:45:20|445.8|443.2|445.8|443.2|445.8|443.2|445.8|443.2|0
1626900340000|2021-07-21 20:45:40|445.99|443.39|445.99|443.39|445.99|443.39|445.99|443.39|0
1626900380000|2021-07-21 20:46:20|446.17|443.57|446.17|443.57|446.17|443.57|446.17|443.57|0
1626900390000|2021-07-21 20:46:30|445.99|443.39|445.99|443.39|445.99|443.39|445.99|443.39|0
1626900410000|2021-07-21 20:46:50|446.08|443.48|445.99|443.39|446.08|443.48|445.99|443.39|0
1626900440000|2021-07-21 20:47:20|446.17|443.57|446.17|443.57|446.17|443.57|446.17|443.57|0
1626900460000|2021-07-21 20:47:40|446.07|443.47|446.17|443.57|446.17|443.57|446.07|443.47|0
1626900490000|2021-07-21 20:48:10|446.07|443.47|445.99|443.39|446.07|443.47|445.99|443.39|0
1626900500000|2021-07-21 20:48:20|446.17|443.57|446.17|443.57|446.17|443.57|446.17|443.57|0
1626900540000|2021-07-21 20:49:00|445.98|443.38|445.98|443.38|445.98|443.38|445.98|443.38|0
1626900610000|2021-07-21 20:50:10|446.17|443.57|446.17|443.57|446.17|443.57|446.17|443.57|0
1626900670000|2021-07-21 20:51:10|446.36|443.76|446.36|443.76|446.36|443.76|446.36|443.76|0
1626900730000|2021-07-21 20:52:10|446.54|443.94|446.73|444.13|446.73|444.13|446.54|443.94|0
1626900810000|2021-07-21 20:53:30|446.91|444.31|446.91|444.31|446.91|444.31|446.91|444.31|0
1626900820000|2021-07-21 20:53:40|446.73|444.13|446.73|444.13|446.73|444.13|446.73|444.13|0
1626900860000|2021-07-21 20:54:20|446.91|444.31|446.91|444.31|446.91|444.31|446.91|444.31|0
1626900870000|2021-07-21 20:54:30|446.73|444.13|446.73|444.13|446.73|444.13|446.73|444.13|0
1626900880000|2021-07-21 20:54:40|446.82|444.22|446.82|444.22|446.82|444.22|446.82|444.22|0
1626900890000|2021-07-21 20:54:50|446.73|444.13|446.73|444.13|446.73|444.13|446.73|444.13|0
1626901000000|2021-07-21 20:56:40|446.91|444.31|446.91|444.31|446.91|444.31|446.91|444.31|0
1626901040000|2021-07-21 20:57:20|447.1|444.5|447.1|444.5|447.1|444.5|447.1|444.5|0
1626901190000|2021-07-21 20:59:50|447|444.4|447.19|444.59|447.19|444.59|447|444.4|0
1626901200000|2021-07-21 21:00:00|447.02|444.42|446.91|444.31|447.02|444.42|446.91|444.31|0
1626901210000|2021-07-21 21:00:10|447.1|444.5|447.1|444.5|447.1|444.5|447.1|444.5|0
1626901220000|2021-07-21 21:00:20|447.07|444.47|446.88|444.28|447.07|444.47|446.88|444.28|0
1626901230000|2021-07-21 21:00:30|446.86|444.26|446.86|444.26|446.86|444.26|446.86|444.26|0
1626901250000|2021-07-21 21:00:50|446.88|444.28|446.99|444.39|447.04|444.44|446.88|444.28|0
1626901260000|2021-07-21 21:01:00|446.96|444.36|446.96|444.36|446.96|444.36|446.96|444.36|0
1626901280000|2021-07-21 21:01:20|446.88|444.28|446.88|444.28|446.88|444.28|446.88|444.28|0
1626901310000|2021-07-21 21:01:50|447.16|444.56|447.16|444.56|447.16|444.56|447.16|444.56|0
1626901320000|2021-07-21 21:02:00|447.19|444.59|447.19|444.59|447.19|444.59|447.19|444.59|0
1626901330000|2021-07-21 21:02:10|447.16|444.56|447.16|444.56|447.16|444.56|447.16|444.56|0
1626901350000|2021-07-21 21:02:30|447.13|444.53|447.13|444.53|447.13|444.53|447.13|444.53|0
1626901360000|2021-07-21 21:02:40|447.16|444.56|447.15|444.55|447.16|444.56|447.15|444.55|0
1626901370000|2021-07-21 21:02:50|447.21|444.61|447.21|444.61|447.21|444.61|447.21|444.61|0
1626901380000|2021-07-21 21:03:00|447.24|444.64|447.27|444.67|447.27|444.67|447.24|444.64|0
1626901390000|2021-07-21 21:03:10|447.29|444.69|447.34|444.74|447.34|444.74|447.29|444.69|0
1626901400000|2021-07-21 21:03:20|447.32|444.72|447.32|444.72|447.32|444.72|447.32|444.72|0
1626901410000|2021-07-21 21:03:30|447.48|444.88|447.34|444.74|447.48|444.88|447.34|444.74|0
1626901420000|2021-07-21 21:03:40|447.29|444.69|447.1|444.5|447.29|444.69|447.1|444.5|0
1626901430000|2021-07-21 21:03:50|447.07|444.47|447.1|444.5|447.12|444.52|447.07|444.47|0
1626901440000|2021-07-21 21:04:00|446.91|444.31|447.04|444.44|447.04|444.44|446.86|444.26|0
1626901450000|2021-07-21 21:04:10|447.07|444.47|447.07|444.47|447.1|444.5|447.07|444.47|0
1626901510000|2021-07-21 21:05:10|447.12|444.52|447.12|444.52|447.12|444.52|447.12|444.52|0
1626901790000|2021-07-21 21:09:50|446.91|444.31|446.91|444.31|446.91|444.31|446.91|444.31|0
1626901830000|2021-07-21 21:10:30|447.12|444.52|447.12|444.52|447.12|444.52|447.12|444.52|0
1626901880000|2021-07-21 21:11:20|446.99|444.39|446.99|444.39|446.99|444.39|446.99|444.39|0
1626901950000|2021-07-21 21:12:30|446.96|444.36|446.96|444.36|446.96|444.36|446.96|444.36|0
1626902080000|2021-07-21 21:14:40|447.07|444.47|447.07|444.47|447.07|444.47|447.07|444.47|0
1626902090000|2021-07-21 21:14:50|446.96|444.36|446.96|444.36|446.96|444.36|446.96|444.36|0
1626902120000|2021-07-21 21:15:20|446.93|444.33|446.93|444.33|446.93|444.33|446.93|444.33|0
1626902410000|2021-07-21 21:20:10|446.95|444.35|446.95|444.35|446.95|444.35|446.95|444.35|0
1626902460000|2021-07-21 21:21:00|447.01|444.41|447.01|444.41|447.01|444.41|447.01|444.41|0
1626902470000|2021-07-21 21:21:10|446.95|444.35|446.95|444.35|446.95|444.35|446.95|444.35|0
1626902560000|2021-07-21 21:22:40|447.01|444.41|447.01|444.41|447.01|444.41|447.01|444.41|0
1626902680000|2021-07-21 21:24:40|446.95|444.35|446.95|444.35|446.95|444.35|446.95|444.35|0
1626902820000|2021-07-21 21:27:00|446.93|444.33|446.93|444.33|446.93|444.33|446.93|444.33|0
1626902830000|2021-07-21 21:27:10|446.85|444.25|446.85|444.25|446.85|444.25|446.85|444.25|0
1626902840000|2021-07-21 21:27:20|446.87|444.27|446.87|444.27|446.87|444.27|446.87|444.27|0
1626902850000|2021-07-21 21:27:30|446.95|444.35|446.95|444.35|446.95|444.35|446.95|444.35|0
1626902860000|2021-07-21 21:27:40|446.93|444.33|446.93|444.33|446.93|444.33|446.93|444.33|0
1626903040000|2021-07-21 21:30:40|446.95|444.35|446.95|444.35|446.95|444.35|446.95|444.35|0
1626903050000|2021-07-21 21:30:50|447.01|444.41|446.95|444.35|447.01|444.41|446.95|444.35|0
1626903090000|2021-07-21 21:31:30|446.87|444.27|446.87|444.27|446.87|444.27|446.87|444.27|0
1626903100000|2021-07-21 21:31:40|446.93|444.33|446.98|444.38|446.98|444.38|446.93|444.33|0
1626903240000|2021-07-21 21:34:00|446.92|444.32|446.92|444.32|446.92|444.32|446.92|444.32|0
1626903250000|2021-07-21 21:34:10|446.87|444.27|446.86|444.26|446.87|444.27|446.86|444.26|0
1626903360000|2021-07-21 21:36:00|446.84|444.24|446.84|444.24|446.84|444.24|446.84|444.24|0
1626903380000|2021-07-21 21:36:20|446.89|444.29|446.89|444.29|446.89|444.29|446.89|444.29|0
1626903460000|2021-07-21 21:37:40|446.95|444.35|446.98|444.38|446.98|444.38|446.95|444.35|0
1626903470000|2021-07-21 21:37:50|446.97|444.37|446.97|444.37|446.97|444.37|446.97|444.37|0
1626903780000|2021-07-21 21:43:00|446.94|444.34|446.94|444.34|446.94|444.34|446.94|444.34|0
1626903790000|2021-07-21 21:43:10|446.84|444.24|446.94|444.34|446.94|444.34|446.84|444.24|0
1626903810000|2021-07-21 21:43:30|446.97|444.37|446.97|444.37|446.97|444.37|446.97|444.37|0
1626903880000|2021-07-21 21:44:40|446.92|444.32|446.92|444.32|446.92|444.32|446.92|444.32|0
1626903930000|2021-07-21 21:45:30|446.94|444.34|446.94|444.34|446.94|444.34|446.94|444.34|0
1626903940000|2021-07-21 21:45:40|446.92|444.32|446.92|444.32|446.92|444.32|446.92|444.32|0
1626903960000|2021-07-21 21:46:00|446.94|444.34|446.94|444.34|446.94|444.34|446.94|444.34|0
1626903970000|2021-07-21 21:46:10|446.84|444.24|446.92|444.32|446.92|444.32|446.84|444.24|0
1626904030000|2021-07-21 21:47:10|446.94|444.34|446.94|444.34|446.94|444.34|446.94|444.34|0
1626904080000|2021-07-21 21:48:00|446.92|444.32|446.84|444.24|446.92|444.32|446.84|444.24|0
1626904160000|2021-07-21 21:49:20|446.67|444.07|446.62|444.02|446.84|444.24|446.62|444.02|0
1626904610000|2021-07-21 21:56:50|446.59|443.99|446.59|443.99|446.59|443.99|446.59|443.99|0
1626904710000|2021-07-21 21:58:30|446.7|444.1|446.7|444.1|446.7|444.1|446.7|444.1|0
1626904730000|2021-07-21 21:58:50|446.72|444.12|446.72|444.12|446.72|444.12|446.72|444.12|0
1626904740000|2021-07-21 21:59:00|446.75|444.15|446.75|444.15|446.75|444.15|446.75|444.15|0
1626904770000|2021-07-21 21:59:30|446.77|444.17|446.7|444.1|446.77|444.17|446.7|444.1|0
1626904780000|2021-07-21 21:59:40|446.67|444.07|446.67|444.07|446.67|444.07|446.67|444.07|0
1626904800000|2021-07-21 22:00:00|446.97|444.37|446.41|443.81|446.97|444.37|446.41|443.81|0
1626904810000|2021-07-21 22:00:10|446.14|443.54|446.14|443.54|446.14|443.54|445.58|442.98|0
1626904820000|2021-07-21 22:00:20|445.77|443.17|445.86|443.26|445.95|443.35|445.77|443.17|0
1626904830000|2021-07-21 22:00:30|445.77|443.17|445.77|443.17|445.77|443.17|445.77|443.17|0
1626904840000|2021-07-21 22:00:40|445.95|443.35|445.95|443.35|445.95|443.35|445.95|443.35|0
1626904850000|2021-07-21 22:00:50|445.77|443.17|445.77|443.17|445.77|443.17|445.77|443.17|0
1626904860000|2021-07-21 22:01:00|445.58|442.98|445.58|442.98|445.58|442.98|445.58|442.98|0
1626904880000|2021-07-21 22:01:20|445.39|442.79|445.21|442.61|445.39|442.79|445.21|442.61|0
1626904890000|2021-07-21 22:01:30|445.39|442.79|445.39|442.79|445.39|442.79|445.39|442.79|0
1626904900000|2021-07-21 22:01:40|445.58|442.98|445.39|442.79|445.58|442.98|445.39|442.79|0
1626904930000|2021-07-21 22:02:10|445.58|442.98|445.77|443.17|445.77|443.17|445.58|442.98|0
1626904960000|2021-07-21 22:02:40|445.58|442.98|445.39|442.79|445.58|442.98|445.39|442.79|0
1626904980000|2021-07-21 22:03:00|445.58|442.98|445.58|442.98|445.58|442.98|445.58|442.98|0
1626904990000|2021-07-21 22:03:10|445.76|443.16|445.76|443.16|445.76|443.16|445.76|443.16|0
1626905020000|2021-07-21 22:03:40|445.95|443.35|445.95|443.35|445.95|443.35|445.76|443.16|0
1626905050000|2021-07-21 22:04:10|445.76|443.16|445.58|442.98|445.76|443.16|445.58|442.98|0
1626905090000|2021-07-21 22:04:50|445.95|443.35|445.95|443.35|445.95|443.35|445.95|443.35|0
1626905120000|2021-07-21 22:05:20|446.14|443.54|446.14|443.54|446.14|443.54|446.14|443.54|0
1626905150000|2021-07-21 22:05:50|446.04|443.44|445.95|443.35|446.04|443.44|445.95|443.35|0
1626905160000|2021-07-21 22:06:00|445.76|443.16|445.95|443.35|445.95|443.35|445.76|443.16|0
1626905200000|2021-07-21 22:06:40|445.76|443.16|445.76|443.16|445.76|443.16|445.76|443.16|0
1626905210000|2021-07-21 22:06:50|445.58|442.98|445.58|442.98|445.58|442.98|445.58|442.98|0
1626905240000|2021-07-21 22:07:20|445.76|443.16|445.76|443.16|445.76|443.16|445.76|443.16|0
1626905290000|2021-07-21 22:08:10|445.67|443.07|445.58|442.98|445.67|443.07|445.58|442.98|0
1626905300000|2021-07-21 22:08:20|445.76|443.16|445.76|443.16|445.76|443.16|445.76|443.16|0
1626905310000|2021-07-21 22:08:30|445.85|443.25|445.85|443.25|445.85|443.25|445.85|443.25|0
1626905320000|2021-07-21 22:08:40|445.95|443.35|445.95|443.35|445.95|443.35|445.95|443.35|0
1626905370000|2021-07-21 22:09:30|446.13|443.53|446.13|443.53|446.13|443.53|446.13|443.53|0
1626905390000|2021-07-21 22:09:50|446.04|443.44|445.95|443.35|446.04|443.44|445.95|443.35|0
1626905400000|2021-07-21 22:10:00|446.13|443.53|446.13|443.53|446.13|443.53|446.13|443.53|0
1626905490000|2021-07-21 22:11:30|446.32|443.72|446.32|443.72|446.32|443.72|446.32|443.72|0
1626905520000|2021-07-21 22:12:00|446.13|443.53|446.13|443.53|446.13|443.53|446.13|443.53|0
1626905590000|2021-07-21 22:13:10|445.95|443.35|445.95|443.35|445.95|443.35|445.95|443.35|0
1626905600000|2021-07-21 22:13:20|446.13|443.53|446.13|443.53|446.13|443.53|446.13|443.53|0
1626905670000|2021-07-21 22:14:30|445.95|443.35|445.95|443.35|445.95|443.35|445.95|443.35|0
1626905680000|2021-07-21 22:14:40|446.13|443.53|445.95|443.35|446.13|443.53|445.95|443.35|0
1626905740000|2021-07-21 22:15:40|445.76|443.16|445.57|442.97|445.76|443.16|445.57|442.97|0
1626905770000|2021-07-21 22:16:10|445.39|442.79|445.39|442.79|445.39|442.79|445.39|442.79|0
1626905790000|2021-07-21 22:16:30|445.2|442.6|445.01|442.41|445.2|442.6|445.01|442.41|0
1626905800000|2021-07-21 22:16:40|445.2|442.6|445.2|442.6|445.2|442.6|445.2|442.6|0
1626905840000|2021-07-21 22:17:20|445.39|442.79|445.57|442.97|445.57|442.97|445.39|442.79|0
1626905850000|2021-07-21 22:17:30|445.2|442.6|445.2|442.6|445.2|442.6|445.2|442.6|0
1626905860000|2021-07-21 22:17:40|445.39|442.79|445.39|442.79|445.39|442.79|445.39|442.79|0
1626905900000|2021-07-21 22:18:20|445.57|442.97|445.57|442.97|445.57|442.97|445.57|442.97|0
1626905910000|2021-07-21 22:18:30|445.39|442.79|445.57|442.97|445.57|442.97|445.39|442.79|0
1626905920000|2021-07-21 22:18:40|445.39|442.79|445.39|442.79|445.39|442.79|445.39|442.79|0
1626905940000|2021-07-21 22:19:00|445.57|442.97|445.57|442.97|445.57|442.97|445.57|442.97|0
1626905950000|2021-07-21 22:19:10|445.47|442.87|445.47|442.87|445.47|442.87|445.47|442.87|0
1626905960000|2021-07-21 22:19:20|445.39|442.79|445.39|442.79|445.39|442.79|445.39|442.79|0
1626906000000|2021-07-21 22:20:00|445.47|442.87|445.57|442.97|445.57|442.97|445.39|442.79|0
1626906030000|2021-07-21 22:20:30|445.38|442.78|445.38|442.78|445.38|442.78|445.38|442.78|0
1626906070000|2021-07-21 22:21:10|445.29|442.69|445.38|442.78|445.38|442.78|445.2|442.6|0
1626906080000|2021-07-21 22:21:20|445.29|442.69|445.29|442.69|445.38|442.78|445.2|442.6|0
1626906090000|2021-07-21 22:21:30|445.2|442.6|445.38|442.78|445.38|442.78|445.2|442.6|0
1626906220000|2021-07-21 22:23:40|445.2|442.6|445.2|442.6|445.2|442.6|445.2|442.6|0
1626906250000|2021-07-21 22:24:10|445.38|442.78|445.38|442.78|445.38|442.78|445.38|442.78|0
1626906260000|2021-07-21 22:24:20|445.2|442.6|445.2|442.6|445.2|442.6|445.2|442.6|0
1626906310000|2021-07-21 22:25:10|445.38|442.78|445.38|442.78|445.38|442.78|445.38|442.78|0
1626906340000|2021-07-21 22:25:40|445.47|442.87|445.57|442.97|445.57|442.97|445.47|442.87|0
1626906440000|2021-07-21 22:27:20|445.75|443.15|445.75|443.15|445.75|443.15|445.75|443.15|0
1626906550000|2021-07-21 22:29:10|445.57|442.97|445.57|442.97|445.57|442.97|445.57|442.97|0
1626906590000|2021-07-21 22:29:50|445.38|442.78|445.38|442.78|445.38|442.78|445.38|442.78|0
1626906600000|2021-07-21 22:30:00|445.57|442.97|445.57|442.97|445.57|442.97|445.57|442.97|0
1626906610000|2021-07-21 22:30:10|445.38|442.78|445.38|442.78|445.38|442.78|445.38|442.78|0
1626906770000|2021-07-21 22:32:50|445.57|442.97|445.57|442.97|445.57|442.97|445.57|442.97|0
1626906790000|2021-07-21 22:33:10|445.56|442.96|445.56|442.96|445.56|442.96|445.56|442.96|0
1626906820000|2021-07-21 22:33:40|445.75|443.15|445.75|443.15|445.75|443.15|445.75|443.15|0
1626906830000|2021-07-21 22:33:50|445.56|442.96|445.75|443.15|445.75|443.15|445.56|442.96|0
1626906880000|2021-07-21 22:34:40|445.56|442.96|445.56|442.96|445.56|442.96|445.56|442.96|0
1626906930000|2021-07-21 22:35:30|445.75|443.15|445.75|443.15|445.75|443.15|445.75|443.15|0
1626906940000|2021-07-21 22:35:40|445.56|442.96|445.75|443.15|445.75|443.15|445.56|442.96|0
1626907260000|2021-07-21 22:41:00|445.56|442.96|445.56|442.96|445.56|442.96|445.56|442.96|0
1626907290000|2021-07-21 22:41:30|445.38|442.78|445.38|442.78|445.38|442.78|445.38|442.78|0
1626907320000|2021-07-21 22:42:00|445.37|442.77|445.56|442.96|445.56|442.96|445.37|442.77|0
1626907470000|2021-07-21 22:44:30|445.75|443.15|445.75|443.15|445.75|443.15|445.75|443.15|0
1626907580000|2021-07-21 22:46:20|445.74|443.14|445.74|443.14|445.74|443.14|445.74|443.14|0
1626907620000|2021-07-21 22:47:00|445.93|443.33|445.93|443.33|445.93|443.33|445.93|443.33|0
1626907630000|2021-07-21 22:47:10|445.74|443.14|445.93|443.33|445.93|443.33|445.74|443.14|0
1626907650000|2021-07-21 22:47:30|446.12|443.52|446.12|443.52|446.12|443.52|446.12|443.52|0
1626907660000|2021-07-21 22:47:40|445.93|443.33|445.93|443.33|445.93|443.33|445.93|443.33|0
1626907680000|2021-07-21 22:48:00|446.12|443.52|446.12|443.52|446.12|443.52|446.12|443.52|0
1626907690000|2021-07-21 22:48:10|445.93|443.33|446.12|443.52|446.12|443.52|445.93|443.33|0
1626907700000|2021-07-21 22:48:20|445.93|443.33|446.02|443.42|446.02|443.42|445.93|443.33|0
1626907710000|2021-07-21 22:48:30|446.12|443.52|445.93|443.33|446.12|443.52|445.93|443.33|0
1626907730000|2021-07-21 22:48:50|446.12|443.52|446.3|443.7|446.3|443.7|446.12|443.52|0
1626907740000|2021-07-21 22:49:00|446.12|443.52|446.12|443.52|446.12|443.52|446.12|443.52|0
1626907750000|2021-07-21 22:49:10|446.3|443.7|446.3|443.7|446.3|443.7|446.3|443.7|0
1626907760000|2021-07-21 22:49:20|446.49|443.89|446.49|443.89|446.49|443.89|446.49|443.89|0
1626907770000|2021-07-21 22:49:30|446.3|443.7|446.3|443.7|446.3|443.7|446.3|443.7|0
1626907790000|2021-07-21 22:49:50|446.49|443.89|446.49|443.89|446.49|443.89|446.49|443.89|0
1626907850000|2021-07-21 22:50:50|446.3|443.7|446.3|443.7|446.3|443.7|446.3|443.7|0
1626907880000|2021-07-21 22:51:20|446.2|443.6|446.2|443.6|446.2|443.6|446.2|443.6|0
1626907890000|2021-07-21 22:51:30|446.3|443.7|446.3|443.7|446.3|443.7|446.3|443.7|0
1626907900000|2021-07-21 22:51:40|446.11|443.51|446.11|443.51|446.11|443.51|446.11|443.51|0
1626908000000|2021-07-21 22:53:20|445.93|443.33|445.93|443.33|445.93|443.33|445.93|443.33|0
1626908110000|2021-07-21 22:55:10|446.11|443.51|446.11|443.51|446.11|443.51|446.11|443.51|0
1626908160000|2021-07-21 22:56:00|445.93|443.33|445.93|443.33|445.93|443.33|445.93|443.33|0
1626908170000|2021-07-21 22:56:10|446.02|443.42|445.93|443.33|446.02|443.42|445.93|443.33|0
1626908180000|2021-07-21 22:56:20|446.02|443.42|446.02|443.42|446.02|443.42|446.02|443.42|0
1626908190000|2021-07-21 22:56:30|445.93|443.33|445.93|443.33|445.93|443.33|445.93|443.33|0
1626908260000|2021-07-21 22:57:40|446.11|443.51|446.11|443.51|446.11|443.51|446.11|443.51|0
1626908380000|2021-07-21 22:59:40|446.01|443.41|445.92|443.32|446.01|443.41|445.92|443.32|0
1626908400000|2021-07-21 23:00:00|446.48|443.88|446.67|444.07|446.86|444.26|446.48|443.88|0
1626908420000|2021-07-21 23:00:20|446.48|443.88|446.48|443.88|446.48|443.88|446.48|443.88|0
1626908430000|2021-07-21 23:00:30|446.39|443.79|446.3|443.7|446.39|443.79|446.3|443.7|0
1626908440000|2021-07-21 23:00:40|446.48|443.88|446.48|443.88|446.48|443.88|446.48|443.88|0
1626908480000|2021-07-21 23:01:20|446.67|444.07|446.67|444.07|446.67|444.07|446.67|444.07|0
1626908660000|2021-07-21 23:04:20|446.76|444.16|446.76|444.16|446.76|444.16|446.76|444.16|0
1626908670000|2021-07-21 23:04:30|446.85|444.25|446.85|444.25|446.85|444.25|446.85|444.25|0
1626908680000|2021-07-21 23:04:40|446.76|444.16|446.76|444.16|446.76|444.16|446.76|444.16|0
1626908690000|2021-07-21 23:04:50|446.85|444.25|446.85|444.25|446.85|444.25|446.85|444.25|0
1626908700000|2021-07-21 23:05:00|446.76|444.16|446.67|444.07|446.76|444.16|446.67|444.07|0
1626908710000|2021-07-21 23:05:10|446.76|444.16|446.76|444.16|446.76|444.16|446.67|444.07|0
1626908720000|2021-07-21 23:05:20|446.85|444.25|446.85|444.25|446.85|444.25|446.85|444.25|0
1626908790000|2021-07-21 23:06:30|446.67|444.07|446.67|444.07|446.67|444.07|446.67|444.07|0
1626908830000|2021-07-21 23:07:10|446.85|444.25|446.85|444.25|446.85|444.25|446.85|444.25|0
1626908870000|2021-07-21 23:07:50|446.67|444.07|446.67|444.07|446.67|444.07|446.67|444.07|0
1626908910000|2021-07-21 23:08:30|446.48|443.88|446.48|443.88|446.48|443.88|446.48|443.88|0
1626908950000|2021-07-21 23:09:10|446.29|443.69|446.29|443.69|446.29|443.69|446.29|443.69|0
1626908960000|2021-07-21 23:09:20|446.2|443.6|445.92|443.32|446.2|443.6|445.92|443.32|0
1626909000000|2021-07-21 23:10:00|446.11|443.51|446.11|443.51|446.11|443.51|446.11|443.51|0
1626909030000|2021-07-21 23:10:30|445.92|443.32|445.92|443.32|445.92|443.32|445.92|443.32|0
1626909040000|2021-07-21 23:10:40|446.11|443.51|446.11|443.51|446.11|443.51|446.11|443.51|0
1626909070000|2021-07-21 23:11:10|446.01|443.41|445.92|443.32|446.01|443.41|445.92|443.32|0
1626909130000|2021-07-21 23:12:10|446.11|443.51|446.11|443.51|446.11|443.51|446.11|443.51|0
1626909160000|2021-07-21 23:12:40|445.92|443.32|445.92|443.32|445.92|443.32|445.92|443.32|0
1626909220000|2021-07-21 23:13:40|446.1|443.5|446.1|443.5|446.1|443.5|446.1|443.5|0
1626909260000|2021-07-21 23:14:20|445.92|443.32|445.92|443.32|445.92|443.32|445.92|443.32|0
1626909300000|2021-07-21 23:15:00|446.1|443.5|446.1|443.5|446.1|443.5|446.1|443.5|0
1626909350000|2021-07-21 23:15:50|445.92|443.32|445.92|443.32|445.92|443.32|445.92|443.32|0
1626909560000|2021-07-21 23:19:20|446.1|443.5|446.1|443.5|446.1|443.5|446.1|443.5|0
1626909580000|2021-07-21 23:19:40|445.92|443.32|445.92|443.32|445.92|443.32|445.92|443.32|0
1626909590000|2021-07-21 23:19:50|446.1|443.5|446.1|443.5|446.1|443.5|446.1|443.5|0
1626909600000|2021-07-21 23:20:00|446|443.4|446.1|443.5|446.1|443.5|446|443.4|0
1626909620000|2021-07-21 23:20:20|446.29|443.69|446.1|443.5|446.29|443.69|446.1|443.5|0
1626909630000|2021-07-21 23:20:30|446.19|443.59|446.29|443.69|446.29|443.69|446.19|443.59|0
1626909660000|2021-07-21 23:21:00|446.19|443.59|446.1|443.5|446.19|443.59|446.1|443.5|0
1626909750000|2021-07-21 23:22:30|445.91|443.31|445.91|443.31|445.91|443.31|445.91|443.31|0
1626909770000|2021-07-21 23:22:50|446.1|443.5|446.1|443.5|446.1|443.5|446.1|443.5|0
1626909800000|2021-07-21 23:23:20|446.29|443.69|446.29|443.69|446.29|443.69|446.29|443.69|0
1626909860000|2021-07-21 23:24:20|446.19|443.59|446.19|443.59|446.19|443.59|446.19|443.59|0
1626909870000|2021-07-21 23:24:30|446.29|443.69|446.1|443.5|446.29|443.69|446.1|443.5|0
1626909880000|2021-07-21 23:24:40|446.29|443.69|446.19|443.59|446.29|443.69|446.19|443.59|0
1626909890000|2021-07-21 23:24:50|446.29|443.69|446.29|443.69|446.29|443.69|446.29|443.69|0
1626909910000|2021-07-21 23:25:10|446.47|443.87|446.37|443.77|446.47|443.87|446.37|443.77|0
1626909920000|2021-07-21 23:25:20|446.47|443.87|446.47|443.87|446.47|443.87|446.47|443.87|0
1626909950000|2021-07-21 23:25:50|446.29|443.69|446.47|443.87|446.47|443.87|446.29|443.69|0
1626909970000|2021-07-21 23:26:10|446.28|443.68|446.47|443.87|446.47|443.87|446.28|443.68|0
1626910020000|2021-07-21 23:27:00|446.28|443.68|446.28|443.68|446.28|443.68|446.28|443.68|0
1626910030000|2021-07-21 23:27:10|446.1|443.5|446.1|443.5|446.1|443.5|446.1|443.5|0
1626910080000|2021-07-21 23:28:00|445.91|443.31|445.91|443.31|445.91|443.31|445.91|443.31|0
1626910090000|2021-07-21 23:28:10|446.1|443.5|446.1|443.5|446.1|443.5|446.1|443.5|0
1626910130000|2021-07-21 23:28:50|446.28|443.68|446.28|443.68|446.28|443.68|446.28|443.68|0
1626910190000|2021-07-21 23:29:50|446.19|443.59|446.19|443.59|446.19|443.59|446.19|443.59|0
1626910200000|2021-07-21 23:30:00|446.28|443.68|446.28|443.68|446.28|443.68|446.28|443.68|0
1626910250000|2021-07-21 23:30:50|446.1|443.5|446.1|443.5|446.1|443.5|446.1|443.5|0
1626910280000|2021-07-21 23:31:20|445.91|443.31|445.91|443.31|445.91|443.31|445.91|443.31|0
1626910310000|2021-07-21 23:31:50|445.72|443.12|445.72|443.12|445.72|443.12|445.72|443.12|0
1626910340000|2021-07-21 23:32:20|445.91|443.31|445.91|443.31|445.91|443.31|445.91|443.31|0
1626910370000|2021-07-21 23:32:50|445.72|443.12|445.72|443.12|445.72|443.12|445.72|443.12|0
1626910380000|2021-07-21 23:33:00|445.91|443.31|445.91|443.31|445.91|443.31|445.81|443.21|0
1626910390000|2021-07-21 23:33:10|445.72|443.12|445.72|443.12|445.72|443.12|445.72|443.12|0
1626910440000|2021-07-21 23:34:00|445.35|442.75|445.35|442.75|445.35|442.75|445.35|442.75|0
1626910450000|2021-07-21 23:34:10|445.54|442.94|445.54|442.94|445.54|442.94|445.54|442.94|0
1626910480000|2021-07-21 23:34:40|445.72|443.12|445.72|443.12|445.72|443.12|445.72|443.12|0
1626910500000|2021-07-21 23:35:00|445.91|443.31|445.91|443.31|445.91|443.31|445.91|443.31|0
1626910580000|2021-07-21 23:36:20|446.09|443.49|446.09|443.49|446.09|443.49|446.09|443.49|0
1626910630000|2021-07-21 23:37:10|446.18|443.58|446.28|443.68|446.28|443.68|446.18|443.58|0
1626910670000|2021-07-21 23:37:50|446.47|443.87|446.65|444.05|446.65|444.05|446.47|443.87|0
1626910680000|2021-07-21 23:38:00|447.02|444.42|447.02|444.42|447.02|444.42|447.02|444.42|0
1626910700000|2021-07-21 23:38:20|447.21|444.61|447.77|445.17|447.77|445.17|447.21|444.61|0
1626910710000|2021-07-21 23:38:30|447.96|445.36|448.14|445.54|448.14|445.54|447.96|445.36|0
1626910720000|2021-07-21 23:38:40|447.96|445.36|447.77|445.17|447.96|445.36|447.77|445.17|0
1626910740000|2021-07-21 23:39:00|447.58|444.98|447.58|444.98|447.58|444.98|447.58|444.98|0
1626910750000|2021-07-21 23:39:10|447.77|445.17|447.77|445.17|447.77|445.17|447.77|445.17|0
1626910770000|2021-07-21 23:39:30|447.86|445.26|447.86|445.26|447.96|445.36|447.86|445.26|0
1626910780000|2021-07-21 23:39:40|447.77|445.17|447.77|445.17|447.77|445.17|447.77|445.17|0
1626910790000|2021-07-21 23:39:50|447.86|445.26|447.58|444.98|447.86|445.26|447.58|444.98|0
1626910800000|2021-07-21 23:40:00|447.77|445.17|447.58|444.98|447.77|445.17|447.58|444.98|0
1626910830000|2021-07-21 23:40:30|447.4|444.8|447.4|444.8|447.4|444.8|447.4|444.8|0
1626910840000|2021-07-21 23:40:40|447.58|444.98|447.58|444.98|447.58|444.98|447.58|444.98|0
1626910850000|2021-07-21 23:40:50|447.4|444.8|447.48|444.88|447.48|444.88|447.4|444.8|0
1626910860000|2021-07-21 23:41:00|447.4|444.8|447.48|444.88|447.48|444.88|447.4|444.8|0
1626910870000|2021-07-21 23:41:10|447.58|444.98|447.58|444.98|447.58|444.98|447.58|444.98|0
1626910900000|2021-07-21 23:41:40|447.77|445.17|447.77|445.17|447.77|445.17|447.77|445.17|0
1626910910000|2021-07-21 23:41:50|447.58|444.98|447.4|444.8|447.58|444.98|447.4|444.8|0
1626910920000|2021-07-21 23:42:00|447.39|444.79|447.39|444.79|447.39|444.79|447.39|444.79|0
1626910940000|2021-07-21 23:42:20|447.58|444.98|447.58|444.98|447.58|444.98|447.58|444.98|0
1626910960000|2021-07-21 23:42:40|447.39|444.79|447.58|444.98|447.58|444.98|447.39|444.79|0
1626910990000|2021-07-21 23:43:10|447.48|444.88|447.39|444.79|447.48|444.88|447.39|444.79|0
1626911000000|2021-07-21 23:43:20|447.48|444.88|447.58|444.98|447.58|444.98|447.48|444.88|0
1626911090000|2021-07-21 23:44:50|447.39|444.79|447.58|444.98|447.58|444.98|447.39|444.79|0
1626911120000|2021-07-21 23:45:20|447.48|444.88|447.48|444.88|447.48|444.88|447.48|444.88|0
1626911130000|2021-07-21 23:45:30|447.58|444.98|447.58|444.98|447.58|444.98|447.58|444.98|0
1626911200000|2021-07-21 23:46:40|447.77|445.17|447.77|445.17|447.77|445.17|447.77|445.17|0
1626911250000|2021-07-21 23:47:30|447.58|444.98|447.58|444.98|447.58|444.98|447.58|444.98|0
1626911260000|2021-07-21 23:47:40|447.67|445.07|447.67|445.07|447.67|445.07|447.67|445.07|0
1626911270000|2021-07-21 23:47:50|447.58|444.98|447.58|444.98|447.58|444.98|447.58|444.98|0
1626911280000|2021-07-21 23:48:00|447.67|445.07|447.58|444.98|447.67|445.07|447.58|444.98|0
1626911320000|2021-07-21 23:48:40|447.48|444.88|447.39|444.79|447.48|444.88|447.39|444.79|0
1626911340000|2021-07-21 23:49:00|447.95|445.35|447.95|445.35|447.95|445.35|447.95|445.35|0
1626911390000|2021-07-21 23:49:50|448.32|445.72|448.32|445.72|448.32|445.72|448.32|445.72|0
1626911400000|2021-07-21 23:50:00|448.14|445.54|448.14|445.54|448.14|445.54|448.14|445.54|0
1626911410000|2021-07-21 23:50:10|448.32|445.72|448.32|445.72|448.32|445.72|448.32|445.72|0
1626911420000|2021-07-21 23:50:20|448.14|445.54|448.14|445.54|448.14|445.54|448.14|445.54|0
1626911450000|2021-07-21 23:50:50|448.32|445.72|448.32|445.72|448.32|445.72|448.32|445.72|0
1626911530000|2021-07-21 23:52:10|448.51|445.91|448.51|445.91|448.51|445.91|448.51|445.91|0
1626911540000|2021-07-21 23:52:20|448.32|445.72|448.32|445.72|448.32|445.72|448.32|445.72|0
1626911560000|2021-07-21 23:52:40|448.14|445.54|448.14|445.54|448.14|445.54|448.14|445.54|0
1626911610000|2021-07-21 23:53:30|448.04|445.44|448.04|445.44|448.04|445.44|448.04|445.44|0
1626911620000|2021-07-21 23:53:40|447.76|445.16|447.76|445.16|447.76|445.16|447.76|445.16|0
1626911650000|2021-07-21 23:54:10|447.58|444.98|447.58|444.98|447.58|444.98|447.58|444.98|0
1626911670000|2021-07-21 23:54:30|447.76|445.16|447.76|445.16|447.76|445.16|447.76|445.16|0
1626911680000|2021-07-21 23:54:40|447.58|444.98|447.58|444.98|447.58|444.98|447.58|444.98|0
1626911690000|2021-07-21 23:54:50|447.39|444.79|447.39|444.79|447.39|444.79|447.39|444.79|0
1626911700000|2021-07-21 23:55:00|447.48|444.88|447.58|444.98|447.58|444.98|447.48|444.88|0
1626911720000|2021-07-21 23:55:20|447.39|444.79|447.2|444.6|447.39|444.79|447.2|444.6|0
1626911740000|2021-07-21 23:55:40|447.02|444.42|447.02|444.42|447.02|444.42|447.02|444.42|0
1626911750000|2021-07-21 23:55:50|447.11|444.51|447.2|444.6|447.2|444.6|447.11|444.51|0
1626911760000|2021-07-21 23:56:00|447.11|444.51|447.02|444.42|447.11|444.51|447.02|444.42|0
1626911770000|2021-07-21 23:56:10|447.2|444.6|447.2|444.6|447.2|444.6|447.2|444.6|0
1626911780000|2021-07-21 23:56:20|447.39|444.79|447.39|444.79|447.39|444.79|447.2|444.6|0
1626911790000|2021-07-21 23:56:30|447.2|444.6|447.2|444.6|447.39|444.79|447.2|444.6|0
1626911800000|2021-07-21 23:56:40|447.02|444.42|446.83|444.23|447.02|444.42|446.83|444.23|0
1626911810000|2021-07-21 23:56:50|447.02|444.42|447.02|444.42|447.02|444.42|446.92|444.32|0
1626911820000|2021-07-21 23:57:00|446.92|444.32|446.83|444.23|446.92|444.32|446.83|444.23|0
1626911860000|2021-07-21 23:57:40|446.92|444.32|446.92|444.32|446.92|444.32|446.92|444.32|0
1626911870000|2021-07-21 23:57:50|447.02|444.42|447.02|444.42|447.02|444.42|447.02|444.42|0
1626911880000|2021-07-21 23:58:00|446.83|444.23|446.83|444.23|446.83|444.23|446.83|444.23|0
1626911890000|2021-07-21 23:58:10|446.73|444.13|446.83|444.23|446.83|444.23|446.73|444.13|0
1626911940000|2021-07-21 23:59:00|446.64|444.04|446.64|444.04|446.64|444.04|446.64|444.04|0
1626911970000|2021-07-21 23:59:30|446.46|443.86|446.46|443.86|446.46|443.86|446.46|443.86|0
1626911980000|2021-07-21 23:59:40|446.64|444.04|446.64|444.04|446.64|444.04|446.64|444.04|0
1626912000000|2021-07-22 00:00:00|446.27|443.67|445.9|443.3|446.27|443.67|445.9|443.3|0
1626912010000|2021-07-22 00:00:10|446.08|443.48|446.17|443.57|446.17|443.57|446.08|443.48|0
1626912020000|2021-07-22 00:00:20|446.27|443.67|446.08|443.48|446.27|443.67|446.08|443.48|0
1626912050000|2021-07-22 00:00:50|445.99|443.39|446.08|443.48|446.08|443.48|445.99|443.39|0
1626912060000|2021-07-22 00:01:00|445.9|443.3|445.71|443.11|445.9|443.3|445.71|443.11|0
1626912070000|2021-07-22 00:01:10|445.9|443.3|445.9|443.3|445.9|443.3|445.9|443.3|0
1626912080000|2021-07-22 00:01:20|446.27|443.67|446.27|443.67|446.27|443.67|446.27|443.67|0
1626912100000|2021-07-22 00:01:40|446.45|443.85|446.27|443.67|446.45|443.85|446.27|443.67|0
1626912110000|2021-07-22 00:01:50|446.08|443.48|446.27|443.67|446.27|443.67|446.08|443.48|0
1626912120000|2021-07-22 00:02:00|446.08|443.48|446.08|443.48|446.08|443.48|446.08|443.48|0
1626912150000|2021-07-22 00:02:30|445.9|443.3|445.9|443.3|445.9|443.3|445.9|443.3|0
1626912160000|2021-07-22 00:02:40|445.8|443.2|445.9|443.3|445.9|443.3|445.8|443.2|0
1626912170000|2021-07-22 00:02:50|446.08|443.48|446.08|443.48|446.08|443.48|446.08|443.48|0
1626912190000|2021-07-22 00:03:10|446.27|443.67|446.27|443.67|446.27|443.67|446.27|443.67|0
1626912220000|2021-07-22 00:03:40|446.45|443.85|446.27|443.67|446.45|443.85|446.27|443.67|0
1626912230000|2021-07-22 00:03:50|446.45|443.85|446.45|443.85|446.45|443.85|446.36|443.76|0
1626912240000|2021-07-22 00:04:00|446.36|443.76|446.27|443.67|446.36|443.76|446.27|443.67|0
1626912260000|2021-07-22 00:04:20|446.36|443.76|446.36|443.76|446.36|443.76|446.36|443.76|0
1626912270000|2021-07-22 00:04:30|446.27|443.67|446.36|443.76|446.36|443.76|446.27|443.67|0
1626912280000|2021-07-22 00:04:40|446.45|443.85|446.45|443.85|446.45|443.85|446.45|443.85|0
1626912290000|2021-07-22 00:04:50|446.27|443.67|446.27|443.67|446.27|443.67|446.27|443.67|0
1626912300000|2021-07-22 00:05:00|446.45|443.85|446.27|443.67|446.45|443.85|446.27|443.67|0
1626912310000|2021-07-22 00:05:10|446.17|443.57|446.08|443.48|446.17|443.57|446.08|443.48|0
1626912320000|2021-07-22 00:05:20|445.89|443.29|445.89|443.29|445.89|443.29|445.89|443.29|0
1626912340000|2021-07-22 00:05:40|445.71|443.11|445.71|443.11|445.71|443.11|445.71|443.11|0
1626912350000|2021-07-22 00:05:50|445.52|442.92|445.52|442.92|445.52|442.92|445.52|442.92|0
1626912360000|2021-07-22 00:06:00|445.71|443.11|445.71|443.11|445.71|443.11|445.71|443.11|0
1626912370000|2021-07-22 00:06:10|445.52|442.92|445.52|442.92|445.71|443.11|445.52|442.92|0
1626912390000|2021-07-22 00:06:30|445.34|442.74|445.15|442.55|445.34|442.74|445.15|442.55|0
1626912420000|2021-07-22 00:07:00|444.96|442.36|445.15|442.55|445.15|442.55|444.96|442.36|0
1626912430000|2021-07-22 00:07:10|445.05|442.45|445.15|442.55|445.15|442.55|445.05|442.45|0
1626912440000|2021-07-22 00:07:20|445.34|442.74|445.34|442.74|445.34|442.74|445.34|442.74|0
1626912450000|2021-07-22 00:07:30|445.52|442.92|445.52|442.92|445.52|442.92|445.52|442.92|0
1626912490000|2021-07-22 00:08:10|445.71|443.11|445.71|443.11|445.71|443.11|445.52|442.92|0
1626912510000|2021-07-22 00:08:30|445.89|443.29|445.89|443.29|445.89|443.29|445.89|443.29|0
1626912520000|2021-07-22 00:08:40|445.71|443.11|445.71|443.11|445.71|443.11|445.71|443.11|0
1626912530000|2021-07-22 00:08:50|445.8|443.2|445.71|443.11|445.8|443.2|445.71|443.11|0
1626912540000|2021-07-22 00:09:00|445.89|443.29|445.71|443.11|445.89|443.29|445.71|443.11|0
1626912550000|2021-07-22 00:09:10|445.8|443.2|445.8|443.2|445.8|443.2|445.8|443.2|0
1626912560000|2021-07-22 00:09:20|445.71|443.11|445.71|443.11|445.71|443.11|445.71|443.11|0
1626912570000|2021-07-22 00:09:30|445.8|443.2|445.71|443.11|445.8|443.2|445.71|443.11|0
1626912600000|2021-07-22 00:10:00|445.89|443.29|445.89|443.29|445.89|443.29|445.89|443.29|0
1626912610000|2021-07-22 00:10:10|445.71|443.11|445.8|443.2|445.8|443.2|445.71|443.11|0
1626912620000|2021-07-22 00:10:20|445.89|443.29|446.08|443.48|446.08|443.48|445.89|443.29|0
1626912640000|2021-07-22 00:10:40|446.26|443.66|446.26|443.66|446.26|443.66|446.26|443.66|0
1626912660000|2021-07-22 00:11:00|446.17|443.57|446.17|443.57|446.17|443.57|446.17|443.57|0
1626912670000|2021-07-22 00:11:10|446.26|443.66|446.26|443.66|446.26|443.66|446.26|443.66|0
1626912680000|2021-07-22 00:11:20|446.17|443.57|446.08|443.48|446.17|443.57|446.08|443.48|0
1626912690000|2021-07-22 00:11:30|446.26|443.66|446.26|443.66|446.26|443.66|446.17|443.57|0
1626912700000|2021-07-22 00:11:40|446.08|443.48|446.08|443.48|446.08|443.48|446.08|443.48|0
1626912720000|2021-07-22 00:12:00|445.98|443.38|446.08|443.48|446.08|443.48|445.89|443.29|0
1626912740000|2021-07-22 00:12:20|446.26|443.66|446.26|443.66|446.26|443.66|446.26|443.66|0
1626912750000|2021-07-22 00:12:30|446.08|443.48|446.08|443.48|446.26|443.66|446.08|443.48|0
1626912770000|2021-07-22 00:12:50|446.17|443.57|446.17|443.57|446.17|443.57|446.17|443.57|0
1626912780000|2021-07-22 00:13:00|446.26|443.66|446.26|443.66|446.26|443.66|446.26|443.66|0
1626912790000|2021-07-22 00:13:10|446.35|443.75|446.26|443.66|446.35|443.75|446.26|443.66|0
1626912800000|2021-07-22 00:13:20|446.35|443.75|446.35|443.75|446.35|443.75|446.35|443.75|0
1626912810000|2021-07-22 00:13:30|446.26|443.66|446.26|443.66|446.26|443.66|446.26|443.66|0
1626912820000|2021-07-22 00:13:40|446.35|443.75|446.26|443.66|446.35|443.75|446.26|443.66|0
1626912840000|2021-07-22 00:14:00|446.45|443.85|446.45|443.85|446.45|443.85|446.26|443.66|0
1626912850000|2021-07-22 00:14:10|446.64|444.04|446.64|444.04|446.64|444.04|446.64|444.04|0
1626912860000|2021-07-22 00:14:20|446.54|443.94|446.64|444.04|446.64|444.04|446.54|443.94|0
1626912880000|2021-07-22 00:14:40|446.63|444.03|446.72|444.12|446.82|444.22|446.63|444.03|0
1626912890000|2021-07-22 00:14:50|446.82|444.22|446.63|444.03|446.82|444.22|446.63|444.03|0
1626912900000|2021-07-22 00:15:00|446.82|444.22|446.82|444.22|446.82|444.22|446.72|444.12|0
1626912910000|2021-07-22 00:15:10|446.63|444.03|446.45|443.85|446.63|444.03|446.45|443.85|0
1626912920000|2021-07-22 00:15:20|446.08|443.48|446.26|443.66|446.26|443.66|446.08|443.48|0
1626912930000|2021-07-22 00:15:30|446.08|443.48|446.26|443.66|446.26|443.66|446.08|443.48|0
1626912940000|2021-07-22 00:15:40|446.08|443.48|446.26|443.66|446.26|443.66|446.08|443.48|0
1626912960000|2021-07-22 00:16:00|446.45|443.85|446.45|443.85|446.45|443.85|446.45|443.85|0
1626912980000|2021-07-22 00:16:20|446.26|443.66|446.26|443.66|446.26|443.66|446.26|443.66|0
1626912990000|2021-07-22 00:16:30|446.45|443.85|446.45|443.85|446.45|443.85|446.45|443.85|0
1626913000000|2021-07-22 00:16:40|446.54|443.94|446.54|443.94|446.54|443.94|446.54|443.94|0
1626913010000|2021-07-22 00:16:50|446.45|443.85|446.26|443.66|446.45|443.85|446.26|443.66|0
1626913030000|2021-07-22 00:17:10|446.35|443.75|446.45|443.85|446.45|443.85|446.35|443.75|0
1626913060000|2021-07-22 00:17:40|446.63|444.03|446.45|443.85|446.63|444.03|446.45|443.85|0
1626913080000|2021-07-22 00:18:00|446.26|443.66|446.26|443.66|446.26|443.66|446.26|443.66|0
1626913120000|2021-07-22 00:18:40|446.63|444.03|446.63|444.03|446.63|444.03|446.63|444.03|0
1626913130000|2021-07-22 00:18:50|446.45|443.85|446.45|443.85|446.45|443.85|446.45|443.85|0
1626913140000|2021-07-22 00:19:00|446.63|444.03|446.63|444.03|446.63|444.03|446.63|444.03|0
1626913150000|2021-07-22 00:19:10|446.54|443.94|446.63|444.03|446.63|444.03|446.54|443.94|0
1626913160000|2021-07-22 00:19:20|446.45|443.85|446.45|443.85|446.45|443.85|446.45|443.85|0
1626913170000|2021-07-22 00:19:30|446.54|443.94|446.45|443.85|446.54|443.94|446.45|443.85|0
1626913180000|2021-07-22 00:19:40|446.26|443.66|446.26|443.66|446.26|443.66|446.26|443.66|0
1626913200000|2021-07-22 00:20:00|446.45|443.85|446.45|443.85|446.45|443.85|446.45|443.85|0
1626913250000|2021-07-22 00:20:50|446.54|443.94|446.54|443.94|446.54|443.94|446.54|443.94|0
1626913260000|2021-07-22 00:21:00|446.63|444.03|446.63|444.03|446.63|444.03|446.63|444.03|0
1626913270000|2021-07-22 00:21:10|446.82|444.22|446.82|444.22|446.82|444.22|446.82|444.22|0
1626913280000|2021-07-22 00:21:20|447|444.4|447|444.4|447|444.4|447|444.4|0
1626913290000|2021-07-22 00:21:30|447.19|444.59|447.19|444.59|447.19|444.59|447.19|444.59|0
1626913300000|2021-07-22 00:21:40|447|444.4|447.09|444.49|447.09|444.49|447|444.4|0
1626913310000|2021-07-22 00:21:50|447|444.4|447.19|444.59|447.19|444.59|447|444.4|0
1626913320000|2021-07-22 00:22:00|447|444.4|447|444.4|447|444.4|447|444.4|0
1626913330000|2021-07-22 00:22:10|446.82|444.22|446.82|444.22|446.82|444.22|446.82|444.22|0
1626913370000|2021-07-22 00:22:50|446.63|444.03|446.63|444.03|446.63|444.03|446.63|444.03|0
1626913390000|2021-07-22 00:23:10|446.44|443.84|446.26|443.66|446.44|443.84|446.26|443.66|0
1626913400000|2021-07-22 00:23:20|446.35|443.75|446.26|443.66|446.35|443.75|446.26|443.66|0
1626913430000|2021-07-22 00:23:50|446.44|443.84|446.44|443.84|446.44|443.84|446.44|443.84|0
1626913440000|2021-07-22 00:24:00|446.26|443.66|446.26|443.66|446.26|443.66|446.26|443.66|0
1626913470000|2021-07-22 00:24:30|446.35|443.75|446.44|443.84|446.44|443.84|446.35|443.75|0
1626913480000|2021-07-22 00:24:40|446.63|444.03|446.63|444.03|446.63|444.03|446.63|444.03|0
1626913490000|2021-07-22 00:24:50|446.44|443.84|446.44|443.84|446.44|443.84|446.44|443.84|0
1626913560000|2021-07-22 00:26:00|446.53|443.93|446.63|444.03|446.63|444.03|446.44|443.84|0
1626913580000|2021-07-22 00:26:20|446.72|444.12|446.63|444.03|446.72|444.12|446.63|444.03|0
1626913590000|2021-07-22 00:26:30|446.44|443.84|446.44|443.84|446.44|443.84|446.44|443.84|0
1626913600000|2021-07-22 00:26:40|446.26|443.66|446.26|443.66|446.26|443.66|446.26|443.66|0
1626913630000|2021-07-22 00:27:10|446.07|443.47|446.26|443.66|446.26|443.66|446.07|443.47|0
1626913720000|2021-07-22 00:28:40|446.07|443.47|446.07|443.47|446.07|443.47|446.07|443.47|0
1626913740000|2021-07-22 00:29:00|446.16|443.56|446.07|443.47|446.16|443.56|446.07|443.47|0
1626913760000|2021-07-22 00:29:20|445.88|443.28|445.88|443.28|445.88|443.28|445.88|443.28|0
1626913770000|2021-07-22 00:29:30|445.97|443.37|446.07|443.47|446.07|443.47|445.97|443.37|0
1626913790000|2021-07-22 00:29:50|445.88|443.28|445.88|443.28|445.88|443.28|445.88|443.28|0
1626913800000|2021-07-22 00:30:00|445.7|443.1|445.7|443.1|445.7|443.1|445.7|443.1|0
1626913810000|2021-07-22 00:30:10|445.51|442.91|445.7|443.1|445.7|443.1|445.51|442.91|0
1626913870000|2021-07-22 00:31:10|445.6|443|445.7|443.1|445.7|443.1|445.51|442.91|0
1626913910000|2021-07-22 00:31:50|445.51|442.91|445.51|442.91|445.51|442.91|445.51|442.91|0
1626913950000|2021-07-22 00:32:30|445.32|442.72|445.14|442.54|445.32|442.72|445.14|442.54|0
1626913980000|2021-07-22 00:33:00|445.32|442.72|445.32|442.72|445.32|442.72|445.32|442.72|0
1626913990000|2021-07-22 00:33:10|445.14|442.54|445.14|442.54|445.14|442.54|445.14|442.54|0
1626914000000|2021-07-22 00:33:20|445.32|442.72|445.32|442.72|445.32|442.72|445.32|442.72|0
1626914010000|2021-07-22 00:33:30|445.23|442.63|445.32|442.72|445.32|442.72|445.23|442.63|0
1626914020000|2021-07-22 00:33:40|445.51|442.91|445.51|442.91|445.51|442.91|445.51|442.91|0
1626914100000|2021-07-22 00:35:00|445.6|443|445.51|442.91|445.6|443|445.51|442.91|0
1626914110000|2021-07-22 00:35:10|445.6|443|445.69|443.09|445.7|443.1|445.6|443|0
1626914120000|2021-07-22 00:35:20|445.78|443.18|445.88|443.28|445.88|443.28|445.78|443.18|0
1626914160000|2021-07-22 00:36:00|446.07|443.47|446.07|443.47|446.07|443.47|446.07|443.47|0
1626914180000|2021-07-22 00:36:20|445.88|443.28|445.88|443.28|445.88|443.28|445.88|443.28|0
1626914190000|2021-07-22 00:36:30|445.69|443.09|445.69|443.09|445.69|443.09|445.69|443.09|0
1626914200000|2021-07-22 00:36:40|445.6|443|445.51|442.91|445.6|443|445.51|442.91|0
1626914220000|2021-07-22 00:37:00|445.41|442.81|445.41|442.81|445.41|442.81|445.41|442.81|0
1626914230000|2021-07-22 00:37:10|445.51|442.91|445.51|442.91|445.51|442.91|445.51|442.91|0
1626914250000|2021-07-22 00:37:30|445.32|442.72|445.32|442.72|445.32|442.72|445.32|442.72|0
1626914260000|2021-07-22 00:37:40|445.23|442.63|445.32|442.72|445.32|442.72|445.23|442.63|0
1626914270000|2021-07-22 00:37:50|445.51|442.91|445.51|442.91|445.51|442.91|445.51|442.91|0
1626914280000|2021-07-22 00:38:00|445.41|442.81|445.51|442.91|445.51|442.91|445.41|442.81|0
1626914300000|2021-07-22 00:38:20|445.32|442.72|445.32|442.72|445.32|442.72|445.32|442.72|0
1626914320000|2021-07-22 00:38:40|445.22|442.62|445.22|442.62|445.22|442.62|445.22|442.62|0
1626914330000|2021-07-22 00:38:50|445.14|442.54|445.14|442.54|445.14|442.54|445.14|442.54|0
1626914360000|2021-07-22 00:39:20|444.95|442.35|444.95|442.35|444.95|442.35|444.95|442.35|0
1626914380000|2021-07-22 00:39:40|445.04|442.44|445.04|442.44|445.04|442.44|445.04|442.44|0
1626914390000|2021-07-22 00:39:50|444.95|442.35|445.04|442.44|445.04|442.44|444.95|442.35|0
1626914400000|2021-07-22 00:40:00|445.13|442.53|445.13|442.53|445.13|442.53|445.04|442.44|0
1626914460000|2021-07-22 00:41:00|445.04|442.44|445.04|442.44|445.13|442.53|445.04|442.44|0
1626914470000|2021-07-22 00:41:10|445.13|442.53|445.13|442.53|445.13|442.53|445.13|442.53|0
1626914480000|2021-07-22 00:41:20|445.32|442.72|445.32|442.72|445.32|442.72|445.32|442.72|0
1626914520000|2021-07-22 00:42:00|445.04|442.44|445.13|442.53|445.13|442.53|445.04|442.44|0
1626914530000|2021-07-22 00:42:10|445.04|442.44|445.13|442.53|445.13|442.53|445.04|442.44|0
1626914560000|2021-07-22 00:42:40|444.95|442.35|444.95|442.35|444.95|442.35|444.95|442.35|0
1626914620000|2021-07-22 00:43:40|445.13|442.53|445.13|442.53|445.13|442.53|445.13|442.53|0
1626914640000|2021-07-22 00:44:00|444.95|442.35|444.95|442.35|444.95|442.35|444.95|442.35|0
1626914650000|2021-07-22 00:44:10|444.85|442.25|444.85|442.25|444.85|442.25|444.85|442.25|0
1626914660000|2021-07-22 00:44:20|444.76|442.16|444.76|442.16|444.76|442.16|444.76|442.16|0
1626914670000|2021-07-22 00:44:30|444.66|442.06|444.66|442.06|444.66|442.06|444.66|442.06|0
1626914680000|2021-07-22 00:44:40|444.58|441.98|444.58|441.98|444.58|441.98|444.58|441.98|0
1626914690000|2021-07-22 00:44:50|444.76|442.16|444.76|442.16|444.76|442.16|444.76|442.16|0
1626914700000|2021-07-22 00:45:00|444.57|441.97|444.57|441.97|444.57|441.97|444.57|441.97|0
1626914710000|2021-07-22 00:45:10|444.76|442.16|444.76|442.16|444.76|442.16|444.76|442.16|0
1626914720000|2021-07-22 00:45:20|444.57|441.97|444.76|442.16|444.76|442.16|444.57|441.97|0
1626914730000|2021-07-22 00:45:30|444.66|442.06|444.76|442.16|444.76|442.16|444.66|442.06|0
1626914760000|2021-07-22 00:46:00|444.95|442.35|444.76|442.16|444.95|442.35|444.76|442.16|0
1626914800000|2021-07-22 00:46:40|444.95|442.35|444.76|442.16|444.95|442.35|444.76|442.16|0
1626914830000|2021-07-22 00:47:10|444.57|441.97|444.76|442.16|444.76|442.16|444.57|441.97|0
1626914870000|2021-07-22 00:47:50|444.57|441.97|444.57|441.97|444.57|441.97|444.57|441.97|0
1626914910000|2021-07-22 00:48:30|444.76|442.16|445.13|442.53|445.13|442.53|444.76|442.16|0
1626914920000|2021-07-22 00:48:40|445.03|442.43|444.94|442.34|445.03|442.43|444.94|442.34|0
1626915020000|2021-07-22 00:50:20|445.13|442.53|445.13|442.53|445.13|442.53|445.13|442.53|0
1626915030000|2021-07-22 00:50:30|445.22|442.62|445.32|442.72|445.32|442.72|445.22|442.62|0
1626915050000|2021-07-22 00:50:50|445.13|442.53|445.13|442.53|445.13|442.53|445.13|442.53|0
1626915060000|2021-07-22 00:51:00|445.32|442.72|445.32|442.72|445.32|442.72|445.32|442.72|0
1626915160000|2021-07-22 00:52:40|445.31|442.71|445.31|442.71|445.31|442.71|445.31|442.71|0
1626915170000|2021-07-22 00:52:50|445.5|442.9|445.5|442.9|445.5|442.9|445.5|442.9|0
1626915200000|2021-07-22 00:53:20|445.4|442.8|445.4|442.8|445.4|442.8|445.4|442.8|0
1626915210000|2021-07-22 00:53:30|445.31|442.71|445.31|442.71|445.31|442.71|445.31|442.71|0
1626915220000|2021-07-22 00:53:40|445.13|442.53|445.31|442.71|445.31|442.71|445.13|442.53|0
1626915230000|2021-07-22 00:53:50|445.13|442.53|445.13|442.53|445.13|442.53|445.13|442.53|0
1626915260000|2021-07-22 00:54:20|445.03|442.43|444.94|442.34|445.03|442.43|444.94|442.34|0
1626915300000|2021-07-22 00:55:00|445.03|442.43|444.94|442.34|445.03|442.43|444.94|442.34|0
1626915320000|2021-07-22 00:55:20|445.03|442.43|445.13|442.53|445.13|442.53|445.03|442.43|0
1626915330000|2021-07-22 00:55:30|445.03|442.43|444.94|442.34|445.03|442.43|444.94|442.34|0
1626915340000|2021-07-22 00:55:40|444.76|442.16|444.76|442.16|444.76|442.16|444.76|442.16|0
1626915420000|2021-07-22 00:57:00|444.66|442.06|444.76|442.16|444.76|442.16|444.66|442.06|0
1626915450000|2021-07-22 00:57:30|444.75|442.15|444.75|442.15|444.75|442.15|444.75|442.15|0
1626915470000|2021-07-22 00:57:50|444.66|442.06|444.75|442.15|444.75|442.15|444.66|442.06|0
1626915480000|2021-07-22 00:58:00|444.66|442.06|444.57|441.97|444.66|442.06|444.57|441.97|0
1626915510000|2021-07-22 00:58:30|444.75|442.15|444.75|442.15|444.75|442.15|444.75|442.15|0
1626915520000|2021-07-22 00:58:40|444.57|441.97|444.57|441.97|444.57|441.97|444.57|441.97|0
1626915540000|2021-07-22 00:59:00|444.66|442.06|444.66|442.06|444.66|442.06|444.66|442.06|0
1626915550000|2021-07-22 00:59:10|444.75|442.15|444.57|441.97|444.75|442.15|444.57|441.97|0
1626915570000|2021-07-22 00:59:30|444.66|442.06|444.66|442.06|444.66|442.06|444.66|442.06|0
1626915580000|2021-07-22 00:59:40|444.75|442.15|444.75|442.15|444.75|442.15|444.75|442.15|0
1626915600000|2021-07-22 01:00:00|444.84|442.24|444.75|442.15|444.84|442.24|444.75|442.15|0
1626915610000|2021-07-22 01:00:10|444.66|442.06|444.57|441.97|444.66|442.06|444.57|441.97|0
1626915630000|2021-07-22 01:00:30|444.66|442.06|444.75|442.15|444.75|442.15|444.66|442.06|0
1626915650000|2021-07-22 01:00:50|444.57|441.97|444.57|441.97|444.57|441.97|444.57|441.97|0
1626915660000|2021-07-22 01:01:00|444.66|442.06|444.57|441.97|444.66|442.06|444.57|441.97|0
1626915670000|2021-07-22 01:01:10|444.75|442.15|444.66|442.06|444.75|442.15|444.57|441.97|0
1626915680000|2021-07-22 01:01:20|444.57|441.97|444.57|441.97|444.57|441.97|444.57|441.97|0
1626915710000|2021-07-22 01:01:50|444.66|442.06|444.75|442.15|444.75|442.15|444.66|442.06|0
1626915730000|2021-07-22 01:02:10|444.94|442.34|444.94|442.34|444.94|442.34|444.94|442.34|0
1626915750000|2021-07-22 01:02:30|444.75|442.15|444.75|442.15|444.75|442.15|444.75|442.15|0
1626915760000|2021-07-22 01:02:40|444.94|442.34|444.94|442.34|444.94|442.34|444.94|442.34|0
1626915780000|2021-07-22 01:03:00|444.84|442.24|444.75|442.15|444.84|442.24|444.75|442.15|0
1626915840000|2021-07-22 01:04:00|444.94|442.34|444.75|442.15|444.94|442.34|444.75|442.15|0
1626915870000|2021-07-22 01:04:30|444.57|441.97|444.57|441.97|444.57|441.97|444.57|441.97|0
1626915880000|2021-07-22 01:04:40|444.66|442.06|444.75|442.15|444.75|442.15|444.66|442.06|0
1626915910000|2021-07-22 01:05:10|444.94|442.34|444.94|442.34|444.94|442.34|444.94|442.34|0
1626915920000|2021-07-22 01:05:20|445.12|442.52|445.12|442.52|445.12|442.52|445.12|442.52|0
1626915950000|2021-07-22 01:05:50|445.03|442.43|445.03|442.43|445.03|442.43|445.03|442.43|0
1626915960000|2021-07-22 01:06:00|445.12|442.52|444.94|442.34|445.12|442.52|444.94|442.34|0
1626916010000|2021-07-22 01:06:50|445.12|442.52|445.12|442.52|445.12|442.52|445.12|442.52|0
1626916020000|2021-07-22 01:07:00|444.94|442.34|444.94|442.34|444.94|442.34|444.94|442.34|0
1626916030000|2021-07-22 01:07:10|445.12|442.52|444.94|442.34|445.12|442.52|444.94|442.34|0
1626916050000|2021-07-22 01:07:30|445.12|442.52|445.12|442.52|445.12|442.52|445.12|442.52|0
1626916080000|2021-07-22 01:08:00|444.94|442.34|444.94|442.34|444.94|442.34|444.94|442.34|0
1626916120000|2021-07-22 01:08:40|445.12|442.52|445.12|442.52|445.12|442.52|445.12|442.52|0
1626916200000|2021-07-22 01:10:00|445.02|442.42|445.02|442.42|445.02|442.42|445.02|442.42|0
1626916210000|2021-07-22 01:10:10|445.12|442.52|445.02|442.42|445.12|442.52|445.02|442.42|0
1626916220000|2021-07-22 01:10:20|444.94|442.34|444.93|442.33|444.94|442.34|444.93|442.33|0
1626916230000|2021-07-22 01:10:30|445.12|442.52|445.12|442.52|445.12|442.52|445.12|442.52|0
1626916240000|2021-07-22 01:10:40|444.93|442.33|444.93|442.33|444.93|442.33|444.93|442.33|0
1626916250000|2021-07-22 01:10:50|445.02|442.42|444.93|442.33|445.02|442.42|444.93|442.33|0
1626916260000|2021-07-22 01:11:00|445.12|442.52|445.12|442.52|445.12|442.52|445.12|442.52|0
1626916300000|2021-07-22 01:11:40|445.21|442.61|445.31|442.71|445.31|442.71|445.21|442.61|0
1626916330000|2021-07-22 01:12:10|445.12|442.52|445.12|442.52|445.12|442.52|445.12|442.52|0
1626916340000|2021-07-22 01:12:20|445.31|442.71|445.31|442.71|445.31|442.71|445.31|442.71|0
1626916360000|2021-07-22 01:12:40|445.49|442.89|445.49|442.89|445.49|442.89|445.4|442.8|0
1626916450000|2021-07-22 01:14:10|445.68|443.08|445.68|443.08|445.68|443.08|445.58|442.98|0
1626916470000|2021-07-22 01:14:30|445.86|443.26|445.86|443.26|445.86|443.26|445.86|443.26|0
1626916480000|2021-07-22 01:14:40|445.68|443.08|445.68|443.08|445.68|443.08|445.68|443.08|0
1626916490000|2021-07-22 01:14:50|445.86|443.26|445.68|443.08|445.86|443.26|445.68|443.08|0
1626916500000|2021-07-22 01:15:00|445.86|443.26|445.86|443.26|445.86|443.26|445.86|443.26|0
1626916510000|2021-07-22 01:15:10|446.05|443.45|446.05|443.45|446.05|443.45|445.95|443.35|0
1626916520000|2021-07-22 01:15:20|445.86|443.26|445.86|443.26|445.86|443.26|445.86|443.26|0
1626916530000|2021-07-22 01:15:30|445.68|443.08|445.68|443.08|445.68|443.08|445.68|443.08|0
1626916590000|2021-07-22 01:16:30|445.49|442.89|445.49|442.89|445.49|442.89|445.49|442.89|0
1626916600000|2021-07-22 01:16:40|445.3|442.7|445.3|442.7|445.3|442.7|445.3|442.7|0
1626916610000|2021-07-22 01:16:50|445.12|442.52|445.12|442.52|445.12|442.52|445.12|442.52|0
1626916620000|2021-07-22 01:17:00|445.3|442.7|445.3|442.7|445.3|442.7|445.3|442.7|0
1626916630000|2021-07-22 01:17:10|445.21|442.61|445.12|442.52|445.21|442.61|445.12|442.52|0
1626916640000|2021-07-22 01:17:20|445.3|442.7|445.3|442.7|445.3|442.7|445.3|442.7|0
1626916650000|2021-07-22 01:17:30|445.21|442.61|445.21|442.61|445.21|442.61|445.21|442.61|0
1626916660000|2021-07-22 01:17:40|445.12|442.52|445.12|442.52|445.12|442.52|445.12|442.52|0
1626916680000|2021-07-22 01:18:00|445.3|442.7|445.3|442.7|445.3|442.7|445.3|442.7|0
1626916720000|2021-07-22 01:18:40|445.49|442.89|445.49|442.89|445.49|442.89|445.49|442.89|0
1626916740000|2021-07-22 01:19:00|445.39|442.79|445.3|442.7|445.39|442.79|445.3|442.7|0
1626916760000|2021-07-22 01:19:20|445.12|442.52|445.12|442.52|445.12|442.52|445.12|442.52|0
1626916770000|2021-07-22 01:19:30|445.3|442.7|445.3|442.7|445.3|442.7|445.3|442.7|0
1626916800000|2021-07-22 01:20:00|445.49|442.89|445.49|442.89|445.49|442.89|445.49|442.89|0
1626916820000|2021-07-22 01:20:20|445.67|443.07|445.67|443.07|445.67|443.07|445.67|443.07|0
1626916830000|2021-07-22 01:20:30|445.86|443.26|445.67|443.07|445.86|443.26|445.67|443.07|0
1626916850000|2021-07-22 01:20:50|445.58|442.98|445.49|442.89|445.58|442.98|445.49|442.89|0
1626916860000|2021-07-22 01:21:00|445.67|443.07|445.67|443.07|445.67|443.07|445.67|443.07|0
1626916870000|2021-07-22 01:21:10|445.86|443.26|445.86|443.26|445.86|443.26|445.86|443.26|0
1626916890000|2021-07-22 01:21:30|445.67|443.07|445.49|442.89|445.67|443.07|445.49|442.89|0
1626916900000|2021-07-22 01:21:40|445.67|443.07|445.67|443.07|445.67|443.07|445.67|443.07|0
1626916910000|2021-07-22 01:21:50|445.49|442.89|445.49|442.89|445.49|442.89|445.49|442.89|0
1626916950000|2021-07-22 01:22:30|445.3|442.7|445.3|442.7|445.3|442.7|445.3|442.7|0
1626916960000|2021-07-22 01:22:40|445.49|442.89|445.39|442.79|445.49|442.89|445.39|442.79|0
1626916970000|2021-07-22 01:22:50|445.3|442.7|445.49|442.89|445.49|442.89|445.3|442.7|0
1626916980000|2021-07-22 01:23:00|445.39|442.79|445.3|442.7|445.39|442.79|445.3|442.7|0
1626916990000|2021-07-22 01:23:10|445.39|442.79|445.49|442.89|445.49|442.89|445.39|442.79|0
1626917000000|2021-07-22 01:23:20|445.3|442.7|445.3|442.7|445.3|442.7|445.3|442.7|0
1626917010000|2021-07-22 01:23:30|445.11|442.51|445.11|442.51|445.11|442.51|445.11|442.51|0
1626917050000|2021-07-22 01:24:10|445.3|442.7|445.11|442.51|445.3|442.7|445.11|442.51|0
1626917070000|2021-07-22 01:24:30|444.93|442.33|444.93|442.33|444.93|442.33|444.93|442.33|0
1626917100000|2021-07-22 01:25:00|445.02|442.42|444.93|442.33|445.11|442.51|444.93|442.33|0
1626917110000|2021-07-22 01:25:10|445.02|442.42|445.02|442.42|445.11|442.51|444.93|442.33|0
1626917120000|2021-07-22 01:25:20|444.93|442.33|444.93|442.33|444.93|442.33|444.93|442.33|0
1626917130000|2021-07-22 01:25:30|445.02|442.42|445.3|442.7|445.3|442.7|445.02|442.42|0
1626917150000|2021-07-22 01:25:50|445.11|442.51|445.11|442.51|445.11|442.51|445.11|442.51|0
1626917190000|2021-07-22 01:26:30|445.3|442.7|445.3|442.7|445.3|442.7|445.3|442.7|0
1626917220000|2021-07-22 01:27:00|445.11|442.51|445.3|442.7|445.3|442.7|445.11|442.51|0
1626917250000|2021-07-22 01:27:30|445.11|442.51|445.2|442.6|445.2|442.6|445.11|442.51|0
1626917260000|2021-07-22 01:27:40|445.11|442.51|445.11|442.51|445.11|442.51|445.11|442.51|0
1626917280000|2021-07-22 01:28:00|445.02|442.42|445.11|442.51|445.11|442.51|445.02|442.42|0
1626917360000|2021-07-22 01:29:20|445.02|442.42|445.02|442.42|445.02|442.42|445.02|442.42|0
1626917370000|2021-07-22 01:29:30|445.11|442.51|445.11|442.51|445.11|442.51|445.02|442.42|0
1626917400000|2021-07-22 01:30:00|445.3|442.7|445.11|442.51|445.3|442.7|445.11|442.51|0
1626917410000|2021-07-22 01:30:10|445.3|442.7|445.3|442.7|445.3|442.7|445.3|442.7|0
1626917420000|2021-07-22 01:30:20|445.48|442.88|445.11|442.51|445.48|442.88|445.11|442.51|0
1626917430000|2021-07-22 01:30:30|445.02|442.42|444.93|442.33|445.02|442.42|444.93|442.33|0
1626917460000|2021-07-22 01:31:00|445.11|442.51|445.11|442.51|445.11|442.51|445.11|442.51|0
1626917470000|2021-07-22 01:31:10|445.2|442.6|445.11|442.51|445.2|442.6|445.11|442.51|0
1626917480000|2021-07-22 01:31:20|445.3|442.7|445.2|442.6|445.3|442.7|445.11|442.51|0
1626917490000|2021-07-22 01:31:30|445.11|442.51|445.11|442.51|445.11|442.51|445.11|442.51|0
1626917500000|2021-07-22 01:31:40|445.3|442.7|445.3|442.7|445.3|442.7|445.3|442.7|0
1626917510000|2021-07-22 01:31:50|445.2|442.6|445.2|442.6|445.2|442.6|445.2|442.6|0
1626917520000|2021-07-22 01:32:00|445.3|442.7|445.3|442.7|445.3|442.7|445.3|442.7|0
1626917550000|2021-07-22 01:32:30|445.39|442.79|445.48|442.88|445.48|442.88|445.39|442.79|0
1626917560000|2021-07-22 01:32:40|445.3|442.7|445.48|442.88|445.48|442.88|445.3|442.7|0
1626917570000|2021-07-22 01:32:50|445.39|442.79|445.3|442.7|445.39|442.79|445.3|442.7|0
1626917580000|2021-07-22 01:33:00|445.48|442.88|445.39|442.79|445.48|442.88|445.39|442.79|0
1626917590000|2021-07-22 01:33:10|445.48|442.88|445.67|443.07|445.67|443.07|445.48|442.88|0
1626917600000|2021-07-22 01:33:20|445.48|442.88|445.48|442.88|445.48|442.88|445.48|442.88|0
1626917640000|2021-07-22 01:34:00|445.3|442.7|445.3|442.7|445.3|442.7|445.3|442.7|0
1626917650000|2021-07-22 01:34:10|445.48|442.88|445.48|442.88|445.48|442.88|445.48|442.88|0
1626917660000|2021-07-22 01:34:20|445.67|443.07|445.67|443.07|445.67|443.07|445.67|443.07|0
1626917670000|2021-07-22 01:34:30|445.48|442.88|445.67|443.07|445.67|443.07|445.48|442.88|0
1626917680000|2021-07-22 01:34:40|445.48|442.88|445.67|443.07|445.67|443.07|445.48|442.88|0
1626917690000|2021-07-22 01:34:50|445.85|443.25|446.04|443.44|446.04|443.44|445.85|443.25|0
1626917700000|2021-07-22 01:35:00|446.23|443.63|446.23|443.63|446.23|443.63|446.23|443.63|0
1626917710000|2021-07-22 01:35:10|446.41|443.81|446.41|443.81|446.41|443.81|446.41|443.81|0
1626917720000|2021-07-22 01:35:20|446.6|444|446.6|444|446.6|444|446.6|444|0
1626917760000|2021-07-22 01:36:00|446.97|444.37|446.78|444.18|446.97|444.37|446.78|444.18|0
1626917770000|2021-07-22 01:36:10|446.87|444.27|446.78|444.18|446.97|444.37|446.78|444.18|0
1626917780000|2021-07-22 01:36:20|446.6|444|446.6|444|446.6|444|446.6|444|0
1626917790000|2021-07-22 01:36:30|446.78|444.18|446.69|444.09|446.78|444.18|446.69|444.09|0
1626917800000|2021-07-22 01:36:40|446.6|444|446.6|444|446.78|444.18|446.6|444|0
1626917810000|2021-07-22 01:36:50|446.41|443.81|446.41|443.81|446.6|444|446.41|443.81|0
1626917820000|2021-07-22 01:37:00|446.5|443.9|446.41|443.81|446.6|444|446.41|443.81|0
1626917850000|2021-07-22 01:37:30|446.22|443.62|446.31|443.71|446.31|443.71|446.22|443.62|0
1626917860000|2021-07-22 01:37:40|446.41|443.81|446.41|443.81|446.41|443.81|446.41|443.81|0
1626917890000|2021-07-22 01:38:10|446.22|443.62|446.22|443.62|446.22|443.62|446.22|443.62|0
1626917900000|2021-07-22 01:38:20|446.31|443.71|446.22|443.62|446.31|443.71|446.22|443.62|0
1626917910000|2021-07-22 01:38:30|446.31|443.71|446.31|443.71|446.31|443.71|446.31|443.71|0
1626917920000|2021-07-22 01:38:40|446.41|443.81|446.22|443.62|446.41|443.81|446.22|443.62|0
1626917940000|2021-07-22 01:39:00|446.41|443.81|446.6|444|446.6|444|446.41|443.81|0
1626917950000|2021-07-22 01:39:10|446.41|443.81|446.41|443.81|446.41|443.81|446.22|443.62|0
1626917970000|2021-07-22 01:39:30|446.31|443.71|446.31|443.71|446.31|443.71|446.31|443.71|0
1626917980000|2021-07-22 01:39:40|446.22|443.62|446.22|443.62|446.22|443.62|446.22|443.62|0
1626918000000|2021-07-22 01:40:00|446.04|443.44|446.22|443.62|446.22|443.62|446.04|443.44|0
1626918010000|2021-07-22 01:40:10|446.41|443.81|446.41|443.81|446.41|443.81|446.41|443.81|0
1626918020000|2021-07-22 01:40:20|446.6|444|446.41|443.81|446.6|444|446.41|443.81|0
1626918040000|2021-07-22 01:40:40|446.6|444|446.6|444|446.6|444|446.41|443.81|0
1626918050000|2021-07-22 01:40:50|446.5|443.9|446.5|443.9|446.6|444|446.41|443.81|0
1626918060000|2021-07-22 01:41:00|446.6|444|446.6|444|446.6|444|446.6|444|0
1626918070000|2021-07-22 01:41:10|446.78|444.18|446.6|444|446.78|444.18|446.6|444|0
1626918080000|2021-07-22 01:41:20|446.68|444.08|446.78|444.18|446.78|444.18|446.68|444.08|0
1626918090000|2021-07-22 01:41:30|446.97|444.37|447.15|444.55|447.15|444.55|446.97|444.37|0
1626918130000|2021-07-22 01:42:10|447.34|444.74|447.34|444.74|447.34|444.74|447.34|444.74|0
1626918140000|2021-07-22 01:42:20|447.15|444.55|447.34|444.74|447.34|444.74|447.15|444.55|0
1626918150000|2021-07-22 01:42:30|447.15|444.55|447.15|444.55|447.15|444.55|447.15|444.55|0
1626918160000|2021-07-22 01:42:40|447.24|444.64|447.43|444.83|447.43|444.83|447.24|444.64|0
1626918170000|2021-07-22 01:42:50|447.53|444.93|447.53|444.93|447.53|444.93|447.53|444.93|0
1626918200000|2021-07-22 01:43:20|447.43|444.83|447.34|444.74|447.53|444.93|447.34|444.74|0
1626918230000|2021-07-22 01:43:50|447.15|444.55|447.34|444.74|447.34|444.74|447.15|444.55|0
1626918240000|2021-07-22 01:44:00|447.53|444.93|447.53|444.93|447.53|444.93|447.53|444.93|0
1626918260000|2021-07-22 01:44:20|447.71|445.11|447.71|445.11|447.71|445.11|447.53|444.93|0
1626918280000|2021-07-22 01:44:40|447.53|444.93|447.53|444.93|447.53|444.93|447.53|444.93|0
1626918290000|2021-07-22 01:44:50|447.34|444.74|447.34|444.74|447.34|444.74|447.34|444.74|0
1626918300000|2021-07-22 01:45:00|447.52|444.92|447.71|445.11|447.71|445.11|447.52|444.92|0
1626918310000|2021-07-22 01:45:10|447.61|445.01|447.71|445.11|447.71|445.11|447.61|445.01|0
1626918330000|2021-07-22 01:45:30|447.9|445.3|447.9|445.3|447.9|445.3|447.9|445.3|0
1626918340000|2021-07-22 01:45:40|447.71|445.11|447.71|445.11|447.71|445.11|447.71|445.11|0
1626918350000|2021-07-22 01:45:50|447.8|445.2|447.71|445.11|447.8|445.2|447.71|445.11|0
1626918360000|2021-07-22 01:46:00|447.8|445.2|447.71|445.11|447.8|445.2|447.71|445.11|0
1626918430000|2021-07-22 01:47:10|447.61|445.01|447.52|444.92|447.61|445.01|447.52|444.92|0
1626918440000|2021-07-22 01:47:20|447.43|444.83|447.34|444.74|447.43|444.83|447.34|444.74|0
1626918470000|2021-07-22 01:47:50|447.43|444.83|447.34|444.74|447.43|444.83|447.34|444.74|0
1626918480000|2021-07-22 01:48:00|447.43|444.83|447.24|444.64|447.43|444.83|447.24|444.64|0
1626918490000|2021-07-22 01:48:10|447.15|444.55|447.15|444.55|447.15|444.55|447.15|444.55|0
1626918560000|2021-07-22 01:49:20|447.24|444.64|447.24|444.64|447.24|444.64|447.24|444.64|0
1626918570000|2021-07-22 01:49:30|447.34|444.74|447.34|444.74|447.34|444.74|447.34|444.74|0
1626918580000|2021-07-22 01:49:40|447.52|444.92|447.52|444.92|447.52|444.92|447.52|444.92|0
1626918590000|2021-07-22 01:49:50|447.43|444.83|447.34|444.74|447.43|444.83|447.34|444.74|0
1626918600000|2021-07-22 01:50:00|447.43|444.83|447.52|444.92|447.52|444.92|447.43|444.83|0
1626918620000|2021-07-22 01:50:20|447.61|445.01|447.71|445.11|447.71|445.11|447.61|445.01|0
1626918670000|2021-07-22 01:51:10|447.61|445.01|447.52|444.92|447.61|445.01|447.52|444.92|0
1626918680000|2021-07-22 01:51:20|447.61|445.01|447.71|445.11|447.71|445.11|447.61|445.01|0
1626918690000|2021-07-22 01:51:30|447.61|445.01|447.34|444.74|447.71|445.11|447.34|444.74|0
1626918720000|2021-07-22 01:52:00|447.52|444.92|447.52|444.92|447.52|444.92|447.52|444.92|0
1626918730000|2021-07-22 01:52:10|447.34|444.74|447.34|444.74|447.34|444.74|447.34|444.74|0
1626918740000|2021-07-22 01:52:20|447.15|444.55|447.15|444.55|447.15|444.55|447.15|444.55|0
1626918750000|2021-07-22 01:52:30|447.24|444.64|447.24|444.64|447.24|444.64|447.24|444.64|0
1626918760000|2021-07-22 01:52:40|447.15|444.55|447.15|444.55|447.15|444.55|447.15|444.55|0
1626918770000|2021-07-22 01:52:50|447.34|444.74|447.15|444.55|447.34|444.74|447.15|444.55|0
1626918780000|2021-07-22 01:53:00|447.05|444.45|447.05|444.45|447.05|444.45|447.05|444.45|0
1626918790000|2021-07-22 01:53:10|446.96|444.36|446.96|444.36|446.96|444.36|446.96|444.36|0
1626918800000|2021-07-22 01:53:20|447.15|444.55|447.15|444.55|447.15|444.55|447.15|444.55|0
1626918860000|2021-07-22 01:54:20|447.05|444.45|447.05|444.45|447.05|444.45|447.05|444.45|0
1626918870000|2021-07-22 01:54:30|447.15|444.55|447.15|444.55|447.15|444.55|447.15|444.55|0
1626918890000|2021-07-22 01:54:50|447.05|444.45|446.96|444.36|447.05|444.45|446.96|444.36|0
1626918920000|2021-07-22 01:55:20|447.15|444.55|447.15|444.55|447.15|444.55|447.15|444.55|0
1626918940000|2021-07-22 01:55:40|447.24|444.64|447.15|444.55|447.24|444.64|447.15|444.55|0
1626918950000|2021-07-22 01:55:50|447.24|444.64|447.33|444.73|447.33|444.73|447.24|444.64|0
1626918960000|2021-07-22 01:56:00|447.15|444.55|447.33|444.73|447.33|444.73|447.15|444.55|0
1626918970000|2021-07-22 01:56:10|447.52|444.92|447.52|444.92|447.52|444.92|447.52|444.92|0
1626918990000|2021-07-22 01:56:30|447.33|444.73|447.52|444.92|447.52|444.92|447.33|444.73|0
1626919010000|2021-07-22 01:56:50|447.42|444.82|447.52|444.92|447.52|444.92|447.42|444.82|0
1626919050000|2021-07-22 01:57:30|447.42|444.82|447.33|444.73|447.42|444.82|447.33|444.73|0
1626919060000|2021-07-22 01:57:40|447.52|444.92|447.52|444.92|447.52|444.92|447.52|444.92|0
1626919080000|2021-07-22 01:58:00|447.33|444.73|447.42|444.82|447.42|444.82|447.33|444.73|0
1626919090000|2021-07-22 01:58:10|447.52|444.92|447.42|444.82|447.52|444.92|447.42|444.82|0
1626919100000|2021-07-22 01:58:20|447.33|444.73|447.33|444.73|447.33|444.73|447.33|444.73|0
1626919110000|2021-07-22 01:58:30|447.52|444.92|447.52|444.92|447.52|444.92|447.52|444.92|0
1626919130000|2021-07-22 01:58:50|447.42|444.82|447.42|444.82|447.42|444.82|447.42|444.82|0
1626919140000|2021-07-22 01:59:00|447.52|444.92|447.42|444.82|447.52|444.92|447.42|444.82|0
1626919150000|2021-07-22 01:59:10|447.33|444.73|447.33|444.73|447.42|444.82|447.33|444.73|0
1626919160000|2021-07-22 01:59:20|447.24|444.64|447.15|444.55|447.24|444.64|447.15|444.55|0
1626919170000|2021-07-22 01:59:30|447.33|444.73|447.33|444.73|447.33|444.73|447.33|444.73|0
1626919180000|2021-07-22 01:59:40|447.15|444.55|447.15|444.55|447.15|444.55|447.15|444.55|0
1626919200000|2021-07-22 02:00:00|447.23|444.63|447.15|444.55|447.23|444.63|447.15|444.55|0
1626919210000|2021-07-22 02:00:10|447.33|444.73|447.15|444.55|447.33|444.73|447.15|444.55|0
1626919230000|2021-07-22 02:00:30|447.33|444.73|447.33|444.73|447.33|444.73|447.33|444.73|0
1626919260000|2021-07-22 02:01:00|447.42|444.82|447.33|444.73|447.52|444.92|447.33|444.73|0
1626919270000|2021-07-22 02:01:10|447.14|444.54|447.14|444.54|447.14|444.54|447.14|444.54|0
1626919280000|2021-07-22 02:01:20|447.05|444.45|447.14|444.54|447.14|444.54|446.96|444.36|0
1626919320000|2021-07-22 02:02:00|446.96|444.36|447.14|444.54|447.14|444.54|446.96|444.36|0
1626919330000|2021-07-22 02:02:10|446.96|444.36|446.96|444.36|446.96|444.36|446.96|444.36|0
1626919350000|2021-07-22 02:02:30|447.14|444.54|447.14|444.54|447.14|444.54|447.14|444.54|0
1626919360000|2021-07-22 02:02:40|447.05|444.45|447.05|444.45|447.05|444.45|447.05|444.45|0
1626919370000|2021-07-22 02:02:50|447.14|444.54|447.14|444.54|447.14|444.54|447.14|444.54|0
1626919380000|2021-07-22 02:03:00|447.05|444.45|447.05|444.45|447.05|444.45|447.05|444.45|0
1626919390000|2021-07-22 02:03:10|446.96|444.36|446.96|444.36|446.96|444.36|446.96|444.36|0
1626919420000|2021-07-22 02:03:40|447.05|444.45|446.96|444.36|447.05|444.45|446.96|444.36|0
1626919470000|2021-07-22 02:04:30|446.77|444.17|446.77|444.17|446.77|444.17|446.77|444.17|0
1626919480000|2021-07-22 02:04:40|446.58|443.98|446.49|443.89|446.58|443.98|446.49|443.89|0
1626919490000|2021-07-22 02:04:50|446.4|443.8|446.4|443.8|446.58|443.98|446.4|443.8|0
1626919510000|2021-07-22 02:05:10|446.58|443.98|446.58|443.98|446.58|443.98|446.58|443.98|0
1626919520000|2021-07-22 02:05:20|446.77|444.17|446.77|444.17|446.77|444.17|446.77|444.17|0
1626919540000|2021-07-22 02:05:40|446.96|444.36|446.96|444.36|446.96|444.36|446.96|444.36|0
1626919560000|2021-07-22 02:06:00|446.77|444.17|446.86|444.26|446.86|444.26|446.77|444.17|0
1626919570000|2021-07-22 02:06:10|446.96|444.36|446.77|444.17|446.96|444.36|446.77|444.17|0
1626919590000|2021-07-22 02:06:30|446.58|443.98|446.58|443.98|446.58|443.98|446.58|443.98|0
1626919600000|2021-07-22 02:06:40|446.4|443.8|446.4|443.8|446.4|443.8|446.4|443.8|0
1626919610000|2021-07-22 02:06:50|446.58|443.98|446.58|443.98|446.58|443.98|446.58|443.98|0
1626919620000|2021-07-22 02:07:00|446.67|444.07|446.67|444.07|446.67|444.07|446.67|444.07|0
1626919630000|2021-07-22 02:07:10|446.77|444.17|446.77|444.17|446.77|444.17|446.77|444.17|0
1626919640000|2021-07-22 02:07:20|446.58|443.98|446.67|444.07|446.67|444.07|446.58|443.98|0
1626919650000|2021-07-22 02:07:30|446.77|444.17|446.77|444.17|446.77|444.17|446.77|444.17|0
1626919660000|2021-07-22 02:07:40|446.58|443.98|446.58|443.98|446.58|443.98|446.58|443.98|0
1626919700000|2021-07-22 02:08:20|446.49|443.89|446.49|443.89|446.49|443.89|446.49|443.89|0
1626919710000|2021-07-22 02:08:30|446.4|443.8|446.4|443.8|446.4|443.8|446.4|443.8|0
1626919740000|2021-07-22 02:09:00|446.58|443.98|446.58|443.98|446.58|443.98|446.58|443.98|0
1626919770000|2021-07-22 02:09:30|446.4|443.8|446.4|443.8|446.4|443.8|446.4|443.8|0
1626919800000|2021-07-22 02:10:00|446.58|443.98|446.58|443.98|446.58|443.98|446.58|443.98|0
1626919810000|2021-07-22 02:10:10|446.77|444.17|446.77|444.17|446.77|444.17|446.77|444.17|0
1626919870000|2021-07-22 02:11:10|446.95|444.35|446.95|444.35|446.95|444.35|446.95|444.35|0
1626919890000|2021-07-22 02:11:30|446.77|444.17|446.77|444.17|446.77|444.17|446.77|444.17|0
1626919950000|2021-07-22 02:12:30|446.95|444.35|446.95|444.35|446.95|444.35|446.95|444.35|0
1626919990000|2021-07-22 02:13:10|446.86|444.26|446.95|444.35|446.95|444.35|446.86|444.26|0
1626920040000|2021-07-22 02:14:00|447.14|444.54|446.95|444.35|447.14|444.54|446.95|444.35|0
1626920050000|2021-07-22 02:14:10|447.04|444.44|447.04|444.44|447.04|444.44|447.04|444.44|0
1626920060000|2021-07-22 02:14:20|446.95|444.35|446.95|444.35|446.95|444.35|446.95|444.35|0
1626920080000|2021-07-22 02:14:40|446.77|444.17|446.77|444.17|446.77|444.17|446.77|444.17|0
1626920110000|2021-07-22 02:15:10|446.95|444.35|446.95|444.35|446.95|444.35|446.95|444.35|0
1626920140000|2021-07-22 02:15:40|447.04|444.44|447.14|444.54|447.14|444.54|447.04|444.44|0
1626920160000|2021-07-22 02:16:00|447.32|444.72|447.32|444.72|447.32|444.72|447.32|444.72|0
1626920170000|2021-07-22 02:16:10|447.23|444.63|447.23|444.63|447.23|444.63|447.23|444.63|0
1626920180000|2021-07-22 02:16:20|447.14|444.54|447.14|444.54|447.14|444.54|447.14|444.54|0
1626920200000|2021-07-22 02:16:40|447.04|444.44|446.77|444.17|447.04|444.44|446.77|444.17|0
1626920230000|2021-07-22 02:17:10|446.76|444.16|446.76|444.16|446.76|444.16|446.76|444.16|0
1626920240000|2021-07-22 02:17:20|446.67|444.07|446.76|444.16|446.76|444.16|446.67|444.07|0
1626920250000|2021-07-22 02:17:30|446.67|444.07|446.58|443.98|446.67|444.07|446.58|443.98|0
1626920280000|2021-07-22 02:18:00|446.76|444.16|446.76|444.16|446.76|444.16|446.76|444.16|0
1626920290000|2021-07-22 02:18:10|446.58|443.98|446.58|443.98|446.58|443.98|446.58|443.98|0
1626920320000|2021-07-22 02:18:40|446.76|444.16|446.58|443.98|446.76|444.16|446.58|443.98|0
1626920350000|2021-07-22 02:19:10|446.76|444.16|446.76|444.16|446.76|444.16|446.76|444.16|0
1626920400000|2021-07-22 02:20:00|446.95|444.35|446.85|444.25|446.95|444.35|446.85|444.25|0
1626920410000|2021-07-22 02:20:10|446.95|444.35|446.95|444.35|446.95|444.35|446.95|444.35|0
1626920440000|2021-07-22 02:20:40|446.76|444.16|446.95|444.35|446.95|444.35|446.76|444.16|0
1626920470000|2021-07-22 02:21:10|446.85|444.25|446.95|444.35|446.95|444.35|446.76|444.16|0
1626920520000|2021-07-22 02:22:00|447.14|444.54|447.14|444.54|447.14|444.54|447.14|444.54|0
1626920570000|2021-07-22 02:22:50|447.13|444.53|447.13|444.53|447.13|444.53|447.13|444.53|0
1626920580000|2021-07-22 02:23:00|446.95|444.35|446.95|444.35|446.95|444.35|446.95|444.35|0
1626920620000|2021-07-22 02:23:40|447.13|444.53|446.95|444.35|447.13|444.53|446.95|444.35|0
1626920640000|2021-07-22 02:24:00|447.13|444.53|447.13|444.53|447.13|444.53|447.13|444.53|0
1626920650000|2021-07-22 02:24:10|446.95|444.35|446.95|444.35|446.95|444.35|446.95|444.35|0
1626920690000|2021-07-22 02:24:50|447.13|444.53|447.13|444.53|447.13|444.53|447.13|444.53|0
1626920720000|2021-07-22 02:25:20|447.22|444.62|447.13|444.53|447.22|444.62|447.13|444.53|0
1626920750000|2021-07-22 02:25:50|447.32|444.72|447.32|444.72|447.32|444.72|447.13|444.53|0
1626920770000|2021-07-22 02:26:10|447.22|444.62|447.13|444.53|447.22|444.62|447.13|444.53|0
1626920830000|2021-07-22 02:27:10|447.04|444.44|447.13|444.53|447.13|444.53|447.04|444.44|0
1626920840000|2021-07-22 02:27:20|447.04|444.44|446.95|444.35|447.13|444.53|446.95|444.35|0
1626920900000|2021-07-22 02:28:20|446.85|444.25|446.85|444.25|446.85|444.25|446.85|444.25|0
1626920910000|2021-07-22 02:28:30|446.95|444.35|446.76|444.16|446.95|444.35|446.76|444.16|0
1626920930000|2021-07-22 02:28:50|446.85|444.25|446.76|444.16|446.95|444.35|446.76|444.16|0
1626920940000|2021-07-22 02:29:00|446.95|444.35|446.95|444.35|446.95|444.35|446.95|444.35|0
1626920980000|2021-07-22 02:29:40|446.85|444.25|446.95|444.35|446.95|444.35|446.76|444.16|0
1626920990000|2021-07-22 02:29:50|446.85|444.25|446.85|444.25|446.95|444.35|446.85|444.25|0
1626921000000|2021-07-22 02:30:00|446.76|444.16|446.76|444.16|446.76|444.16|446.76|444.16|0
1626921010000|2021-07-22 02:30:10|446.95|444.35|446.95|444.35|446.95|444.35|446.95|444.35|0
1626921020000|2021-07-22 02:30:20|446.85|444.25|446.95|444.35|446.95|444.35|446.85|444.25|0
1626921050000|2021-07-22 02:30:50|446.94|444.34|446.94|444.34|446.94|444.34|446.94|444.34|0
1626921060000|2021-07-22 02:31:00|447.13|444.53|447.13|444.53|447.13|444.53|447.13|444.53|0
1626921130000|2021-07-22 02:32:10|447.32|444.72|447.13|444.53|447.32|444.72|447.13|444.53|0
1626921140000|2021-07-22 02:32:20|446.94|444.34|446.94|444.34|446.94|444.34|446.94|444.34|0
1626921160000|2021-07-22 02:32:40|446.85|444.25|446.76|444.16|446.85|444.25|446.76|444.16|0
1626921210000|2021-07-22 02:33:30|446.57|443.97|446.57|443.97|446.57|443.97|446.57|443.97|0
1626921300000|2021-07-22 02:35:00|446.76|444.16|446.57|443.97|446.76|444.16|446.57|443.97|0
1626921320000|2021-07-22 02:35:20|446.76|444.16|446.76|444.16|446.76|444.16|446.76|444.16|0
1626921430000|2021-07-22 02:37:10|446.57|443.97|446.57|443.97|446.57|443.97|446.57|443.97|0
1626921450000|2021-07-22 02:37:30|446.38|443.78|446.38|443.78|446.38|443.78|446.38|443.78|0
1626921460000|2021-07-22 02:37:40|446.57|443.97|446.57|443.97|446.57|443.97|446.57|443.97|0
1626921470000|2021-07-22 02:37:50|446.76|444.16|446.76|444.16|446.76|444.16|446.76|444.16|0
1626921510000|2021-07-22 02:38:30|446.66|444.06|446.57|443.97|446.76|444.16|446.57|443.97|0
1626921520000|2021-07-22 02:38:40|446.76|444.16|446.76|444.16|446.76|444.16|446.76|444.16|0
1626921540000|2021-07-22 02:39:00|446.75|444.15|446.84|444.24|446.84|444.24|446.75|444.15|0
1626921550000|2021-07-22 02:39:10|446.94|444.34|446.75|444.15|446.94|444.34|446.75|444.15|0
1626921560000|2021-07-22 02:39:20|446.94|444.34|446.94|444.34|446.94|444.34|446.94|444.34|0
1626921590000|2021-07-22 02:39:50|446.84|444.24|446.84|444.24|446.84|444.24|446.84|444.24|0
1626921600000|2021-07-22 02:40:00|446.94|444.34|446.94|444.34|446.94|444.34|446.94|444.34|0
1626921620000|2021-07-22 02:40:20|447.13|444.53|447.13|444.53|447.13|444.53|447.13|444.53|0
1626921730000|2021-07-22 02:42:10|446.94|444.34|446.75|444.15|446.94|444.34|446.75|444.15|0
1626921820000|2021-07-22 02:43:40|446.57|443.97|446.57|443.97|446.57|443.97|446.57|443.97|0
1626921840000|2021-07-22 02:44:00|446.75|444.15|446.75|444.15|446.75|444.15|446.75|444.15|0
1626921910000|2021-07-22 02:45:10|446.57|443.97|446.57|443.97|446.57|443.97|446.57|443.97|0
1626921920000|2021-07-22 02:45:20|446.19|443.59|446.19|443.59|446.19|443.59|446.19|443.59|0
1626921930000|2021-07-22 02:45:30|446.01|443.41|445.82|443.22|446.01|443.41|445.82|443.22|0
1626921940000|2021-07-22 02:45:40|445.64|443.04|445.64|443.04|445.64|443.04|445.64|443.04|0
1626921950000|2021-07-22 02:45:50|445.63|443.03|445.63|443.03|445.63|443.03|445.63|443.03|0
1626921970000|2021-07-22 02:46:10|445.45|442.85|445.45|442.85|445.45|442.85|445.45|442.85|0
1626921980000|2021-07-22 02:46:20|445.63|443.03|445.63|443.03|445.63|443.03|445.63|443.03|0
1626922020000|2021-07-22 02:47:00|445.82|443.22|445.82|443.22|445.82|443.22|445.82|443.22|0
1626922030000|2021-07-22 02:47:10|446.01|443.41|445.82|443.22|446.01|443.41|445.82|443.22|0
1626922040000|2021-07-22 02:47:20|445.91|443.31|445.82|443.22|445.91|443.31|445.82|443.22|0
1626922080000|2021-07-22 02:48:00|445.72|443.12|445.63|443.03|445.82|443.22|445.63|443.03|0
1626922090000|2021-07-22 02:48:10|446.01|443.41|445.63|443.03|446.01|443.41|445.63|443.03|0
1626922110000|2021-07-22 02:48:30|445.54|442.94|445.63|443.03|445.63|443.03|445.45|442.85|0
1626922120000|2021-07-22 02:48:40|445.72|443.12|445.63|443.03|445.72|443.12|445.63|443.03|0
1626922130000|2021-07-22 02:48:50|445.82|443.22|445.72|443.12|445.82|443.22|445.63|443.03|0
1626922140000|2021-07-22 02:49:00|445.63|443.03|445.63|443.03|445.63|443.03|445.63|443.03|0
1626922200000|2021-07-22 02:50:00|445.54|442.94|445.26|442.66|445.54|442.94|445.26|442.66|0
1626922210000|2021-07-22 02:50:10|445.45|442.85|445.45|442.85|445.45|442.85|445.35|442.75|0
1626922230000|2021-07-22 02:50:30|445.63|443.03|445.63|443.03|445.63|443.03|445.63|443.03|0
1626922240000|2021-07-22 02:50:40|445.82|443.22|445.63|443.03|445.82|443.22|445.63|443.03|0
1626922280000|2021-07-22 02:51:20|445.54|442.94|445.63|443.03|445.63|443.03|445.45|442.85|0
1626922310000|2021-07-22 02:51:50|445.82|443.22|445.82|443.22|445.82|443.22|445.82|443.22|0
1626922320000|2021-07-22 02:52:00|445.72|443.12|445.63|443.03|445.72|443.12|445.63|443.03|0
1626922360000|2021-07-22 02:52:40|445.45|442.85|445.45|442.85|445.45|442.85|445.45|442.85|0
1626922390000|2021-07-22 02:53:10|445.63|443.03|445.63|443.03|445.63|443.03|445.63|443.03|0
1626922400000|2021-07-22 02:53:20|445.45|442.85|445.45|442.85|445.45|442.85|445.45|442.85|0
1626922420000|2021-07-22 02:53:40|445.63|443.03|445.45|442.85|445.63|443.03|445.45|442.85|0
1626922470000|2021-07-22 02:54:30|445.44|442.84|445.44|442.84|445.44|442.84|445.44|442.84|0
1626922500000|2021-07-22 02:55:00|445.63|443.03|445.72|443.12|445.72|443.12|445.63|443.03|0
1626922510000|2021-07-22 02:55:10|445.63|443.03|445.82|443.22|445.82|443.22|445.63|443.03|0
1626922520000|2021-07-22 02:55:20|445.63|443.03|445.63|443.03|445.72|443.12|445.63|443.03|0
1626922530000|2021-07-22 02:55:30|445.82|443.22|445.82|443.22|445.82|443.22|445.82|443.22|0
1626922580000|2021-07-22 02:56:20|446|443.4|446|443.4|446|443.4|446|443.4|0
1626922600000|2021-07-22 02:56:40|445.82|443.22|445.82|443.22|445.82|443.22|445.82|443.22|0
1626922610000|2021-07-22 02:56:50|446|443.4|446|443.4|446|443.4|446|443.4|0
1626922640000|2021-07-22 02:57:20|445.91|443.31|445.72|443.12|445.91|443.31|445.72|443.12|0
1626922650000|2021-07-22 02:57:30|445.63|443.03|445.63|443.03|445.63|443.03|445.63|443.03|0
1626922670000|2021-07-22 02:57:50|445.72|443.12|445.82|443.22|445.82|443.22|445.72|443.12|0
1626922690000|2021-07-22 02:58:10|445.63|443.03|445.63|443.03|445.72|443.12|445.63|443.03|0
1626922710000|2021-07-22 02:58:30|445.82|443.22|445.82|443.22|445.82|443.22|445.82|443.22|0
1626922720000|2021-07-22 02:58:40|445.72|443.12|445.63|443.03|445.72|443.12|445.63|443.03|0
1626922730000|2021-07-22 02:58:50|445.72|443.12|445.82|443.22|445.82|443.22|445.72|443.12|0
1626922740000|2021-07-22 02:59:00|445.72|443.12|445.82|443.22|445.82|443.22|445.72|443.12|0
1626922750000|2021-07-22 02:59:10|445.81|443.21|445.63|443.03|445.81|443.21|445.63|443.03|0
1626922760000|2021-07-22 02:59:20|445.44|442.84|445.44|442.84|445.44|442.84|445.44|442.84|0
1626922800000|2021-07-22 03:00:00|445.63|443.03|445.53|442.93|445.63|443.03|445.53|442.93|0
1626922810000|2021-07-22 03:00:10|445.44|442.84|445.44|442.84|445.44|442.84|445.44|442.84|0
1626922870000|2021-07-22 03:01:10|445.26|442.66|445.26|442.66|445.26|442.66|445.26|442.66|0
1626922910000|2021-07-22 03:01:50|445.07|442.47|445.07|442.47|445.07|442.47|445.07|442.47|0
1626922920000|2021-07-22 03:02:00|445.16|442.56|445.16|442.56|445.16|442.56|445.07|442.47|0
1626922930000|2021-07-22 03:02:10|445.07|442.47|445.07|442.47|445.16|442.56|445.07|442.47|0
1626923010000|2021-07-22 03:03:30|445.25|442.65|445.25|442.65|445.25|442.65|445.25|442.65|0
1626923030000|2021-07-22 03:03:50|445.44|442.84|445.44|442.84|445.44|442.84|445.44|442.84|0
1626923100000|2021-07-22 03:05:00|445.34|442.74|445.25|442.65|445.34|442.74|445.25|442.65|0
1626923120000|2021-07-22 03:05:20|445.44|442.84|445.44|442.84|445.44|442.84|445.44|442.84|0
1626923130000|2021-07-22 03:05:30|445.53|442.93|445.53|442.93|445.53|442.93|445.53|442.93|0
1626923140000|2021-07-22 03:05:40|445.63|443.03|445.63|443.03|445.63|443.03|445.63|443.03|0
1626923150000|2021-07-22 03:05:50|445.81|443.21|445.81|443.21|445.81|443.21|445.81|443.21|0
1626923160000|2021-07-22 03:06:00|445.72|443.12|445.81|443.21|445.81|443.21|445.72|443.12|0
1626923170000|2021-07-22 03:06:10|445.9|443.3|445.81|443.21|445.9|443.3|445.81|443.21|0
1626923220000|2021-07-22 03:07:00|445.9|443.3|446|443.4|446|443.4|445.9|443.3|0
1626923260000|2021-07-22 03:07:40|446.09|443.49|446|443.4|446.09|443.49|446|443.4|0
1626923270000|2021-07-22 03:07:50|446.09|443.49|446.18|443.58|446.18|443.58|446.09|443.49|0
1626923280000|2021-07-22 03:08:00|446.37|443.77|446.37|443.77|446.37|443.77|446.37|443.77|0
1626923290000|2021-07-22 03:08:10|446.18|443.58|446.18|443.58|446.18|443.58|446.18|443.58|0
1626923380000|2021-07-22 03:09:40|446.09|443.49|446|443.4|446.09|443.49|446|443.4|0
1626923390000|2021-07-22 03:09:50|446.18|443.58|446.09|443.49|446.18|443.58|446.09|443.49|0
1626923400000|2021-07-22 03:10:00|446|443.4|446|443.4|446|443.4|446|443.4|0
1626923410000|2021-07-22 03:10:10|445.81|443.21|445.81|443.21|445.81|443.21|445.81|443.21|0
1626923420000|2021-07-22 03:10:20|446|443.4|446|443.4|446|443.4|446|443.4|0
1626923440000|2021-07-22 03:10:40|446.18|443.58|446|443.4|446.18|443.58|446|443.4|0
1626923460000|2021-07-22 03:11:00|446.08|443.48|446.18|443.58|446.18|443.58|446.08|443.48|0
1626923470000|2021-07-22 03:11:10|446|443.4|446.08|443.48|446.08|443.48|446|443.4|0
1626923480000|2021-07-22 03:11:20|446.18|443.58|446.18|443.58|446.18|443.58|446.18|443.58|0
1626923520000|2021-07-22 03:12:00|446.27|443.67|446.18|443.58|446.37|443.77|446.18|443.58|0
1626923570000|2021-07-22 03:12:50|445.99|443.39|445.99|443.39|445.99|443.39|445.99|443.39|0
1626923620000|2021-07-22 03:13:40|446.08|443.48|445.99|443.39|446.08|443.48|445.99|443.39|0
1626923690000|2021-07-22 03:14:50|445.81|443.21|445.81|443.21|445.81|443.21|445.81|443.21|0
1626923700000|2021-07-22 03:15:00|445.99|443.39|445.99|443.39|445.99|443.39|445.81|443.21|0
1626923730000|2021-07-22 03:15:30|446.18|443.58|446.18|443.58|446.18|443.58|446.18|443.58|0
1626923800000|2021-07-22 03:16:40|446.37|443.77|446.18|443.58|446.37|443.77|446.18|443.58|0
1626923860000|2021-07-22 03:17:40|446.36|443.76|446.36|443.76|446.36|443.76|446.36|443.76|0
1626923900000|2021-07-22 03:18:20|446.18|443.58|446.18|443.58|446.18|443.58|446.18|443.58|0
1626923960000|2021-07-22 03:19:20|445.99|443.39|445.99|443.39|445.99|443.39|445.99|443.39|0
1626923970000|2021-07-22 03:19:30|446.18|443.58|446.18|443.58|446.18|443.58|446.18|443.58|0
1626924010000|2021-07-22 03:20:10|446.36|443.76|446.36|443.76|446.36|443.76|446.36|443.76|0
1626924050000|2021-07-22 03:20:50|446.55|443.95|446.55|443.95|446.55|443.95|446.55|443.95|0
1626924060000|2021-07-22 03:21:00|446.36|443.76|446.45|443.85|446.55|443.95|446.36|443.76|0
1626924070000|2021-07-22 03:21:10|446.55|443.95|446.45|443.85|446.55|443.95|446.45|443.85|0
1626924080000|2021-07-22 03:21:20|446.36|443.76|446.45|443.85|446.45|443.85|446.36|443.76|0
1626924090000|2021-07-22 03:21:30|446.36|443.76|446.36|443.76|446.36|443.76|446.36|443.76|0
1626924130000|2021-07-22 03:22:10|446.18|443.58|446.27|443.67|446.27|443.67|446.18|443.58|0
1626924140000|2021-07-22 03:22:20|446.36|443.76|446.36|443.76|446.36|443.76|446.36|443.76|0
1626924160000|2021-07-22 03:22:40|446.27|443.67|446.36|443.76|446.36|443.76|446.18|443.58|0
1626924180000|2021-07-22 03:23:00|446.45|443.85|446.36|443.76|446.45|443.85|446.36|443.76|0
1626924200000|2021-07-22 03:23:20|446.27|443.67|446.18|443.58|446.27|443.67|446.18|443.58|0
1626924220000|2021-07-22 03:23:40|446.36|443.76|446.36|443.76|446.36|443.76|446.36|443.76|0
1626924230000|2021-07-22 03:23:50|446.27|443.67|446.18|443.58|446.27|443.67|446.18|443.58|0
1626924340000|2021-07-22 03:25:40|446.17|443.57|446.17|443.57|446.17|443.57|446.17|443.57|0
1626924360000|2021-07-22 03:26:00|446.26|443.66|446.26|443.66|446.26|443.66|446.26|443.66|0
1626924370000|2021-07-22 03:26:10|446.36|443.76|446.17|443.57|446.36|443.76|446.17|443.57|0
1626924460000|2021-07-22 03:27:40|446.08|443.48|445.99|443.39|446.08|443.48|445.99|443.39|0
1626924500000|2021-07-22 03:28:20|445.89|443.29|445.89|443.29|445.89|443.29|445.89|443.29|0
1626924510000|2021-07-22 03:28:30|445.8|443.2|445.99|443.39|445.99|443.39|445.8|443.2|0
1626924520000|2021-07-22 03:28:40|445.8|443.2|445.8|443.2|445.8|443.2|445.8|443.2|0
1626924530000|2021-07-22 03:28:50|445.89|443.29|445.8|443.2|445.89|443.29|445.8|443.2|0
1626924540000|2021-07-22 03:29:00|445.99|443.39|445.99|443.39|445.99|443.39|445.99|443.39|0
1626924610000|2021-07-22 03:30:10|445.8|443.2|445.8|443.2|445.8|443.2|445.8|443.2|0
1626924640000|2021-07-22 03:30:40|445.99|443.39|445.99|443.39|445.99|443.39|445.99|443.39|0
1626924700000|2021-07-22 03:31:40|445.89|443.29|445.99|443.39|445.99|443.39|445.89|443.29|0
1626924710000|2021-07-22 03:31:50|445.8|443.2|445.8|443.2|445.8|443.2|445.8|443.2|0
1626924720000|2021-07-22 03:32:00|445.99|443.39|445.8|443.2|445.99|443.39|445.8|443.2|0
1626924820000|2021-07-22 03:33:40|445.61|443.01|445.61|443.01|445.61|443.01|445.61|443.01|0
1626924840000|2021-07-22 03:34:00|445.43|442.83|445.24|442.64|445.43|442.83|445.24|442.64|0
1626924870000|2021-07-22 03:34:30|445.43|442.83|445.43|442.83|445.43|442.83|445.43|442.83|0
1626924900000|2021-07-22 03:35:00|445.33|442.73|445.43|442.83|445.43|442.83|445.33|442.73|0
1626924910000|2021-07-22 03:35:10|445.24|442.64|445.24|442.64|445.24|442.64|445.24|442.64|0
1626924920000|2021-07-22 03:35:20|445.33|442.73|445.33|442.73|445.33|442.73|445.33|442.73|0
1626924930000|2021-07-22 03:35:30|445.43|442.83|445.43|442.83|445.43|442.83|445.43|442.83|0
1626924950000|2021-07-22 03:35:50|445.61|443.01|445.61|443.01|445.61|443.01|445.61|443.01|0
1626925040000|2021-07-22 03:37:20|445.51|442.91|445.51|442.91|445.51|442.91|445.51|442.91|0
1626925050000|2021-07-22 03:37:30|445.43|442.83|445.43|442.83|445.43|442.83|445.43|442.83|0
1626925090000|2021-07-22 03:38:10|445.42|442.82|445.42|442.82|445.42|442.82|445.42|442.82|0
1626925140000|2021-07-22 03:39:00|445.61|443.01|445.61|443.01|445.61|443.01|445.61|443.01|0
1626925210000|2021-07-22 03:40:10|445.8|443.2|445.61|443.01|445.8|443.2|445.61|443.01|0
1626925370000|2021-07-22 03:42:50|445.7|443.1|445.7|443.1|445.7|443.1|445.7|443.1|0
1626925380000|2021-07-22 03:43:00|445.61|443.01|445.61|443.01|445.61|443.01|445.61|443.01|0
1626925500000|2021-07-22 03:45:00|445.42|442.82|445.42|442.82|445.42|442.82|445.42|442.82|0
1626925550000|2021-07-22 03:45:50|445.24|442.64|445.24|442.64|445.24|442.64|445.24|442.64|0
1626925600000|2021-07-22 03:46:40|445.42|442.82|445.42|442.82|445.42|442.82|445.42|442.82|0
1626925630000|2021-07-22 03:47:10|445.61|443.01|445.61|443.01|445.61|443.01|445.61|443.01|0
1626925790000|2021-07-22 03:49:50|445.79|443.19|445.79|443.19|445.79|443.19|445.79|443.19|0
1626925820000|2021-07-22 03:50:20|445.88|443.28|445.88|443.28|445.88|443.28|445.88|443.28|0
1626925830000|2021-07-22 03:50:30|445.79|443.19|445.79|443.19|445.79|443.19|445.79|443.19|0
1626925880000|2021-07-22 03:51:20|445.6|443|445.6|443|445.6|443|445.6|443|0
1626925910000|2021-07-22 03:51:50|445.42|442.82|445.6|443|445.6|443|445.42|442.82|0
1626925980000|2021-07-22 03:53:00|445.79|443.19|445.79|443.19|445.79|443.19|445.79|443.19|0
1626926040000|2021-07-22 03:54:00|445.98|443.38|445.98|443.38|445.98|443.38|445.98|443.38|0
1626926070000|2021-07-22 03:54:30|445.79|443.19|445.79|443.19|445.79|443.19|445.79|443.19|0
1626926150000|2021-07-22 03:55:50|445.98|443.38|445.98|443.38|445.98|443.38|445.98|443.38|0
1626926160000|2021-07-22 03:56:00|445.97|443.37|445.79|443.19|445.97|443.37|445.79|443.19|0
1626926170000|2021-07-22 03:56:10|445.88|443.28|445.88|443.28|445.88|443.28|445.88|443.28|0
1626926180000|2021-07-22 03:56:20|445.97|443.37|445.97|443.37|445.97|443.37|445.97|443.37|0
1626926200000|2021-07-22 03:56:40|446.16|443.56|446.16|443.56|446.16|443.56|446.16|443.56|0
1626926210000|2021-07-22 03:56:50|445.97|443.37|445.97|443.37|445.97|443.37|445.97|443.37|0
1626926220000|2021-07-22 03:57:00|446.16|443.56|446.16|443.56|446.16|443.56|446.16|443.56|0
1626926230000|2021-07-22 03:57:10|445.97|443.37|445.97|443.37|445.97|443.37|445.97|443.37|0
1626926300000|2021-07-22 03:58:20|445.79|443.19|445.79|443.19|445.79|443.19|445.79|443.19|0
1626926310000|2021-07-22 03:58:30|445.6|443|445.6|443|445.6|443|445.6|443|0
1626926320000|2021-07-22 03:58:40|445.79|443.19|445.79|443.19|445.79|443.19|445.79|443.19|0
1626926380000|2021-07-22 03:59:40|445.69|443.09|445.69|443.09|445.69|443.09|445.69|443.09|0
1626926390000|2021-07-22 03:59:50|445.6|443|445.6|443|445.6|443|445.6|443|0
1626926410000|2021-07-22 04:00:10|445.79|443.19|445.79|443.19|445.79|443.19|445.79|443.19|0
1626926470000|2021-07-22 04:01:10|445.69|443.09|445.79|443.19|445.79|443.19|445.69|443.09|0
1626926480000|2021-07-22 04:01:20|445.6|443|445.6|443|445.6|443|445.6|443|0
1626926520000|2021-07-22 04:02:00|445.79|443.19|445.79|443.19|445.79|443.19|445.79|443.19|0
1626926550000|2021-07-22 04:02:30|445.6|443|445.6|443|445.6|443|445.6|443|0
1626926560000|2021-07-22 04:02:40|445.69|443.09|445.79|443.19|445.79|443.19|445.69|443.09|0
1626926650000|2021-07-22 04:04:10|445.69|443.09|445.69|443.09|445.69|443.09|445.69|443.09|0
1626926660000|2021-07-22 04:04:20|445.79|443.19|445.79|443.19|445.79|443.19|445.69|443.09|0
1626926670000|2021-07-22 04:04:30|445.78|443.18|445.78|443.18|445.78|443.18|445.78|443.18|0
1626926710000|2021-07-22 04:05:10|445.6|443|445.6|443|445.6|443|445.6|443|0
1626926810000|2021-07-22 04:06:50|445.78|443.18|445.6|443|445.78|443.18|445.6|443|0
1626926830000|2021-07-22 04:07:10|445.69|443.09|445.69|443.09|445.69|443.09|445.6|443|0
1626926840000|2021-07-22 04:07:20|445.6|443|445.6|443|445.6|443|445.6|443|0
1626926860000|2021-07-22 04:07:40|445.69|443.09|445.78|443.18|445.78|443.18|445.69|443.09|0
1626926970000|2021-07-22 04:09:30|445.87|443.27|445.78|443.18|445.87|443.27|445.78|443.18|0
1626927010000|2021-07-22 04:10:10|445.6|443|445.6|443|445.6|443|445.6|443|0
1626927040000|2021-07-22 04:10:40|445.69|443.09|445.69|443.09|445.69|443.09|445.69|443.09|0
1626927050000|2021-07-22 04:10:50|445.6|443|445.6|443|445.6|443|445.6|443|0
1626927110000|2021-07-22 04:11:50|445.5|442.9|445.6|443|445.6|443|445.5|442.9|0
1626927130000|2021-07-22 04:12:10|445.68|443.08|445.68|443.08|445.68|443.08|445.68|443.08|0
1626927140000|2021-07-22 04:12:20|445.78|443.18|445.78|443.18|445.78|443.18|445.78|443.18|0
1626927190000|2021-07-22 04:13:10|445.97|443.37|445.97|443.37|445.97|443.37|445.97|443.37|0
1626927240000|2021-07-22 04:14:00|445.78|443.18|445.78|443.18|445.78|443.18|445.78|443.18|0
1626927250000|2021-07-22 04:14:10|445.97|443.37|445.97|443.37|445.97|443.37|445.97|443.37|0
1626927260000|2021-07-22 04:14:20|445.87|443.27|445.87|443.27|445.87|443.27|445.87|443.27|0
1626927270000|2021-07-22 04:14:30|445.78|443.18|445.78|443.18|445.78|443.18|445.78|443.18|0
1626927340000|2021-07-22 04:15:40|445.97|443.37|445.97|443.37|445.97|443.37|445.97|443.37|0
1626927360000|2021-07-22 04:16:00|445.78|443.18|445.78|443.18|445.78|443.18|445.78|443.18|0
1626927370000|2021-07-22 04:16:10|445.68|443.08|445.68|443.08|445.68|443.08|445.68|443.08|0
1626927380000|2021-07-22 04:16:20|445.78|443.18|445.59|442.99|445.78|443.18|445.59|442.99|0
1626927440000|2021-07-22 04:17:20|445.41|442.81|445.41|442.81|445.41|442.81|445.41|442.81|0
1626927480000|2021-07-22 04:18:00|445.59|442.99|445.59|442.99|445.59|442.99|445.59|442.99|0
1626927660000|2021-07-22 04:21:00|445.41|442.81|445.41|442.81|445.41|442.81|445.41|442.81|0
1626927690000|2021-07-22 04:21:30|445.49|442.89|445.49|442.89|445.49|442.89|445.49|442.89|0
1626927700000|2021-07-22 04:21:40|445.59|442.99|445.59|442.99|445.59|442.99|445.59|442.99|0
1626927710000|2021-07-22 04:21:50|445.4|442.8|445.4|442.8|445.4|442.8|445.4|442.8|0
1626927790000|2021-07-22 04:23:10|445.59|442.99|445.59|442.99|445.59|442.99|445.59|442.99|0
1626927880000|2021-07-22 04:24:40|445.4|442.8|445.4|442.8|445.4|442.8|445.4|442.8|0
1626928070000|2021-07-22 04:27:50|445.22|442.62|445.22|442.62|445.22|442.62|445.22|442.62|0
1626928090000|2021-07-22 04:28:10|445.4|442.8|445.4|442.8|445.4|442.8|445.4|442.8|0
1626928150000|2021-07-22 04:29:10|445.22|442.62|445.22|442.62|445.22|442.62|445.22|442.62|0
1626928190000|2021-07-22 04:29:50|445.4|442.8|445.4|442.8|445.4|442.8|445.4|442.8|0
1626928270000|2021-07-22 04:31:10|445.21|442.61|445.21|442.61|445.21|442.61|445.21|442.61|0
1626928280000|2021-07-22 04:31:20|445.4|442.8|445.4|442.8|445.4|442.8|445.4|442.8|0
1626928340000|2021-07-22 04:32:20|445.59|442.99|445.59|442.99|445.59|442.99|445.59|442.99|0
1626928380000|2021-07-22 04:33:00|445.4|442.8|445.59|442.99|445.59|442.99|445.4|442.8|0
1626928470000|2021-07-22 04:34:30|445.77|443.17|445.77|443.17|445.77|443.17|445.77|443.17|0
1626928490000|2021-07-22 04:34:50|445.59|442.99|445.58|442.98|445.59|442.99|445.58|442.98|0
1626928500000|2021-07-22 04:35:00|445.4|442.8|445.4|442.8|445.4|442.8|445.4|442.8|0
1626928520000|2021-07-22 04:35:20|445.49|442.89|445.49|442.89|445.49|442.89|445.4|442.8|0
1626928530000|2021-07-22 04:35:30|445.58|442.98|445.58|442.98|445.58|442.98|445.58|442.98|0
1626928560000|2021-07-22 04:36:00|445.4|442.8|445.4|442.8|445.4|442.8|445.4|442.8|0
1626928720000|2021-07-22 04:38:40|445.58|442.98|445.58|442.98|445.58|442.98|445.58|442.98|0
1626928800000|2021-07-22 04:40:00|445.67|443.07|445.58|442.98|445.77|443.17|445.58|442.98|0
1626928880000|2021-07-22 04:41:20|445.49|442.89|445.49|442.89|445.49|442.89|445.49|442.89|0
1626928890000|2021-07-22 04:41:30|445.58|442.98|445.58|442.98|445.58|442.98|445.58|442.98|0
1626928900000|2021-07-22 04:41:40|445.49|442.89|445.49|442.89|445.49|442.89|445.49|442.89|0
1626928910000|2021-07-22 04:41:50|445.48|442.88|445.48|442.88|445.48|442.88|445.48|442.88|0
1626928920000|2021-07-22 04:42:00|445.58|442.98|445.58|442.98|445.58|442.98|445.58|442.98|0
1626928990000|2021-07-22 04:43:10|445.4|442.8|445.4|442.8|445.4|442.8|445.4|442.8|0
1626929010000|2021-07-22 04:43:30|445.39|442.79|445.3|442.7|445.39|442.79|445.3|442.7|0
1626929020000|2021-07-22 04:43:40|445.21|442.61|445.21|442.61|445.21|442.61|445.21|442.61|0
1626929080000|2021-07-22 04:44:40|445.11|442.51|445.11|442.51|445.11|442.51|445.11|442.51|0
1626929090000|2021-07-22 04:44:50|445.02|442.42|445.02|442.42|445.02|442.42|445.02|442.42|0
1626929230000|2021-07-22 04:47:10|445.21|442.61|445.21|442.61|445.21|442.61|445.21|442.61|0
1626929370000|2021-07-22 04:49:30|445.3|442.7|445.39|442.79|445.39|442.79|445.3|442.7|0
1626929380000|2021-07-22 04:49:40|445.3|442.7|445.39|442.79|445.39|442.79|445.3|442.7|0
1626929390000|2021-07-22 04:49:50|445.3|442.7|445.39|442.79|445.39|442.79|445.3|442.7|0
1626929400000|2021-07-22 04:50:00|445.21|442.61|445.21|442.61|445.21|442.61|445.21|442.61|0
1626929420000|2021-07-22 04:50:20|445.39|442.79|445.39|442.79|445.39|442.79|445.39|442.79|0
1626929470000|2021-07-22 04:51:10|445.58|442.98|445.58|442.98|445.58|442.98|445.48|442.88|0
1626929610000|2021-07-22 04:53:30|445.48|442.88|445.58|442.98|445.58|442.98|445.48|442.88|0
1626929710000|2021-07-22 04:55:10|445.48|442.88|445.58|442.98|445.58|442.98|445.48|442.88|0
1626929730000|2021-07-22 04:55:30|445.48|442.88|445.48|442.88|445.48|442.88|445.48|442.88|0
1626929740000|2021-07-22 04:55:40|445.39|442.79|445.39|442.79|445.39|442.79|445.39|442.79|0
1626929840000|2021-07-22 04:57:20|445.57|442.97|445.57|442.97|445.57|442.97|445.57|442.97|0
1626929850000|2021-07-22 04:57:30|445.39|442.79|445.39|442.79|445.39|442.79|445.39|442.79|0
1626929860000|2021-07-22 04:57:40|445.48|442.88|445.57|442.97|445.57|442.97|445.48|442.88|0
1626929870000|2021-07-22 04:57:50|445.48|442.88|445.57|442.97|445.57|442.97|445.48|442.88|0
1626929900000|2021-07-22 04:58:20|445.48|442.88|445.48|442.88|445.48|442.88|445.48|442.88|0
1626929910000|2021-07-22 04:58:30|445.39|442.79|445.39|442.79|445.39|442.79|445.39|442.79|0
1626930000000|2021-07-22 05:00:00|445.2|442.6|445.2|442.6|445.2|442.6|445.2|442.6|0
1626930010000|2021-07-22 05:00:10|445.02|442.42|445.2|442.6|445.2|442.6|445.02|442.42|0
1626930030000|2021-07-22 05:00:30|445.29|442.69|445.39|442.79|445.39|442.79|445.29|442.69|0
1626930040000|2021-07-22 05:00:40|445.29|442.69|445.2|442.6|445.29|442.69|445.2|442.6|0
1626930060000|2021-07-22 05:01:00|445.29|442.69|445.2|442.6|445.29|442.69|445.2|442.6|0
1626930120000|2021-07-22 05:02:00|445.39|442.79|445.39|442.79|445.39|442.79|445.39|442.79|0
1626930130000|2021-07-22 05:02:10|445.29|442.69|445.01|442.41|445.29|442.69|445.01|442.41|0
1626930140000|2021-07-22 05:02:20|445.2|442.6|445.2|442.6|445.2|442.6|445.2|442.6|0
1626930150000|2021-07-22 05:02:30|445.29|442.69|445.29|442.69|445.29|442.69|445.29|442.69|0
1626930160000|2021-07-22 05:02:40|445.2|442.6|445.29|442.69|445.29|442.69|445.2|442.6|0
1626930170000|2021-07-22 05:02:50|445.39|442.79|445.2|442.6|445.39|442.79|445.2|442.6|0
1626930180000|2021-07-22 05:03:00|445.01|442.41|445.01|442.41|445.01|442.41|445.01|442.41|0
1626930200000|2021-07-22 05:03:20|445.2|442.6|445.01|442.41|445.2|442.6|445.01|442.41|0
1626930220000|2021-07-22 05:03:40|445.2|442.6|445.2|442.6|445.2|442.6|445.2|442.6|0
1626930270000|2021-07-22 05:04:30|445.29|442.69|445.29|442.69|445.29|442.69|445.29|442.69|0
1626930280000|2021-07-22 05:04:40|445.39|442.79|445.39|442.79|445.39|442.79|445.39|442.79|0
1626930310000|2021-07-22 05:05:10|445.38|442.78|445.38|442.78|445.38|442.78|445.38|442.78|0
1626930330000|2021-07-22 05:05:30|445.2|442.6|445.2|442.6|445.2|442.6|445.2|442.6|0
1626930340000|2021-07-22 05:05:40|445.38|442.78|445.29|442.69|445.38|442.78|445.29|442.69|0
1626930350000|2021-07-22 05:05:50|445.38|442.78|445.38|442.78|445.38|442.78|445.38|442.78|0
1626930360000|2021-07-22 05:06:00|445.2|442.6|445.2|442.6|445.2|442.6|445.2|442.6|0
1626930420000|2021-07-22 05:07:00|445.01|442.41|445.01|442.41|445.01|442.41|445.01|442.41|0
1626930430000|2021-07-22 05:07:10|445.1|442.5|445.1|442.5|445.1|442.5|445.1|442.5|0
1626930440000|2021-07-22 05:07:20|445.01|442.41|445.2|442.6|445.2|442.6|445.01|442.41|0
1626930500000|2021-07-22 05:08:20|445.01|442.41|444.83|442.23|445.01|442.41|444.83|442.23|0
1626930510000|2021-07-22 05:08:30|444.64|442.04|444.64|442.04|444.64|442.04|444.64|442.04|0
1626930520000|2021-07-22 05:08:40|444.45|441.85|444.45|441.85|444.45|441.85|444.45|441.85|0
1626930540000|2021-07-22 05:09:00|444.54|441.94|444.45|441.85|444.54|441.94|444.45|441.85|0
1626930560000|2021-07-22 05:09:20|444.64|442.04|444.64|442.04|444.64|442.04|444.64|442.04|0
1626930590000|2021-07-22 05:09:50|444.82|442.22|444.82|442.22|444.82|442.22|444.82|442.22|0
1626930600000|2021-07-22 05:10:00|444.64|442.04|444.82|442.22|444.82|442.22|444.64|442.04|0
1626930660000|2021-07-22 05:11:00|444.73|442.13|444.82|442.22|444.82|442.22|444.73|442.13|0
1626930730000|2021-07-22 05:12:10|444.64|442.04|444.82|442.22|444.82|442.22|444.64|442.04|0
1626930760000|2021-07-22 05:12:40|444.91|442.31|444.91|442.31|444.91|442.31|444.91|442.31|0
1626930770000|2021-07-22 05:12:50|445.01|442.41|444.82|442.22|445.01|442.41|444.82|442.22|0
1626930780000|2021-07-22 05:13:00|444.91|442.31|444.82|442.22|444.91|442.31|444.82|442.22|0
1626930820000|2021-07-22 05:13:40|445.01|442.41|445.01|442.41|445.01|442.41|445.01|442.41|0
1626930920000|2021-07-22 05:15:20|445.19|442.59|445.19|442.59|445.19|442.59|445.19|442.59|0
1626930930000|2021-07-22 05:15:30|445.1|442.5|445.19|442.59|445.19|442.59|445.1|442.5|0
1626930980000|2021-07-22 05:16:20|445.01|442.41|445.01|442.41|445.01|442.41|445.01|442.41|0
1626931010000|2021-07-22 05:16:50|445.19|442.59|445.19|442.59|445.19|442.59|445.19|442.59|0
1626931020000|2021-07-22 05:17:00|445.38|442.78|445.19|442.59|445.38|442.78|445.19|442.59|0
1626931040000|2021-07-22 05:17:20|445.38|442.78|445.38|442.78|445.38|442.78|445.38|442.78|0
1626931050000|2021-07-22 05:17:30|445.19|442.59|445.19|442.59|445.19|442.59|445.19|442.59|0
1626931080000|2021-07-22 05:18:00|445.01|442.41|445.01|442.41|445.01|442.41|445.01|442.41|0
1626931180000|2021-07-22 05:19:40|444.82|442.22|444.82|442.22|444.82|442.22|444.82|442.22|0
1626931230000|2021-07-22 05:20:30|445.01|442.41|445.01|442.41|445.01|442.41|445.01|442.41|0
1626931260000|2021-07-22 05:21:00|445.1|442.5|445.19|442.59|445.19|442.59|445.1|442.5|0
1626931380000|2021-07-22 05:23:00|445.38|442.78|445.38|442.78|445.38|442.78|445.38|442.78|0
1626931390000|2021-07-22 05:23:10|445.19|442.59|445.19|442.59|445.19|442.59|445.19|442.59|0
1626931550000|2021-07-22 05:25:50|445.28|442.68|445.28|442.68|445.28|442.68|445.28|442.68|0
1626931560000|2021-07-22 05:26:00|445.38|442.78|445.19|442.59|445.38|442.78|445.19|442.59|0
1626931570000|2021-07-22 05:26:10|445.28|442.68|445.19|442.59|445.28|442.68|445.19|442.59|0
1626931600000|2021-07-22 05:26:40|445.38|442.78|445.38|442.78|445.38|442.78|445.38|442.78|0
1626931620000|2021-07-22 05:27:00|445.37|442.77|445.37|442.77|445.37|442.77|445.37|442.77|0
1626931670000|2021-07-22 05:27:50|445.19|442.59|445.19|442.59|445.19|442.59|445.19|442.59|0
1626931710000|2021-07-22 05:28:30|445.28|442.68|445.19|442.59|445.28|442.68|445.19|442.59|0
1626931720000|2021-07-22 05:28:40|445.37|442.77|445.37|442.77|445.37|442.77|445.37|442.77|0
1626931790000|2021-07-22 05:29:50|445.56|442.96|445.56|442.96|445.56|442.96|445.56|442.96|0
1626931840000|2021-07-22 05:30:40|445.37|442.77|445.37|442.77|445.37|442.77|445.37|442.77|0
1626931870000|2021-07-22 05:31:10|445.56|442.96|445.56|442.96|445.56|442.96|445.56|442.96|0
1626931900000|2021-07-22 05:31:40|445.74|443.14|445.74|443.14|445.74|443.14|445.74|443.14|0
1626931920000|2021-07-22 05:32:00|445.83|443.23|445.74|443.14|445.83|443.23|445.74|443.14|0
1626931930000|2021-07-22 05:32:10|445.93|443.33|446.02|443.42|446.02|443.42|445.93|443.33|0
1626931940000|2021-07-22 05:32:20|445.93|443.33|445.93|443.33|445.93|443.33|445.93|443.33|0
1626931970000|2021-07-22 05:32:50|446.12|443.52|446.12|443.52|446.12|443.52|446.12|443.52|0
1626931980000|2021-07-22 05:33:00|446.21|443.61|446.3|443.7|446.3|443.7|446.21|443.61|0
1626931990000|2021-07-22 05:33:10|446.12|443.52|446.12|443.52|446.12|443.52|446.12|443.52|0
1626932010000|2021-07-22 05:33:30|446.21|443.61|446.21|443.61|446.3|443.7|446.12|443.52|0
1626932020000|2021-07-22 05:33:40|446.12|443.52|446.12|443.52|446.12|443.52|446.12|443.52|0
1626932030000|2021-07-22 05:33:50|446.3|443.7|446.3|443.7|446.3|443.7|446.3|443.7|0
1626932040000|2021-07-22 05:34:00|446.12|443.52|446.49|443.89|446.49|443.89|446.12|443.52|0
1626932050000|2021-07-22 05:34:10|446.67|444.07|446.67|444.07|446.67|444.07|446.67|444.07|0
1626932060000|2021-07-22 05:34:20|446.58|443.98|446.58|443.98|446.58|443.98|446.58|443.98|0
1626932070000|2021-07-22 05:34:30|446.67|444.07|446.58|443.98|446.67|444.07|446.58|443.98|0
1626932080000|2021-07-22 05:34:40|446.67|444.07|446.67|444.07|446.67|444.07|446.67|444.07|0
1626932120000|2021-07-22 05:35:20|446.76|444.16|446.86|444.26|446.86|444.26|446.76|444.16|0
1626932160000|2021-07-22 05:36:00|446.95|444.35|447.05|444.45|447.05|444.45|446.95|444.35|0
1626932170000|2021-07-22 05:36:10|446.86|444.26|446.86|444.26|446.86|444.26|446.86|444.26|0
1626932180000|2021-07-22 05:36:20|446.95|444.35|447.05|444.45|447.05|444.45|446.95|444.35|0
1626932190000|2021-07-22 05:36:30|446.95|444.35|446.86|444.26|446.95|444.35|446.86|444.26|0
1626932210000|2021-07-22 05:36:50|446.67|444.07|446.67|444.07|446.76|444.16|446.67|444.07|0
1626932230000|2021-07-22 05:37:10|446.49|443.89|446.49|443.89|446.49|443.89|446.49|443.89|0
1626932250000|2021-07-22 05:37:30|446.58|443.98|446.49|443.89|446.58|443.98|446.49|443.89|0
1626932260000|2021-07-22 05:37:40|446.58|443.98|446.58|443.98|446.58|443.98|446.49|443.89|0
1626932270000|2021-07-22 05:37:50|446.49|443.89|446.49|443.89|446.49|443.89|446.49|443.89|0
1626932290000|2021-07-22 05:38:10|446.3|443.7|446.3|443.7|446.3|443.7|446.3|443.7|0
1626932300000|2021-07-22 05:38:20|446.2|443.6|446.11|443.51|446.2|443.6|446.11|443.51|0
1626932340000|2021-07-22 05:39:00|446.3|443.7|446.3|443.7|446.3|443.7|446.3|443.7|0
1626932390000|2021-07-22 05:39:50|446.2|443.6|446.3|443.7|446.3|443.7|446.2|443.6|0
1626932400000|2021-07-22 05:40:00|446.2|443.6|446.3|443.7|446.3|443.7|446.2|443.6|0
1626932460000|2021-07-22 05:41:00|446.11|443.51|446.3|443.7|446.3|443.7|446.11|443.51|0
1626932580000|2021-07-22 05:43:00|446.39|443.79|446.39|443.79|446.39|443.79|446.39|443.79|0
1626932590000|2021-07-22 05:43:10|446.3|443.7|446.48|443.88|446.48|443.88|446.3|443.7|0
1626932640000|2021-07-22 05:44:00|446.67|444.07|446.67|444.07|446.67|444.07|446.67|444.07|0
1626932660000|2021-07-22 05:44:20|446.76|444.16|446.67|444.07|446.76|444.16|446.67|444.07|0
1626932680000|2021-07-22 05:44:40|446.76|444.16|446.67|444.07|446.76|444.16|446.67|444.07|0
1626932690000|2021-07-22 05:44:50|446.86|444.26|446.86|444.26|446.86|444.26|446.67|444.07|0
1626932700000|2021-07-22 05:45:00|446.95|444.35|446.95|444.35|446.95|444.35|446.86|444.26|0
1626932710000|2021-07-22 05:45:10|447.04|444.44|447.04|444.44|447.04|444.44|447.04|444.44|0
1626932750000|2021-07-22 05:45:50|447.23|444.63|447.23|444.63|447.23|444.63|447.23|444.63|0
1626932820000|2021-07-22 05:47:00|447.04|444.44|447.04|444.44|447.04|444.44|447.04|444.44|0
1626932910000|2021-07-22 05:48:30|447.13|444.53|447.23|444.63|447.23|444.63|447.13|444.53|0
1626932920000|2021-07-22 05:48:40|447.04|444.44|447.04|444.44|447.04|444.44|447.04|444.44|0
1626932950000|2021-07-22 05:49:10|446.85|444.25|446.85|444.25|446.85|444.25|446.85|444.25|0
1626932990000|2021-07-22 05:49:50|446.94|444.34|446.85|444.25|446.94|444.34|446.85|444.25|0
1626933000000|2021-07-22 05:50:00|447.04|444.44|447.04|444.44|447.04|444.44|447.04|444.44|0
1626933010000|2021-07-22 05:50:10|446.94|444.34|446.85|444.25|446.94|444.34|446.85|444.25|0
1626933030000|2021-07-22 05:50:30|446.94|444.34|447.04|444.44|447.04|444.44|446.94|444.34|0
1626933040000|2021-07-22 05:50:40|446.85|444.25|447.04|444.44|447.04|444.44|446.85|444.25|0
1626933050000|2021-07-22 05:50:50|446.94|444.34|446.85|444.25|446.94|444.34|446.85|444.25|0
1626933120000|2021-07-22 05:52:00|447.04|444.44|447.04|444.44|447.04|444.44|446.94|444.34|0
1626933130000|2021-07-22 05:52:10|446.85|444.25|447.04|444.44|447.04|444.44|446.85|444.25|0
1626933160000|2021-07-22 05:52:40|446.85|444.25|446.85|444.25|446.85|444.25|446.85|444.25|0
1626933180000|2021-07-22 05:53:00|446.76|444.16|446.67|444.07|446.76|444.16|446.67|444.07|0
1626933190000|2021-07-22 05:53:10|446.57|443.97|446.67|444.07|446.67|444.07|446.57|443.97|0
1626933200000|2021-07-22 05:53:20|446.48|443.88|446.48|443.88|446.48|443.88|446.48|443.88|0
1626933220000|2021-07-22 05:53:40|446.67|444.07|446.67|444.07|446.67|444.07|446.67|444.07|0
1626933240000|2021-07-22 05:54:00|446.48|443.88|446.48|443.88|446.48|443.88|446.48|443.88|0
1626933260000|2021-07-22 05:54:20|446.29|443.69|446.29|443.69|446.29|443.69|446.29|443.69|0
1626933270000|2021-07-22 05:54:30|446.48|443.88|446.48|443.88|446.48|443.88|446.48|443.88|0
1626933280000|2021-07-22 05:54:40|446.29|443.69|446.29|443.69|446.29|443.69|446.29|443.69|0
1626933300000|2021-07-22 05:55:00|446.11|443.51|446.11|443.51|446.11|443.51|446.11|443.51|0
1626933330000|2021-07-22 05:55:30|446.29|443.69|446.29|443.69|446.29|443.69|446.29|443.69|0
1626933370000|2021-07-22 05:56:10|446.11|443.51|446.29|443.69|446.29|443.69|446.11|443.51|0
1626933380000|2021-07-22 05:56:20|446.11|443.51|446.11|443.51|446.11|443.51|446.11|443.51|0
1626933420000|2021-07-22 05:57:00|446.01|443.41|445.92|443.32|446.01|443.41|445.92|443.32|0
1626933430000|2021-07-22 05:57:10|446.11|443.51|446.11|443.51|446.11|443.51|446.11|443.51|0
1626933480000|2021-07-22 05:58:00|445.92|443.32|445.92|443.32|445.92|443.32|445.92|443.32|0
1626933490000|2021-07-22 05:58:10|445.73|443.13|445.64|443.04|445.73|443.13|445.64|443.04|0
1626933500000|2021-07-22 05:58:20|445.55|442.95|445.73|443.13|445.73|443.13|445.55|442.95|0
1626933510000|2021-07-22 05:58:30|445.64|443.04|445.73|443.13|445.73|443.13|445.64|443.04|0
1626933520000|2021-07-22 05:58:40|445.64|443.04|445.73|443.13|445.73|443.13|445.64|443.04|0
1626933530000|2021-07-22 05:58:50|445.55|442.95|445.73|443.13|445.73|443.13|445.55|442.95|0
1626933550000|2021-07-22 05:59:10|445.92|443.32|445.82|443.22|445.92|443.32|445.73|443.13|0
1626933560000|2021-07-22 05:59:20|445.92|443.32|445.92|443.32|445.92|443.32|445.92|443.32|0
1626933580000|2021-07-22 05:59:40|446.01|443.41|446.1|443.5|446.1|443.5|446.01|443.41|0
1626933590000|2021-07-22 05:59:50|446.29|443.69|446.29|443.69|446.29|443.69|446.29|443.69|0
1626933600000|2021-07-22 06:00:00|446.1|443.5|445.55|442.95|446.1|443.5|445.55|442.95|0
1626933610000|2021-07-22 06:00:10|445.92|443.32|445.73|443.13|445.92|443.32|445.73|443.13|0
1626933620000|2021-07-22 06:00:20|445.82|443.22|445.82|443.22|445.82|443.22|445.82|443.22|0
1626933630000|2021-07-22 06:00:30|445.92|443.32|446.1|443.5|446.1|443.5|445.92|443.32|0
1626933650000|2021-07-22 06:00:50|445.92|443.32|445.92|443.32|445.92|443.32|445.92|443.32|0
1626933660000|2021-07-22 06:01:00|445.73|443.13|445.55|442.95|445.73|443.13|445.55|442.95|0
1626933670000|2021-07-22 06:01:10|445.92|443.32|446.01|443.41|446.01|443.41|445.92|443.32|0
1626933680000|2021-07-22 06:01:20|446.1|443.5|446.1|443.5|446.1|443.5|446.1|443.5|0
1626933690000|2021-07-22 06:01:30|445.92|443.32|445.92|443.32|445.92|443.32|445.92|443.32|0
1626933710000|2021-07-22 06:01:50|446.1|443.5|446.1|443.5|446.1|443.5|446.1|443.5|0
1626933730000|2021-07-22 06:02:10|446.19|443.59|446.1|443.5|446.19|443.59|446.1|443.5|0
1626933750000|2021-07-22 06:02:30|445.92|443.32|445.73|443.13|445.92|443.32|445.73|443.13|0
1626933770000|2021-07-22 06:02:50|445.92|443.32|445.92|443.32|445.92|443.32|445.92|443.32|0
1626933780000|2021-07-22 06:03:00|445.73|443.13|445.92|443.32|445.92|443.32|445.73|443.13|0
1626933790000|2021-07-22 06:03:10|446.1|443.5|446.1|443.5|446.1|443.5|445.92|443.32|0
1626933800000|2021-07-22 06:03:20|446.01|443.41|445.92|443.32|446.01|443.41|445.92|443.32|0
1626933810000|2021-07-22 06:03:30|446.01|443.41|445.92|443.32|446.01|443.41|445.92|443.32|0
1626933820000|2021-07-22 06:03:40|446.1|443.5|446.1|443.5|446.1|443.5|446.1|443.5|0
1626933830000|2021-07-22 06:03:50|445.92|443.32|445.92|443.32|445.92|443.32|445.92|443.32|0
1626933840000|2021-07-22 06:04:00|445.73|443.13|445.73|443.13|445.73|443.13|445.73|443.13|0
1626933880000|2021-07-22 06:04:40|445.54|442.94|445.73|443.13|445.73|443.13|445.54|442.94|0
1626933890000|2021-07-22 06:04:50|445.54|442.94|445.73|443.13|445.73|443.13|445.54|442.94|0
1626933900000|2021-07-22 06:05:00|445.92|443.32|445.92|443.32|445.92|443.32|445.92|443.32|0
1626933920000|2021-07-22 06:05:20|446.1|443.5|446.1|443.5|446.1|443.5|446.1|443.5|0
1626933940000|2021-07-22 06:05:40|445.92|443.32|445.92|443.32|445.92|443.32|445.82|443.22|0
1626933950000|2021-07-22 06:05:50|446.1|443.5|446.1|443.5|446.1|443.5|446.1|443.5|0
1626933960000|2021-07-22 06:06:00|446.29|443.69|446.47|443.87|446.47|443.87|446.29|443.69|0
1626933970000|2021-07-22 06:06:10|446.29|443.69|446.1|443.5|446.47|443.87|446.1|443.5|0
1626933990000|2021-07-22 06:06:30|446.29|443.69|446.29|443.69|446.29|443.69|446.19|443.59|0
1626934000000|2021-07-22 06:06:40|446.1|443.5|446.1|443.5|446.1|443.5|446.1|443.5|0
1626934010000|2021-07-22 06:06:50|445.91|443.31|446.1|443.5|446.1|443.5|445.91|443.31|0
1626934020000|2021-07-22 06:07:00|446.29|443.69|446.29|443.69|446.29|443.69|446.29|443.69|0
1626934030000|2021-07-22 06:07:10|446.47|443.87|446.47|443.87|446.47|443.87|446.47|443.87|0
1626934040000|2021-07-22 06:07:20|446.66|444.06|446.66|444.06|446.66|444.06|446.66|444.06|0
1626934050000|2021-07-22 06:07:30|446.47|443.87|446.47|443.87|446.47|443.87|446.47|443.87|0
1626934070000|2021-07-22 06:07:50|446.29|443.69|446.29|443.69|446.29|443.69|446.29|443.69|0
1626934080000|2021-07-22 06:08:00|446.19|443.59|446.1|443.5|446.19|443.59|446.1|443.5|0
1626934090000|2021-07-22 06:08:10|446.29|443.69|446.29|443.69|446.29|443.69|446.29|443.69|0
1626934100000|2021-07-22 06:08:20|446.1|443.5|446.1|443.5|446.1|443.5|446.1|443.5|0
1626934110000|2021-07-22 06:08:30|446|443.4|445.91|443.31|446|443.4|445.91|443.31|0
1626934130000|2021-07-22 06:08:50|446.1|443.5|446.1|443.5|446.1|443.5|446.1|443.5|0
1626934140000|2021-07-22 06:09:00|446.29|443.69|446.29|443.69|446.29|443.69|446.29|443.69|0
1626934150000|2021-07-22 06:09:10|446.1|443.5|446.1|443.5|446.1|443.5|446.1|443.5|0
1626934160000|2021-07-22 06:09:20|446.29|443.69|446.19|443.59|446.29|443.69|446.19|443.59|0
1626934170000|2021-07-22 06:09:30|446.1|443.5|446.19|443.59|446.19|443.59|446.1|443.5|0
1626934180000|2021-07-22 06:09:40|446.29|443.69|446|443.4|446.29|443.69|446|443.4|0
1626934190000|2021-07-22 06:09:50|446.1|443.5|446.1|443.5|446.19|443.59|446.1|443.5|0
1626934210000|2021-07-22 06:10:10|446|443.4|446|443.4|446.1|443.5|446|443.4|0
1626934220000|2021-07-22 06:10:20|446.1|443.5|446.1|443.5|446.1|443.5|446.1|443.5|0
1626934240000|2021-07-22 06:10:40|445.91|443.31|446.1|443.5|446.1|443.5|445.91|443.31|0
1626934250000|2021-07-22 06:10:50|446|443.4|446.1|443.5|446.1|443.5|446|443.4|0
1626934260000|2021-07-22 06:11:00|446|443.4|446.1|443.5|446.1|443.5|446|443.4|0
1626934270000|2021-07-22 06:11:10|445.91|443.31|445.91|443.31|445.91|443.31|445.91|443.31|0
1626934310000|2021-07-22 06:11:50|445.73|443.13|445.73|443.13|445.73|443.13|445.73|443.13|0
1626934350000|2021-07-22 06:12:30|445.91|443.31|445.91|443.31|445.91|443.31|445.91|443.31|0
1626934370000|2021-07-22 06:12:50|445.73|443.13|445.73|443.13|445.73|443.13|445.73|443.13|0
1626934380000|2021-07-22 06:13:00|445.63|443.03|445.63|443.03|445.63|443.03|445.63|443.03|0
1626934390000|2021-07-22 06:13:10|445.73|443.13|445.73|443.13|445.73|443.13|445.73|443.13|0
1626934420000|2021-07-22 06:13:40|445.63|443.03|445.54|442.94|445.63|443.03|445.54|442.94|0
1626934430000|2021-07-22 06:13:50|445.63|443.03|445.73|443.13|445.73|443.13|445.54|442.94|0
1626934440000|2021-07-22 06:14:00|445.54|442.94|445.91|443.31|445.91|443.31|445.54|442.94|0
1626934480000|2021-07-22 06:14:40|445.73|443.13|445.73|443.13|445.73|443.13|445.73|443.13|0
1626934510000|2021-07-22 06:15:10|445.72|443.12|445.72|443.12|445.72|443.12|445.72|443.12|0
1626934550000|2021-07-22 06:15:50|445.35|442.75|445.35|442.75|445.35|442.75|445.35|442.75|0
1626934560000|2021-07-22 06:16:00|445.54|442.94|445.54|442.94|445.54|442.94|445.54|442.94|0
1626934570000|2021-07-22 06:16:10|445.44|442.84|445.44|442.84|445.44|442.84|445.44|442.84|0
1626934580000|2021-07-22 06:16:20|445.35|442.75|445.35|442.75|445.35|442.75|445.35|442.75|0
1626934610000|2021-07-22 06:16:50|445.54|442.94|445.54|442.94|445.54|442.94|445.54|442.94|0
1626934620000|2021-07-22 06:17:00|445.35|442.75|445.35|442.75|445.44|442.84|445.35|442.75|0
1626934650000|2021-07-22 06:17:30|445.17|442.57|445.07|442.47|445.17|442.57|445.07|442.47|0
1626934660000|2021-07-22 06:17:40|445.17|442.57|445.35|442.75|445.35|442.75|445.17|442.57|0
1626934690000|2021-07-22 06:18:10|445.54|442.94|445.54|442.94|445.54|442.94|445.54|442.94|0
1626934710000|2021-07-22 06:18:30|445.35|442.75|445.35|442.75|445.35|442.75|445.35|442.75|0
1626934730000|2021-07-22 06:18:50|445.25|442.65|445.17|442.57|445.25|442.65|445.17|442.57|0
1626934740000|2021-07-22 06:19:00|445.35|442.75|445.35|442.75|445.35|442.75|445.25|442.65|0
1626934770000|2021-07-22 06:19:30|445.25|442.65|445.25|442.65|445.25|442.65|445.25|442.65|0
1626934780000|2021-07-22 06:19:40|445.35|442.75|445.16|442.56|445.35|442.75|445.16|442.56|0
1626934790000|2021-07-22 06:19:50|445.25|442.65|445.16|442.56|445.25|442.65|445.16|442.56|0
1626934800000|2021-07-22 06:20:00|445.35|442.75|445.35|442.75|445.54|442.94|445.35|442.75|0
1626934810000|2021-07-22 06:20:10|445.54|442.94|445.54|442.94|445.54|442.94|445.54|442.94|0
1626934820000|2021-07-22 06:20:20|445.35|442.75|445.54|442.94|445.54|442.94|445.35|442.75|0
1626934830000|2021-07-22 06:20:30|445.63|443.03|445.54|442.94|445.72|443.12|445.54|442.94|0
1626934850000|2021-07-22 06:20:50|445.72|443.12|445.72|443.12|445.72|443.12|445.72|443.12|0
1626934860000|2021-07-22 06:21:00|445.54|442.94|445.54|442.94|445.54|442.94|445.54|442.94|0
1626934880000|2021-07-22 06:21:20|445.35|442.75|445.35|442.75|445.35|442.75|445.35|442.75|0
1626934890000|2021-07-22 06:21:30|445.16|442.56|445.35|442.75|445.35|442.75|445.16|442.56|0
1626934900000|2021-07-22 06:21:40|445.25|442.65|445.16|442.56|445.25|442.65|445.16|442.56|0
1626934910000|2021-07-22 06:21:50|445.25|442.65|445.35|442.75|445.35|442.75|445.25|442.65|0
1626934920000|2021-07-22 06:22:00|445.16|442.56|445.35|442.75|445.35|442.75|445.16|442.56|0
1626934930000|2021-07-22 06:22:10|445.44|442.84|445.54|442.94|445.54|442.94|445.44|442.84|0
1626934940000|2021-07-22 06:22:20|445.44|442.84|445.44|442.84|445.44|442.84|445.35|442.75|0
1626934950000|2021-07-22 06:22:30|445.35|442.75|445.35|442.75|445.35|442.75|445.35|442.75|0
1626935000000|2021-07-22 06:23:20|445.54|442.94|445.54|442.94|445.54|442.94|445.54|442.94|0
1626935010000|2021-07-22 06:23:30|445.62|443.02|445.54|442.94|445.62|443.02|445.54|442.94|0
1626935020000|2021-07-22 06:23:40|445.53|442.93|445.62|443.02|445.62|443.02|445.53|442.93|0
1626935030000|2021-07-22 06:23:50|445.72|443.12|445.62|443.02|445.72|443.12|445.62|443.02|0
1626935040000|2021-07-22 06:24:00|445.53|442.93|445.53|442.93|445.72|443.12|445.53|442.93|0
1626935080000|2021-07-22 06:24:40|445.72|443.12|445.72|443.12|445.72|443.12|445.72|443.12|0
1626935100000|2021-07-22 06:25:00|445.62|443.02|445.72|443.12|445.72|443.12|445.53|442.93|0
1626935130000|2021-07-22 06:25:30|445.91|443.31|445.91|443.31|445.91|443.31|445.91|443.31|0
1626935160000|2021-07-22 06:26:00|446.09|443.49|446.09|443.49|446.09|443.49|446.09|443.49|0
1626935180000|2021-07-22 06:26:20|445.91|443.31|445.91|443.31|445.91|443.31|445.91|443.31|0
1626935190000|2021-07-22 06:26:30|446.09|443.49|446.09|443.49|446.09|443.49|446.09|443.49|0
1626935230000|2021-07-22 06:27:10|446.28|443.68|446.09|443.49|446.28|443.68|446.09|443.49|0
1626935250000|2021-07-22 06:27:30|445.99|443.39|445.91|443.31|446.09|443.49|445.91|443.31|0
1626935260000|2021-07-22 06:27:40|445.99|443.39|445.99|443.39|445.99|443.39|445.99|443.39|0
1626935270000|2021-07-22 06:27:50|445.91|443.31|445.99|443.39|446.09|443.49|445.91|443.31|0
1626935280000|2021-07-22 06:28:00|445.91|443.31|446.09|443.49|446.09|443.49|445.91|443.31|0
1626935290000|2021-07-22 06:28:10|445.91|443.31|446.09|443.49|446.09|443.49|445.91|443.31|0
1626935310000|2021-07-22 06:28:30|445.9|443.3|445.9|443.3|445.9|443.3|445.9|443.3|0
1626935320000|2021-07-22 06:28:40|445.72|443.12|445.72|443.12|445.72|443.12|445.72|443.12|0
1626935330000|2021-07-22 06:28:50|445.9|443.3|445.9|443.3|445.9|443.3|445.9|443.3|0
1626935390000|2021-07-22 06:29:50|445.72|443.12|445.72|443.12|445.72|443.12|445.72|443.12|0
1626935400000|2021-07-22 06:30:00|445.9|443.3|445.9|443.3|445.9|443.3|445.9|443.3|0
1626935410000|2021-07-22 06:30:10|445.72|443.12|445.81|443.21|445.81|443.21|445.72|443.12|0
1626935420000|2021-07-22 06:30:20|445.9|443.3|445.9|443.3|445.9|443.3|445.9|443.3|0
1626935440000|2021-07-22 06:30:40|446.09|443.49|445.9|443.3|446.09|443.49|445.9|443.3|0
1626935450000|2021-07-22 06:30:50|445.99|443.39|446.09|443.49|446.09|443.49|445.99|443.39|0
1626935460000|2021-07-22 06:31:00|446.28|443.68|446.28|443.68|446.28|443.68|446.28|443.68|0
1626935520000|2021-07-22 06:32:00|446.09|443.49|446.09|443.49|446.09|443.49|446.09|443.49|0
1626935530000|2021-07-22 06:32:10|445.99|443.39|446.09|443.49|446.09|443.49|445.99|443.39|0
1626935560000|2021-07-22 06:32:40|446.18|443.58|446.09|443.49|446.28|443.68|446.09|443.49|0
1626935610000|2021-07-22 06:33:30|446.28|443.68|446.27|443.67|446.28|443.68|446.27|443.67|0
1626935620000|2021-07-22 06:33:40|446.36|443.76|446.55|443.95|446.55|443.95|446.36|443.76|0
1626935630000|2021-07-22 06:33:50|446.65|444.05|446.65|444.05|446.65|444.05|446.65|444.05|0
1626935640000|2021-07-22 06:34:00|446.83|444.23|446.74|444.14|446.83|444.23|446.74|444.14|0
1626935650000|2021-07-22 06:34:10|446.65|444.05|446.65|444.05|446.65|444.05|446.65|444.05|0
1626935700000|2021-07-22 06:35:00|446.55|443.95|446.46|443.86|446.55|443.95|446.46|443.86|0
1626935710000|2021-07-22 06:35:10|446.27|443.67|446.46|443.86|446.46|443.86|446.27|443.67|0
1626935730000|2021-07-22 06:35:30|446.55|443.95|446.65|444.05|446.65|444.05|446.55|443.95|0
1626935790000|2021-07-22 06:36:30|446.46|443.86|446.46|443.86|446.46|443.86|446.46|443.86|0
1626935830000|2021-07-22 06:37:10|446.27|443.67|446.27|443.67|446.27|443.67|446.27|443.67|0
1626935840000|2021-07-22 06:37:20|446.09|443.49|446.18|443.58|446.18|443.58|446.09|443.49|0
1626935850000|2021-07-22 06:37:30|446.27|443.67|446.36|443.76|446.36|443.76|446.27|443.67|0
1626935860000|2021-07-22 06:37:40|446.27|443.67|446.46|443.86|446.46|443.86|446.27|443.67|0
1626935870000|2021-07-22 06:37:50|446.65|444.05|446.65|444.05|446.65|444.05|446.65|444.05|0
1626935890000|2021-07-22 06:38:10|446.83|444.23|446.73|444.13|446.83|444.23|446.73|444.13|0
1626935900000|2021-07-22 06:38:20|446.83|444.23|446.83|444.23|446.83|444.23|446.83|444.23|0
1626935910000|2021-07-22 06:38:30|447.02|444.42|447.02|444.42|447.02|444.42|447.02|444.42|0
1626935920000|2021-07-22 06:38:40|447.2|444.6|447.2|444.6|447.2|444.6|447.2|444.6|0
1626935930000|2021-07-22 06:38:50|447.39|444.79|447.39|444.79|447.39|444.79|447.39|444.79|0
1626935940000|2021-07-22 06:39:00|447.2|444.6|447.02|444.42|447.2|444.6|447.02|444.42|0
1626935950000|2021-07-22 06:39:10|447.11|444.51|447.02|444.42|447.11|444.51|447.02|444.42|0
1626935960000|2021-07-22 06:39:20|447.2|444.6|447.02|444.42|447.2|444.6|447.02|444.42|0
1626935980000|2021-07-22 06:39:40|447.2|444.6|447.2|444.6|447.2|444.6|447.2|444.6|0
1626935990000|2021-07-22 06:39:50|447.39|444.79|447.67|445.07|447.67|445.07|447.39|444.79|0
1626936000000|2021-07-22 06:40:00|447.76|445.16|447.76|445.16|447.95|445.35|447.76|445.16|0
1626936010000|2021-07-22 06:40:10|447.95|445.35|447.95|445.35|447.95|445.35|447.95|445.35|0
1626936020000|2021-07-22 06:40:20|447.76|445.16|448.14|445.54|448.14|445.54|447.76|445.16|0
1626936030000|2021-07-22 06:40:30|448.32|445.72|448.32|445.72|448.32|445.72|448.32|445.72|0
1626936040000|2021-07-22 06:40:40|448.14|445.54|448.14|445.54|448.14|445.54|448.14|445.54|0
1626936050000|2021-07-22 06:40:50|448.32|445.72|448.22|445.62|448.32|445.72|448.14|445.54|0
1626936060000|2021-07-22 06:41:00|448.14|445.54|448.32|445.72|448.32|445.72|448.14|445.54|0
1626936070000|2021-07-22 06:41:10|448.51|445.91|448.69|446.09|448.69|446.09|448.51|445.91|0
1626936090000|2021-07-22 06:41:30|448.6|446|448.51|445.91|448.6|446|448.51|445.91|0
1626936100000|2021-07-22 06:41:40|448.6|446|448.51|445.91|448.6|446|448.51|445.91|0
1626936150000|2021-07-22 06:42:30|448.69|446.09|448.6|446|448.69|446.09|448.6|446|0
1626936160000|2021-07-22 06:42:40|448.51|445.91|448.32|445.72|448.51|445.91|448.32|445.72|0
1626936200000|2021-07-22 06:43:20|448.51|445.91|448.32|445.72|448.51|445.91|448.32|445.72|0
1626936210000|2021-07-22 06:43:30|448.13|445.53|448.13|445.53|448.13|445.53|448.13|445.53|0
1626936230000|2021-07-22 06:43:50|447.95|445.35|447.85|445.25|447.95|445.35|447.85|445.25|0
1626936240000|2021-07-22 06:44:00|447.95|445.35|447.95|445.35|447.95|445.35|447.76|445.16|0
1626936250000|2021-07-22 06:44:10|447.85|445.25|447.76|445.16|447.95|445.35|447.76|445.16|0
1626936290000|2021-07-22 06:44:50|447.57|444.97|447.57|444.97|447.57|444.97|447.57|444.97|0
1626936300000|2021-07-22 06:45:00|447.66|445.06|447.95|445.35|447.95|445.35|447.66|445.06|0
1626936310000|2021-07-22 06:45:10|447.76|445.16|447.95|445.35|447.95|445.35|447.76|445.16|0
1626936330000|2021-07-22 06:45:30|448.04|445.44|447.76|445.16|448.04|445.44|447.76|445.16|0
1626936340000|2021-07-22 06:45:40|447.57|444.97|447.76|445.16|447.76|445.16|447.57|444.97|0
1626936360000|2021-07-22 06:46:00|447.95|445.35|447.95|445.35|448.13|445.53|447.95|445.35|0
1626936370000|2021-07-22 06:46:10|448.13|445.53|448.13|445.53|448.13|445.53|448.13|445.53|0
1626936400000|2021-07-22 06:46:40|447.95|445.35|447.95|445.35|447.95|445.35|447.95|445.35|0
1626936410000|2021-07-22 06:46:50|448.04|445.44|448.04|445.44|448.04|445.44|448.04|445.44|0
1626936420000|2021-07-22 06:47:00|448.13|445.53|447.95|445.35|448.13|445.53|447.95|445.35|0
1626936430000|2021-07-22 06:47:10|448.13|445.53|448.13|445.53|448.13|445.53|447.95|445.35|0
1626936440000|2021-07-22 06:47:20|447.95|445.35|447.95|445.35|447.95|445.35|447.95|445.35|0
1626936460000|2021-07-22 06:47:40|448.13|445.53|447.95|445.35|448.32|445.72|447.95|445.35|0
1626936470000|2021-07-22 06:47:50|448.04|445.44|448.13|445.53|448.13|445.53|448.04|445.44|0
1626936480000|2021-07-22 06:48:00|448.03|445.43|448.03|445.43|448.03|445.43|448.03|445.43|0
1626936490000|2021-07-22 06:48:10|448.13|445.53|448.13|445.53|448.13|445.53|448.03|445.43|0
1626936500000|2021-07-22 06:48:20|448.22|445.62|448.13|445.53|448.22|445.62|448.13|445.53|0
1626936520000|2021-07-22 06:48:40|448.22|445.62|448.13|445.53|448.22|445.62|448.13|445.53|0
1626936530000|2021-07-22 06:48:50|447.95|445.35|447.95|445.35|447.95|445.35|447.95|445.35|0
1626936540000|2021-07-22 06:49:00|448.03|445.43|447.94|445.34|448.03|445.43|447.94|445.34|0
1626936560000|2021-07-22 06:49:20|447.76|445.16|447.76|445.16|447.76|445.16|447.76|445.16|0
1626936570000|2021-07-22 06:49:30|447.94|445.34|447.94|445.34|447.94|445.34|447.94|445.34|0
1626936580000|2021-07-22 06:49:40|447.85|445.25|447.94|445.34|447.94|445.34|447.76|445.16|0
1626936590000|2021-07-22 06:49:50|448.13|445.53|448.13|445.53|448.13|445.53|448.13|445.53|0
1626936600000|2021-07-22 06:50:00|447.94|445.34|447.76|445.16|447.94|445.34|447.76|445.16|0
1626936610000|2021-07-22 06:50:10|447.85|445.25|447.94|445.34|447.94|445.34|447.85|445.25|0
1626936620000|2021-07-22 06:50:20|447.85|445.25|447.85|445.25|447.85|445.25|447.85|445.25|0
1626936630000|2021-07-22 06:50:30|447.94|445.34|447.94|445.34|447.94|445.34|447.94|445.34|0
1626936640000|2021-07-22 06:50:40|447.85|445.25|447.94|445.34|447.94|445.34|447.85|445.25|0
1626936670000|2021-07-22 06:51:10|447.76|445.16|447.76|445.16|447.94|445.34|447.76|445.16|0
1626936680000|2021-07-22 06:51:20|447.94|445.34|447.94|445.34|447.94|445.34|447.94|445.34|0
1626936690000|2021-07-22 06:51:30|447.76|445.16|447.76|445.16|447.76|445.16|447.76|445.16|0
1626936710000|2021-07-22 06:51:50|447.66|445.06|447.66|445.06|447.66|445.06|447.66|445.06|0
1626936720000|2021-07-22 06:52:00|447.76|445.16|447.76|445.16|447.76|445.16|447.76|445.16|0
1626936770000|2021-07-22 06:52:50|447.85|445.25|447.85|445.25|447.85|445.25|447.85|445.25|0
1626936780000|2021-07-22 06:53:00|447.76|445.16|447.85|445.25|447.85|445.25|447.76|445.16|0
1626936790000|2021-07-22 06:53:10|447.94|445.34|447.94|445.34|447.94|445.34|447.94|445.34|0
1626936800000|2021-07-22 06:53:20|447.76|445.16|447.57|444.97|447.76|445.16|447.57|444.97|0
1626936810000|2021-07-22 06:53:30|447.38|444.78|447.38|444.78|447.38|444.78|447.38|444.78|0
1626936820000|2021-07-22 06:53:40|447.2|444.6|447.2|444.6|447.2|444.6|447.2|444.6|0
1626936840000|2021-07-22 06:54:00|447.38|444.78|447.57|444.97|447.57|444.97|447.38|444.78|0
1626936850000|2021-07-22 06:54:10|447.38|444.78|447.38|444.78|447.38|444.78|447.38|444.78|0
1626936860000|2021-07-22 06:54:20|447.57|444.97|447.57|444.97|447.57|444.97|447.57|444.97|0
1626936870000|2021-07-22 06:54:30|447.38|444.78|447.57|444.97|447.57|444.97|447.38|444.78|0
1626936880000|2021-07-22 06:54:40|447.38|444.78|447.47|444.87|447.47|444.87|447.38|444.78|0
1626936890000|2021-07-22 06:54:50|447.38|444.78|447.38|444.78|447.57|444.97|447.38|444.78|0
1626936900000|2021-07-22 06:55:00|447.29|444.69|447.38|444.78|447.38|444.78|447.29|444.69|0
1626936910000|2021-07-22 06:55:10|447.2|444.6|447.2|444.6|447.2|444.6|447.2|444.6|0
1626936920000|2021-07-22 06:55:20|447.29|444.69|447.38|444.78|447.38|444.78|447.29|444.69|0
1626936930000|2021-07-22 06:55:30|447.47|444.87|447.38|444.78|447.47|444.87|447.38|444.78|0
1626936950000|2021-07-22 06:55:50|447.57|444.97|447.38|444.78|447.57|444.97|447.38|444.78|0
1626936960000|2021-07-22 06:56:00|447.57|444.97|447.57|444.97|447.57|444.97|447.57|444.97|0
1626936970000|2021-07-22 06:56:10|447.76|445.16|447.57|444.97|447.76|445.16|447.57|444.97|0
1626936980000|2021-07-22 06:56:20|447.76|445.16|447.57|444.97|447.76|445.16|447.47|444.87|0
1626936990000|2021-07-22 06:56:30|447.76|445.16|447.76|445.16|447.76|445.16|447.76|445.16|0
1626937000000|2021-07-22 06:56:40|447.75|445.15|447.75|445.15|447.75|445.15|447.75|445.15|0
1626937040000|2021-07-22 06:57:20|447.57|444.97|447.57|444.97|447.57|444.97|447.57|444.97|0
1626937050000|2021-07-22 06:57:30|447.38|444.78|447.57|444.97|447.57|444.97|447.38|444.78|0
1626937060000|2021-07-22 06:57:40|447.38|444.78|447.38|444.78|447.38|444.78|447.38|444.78|0
1626937070000|2021-07-22 06:57:50|447.57|444.97|447.38|444.78|447.57|444.97|447.38|444.78|0
1626937080000|2021-07-22 06:58:00|447.47|444.87|447.47|444.87|447.57|444.97|447.47|444.87|0
1626937090000|2021-07-22 06:58:10|447.38|444.78|447.38|444.78|447.38|444.78|447.38|444.78|0
1626937100000|2021-07-22 06:58:20|447.57|444.97|447.57|444.97|447.57|444.97|447.57|444.97|0
1626937110000|2021-07-22 06:58:30|447.75|445.15|447.75|445.15|447.75|445.15|447.75|445.15|0
1626937170000|2021-07-22 06:59:30|447.84|445.24|447.75|445.15|447.84|445.24|447.75|445.15|0
1626937180000|2021-07-22 06:59:40|447.94|445.34|447.75|445.15|447.94|445.34|447.75|445.15|0
1626937190000|2021-07-22 06:59:50|447.57|444.97|447.57|444.97|447.57|444.97|447.57|444.97|0
1626937200000|2021-07-22 07:00:00|447.94|445.34|447.75|445.15|447.94|445.34|447.75|445.15|0
1626937210000|2021-07-22 07:00:10|447.66|445.06|448.13|445.53|448.13|445.53|447.66|445.06|0
1626937220000|2021-07-22 07:00:20|448.31|445.71|448.69|446.09|448.69|446.09|448.13|445.53|0
1626937230000|2021-07-22 07:00:30|448.5|445.9|448.69|446.09|448.87|446.27|448.5|445.9|0
1626937240000|2021-07-22 07:00:40|448.5|445.9|448.87|446.27|448.87|446.27|448.5|445.9|0
1626937250000|2021-07-22 07:00:50|449.06|446.46|449.06|446.46|449.06|446.46|448.87|446.27|0
1626937260000|2021-07-22 07:01:00|449.25|446.65|449.43|446.83|449.43|446.83|449.25|446.65|0
1626937270000|2021-07-22 07:01:10|449.81|447.21|449.99|447.39|450.08|447.48|449.71|447.11|0
1626937280000|2021-07-22 07:01:20|450.18|447.58|449.99|447.39|450.18|447.58|449.99|447.39|0
1626937290000|2021-07-22 07:01:30|450.08|447.48|449.99|447.39|450.08|447.48|449.99|447.39|0
1626937300000|2021-07-22 07:01:40|449.81|447.21|449.81|447.21|449.81|447.21|449.62|447.02|0
1626937310000|2021-07-22 07:01:50|449.99|447.39|450.18|447.58|450.37|447.77|449.99|447.39|0
1626937320000|2021-07-22 07:02:00|450.37|447.77|450.18|447.58|450.37|447.77|450.18|447.58|0
1626937330000|2021-07-22 07:02:10|450.37|447.77|450.46|447.86|450.55|447.95|450.37|447.77|0
1626937340000|2021-07-22 07:02:20|450.37|447.77|449.9|447.3|450.37|447.77|449.9|447.3|0
1626937350000|2021-07-22 07:02:30|449.81|447.21|449.81|447.21|449.81|447.21|449.81|447.21|0
1626937360000|2021-07-22 07:02:40|449.62|447.02|449.81|447.21|449.81|447.21|449.62|447.02|0
1626937370000|2021-07-22 07:02:50|449.62|447.02|449.43|446.83|449.62|447.02|449.43|446.83|0
1626937380000|2021-07-22 07:03:00|449.62|447.02|449.62|447.02|449.62|447.02|449.62|447.02|0
1626937390000|2021-07-22 07:03:10|449.43|446.83|449.06|446.46|449.62|447.02|449.06|446.46|0
1626937400000|2021-07-22 07:03:20|449.24|446.64|449.43|446.83|449.43|446.83|449.24|446.64|0
1626937410000|2021-07-22 07:03:30|449.62|447.02|449.8|447.2|449.8|447.2|449.62|447.02|0
1626937420000|2021-07-22 07:03:40|449.62|447.02|449.43|446.83|449.62|447.02|449.43|446.83|0
1626937430000|2021-07-22 07:03:50|449.62|447.02|449.24|446.64|449.62|447.02|449.24|446.64|0
1626937440000|2021-07-22 07:04:00|449.43|446.83|449.62|447.02|449.62|447.02|449.43|446.83|0
1626937450000|2021-07-22 07:04:10|449.52|446.92|449.24|446.64|449.52|446.92|449.24|446.64|0
1626937460000|2021-07-22 07:04:20|449.06|446.46|449.06|446.46|449.06|446.46|449.06|446.46|0
1626937470000|2021-07-22 07:04:30|448.87|446.27|449.06|446.46|449.06|446.46|448.87|446.27|0
1626937480000|2021-07-22 07:04:40|448.96|446.36|448.87|446.27|448.96|446.36|448.87|446.27|0
1626937490000|2021-07-22 07:04:50|449.06|446.46|448.68|446.08|449.06|446.46|448.68|446.08|0
1626937500000|2021-07-22 07:05:00|448.86|446.66|448.67|446.47|448.86|446.66|448.67|446.47|0
1626937510000|2021-07-22 07:05:10|448.48|446.28|448.67|446.47|448.67|446.47|448.48|446.28|0
1626937520000|2021-07-22 07:05:20|448.86|446.66|449.04|446.84|449.04|446.84|448.86|446.66|0
1626937540000|2021-07-22 07:05:40|448.95|446.75|448.86|446.66|448.95|446.75|448.86|446.66|0
1626937550000|2021-07-22 07:05:50|448.67|446.47|449.04|446.84|449.04|446.84|448.67|446.47|0
1626937560000|2021-07-22 07:06:00|449.13|446.93|449.13|446.93|449.13|446.93|449.04|446.84|0
1626937570000|2021-07-22 07:06:10|449.23|447.03|448.67|446.47|449.23|447.03|448.67|446.47|0
1626937580000|2021-07-22 07:06:20|448.86|446.66|449.04|446.84|449.04|446.84|448.76|446.56|0
1626937600000|2021-07-22 07:06:40|448.86|446.66|448.86|446.66|448.86|446.66|448.67|446.47|0
1626937610000|2021-07-22 07:06:50|449.04|446.84|448.86|446.66|449.04|446.84|448.86|446.66|0
1626937620000|2021-07-22 07:07:00|448.67|446.47|448.48|446.28|448.67|446.47|448.48|446.28|0
1626937630000|2021-07-22 07:07:10|448.67|446.47|448.67|446.47|448.67|446.47|448.48|446.28|0
1626937640000|2021-07-22 07:07:20|448.48|446.28|448.3|446.1|448.48|446.28|448.3|446.1|0
1626937650000|2021-07-22 07:07:30|448.48|446.28|448.67|446.47|448.67|446.47|448.48|446.28|0
1626937660000|2021-07-22 07:07:40|448.86|446.66|448.48|446.28|448.86|446.66|448.48|446.28|0
1626937680000|2021-07-22 07:08:00|448.67|446.47|448.48|446.28|448.67|446.47|448.48|446.28|0
1626937690000|2021-07-22 07:08:10|448.3|446.1|448.3|446.1|448.48|446.28|448.3|446.1|0
1626937700000|2021-07-22 07:08:20|448.39|446.19|448.48|446.28|448.48|446.28|448.3|446.1|0
1626937710000|2021-07-22 07:08:30|448.3|446.1|448.67|446.47|448.67|446.47|448.3|446.1|0
1626937720000|2021-07-22 07:08:40|448.48|446.28|448.67|446.47|448.67|446.47|448.48|446.28|0
1626937730000|2021-07-22 07:08:50|448.86|446.66|448.67|446.47|448.86|446.66|448.67|446.47|0
1626937740000|2021-07-22 07:09:00|448.86|446.66|449.04|446.84|449.04|446.84|448.86|446.66|0
1626937760000|2021-07-22 07:09:20|448.86|446.66|449.04|446.84|449.04|446.84|448.86|446.66|0
1626937770000|2021-07-22 07:09:30|448.86|446.66|449.04|446.84|449.23|447.03|448.86|446.66|0
1626937780000|2021-07-22 07:09:40|448.86|446.66|448.86|446.66|448.94|446.74|448.86|446.66|0
1626937790000|2021-07-22 07:09:50|448.67|446.47|449.04|446.84|449.04|446.84|448.67|446.47|0
1626937800000|2021-07-22 07:10:00|449.23|447.03|449.42|447.22|449.42|447.22|449.23|447.03|0
1626937810000|2021-07-22 07:10:10|449.6|447.4|449.6|447.4|449.6|447.4|449.6|447.4|0
1626937820000|2021-07-22 07:10:20|449.42|447.22|449.41|447.21|449.42|447.22|449.41|447.21|0
1626937830000|2021-07-22 07:10:30|449.04|446.84|449.13|446.93|449.13|446.93|449.04|446.84|0
1626937840000|2021-07-22 07:10:40|449.04|446.84|449.23|447.03|449.23|447.03|449.04|446.84|0
1626937850000|2021-07-22 07:10:50|449.04|446.84|448.94|446.74|449.04|446.84|448.94|446.74|0
1626937860000|2021-07-22 07:11:00|449.04|446.84|448.85|446.65|449.04|446.84|448.85|446.65|0
1626937870000|2021-07-22 07:11:10|449.04|446.84|449.04|446.84|449.04|446.84|449.04|446.84|0
1626937880000|2021-07-22 07:11:20|449.23|447.03|449.6|447.4|449.6|447.4|449.04|446.84|0
1626937890000|2021-07-22 07:11:30|449.79|447.59|449.79|447.59|449.97|447.77|449.79|447.59|0
1626937900000|2021-07-22 07:11:40|449.69|447.49|449.6|447.4|449.69|447.49|449.6|447.4|0
1626937910000|2021-07-22 07:11:50|449.41|447.21|449.41|447.21|449.41|447.21|449.41|447.21|0
1626937920000|2021-07-22 07:12:00|449.04|446.84|449.04|446.84|449.04|446.84|449.04|446.84|0
1626937930000|2021-07-22 07:12:10|449.23|447.03|449.23|447.03|449.23|447.03|449.23|447.03|0
1626937940000|2021-07-22 07:12:20|449.41|447.21|449.41|447.21|449.41|447.21|449.23|447.03|0
1626937950000|2021-07-22 07:12:30|449.23|447.03|449.23|447.03|449.23|447.03|449.23|447.03|0
1626937960000|2021-07-22 07:12:40|449.04|446.84|449.23|447.03|449.23|447.03|449.04|446.84|0
1626937970000|2021-07-22 07:12:50|449.04|446.84|449.04|446.84|449.04|446.84|449.04|446.84|0
1626937980000|2021-07-22 07:13:00|448.85|446.65|449.04|446.84|449.04|446.84|448.85|446.65|0
1626937990000|2021-07-22 07:13:10|448.85|446.65|449.23|447.03|449.23|447.03|448.85|446.65|0
1626938000000|2021-07-22 07:13:20|449.04|446.84|448.85|446.65|449.04|446.84|448.85|446.65|0
1626938010000|2021-07-22 07:13:30|448.67|446.47|448.67|446.47|448.67|446.47|448.48|446.28|0
1626938020000|2021-07-22 07:13:40|448.85|446.65|448.85|446.65|449.13|446.93|448.85|446.65|0
1626938030000|2021-07-22 07:13:50|449.04|446.84|448.85|446.65|449.04|446.84|448.85|446.65|0
1626938040000|2021-07-22 07:14:00|448.94|446.74|449.04|446.84|449.23|447.03|448.94|446.74|0
1626938050000|2021-07-22 07:14:10|449.23|447.03|449.04|446.84|449.23|447.03|448.85|446.65|0
1626938060000|2021-07-22 07:14:20|449.13|446.93|449.23|447.03|449.23|447.03|449.13|446.93|0
1626938070000|2021-07-22 07:14:30|449.41|447.21|449.23|447.03|449.41|447.21|449.23|447.03|0
1626938080000|2021-07-22 07:14:40|449.32|447.12|449.6|447.4|449.6|447.4|449.32|447.12|0
1626938090000|2021-07-22 07:14:50|449.5|447.3|449.41|447.21|449.6|447.4|449.41|447.21|0
1626938100000|2021-07-22 07:15:00|449.6|447.4|449.5|447.3|449.6|447.4|449.41|447.21|0
1626938110000|2021-07-22 07:15:10|449.41|447.21|449.6|447.4|449.6|447.4|449.41|447.21|0
1626938120000|2021-07-22 07:15:20|449.41|447.21|449.6|447.4|449.6|447.4|449.23|447.03|0
1626938130000|2021-07-22 07:15:30|449.69|447.49|449.79|447.59|449.79|447.59|449.69|447.49|0
1626938140000|2021-07-22 07:15:40|449.97|447.77|449.79|447.59|449.97|447.77|449.79|447.59|0
1626938150000|2021-07-22 07:15:50|449.6|447.4|449.79|447.59|449.79|447.59|449.6|447.4|0
1626938160000|2021-07-22 07:16:00|449.97|447.77|450.16|447.96|450.16|447.96|449.97|447.77|0
1626938170000|2021-07-22 07:16:10|449.97|447.77|449.97|447.77|449.97|447.77|449.97|447.77|0
1626938180000|2021-07-22 07:16:20|450.16|447.96|450.16|447.96|450.25|448.05|450.16|447.96|0
1626938190000|2021-07-22 07:16:30|449.97|447.77|450.16|447.96|450.16|447.96|449.97|447.77|0
1626938210000|2021-07-22 07:16:50|449.97|447.77|449.97|447.77|449.97|447.77|449.97|447.77|0
1626938220000|2021-07-22 07:17:00|450.16|447.96|449.97|447.77|450.16|447.96|449.97|447.77|0
1626938240000|2021-07-22 07:17:20|449.88|447.68|449.79|447.59|449.97|447.77|449.79|447.59|0
1626938250000|2021-07-22 07:17:30|449.97|447.77|449.97|447.77|449.97|447.77|449.97|447.77|0
1626938260000|2021-07-22 07:17:40|449.79|447.59|449.87|447.67|449.97|447.77|449.79|447.59|0
1626938270000|2021-07-22 07:17:50|449.79|447.59|449.97|447.77|449.97|447.77|449.79|447.59|0
1626938280000|2021-07-22 07:18:00|449.79|447.59|449.97|447.77|449.97|447.77|449.79|447.59|0
1626938290000|2021-07-22 07:18:10|449.79|447.59|449.97|447.77|449.97|447.77|449.79|447.59|0
1626938300000|2021-07-22 07:18:20|449.87|447.67|449.97|447.77|449.97|447.77|449.78|447.58|0
1626938310000|2021-07-22 07:18:30|449.78|447.58|449.6|447.4|449.78|447.58|449.6|447.4|0
1626938320000|2021-07-22 07:18:40|449.69|447.49|449.69|447.49|449.69|447.49|449.69|447.49|0
1626938330000|2021-07-22 07:18:50|449.6|447.4|449.6|447.4|449.6|447.4|449.6|447.4|0
1626938340000|2021-07-22 07:19:00|449.41|447.21|449.6|447.4|449.6|447.4|449.41|447.21|0
1626938350000|2021-07-22 07:19:10|449.41|447.21|449.22|447.02|449.41|447.21|449.22|447.02|0
1626938360000|2021-07-22 07:19:20|449.04|446.84|449.04|446.84|449.04|446.84|449.04|446.84|0
1626938370000|2021-07-22 07:19:30|448.85|446.65|449.04|446.84|449.04|446.84|448.85|446.65|0
1626938380000|2021-07-22 07:19:40|448.85|446.65|448.85|446.65|448.85|446.65|448.85|446.65|0
1626938400000|2021-07-22 07:20:00|449.04|446.84|449.04|446.84|449.04|446.84|449.04|446.84|0
1626938410000|2021-07-22 07:20:10|448.85|446.65|449.04|446.84|449.04|446.84|448.85|446.65|0
1626938420000|2021-07-22 07:20:20|448.94|446.74|448.85|446.65|448.94|446.74|448.85|446.65|0
1626938430000|2021-07-22 07:20:30|449.04|446.84|449.04|446.84|449.04|446.84|448.85|446.65|0
1626938440000|2021-07-22 07:20:40|448.85|446.65|448.85|446.65|448.85|446.65|448.85|446.65|0
1626938450000|2021-07-22 07:20:50|449.04|446.84|449.13|446.93|449.13|446.93|449.04|446.84|0
1626938460000|2021-07-22 07:21:00|449.04|446.84|449.04|446.84|449.22|447.02|449.04|446.84|0
1626938470000|2021-07-22 07:21:10|449.13|446.93|449.41|447.21|449.41|447.21|449.13|446.93|0
1626938480000|2021-07-22 07:21:20|449.6|447.4|449.78|447.58|449.78|447.58|449.6|447.4|0
1626938490000|2021-07-22 07:21:30|449.6|447.4|449.78|447.58|449.78|447.58|449.6|447.4|0
1626938510000|2021-07-22 07:21:50|449.97|447.77|449.97|447.77|449.97|447.77|449.97|447.77|0
1626938520000|2021-07-22 07:22:00|450.16|447.96|450.16|447.96|450.16|447.96|450.16|447.96|0
1626938530000|2021-07-22 07:22:10|449.97|447.77|450.16|447.96|450.16|447.96|449.97|447.77|0
1626938540000|2021-07-22 07:22:20|449.97|447.77|450.16|447.96|450.16|447.96|449.97|447.77|0
1626938550000|2021-07-22 07:22:30|450.34|448.14|450.16|447.96|450.34|448.14|450.16|447.96|0
1626938570000|2021-07-22 07:22:50|449.97|447.77|449.97|447.77|449.97|447.77|449.97|447.77|0
1626938580000|2021-07-22 07:23:00|450.16|447.96|450.16|447.96|450.16|447.96|450.16|447.96|0
1626938600000|2021-07-22 07:23:20|449.97|447.77|450.16|447.96|450.16|447.96|449.97|447.77|0
1626938610000|2021-07-22 07:23:30|449.97|447.77|449.78|447.58|450.16|447.96|449.78|447.58|0
1626938620000|2021-07-22 07:23:40|449.97|447.77|449.97|447.77|450.16|447.96|449.97|447.77|0
1626938630000|2021-07-22 07:23:50|449.87|447.67|449.6|447.4|449.87|447.67|449.6|447.4|0
1626938640000|2021-07-22 07:24:00|449.78|447.58|449.6|447.4|449.78|447.58|449.6|447.4|0
1626938650000|2021-07-22 07:24:10|449.41|447.21|449.5|447.3|449.5|447.3|449.41|447.21|0
1626938660000|2021-07-22 07:24:20|449.6|447.4|449.97|447.77|449.97|447.77|449.6|447.4|0
1626938670000|2021-07-22 07:24:30|449.78|447.58|449.78|447.58|449.78|447.58|449.6|447.4|0
1626938680000|2021-07-22 07:24:40|449.68|447.48|449.78|447.58|449.78|447.58|449.68|447.48|0
1626938690000|2021-07-22 07:24:50|449.97|447.77|449.97|447.77|449.97|447.77|449.87|447.67|0
1626938700000|2021-07-22 07:25:00|449.87|447.67|449.97|447.77|449.97|447.77|449.78|447.58|0
1626938730000|2021-07-22 07:25:30|450.16|447.96|450.16|447.96|450.16|447.96|450.16|447.96|0
1626938740000|2021-07-22 07:25:40|450.06|447.86|449.97|447.77|450.06|447.86|449.97|447.77|0
1626938750000|2021-07-22 07:25:50|450.06|447.86|450.16|447.96|450.16|447.96|450.06|447.86|0
1626938780000|2021-07-22 07:26:20|449.97|447.77|449.87|447.67|449.97|447.77|449.87|447.67|0
1626938790000|2021-07-22 07:26:30|449.78|447.58|449.78|447.58|449.78|447.58|449.78|447.58|0
1626938800000|2021-07-22 07:26:40|449.59|447.39|449.59|447.39|449.59|447.39|449.59|447.39|0
1626938810000|2021-07-22 07:26:50|449.78|447.58|449.59|447.39|449.78|447.58|449.59|447.39|0
1626938830000|2021-07-22 07:27:10|449.41|447.21|449.22|447.02|449.41|447.21|449.22|447.02|0
1626938850000|2021-07-22 07:27:30|449.41|447.21|449.03|446.83|449.41|447.21|449.03|446.83|0
1626938860000|2021-07-22 07:27:40|448.85|446.65|449.03|446.83|449.03|446.83|448.85|446.65|0
1626938870000|2021-07-22 07:27:50|448.85|446.65|448.85|446.65|448.85|446.65|448.85|446.65|0
1626938880000|2021-07-22 07:28:00|448.66|446.46|448.29|446.09|448.66|446.46|448.29|446.09|0
1626938890000|2021-07-22 07:28:10|447.91|445.71|447.35|445.15|447.91|445.71|447.35|445.15|0
1626938900000|2021-07-22 07:28:20|447.54|445.34|447.35|445.15|447.54|445.34|447.35|445.15|0
1626938910000|2021-07-22 07:28:30|447.17|444.97|447.17|444.97|447.35|445.15|447.17|444.97|0
1626938920000|2021-07-22 07:28:40|446.98|444.78|446.98|444.78|446.98|444.78|446.98|444.78|0
1626938930000|2021-07-22 07:28:50|446.79|444.59|446.98|444.78|446.98|444.78|446.79|444.59|0
1626938940000|2021-07-22 07:29:00|446.88|444.68|446.98|444.78|446.98|444.78|446.79|444.59|0
1626938950000|2021-07-22 07:29:10|447.07|444.87|447.17|444.97|447.17|444.97|447.07|444.87|0
1626938960000|2021-07-22 07:29:20|447.35|445.15|447.35|445.15|447.35|445.15|447.35|445.15|0
1626938970000|2021-07-22 07:29:30|447.17|444.97|447.17|444.97|447.17|444.97|447.17|444.97|0
1626938980000|2021-07-22 07:29:40|446.98|444.78|447.07|444.87|447.17|444.97|446.98|444.78|0
1626938990000|2021-07-22 07:29:50|446.98|444.78|447.17|444.97|447.17|444.97|446.98|444.78|0
1626939000000|2021-07-22 07:30:00|446.98|444.78|447.35|445.15|447.35|445.15|446.98|444.78|0
1626939010000|2021-07-22 07:30:10|447.26|445.06|447.35|445.15|447.35|445.15|447.26|445.06|0
1626939020000|2021-07-22 07:30:20|447.54|445.34|447.73|445.53|447.73|445.53|447.54|445.34|0
1626939030000|2021-07-22 07:30:30|448|445.8|447.91|445.71|448|445.8|447.91|445.71|0
1626939040000|2021-07-22 07:30:40|448.1|445.9|448.1|445.9|448.1|445.9|448.1|445.9|0
1626939050000|2021-07-22 07:30:50|448.29|446.09|448.1|445.9|448.29|446.09|448.1|445.9|0
1626939060000|2021-07-22 07:31:00|447.91|445.71|447.91|445.71|448|445.8|447.91|445.71|0
1626939070000|2021-07-22 07:31:10|448.1|445.9|447.54|445.34|448.1|445.9|447.54|445.34|0
1626939090000|2021-07-22 07:31:30|447.35|445.15|447.54|445.34|447.54|445.34|447.35|445.15|0
1626939100000|2021-07-22 07:31:40|447.35|445.15|447.54|445.34|447.54|445.34|447.35|445.15|0
1626939110000|2021-07-22 07:31:50|447.35|445.15|447.73|445.53|447.73|445.53|447.35|445.15|0
1626939120000|2021-07-22 07:32:00|447.35|445.15|447.44|445.24|447.54|445.34|447.35|445.15|0
1626939130000|2021-07-22 07:32:10|447.35|445.15|447.35|445.15|447.54|445.34|447.26|445.06|0
1626939140000|2021-07-22 07:32:20|447.17|444.97|446.98|444.78|447.17|444.97|446.98|444.78|0
1626939170000|2021-07-22 07:32:50|447.17|444.97|447.07|444.87|447.17|444.97|447.07|444.87|0
1626939180000|2021-07-22 07:33:00|446.98|444.78|446.61|444.41|446.98|444.78|446.42|444.22|0
1626939190000|2021-07-22 07:33:10|446.42|444.22|446.42|444.22|446.42|444.22|446.23|444.03|0
1626939200000|2021-07-22 07:33:20|446.32|444.12|446.32|444.12|446.32|444.12|446.32|444.12|0
1626939210000|2021-07-22 07:33:30|446.42|444.22|446.42|444.22|446.42|444.22|446.32|444.12|0
1626939220000|2021-07-22 07:33:40|446.61|444.41|446.61|444.41|446.61|444.41|446.51|444.31|0
1626939230000|2021-07-22 07:33:50|446.79|444.59|446.79|444.59|446.79|444.59|446.79|444.59|0
1626939240000|2021-07-22 07:34:00|446.7|444.5|446.61|444.41|446.7|444.5|446.61|444.41|0
1626939250000|2021-07-22 07:34:10|446.88|444.68|446.79|444.59|446.98|444.78|446.79|444.59|0
1626939260000|2021-07-22 07:34:20|446.61|444.41|446.42|444.22|446.61|444.41|446.42|444.22|0
1626939270000|2021-07-22 07:34:30|446.23|444.03|446.23|444.03|446.23|444.03|446.23|444.03|0
1626939280000|2021-07-22 07:34:40|446.05|443.85|445.86|443.66|446.05|443.85|445.86|443.66|0
1626939290000|2021-07-22 07:34:50|446.05|443.85|445.67|443.47|446.05|443.85|445.67|443.47|0
1626939310000|2021-07-22 07:35:10|446.05|443.85|446.23|444.03|446.23|444.03|446.05|443.85|0
1626939320000|2021-07-22 07:35:20|446.42|444.22|446.42|444.22|446.42|444.22|446.42|444.22|0
1626939330000|2021-07-22 07:35:30|446.61|444.41|446.61|444.41|446.61|444.41|446.61|444.41|0
1626939340000|2021-07-22 07:35:40|446.79|444.59|446.79|444.59|446.79|444.59|446.69|444.49|0
1626939350000|2021-07-22 07:35:50|446.61|444.41|446.79|444.59|446.79|444.59|446.61|444.41|0
1626939360000|2021-07-22 07:36:00|446.98|444.78|446.98|444.78|446.98|444.78|446.98|444.78|0
1626939390000|2021-07-22 07:36:30|447.07|444.87|447.07|444.87|447.16|444.96|447.07|444.87|0
1626939400000|2021-07-22 07:36:40|446.98|444.78|446.98|444.78|446.98|444.78|446.98|444.78|0
1626939410000|2021-07-22 07:36:50|447.07|444.87|447.16|444.96|447.16|444.96|446.98|444.78|0
1626939420000|2021-07-22 07:37:00|446.98|444.78|447.35|445.15|447.35|445.15|446.98|444.78|0
1626939430000|2021-07-22 07:37:10|447.16|444.96|447.16|444.96|447.16|444.96|447.16|444.96|0
1626939440000|2021-07-22 07:37:20|446.98|444.78|446.98|444.78|446.98|444.78|446.88|444.68|0
1626939450000|2021-07-22 07:37:30|446.79|444.59|446.79|444.59|446.79|444.59|446.79|444.59|0
1626939460000|2021-07-22 07:37:40|446.98|444.78|446.98|444.78|446.98|444.78|446.98|444.78|0
1626939470000|2021-07-22 07:37:50|446.79|444.59|446.98|444.78|446.98|444.78|446.79|444.59|0
1626939480000|2021-07-22 07:38:00|446.6|444.4|446.79|444.59|446.98|444.78|446.6|444.4|0
1626939500000|2021-07-22 07:38:20|446.6|444.4|446.79|444.59|446.79|444.59|446.6|444.4|0
1626939510000|2021-07-22 07:38:30|446.6|444.4|446.79|444.59|446.79|444.59|446.6|444.4|0
1626939520000|2021-07-22 07:38:40|446.98|444.78|446.98|444.78|446.98|444.78|446.98|444.78|0
1626939530000|2021-07-22 07:38:50|447.16|444.96|446.98|444.78|447.16|444.96|446.98|444.78|0
1626939540000|2021-07-22 07:39:00|446.88|444.68|446.79|444.59|446.88|444.68|446.79|444.59|0
1626939550000|2021-07-22 07:39:10|446.98|444.78|446.98|444.78|446.98|444.78|446.98|444.78|0
1626939560000|2021-07-22 07:39:20|446.79|444.59|446.98|444.78|446.98|444.78|446.79|444.59|0
1626939570000|2021-07-22 07:39:30|446.79|444.59|446.98|444.78|446.98|444.78|446.79|444.59|0
1626939580000|2021-07-22 07:39:40|446.79|444.59|446.79|444.59|446.98|444.78|446.79|444.59|0
1626939590000|2021-07-22 07:39:50|446.69|444.49|446.6|444.4|446.69|444.49|446.6|444.4|0
1626939600000|2021-07-22 07:40:00|446.51|444.31|446.79|444.59|446.79|444.59|446.51|444.31|0
1626939610000|2021-07-22 07:40:10|447.16|444.96|447.16|444.96|447.16|444.96|447.16|444.96|0
1626939630000|2021-07-22 07:40:30|447.35|445.15|447.16|444.96|447.35|445.15|447.16|444.96|0
1626939640000|2021-07-22 07:40:40|447.35|445.15|447.35|445.15|447.35|445.15|447.35|445.15|0
1626939650000|2021-07-22 07:40:50|447.53|445.33|447.35|445.15|447.53|445.33|447.35|445.15|0
1626939660000|2021-07-22 07:41:00|447.53|445.33|447.35|445.15|447.53|445.33|447.16|444.96|0
1626939670000|2021-07-22 07:41:10|447.16|444.96|447.16|444.96|447.35|445.15|447.16|444.96|0
1626939680000|2021-07-22 07:41:20|447.25|445.05|447.25|445.05|447.25|445.05|447.25|445.05|0
1626939690000|2021-07-22 07:41:30|447.35|445.15|447.35|445.15|447.35|445.15|447.16|444.96|0
1626939710000|2021-07-22 07:41:50|447.16|444.96|447.16|444.96|447.16|444.96|447.16|444.96|0
1626939720000|2021-07-22 07:42:00|447.25|445.05|447.16|444.96|447.25|445.05|447.16|444.96|0
1626939730000|2021-07-22 07:42:10|446.97|444.77|446.6|444.4|446.97|444.77|446.6|444.4|0
1626939740000|2021-07-22 07:42:20|446.51|444.31|446.6|444.4|446.6|444.4|446.51|444.31|0
1626939750000|2021-07-22 07:42:30|446.79|444.59|446.79|444.59|446.79|444.59|446.79|444.59|0
1626939760000|2021-07-22 07:42:40|446.6|444.4|446.97|444.77|446.97|444.77|446.6|444.4|0
1626939770000|2021-07-22 07:42:50|446.79|444.59|446.79|444.59|446.79|444.59|446.79|444.59|0
1626939780000|2021-07-22 07:43:00|446.6|444.4|446.6|444.4|446.6|444.4|446.6|444.4|0
1626939790000|2021-07-22 07:43:10|446.79|444.59|446.6|444.4|446.79|444.59|446.6|444.4|0
1626939800000|2021-07-22 07:43:20|446.5|444.3|446.6|444.4|446.6|444.4|446.42|444.22|0
1626939820000|2021-07-22 07:43:40|446.79|444.59|446.6|444.4|446.79|444.59|446.6|444.4|0
1626939830000|2021-07-22 07:43:50|446.79|444.59|446.79|444.59|446.79|444.59|446.79|444.59|0
1626939860000|2021-07-22 07:44:20|446.41|444.21|446.41|444.21|446.41|444.21|446.41|444.21|0
1626939870000|2021-07-22 07:44:30|446.23|444.03|446.41|444.21|446.41|444.21|446.23|444.03|0
1626939900000|2021-07-22 07:45:00|446.6|444.4|446.79|444.59|446.79|444.59|446.6|444.4|0
1626939910000|2021-07-22 07:45:10|446.6|444.4|446.23|444.03|446.6|444.4|446.23|444.03|0
1626939920000|2021-07-22 07:45:20|446.41|444.21|446.41|444.21|446.41|444.21|446.41|444.21|0
1626939930000|2021-07-22 07:45:30|446.6|444.4|446.23|444.03|446.6|444.4|446.23|444.03|0
1626939940000|2021-07-22 07:45:40|446.41|444.21|446.41|444.21|446.41|444.21|446.41|444.21|0
1626939950000|2021-07-22 07:45:50|446.6|444.4|446.6|444.4|446.69|444.49|446.6|444.4|0
1626939960000|2021-07-22 07:46:00|446.69|444.49|446.79|444.59|446.79|444.59|446.6|444.4|0
1626939980000|2021-07-22 07:46:20|446.6|444.4|446.6|444.4|446.6|444.4|446.6|444.4|0
1626939990000|2021-07-22 07:46:30|446.41|444.21|446.41|444.21|446.41|444.21|446.41|444.21|0
1626940000000|2021-07-22 07:46:40|446.23|444.03|446.23|444.03|446.23|444.03|446.23|444.03|0
1626940010000|2021-07-22 07:46:50|446.41|444.21|446.6|444.4|446.6|444.4|446.41|444.21|0
1626940020000|2021-07-22 07:47:00|446.41|444.21|446.32|444.12|446.41|444.21|446.32|444.12|0
1626940030000|2021-07-22 07:47:10|446.41|444.21|446.23|444.03|446.41|444.21|446.23|444.03|0
1626940040000|2021-07-22 07:47:20|446.32|444.12|446.41|444.21|446.41|444.21|446.32|444.12|0
1626940050000|2021-07-22 07:47:30|446.32|444.12|446.32|444.12|446.32|444.12|446.32|444.12|0
1626940060000|2021-07-22 07:47:40|446.41|444.21|446.41|444.21|446.5|444.3|446.41|444.21|0
1626940070000|2021-07-22 07:47:50|446.6|444.4|446.6|444.4|446.6|444.4|446.6|444.4|0
1626940080000|2021-07-22 07:48:00|446.79|444.59|446.6|444.4|446.79|444.59|446.6|444.4|0
1626940090000|2021-07-22 07:48:10|446.79|444.59|446.79|444.59|446.79|444.59|446.69|444.49|0
1626940110000|2021-07-22 07:48:30|446.88|444.68|446.79|444.59|446.88|444.68|446.79|444.59|0
1626940120000|2021-07-22 07:48:40|446.97|444.77|446.79|444.59|446.97|444.77|446.79|444.59|0
1626940140000|2021-07-22 07:49:00|446.69|444.49|446.5|444.3|446.69|444.49|446.41|444.21|0
1626940150000|2021-07-22 07:49:10|446.41|444.21|446.41|444.21|446.6|444.4|446.41|444.21|0
1626940170000|2021-07-22 07:49:30|446.5|444.3|446.6|444.4|446.6|444.4|446.41|444.21|0
1626940180000|2021-07-22 07:49:40|446.41|444.21|446.41|444.21|446.41|444.21|446.41|444.21|0
1626940190000|2021-07-22 07:49:50|446.6|444.4|446.6|444.4|446.6|444.4|446.6|444.4|0
1626940200000|2021-07-22 07:50:00|446.41|444.21|446.41|444.21|446.41|444.21|446.23|444.03|0
1626940210000|2021-07-22 07:50:10|446.6|444.4|446.6|444.4|446.6|444.4|446.6|444.4|0
1626940240000|2021-07-22 07:50:40|446.78|444.58|446.78|444.58|446.78|444.58|446.6|444.4|0
1626940250000|2021-07-22 07:50:50|446.6|444.4|446.6|444.4|446.6|444.4|446.6|444.4|0
1626940260000|2021-07-22 07:51:00|446.78|444.58|446.78|444.58|446.78|444.58|446.78|444.58|0
1626940290000|2021-07-22 07:51:30|446.69|444.49|446.6|444.4|446.69|444.49|446.6|444.4|0
1626940300000|2021-07-22 07:51:40|446.41|444.21|446.41|444.21|446.41|444.21|446.41|444.21|0
1626940310000|2021-07-22 07:51:50|446.6|444.4|446.41|444.21|446.6|444.4|446.41|444.21|0
1626940320000|2021-07-22 07:52:00|446.6|444.4|446.6|444.4|446.6|444.4|446.6|444.4|0
1626940330000|2021-07-22 07:52:10|446.41|444.21|446.23|444.03|446.41|444.21|446.23|444.03|0
1626940340000|2021-07-22 07:52:20|446.41|444.21|446.6|444.4|446.6|444.4|446.41|444.21|0
1626940350000|2021-07-22 07:52:30|446.5|444.3|446.22|444.02|446.5|444.3|446.22|444.02|0
1626940360000|2021-07-22 07:52:40|446.41|444.21|446.41|444.21|446.41|444.21|446.41|444.21|0
1626940370000|2021-07-22 07:52:50|446.22|444.02|446.41|444.21|446.41|444.21|446.22|444.02|0
1626940380000|2021-07-22 07:53:00|446.6|444.4|446.6|444.4|446.6|444.4|446.6|444.4|0
1626940390000|2021-07-22 07:53:10|446.41|444.21|446.41|444.21|446.41|444.21|446.41|444.21|0
1626940400000|2021-07-22 07:53:20|446.31|444.11|446.41|444.21|446.41|444.21|446.31|444.11|0
1626940410000|2021-07-22 07:53:30|446.6|444.4|446.31|444.11|446.6|444.4|446.31|444.11|0
1626940420000|2021-07-22 07:53:40|446.41|444.21|446.6|444.4|446.6|444.4|446.41|444.21|0
1626940430000|2021-07-22 07:53:50|446.69|444.49|446.6|444.4|446.69|444.49|446.6|444.4|0
1626940440000|2021-07-22 07:54:00|446.41|444.21|446.5|444.3|446.6|444.4|446.41|444.21|0
1626940450000|2021-07-22 07:54:10|446.41|444.21|446.78|444.58|446.78|444.58|446.41|444.21|0
1626940460000|2021-07-22 07:54:20|446.97|444.77|446.97|444.77|446.97|444.77|446.97|444.77|0
1626940470000|2021-07-22 07:54:30|447.16|444.96|447.16|444.96|447.16|444.96|447.06|444.86|0
1626940480000|2021-07-22 07:54:40|447.43|445.23|446.97|444.77|447.43|445.23|446.97|444.77|0
1626940500000|2021-07-22 07:55:00|447.16|444.96|447.16|444.96|447.16|444.96|446.97|444.77|0
1626940510000|2021-07-22 07:55:10|447.34|445.14|447.16|444.96|447.34|445.14|447.16|444.96|0
1626940520000|2021-07-22 07:55:20|447.34|445.14|447.53|445.33|447.53|445.33|447.34|445.14|0
1626940530000|2021-07-22 07:55:30|447.34|445.14|447.43|445.23|447.53|445.33|447.34|445.14|0
1626940540000|2021-07-22 07:55:40|447.53|445.33|447.71|445.51|447.71|445.51|447.53|445.33|0
1626940550000|2021-07-22 07:55:50|447.53|445.33|447.71|445.51|447.71|445.51|447.53|445.33|0
1626940560000|2021-07-22 07:56:00|447.53|445.33|447.53|445.33|447.53|445.33|447.53|445.33|0
1626940570000|2021-07-22 07:56:10|447.34|445.14|447.53|445.33|447.53|445.33|447.34|445.14|0
1626940590000|2021-07-22 07:56:30|447.71|445.51|447.53|445.33|447.71|445.51|447.53|445.33|0
1626940600000|2021-07-22 07:56:40|447.43|445.23|447.43|445.23|447.43|445.23|447.43|445.23|0
1626940610000|2021-07-22 07:56:50|447.34|445.14|447.24|445.04|447.53|445.33|447.24|445.04|0
1626940620000|2021-07-22 07:57:00|447.34|445.14|447.34|445.14|447.53|445.33|447.34|445.14|0
1626940630000|2021-07-22 07:57:10|447.53|445.33|447.34|445.14|447.53|445.33|447.34|445.14|0
1626940640000|2021-07-22 07:57:20|447.53|445.33|447.53|445.33|447.53|445.33|447.53|445.33|0
1626940660000|2021-07-22 07:57:40|447.43|445.23|447.43|445.23|447.43|445.23|447.43|445.23|0
1626940670000|2021-07-22 07:57:50|447.53|445.33|447.34|445.14|447.53|445.33|447.15|444.95|0
1626940680000|2021-07-22 07:58:00|447.53|445.33|447.53|445.33|447.53|445.33|447.53|445.33|0
1626940690000|2021-07-22 07:58:10|447.71|445.51|447.9|445.7|447.9|445.7|447.53|445.33|0
1626940700000|2021-07-22 07:58:20|447.71|445.51|447.9|445.7|447.9|445.7|447.71|445.51|0
1626940710000|2021-07-22 07:58:30|447.8|445.6|447.8|445.6|447.8|445.6|447.8|445.6|0
1626940720000|2021-07-22 07:58:40|447.9|445.7|447.71|445.51|447.9|445.7|447.71|445.51|0
1626940730000|2021-07-22 07:58:50|447.9|445.7|447.9|445.7|447.9|445.7|447.9|445.7|0
1626940740000|2021-07-22 07:59:00|447.8|445.6|447.53|445.33|447.8|445.6|447.53|445.33|0
1626940760000|2021-07-22 07:59:20|447.71|445.51|447.71|445.51|447.71|445.51|447.71|445.51|0
1626940780000|2021-07-22 07:59:40|447.53|445.33|447.71|445.51|447.71|445.51|447.53|445.33|0
1626940800000|2021-07-22 08:00:00|447.53|445.33|447.43|445.23|447.53|445.33|447.34|445.14|0
1626940810000|2021-07-22 08:00:10|447.15|444.95|447.06|444.86|447.15|444.95|447.06|444.86|0
1626940820000|2021-07-22 08:00:20|446.97|444.77|446.59|444.39|446.97|444.77|446.59|444.39|0
1626940840000|2021-07-22 08:00:40|446.78|444.58|446.97|444.77|446.97|444.77|446.78|444.58|0
1626940850000|2021-07-22 08:00:50|446.78|444.58|446.97|444.77|446.97|444.77|446.78|444.58|0
1626940860000|2021-07-22 08:01:00|446.59|444.39|446.59|444.39|446.78|444.58|446.59|444.39|0
1626940870000|2021-07-22 08:01:10|446.78|444.58|446.78|444.58|446.78|444.58|446.78|444.58|0
1626940880000|2021-07-22 08:01:20|446.59|444.39|446.59|444.39|446.59|444.39|446.59|444.39|0
1626940890000|2021-07-22 08:01:30|446.68|444.48|446.59|444.39|446.78|444.58|446.59|444.39|0
1626940900000|2021-07-22 08:01:40|446.78|444.58|446.59|444.39|446.78|444.58|446.59|444.39|0
1626940910000|2021-07-22 08:01:50|446.41|444.21|446.5|444.3|446.5|444.3|446.41|444.21|0
1626940920000|2021-07-22 08:02:00|446.78|444.58|446.59|444.39|446.78|444.58|446.59|444.39|0
1626940930000|2021-07-22 08:02:10|446.78|444.58|446.78|444.58|446.78|444.58|446.78|444.58|0
1626940940000|2021-07-22 08:02:20|446.59|444.39|446.78|444.58|446.78|444.58|446.59|444.39|0
1626940950000|2021-07-22 08:02:30|446.97|444.77|446.97|444.77|446.97|444.77|446.78|444.58|0
1626940970000|2021-07-22 08:02:50|446.78|444.58|446.78|444.58|446.78|444.58|446.78|444.58|0
1626940980000|2021-07-22 08:03:00|446.59|444.39|446.59|444.39|446.78|444.58|446.59|444.39|0
1626940990000|2021-07-22 08:03:10|446.41|444.21|446.59|444.39|446.59|444.39|446.41|444.21|0
1626941000000|2021-07-22 08:03:20|446.41|444.21|446.5|444.3|446.59|444.39|446.41|444.21|0
1626941010000|2021-07-22 08:03:30|446.59|444.39|446.97|444.77|446.97|444.77|446.59|444.39|0
1626941020000|2021-07-22 08:03:40|446.87|444.67|446.78|444.58|446.97|444.77|446.78|444.58|0
1626941030000|2021-07-22 08:03:50|446.59|444.39|446.59|444.39|446.78|444.58|446.59|444.39|0
1626941040000|2021-07-22 08:04:00|446.78|444.58|446.59|444.39|446.78|444.58|446.59|444.39|0
1626941050000|2021-07-22 08:04:10|446.78|444.58|446.59|444.39|446.78|444.58|446.59|444.39|0
1626941060000|2021-07-22 08:04:20|446.68|444.48|446.68|444.48|446.68|444.48|446.59|444.39|0
1626941070000|2021-07-22 08:04:30|446.78|444.58|446.78|444.58|446.78|444.58|446.78|444.58|0
1626941080000|2021-07-22 08:04:40|446.96|444.76|446.96|444.76|446.96|444.76|446.96|444.76|0
1626941100000|2021-07-22 08:05:00|447.15|444.95|446.96|444.76|447.15|444.95|446.87|444.67|0
1626941110000|2021-07-22 08:05:10|446.78|444.58|446.96|444.76|446.96|444.76|446.78|444.58|0
1626941120000|2021-07-22 08:05:20|446.78|444.58|447.15|444.95|447.15|444.95|446.78|444.58|0
1626941140000|2021-07-22 08:05:40|446.96|444.76|447.15|444.95|447.15|444.95|446.96|444.76|0
1626941150000|2021-07-22 08:05:50|447.34|445.14|447.34|445.14|447.34|445.14|447.34|445.14|0
1626941160000|2021-07-22 08:06:00|447.52|445.32|447.52|445.32|447.52|445.32|447.52|445.32|0
1626941170000|2021-07-22 08:06:10|447.71|445.51|447.71|445.51|447.9|445.7|447.71|445.51|0
1626941180000|2021-07-22 08:06:20|447.9|445.7|447.71|445.51|447.9|445.7|447.71|445.51|0
1626941200000|2021-07-22 08:06:40|447.9|445.7|447.9|445.7|447.9|445.7|447.9|445.7|0
1626941210000|2021-07-22 08:06:50|447.71|445.51|447.71|445.51|447.71|445.51|447.71|445.51|0
1626941220000|2021-07-22 08:07:00|447.9|445.7|447.9|445.7|448.08|445.88|447.9|445.7|0
1626941230000|2021-07-22 08:07:10|447.8|445.6|447.71|445.51|447.9|445.7|447.71|445.51|0
1626941240000|2021-07-22 08:07:20|447.61|445.41|447.52|445.32|447.61|445.41|447.52|445.32|0
1626941260000|2021-07-22 08:07:40|447.34|445.14|447.08|444.88|447.34|445.14|447.08|444.88|0
1626941270000|2021-07-22 08:07:50|446.89|444.69|446.89|444.69|446.89|444.69|446.89|444.69|0
1626941280000|2021-07-22 08:08:00|446.79|444.59|446.79|444.59|446.79|444.59|446.79|444.59|0
1626941290000|2021-07-22 08:08:10|446.71|444.51|447.45|445.25|447.45|445.25|446.71|444.51|0
1626941300000|2021-07-22 08:08:20|447.08|444.88|447.45|445.25|447.45|445.25|447.08|444.88|0
1626941310000|2021-07-22 08:08:30|447.64|445.44|447.64|445.44|447.64|445.44|447.64|445.44|0
1626941330000|2021-07-22 08:08:50|447.54|445.34|447.54|445.34|447.54|445.34|447.54|445.34|0
1626941340000|2021-07-22 08:09:00|447.64|445.44|447.64|445.44|447.82|445.62|447.64|445.44|0
1626941360000|2021-07-22 08:09:20|447.54|445.34|447.64|445.44|447.64|445.44|447.54|445.34|0
1626941380000|2021-07-22 08:09:40|447.82|445.62|447.64|445.44|447.82|445.62|447.64|445.44|0
1626941390000|2021-07-22 08:09:50|447.73|445.53|447.82|445.62|447.82|445.62|447.73|445.53|0
1626941400000|2021-07-22 08:10:00|447.73|445.53|447.64|445.44|447.82|445.62|447.64|445.44|0
1626941420000|2021-07-22 08:10:20|447.82|445.62|447.82|445.62|447.82|445.62|447.73|445.53|0
1626941440000|2021-07-22 08:10:40|447.64|445.44|447.82|445.62|447.82|445.62|447.64|445.44|0
1626941450000|2021-07-22 08:10:50|447.64|445.44|447.64|445.44|447.64|445.44|447.64|445.44|0
1626941460000|2021-07-22 08:11:00|447.82|445.62|447.82|445.62|448.01|445.81|447.82|445.62|0
1626941480000|2021-07-22 08:11:20|447.73|445.53|447.64|445.44|447.73|445.53|447.64|445.44|0
1626941490000|2021-07-22 08:11:30|447.82|445.62|447.82|445.62|447.82|445.62|447.82|445.62|0
1626941510000|2021-07-22 08:11:50|447.64|445.44|447.64|445.44|447.64|445.44|447.64|445.44|0
1626941520000|2021-07-22 08:12:00|447.45|445.25|447.26|445.06|447.45|445.25|447.26|445.06|0
1626941530000|2021-07-22 08:12:10|447.45|445.25|447.26|445.06|447.45|445.25|447.26|445.06|0
1626941540000|2021-07-22 08:12:20|447.08|444.88|447.08|444.88|447.08|444.88|447.08|444.88|0
1626941550000|2021-07-22 08:12:30|446.89|444.69|446.89|444.69|447.08|444.88|446.89|444.69|0
1626941560000|2021-07-22 08:12:40|446.98|444.78|447.08|444.88|447.08|444.88|446.89|444.69|0
1626941570000|2021-07-22 08:12:50|446.89|444.69|446.89|444.69|446.89|444.69|446.89|444.69|0
1626941590000|2021-07-22 08:13:10|446.7|444.5|446.7|444.5|446.7|444.5|446.7|444.5|0
1626941600000|2021-07-22 08:13:20|446.89|444.69|446.7|444.5|446.89|444.69|446.7|444.5|0
1626941610000|2021-07-22 08:13:30|446.89|444.69|447.08|444.88|447.08|444.88|446.89|444.69|0
1626941620000|2021-07-22 08:13:40|446.98|444.78|446.89|444.69|446.98|444.78|446.89|444.69|0
1626941630000|2021-07-22 08:13:50|446.98|444.78|446.89|444.69|446.98|444.78|446.89|444.69|0
1626941660000|2021-07-22 08:14:20|446.79|444.59|446.7|444.5|446.79|444.59|446.7|444.5|0
1626941670000|2021-07-22 08:14:30|446.89|444.69|446.89|444.69|446.89|444.69|446.7|444.5|0
1626941680000|2021-07-22 08:14:40|446.98|444.78|446.98|444.78|446.98|444.78|446.98|444.78|0
1626941690000|2021-07-22 08:14:50|447.08|444.88|447.08|444.88|447.08|444.88|447.08|444.88|0
1626941700000|2021-07-22 08:15:00|446.98|444.78|446.7|444.5|446.98|444.78|446.7|444.5|0
1626941710000|2021-07-22 08:15:10|446.61|444.41|446.7|444.5|446.7|444.5|446.61|444.41|0
1626941720000|2021-07-22 08:15:20|446.89|444.69|446.79|444.59|446.89|444.69|446.79|444.59|0
1626941730000|2021-07-22 08:15:30|446.89|444.69|446.52|444.32|446.89|444.69|446.52|444.32|0
1626941750000|2021-07-22 08:15:50|446.7|444.5|446.33|444.13|446.7|444.5|446.33|444.13|0
1626941760000|2021-07-22 08:16:00|446.23|444.03|446.52|444.32|446.52|444.32|446.23|444.03|0
1626941770000|2021-07-22 08:16:10|446.7|444.5|446.7|444.5|446.7|444.5|446.7|444.5|0
1626941780000|2021-07-22 08:16:20|446.52|444.32|446.33|444.13|446.52|444.32|446.33|444.13|0
1626941800000|2021-07-22 08:16:40|446.52|444.32|446.7|444.5|446.7|444.5|446.52|444.32|0
1626941810000|2021-07-22 08:16:50|446.89|444.69|446.7|444.5|446.89|444.69|446.7|444.5|0
1626941830000|2021-07-22 08:17:10|446.89|444.69|446.89|444.69|446.89|444.69|446.89|444.69|0
1626941840000|2021-07-22 08:17:20|447.07|444.87|447.07|444.87|447.07|444.87|447.07|444.87|0
1626941850000|2021-07-22 08:17:30|446.89|444.69|446.89|444.69|446.89|444.69|446.89|444.69|0
1626941860000|2021-07-22 08:17:40|446.98|444.78|446.89|444.69|447.07|444.87|446.89|444.69|0
1626941890000|2021-07-22 08:18:10|446.98|444.78|446.89|444.69|446.98|444.78|446.89|444.69|0
1626941900000|2021-07-22 08:18:20|447.07|444.87|447.07|444.87|447.07|444.87|447.07|444.87|0
1626941910000|2021-07-22 08:18:30|446.89|444.69|446.89|444.69|446.89|444.69|446.89|444.69|0
1626941920000|2021-07-22 08:18:40|446.7|444.5|446.7|444.5|446.7|444.5|446.7|444.5|0
1626941940000|2021-07-22 08:19:00|446.89|444.69|446.89|444.69|446.89|444.69|446.89|444.69|0
1626941950000|2021-07-22 08:19:10|446.79|444.59|446.89|444.69|446.89|444.69|446.79|444.59|0
1626941960000|2021-07-22 08:19:20|446.7|444.5|446.7|444.5|446.7|444.5|446.7|444.5|0
1626941970000|2021-07-22 08:19:30|446.89|444.69|446.89|444.69|446.89|444.69|446.89|444.69|0
1626941980000|2021-07-22 08:19:40|446.7|444.5|447.07|444.87|447.07|444.87|446.7|444.5|0
1626941990000|2021-07-22 08:19:50|446.98|444.78|446.89|444.69|446.98|444.78|446.89|444.69|0
1626942000000|2021-07-22 08:20:00|447.07|444.87|447.07|444.87|447.07|444.87|447.07|444.87|0
1626942010000|2021-07-22 08:20:10|446.89|444.69|446.7|444.5|446.89|444.69|446.7|444.5|0
1626942020000|2021-07-22 08:20:20|446.6|444.4|446.7|444.5|446.7|444.5|446.6|444.4|0
1626942030000|2021-07-22 08:20:30|446.6|444.4|446.7|444.5|446.7|444.5|446.6|444.4|0
1626942050000|2021-07-22 08:20:50|446.51|444.31|446.51|444.31|446.51|444.31|446.51|444.31|0
1626942060000|2021-07-22 08:21:00|446.33|444.13|446.33|444.13|446.33|444.13|446.33|444.13|0
1626942070000|2021-07-22 08:21:10|446.51|444.31|446.7|444.5|446.7|444.5|446.51|444.31|0
1626942080000|2021-07-22 08:21:20|446.89|444.69|446.89|444.69|446.89|444.69|446.89|444.69|0
1626942090000|2021-07-22 08:21:30|446.79|444.59|446.79|444.59|446.79|444.59|446.79|444.59|0
1626942100000|2021-07-22 08:21:40|446.89|444.69|446.7|444.5|446.89|444.69|446.7|444.5|0
1626942120000|2021-07-22 08:22:00|446.89|444.69|446.89|444.69|446.89|444.69|446.89|444.69|0
1626942130000|2021-07-22 08:22:10|446.98|444.78|447.07|444.87|447.07|444.87|446.89|444.69|0
1626942140000|2021-07-22 08:22:20|446.89|444.69|446.97|444.77|446.97|444.77|446.89|444.69|0
1626942150000|2021-07-22 08:22:30|447.07|444.87|447.07|444.87|447.07|444.87|447.07|444.87|0
1626942170000|2021-07-22 08:22:50|446.89|444.69|446.7|444.5|446.89|444.69|446.7|444.5|0
1626942180000|2021-07-22 08:23:00|446.79|444.59|447.07|444.87|447.07|444.87|446.79|444.59|0
1626942190000|2021-07-22 08:23:10|446.89|444.69|446.97|444.77|446.97|444.77|446.89|444.69|0
1626942200000|2021-07-22 08:23:20|447.07|444.87|446.88|444.68|447.07|444.87|446.88|444.68|0
1626942220000|2021-07-22 08:23:40|447.07|444.87|447.07|444.87|447.07|444.87|447.07|444.87|0
1626942240000|2021-07-22 08:24:00|446.88|444.68|447.07|444.87|447.07|444.87|446.88|444.68|0
1626942250000|2021-07-22 08:24:10|447.16|444.96|447.07|444.87|447.16|444.96|447.07|444.87|0
1626942260000|2021-07-22 08:24:20|446.88|444.68|446.88|444.68|446.88|444.68|446.88|444.68|0
1626942270000|2021-07-22 08:24:30|446.97|444.77|447.07|444.87|447.07|444.87|446.97|444.77|0
1626942320000|2021-07-22 08:25:20|447.16|444.96|447.07|444.87|447.16|444.96|447.07|444.87|0
1626942330000|2021-07-22 08:25:30|447.16|444.96|447.26|445.06|447.26|445.06|447.07|444.87|0
1626942340000|2021-07-22 08:25:40|447.16|444.96|447.26|445.06|447.26|445.06|447.16|444.96|0
1626942350000|2021-07-22 08:25:50|447.07|444.87|447.26|445.06|447.26|445.06|447.07|444.87|0
1626942360000|2021-07-22 08:26:00|447.44|445.24|447.44|445.24|447.44|445.24|447.44|445.24|0
1626942390000|2021-07-22 08:26:30|447.53|445.33|447.82|445.62|447.82|445.62|447.53|445.33|0
1626942400000|2021-07-22 08:26:40|447.63|445.43|447.44|445.24|447.63|445.43|447.44|445.24|0
1626942410000|2021-07-22 08:26:50|447.63|445.43|447.63|445.43|447.63|445.43|447.63|445.43|0
1626942420000|2021-07-22 08:27:00|447.82|445.62|447.82|445.62|447.82|445.62|447.82|445.62|0
1626942430000|2021-07-22 08:27:10|447.72|445.52|447.63|445.43|447.72|445.52|447.63|445.43|0
1626942440000|2021-07-22 08:27:20|447.72|445.52|448|445.8|448|445.8|447.72|445.52|0
1626942450000|2021-07-22 08:27:30|447.91|445.71|447.82|445.62|447.91|445.71|447.82|445.62|0
1626942460000|2021-07-22 08:27:40|447.91|445.71|447.91|445.71|447.91|445.71|447.91|445.71|0
1626942470000|2021-07-22 08:27:50|447.82|445.62|447.91|445.71|448|445.8|447.82|445.62|0
1626942480000|2021-07-22 08:28:00|447.82|445.62|447.63|445.43|447.82|445.62|447.63|445.43|0
1626942500000|2021-07-22 08:28:20|447.82|445.62|447.63|445.43|447.82|445.62|447.63|445.43|0
1626942510000|2021-07-22 08:28:30|447.44|445.24|447.63|445.43|447.63|445.43|447.44|445.24|0
1626942520000|2021-07-22 08:28:40|447.82|445.62|447.82|445.62|447.82|445.62|447.82|445.62|0
1626942530000|2021-07-22 08:28:50|447.63|445.43|447.63|445.43|447.72|445.52|447.63|445.43|0
1626942540000|2021-07-22 08:29:00|447.72|445.52|447.53|445.33|447.72|445.52|447.53|445.33|0
1626942550000|2021-07-22 08:29:10|447.44|445.24|447.63|445.43|447.63|445.43|447.44|445.24|0
1626942560000|2021-07-22 08:29:20|447.44|445.24|447.53|445.33|447.63|445.43|447.44|445.24|0
1626942570000|2021-07-22 08:29:30|447.63|445.43|447.82|445.62|447.82|445.62|447.63|445.43|0
1626942580000|2021-07-22 08:29:40|447.63|445.43|447.63|445.43|447.63|445.43|447.63|445.43|0
1626942590000|2021-07-22 08:29:50|447.82|445.62|447.72|445.52|447.82|445.62|447.63|445.43|0
1626942600000|2021-07-22 08:30:00|447.63|445.43|447.63|445.43|447.63|445.43|447.44|445.24|0
1626942610000|2021-07-22 08:30:10|447.53|445.33|447.81|445.61|447.81|445.61|447.53|445.33|0
1626942620000|2021-07-22 08:30:20|447.63|445.43|447.72|445.52|447.72|445.52|447.63|445.43|0
1626942630000|2021-07-22 08:30:30|447.81|445.61|447.63|445.43|447.81|445.61|447.63|445.43|0
1626942640000|2021-07-22 08:30:40|447.81|445.61|447.81|445.61|447.81|445.61|447.81|445.61|0
1626942650000|2021-07-22 08:30:50|447.63|445.43|447.63|445.43|447.63|445.43|447.63|445.43|0
1626942660000|2021-07-22 08:31:00|447.72|445.52|447.81|445.61|447.81|445.61|447.72|445.52|0
1626942670000|2021-07-22 08:31:10|447.63|445.43|447.63|445.43|447.63|445.43|447.63|445.43|0
1626942680000|2021-07-22 08:31:20|447.44|445.24|447.63|445.43|447.63|445.43|447.44|445.24|0
1626942730000|2021-07-22 08:32:10|447.53|445.33|447.25|445.05|447.53|445.33|447.25|445.05|0
1626942740000|2021-07-22 08:32:20|447.44|445.24|447.44|445.24|447.44|445.24|447.44|445.24|0
1626942750000|2021-07-22 08:32:30|447.53|445.33|447.44|445.24|447.53|445.33|447.44|445.24|0
1626942760000|2021-07-22 08:32:40|447.63|445.43|447.63|445.43|447.63|445.43|447.44|445.24|0
1626942770000|2021-07-22 08:32:50|447.53|445.33|447.44|445.24|447.53|445.33|447.44|445.24|0
1626942780000|2021-07-22 08:33:00|447.63|445.43|447.44|445.24|447.63|445.43|447.44|445.24|0
1626942790000|2021-07-22 08:33:10|447.25|445.05|447.44|445.24|447.44|445.24|447.25|445.05|0
1626942800000|2021-07-22 08:33:20|447.25|445.05|447.44|445.24|447.44|445.24|447.25|445.05|0
1626942830000|2021-07-22 08:33:50|447.63|445.43|447.63|445.43|447.63|445.43|447.63|445.43|0
1626942840000|2021-07-22 08:34:00|447.44|445.24|447.44|445.24|447.44|445.24|447.44|445.24|0
1626942870000|2021-07-22 08:34:30|447.63|445.43|447.44|445.24|447.63|445.43|447.44|445.24|0
1626942880000|2021-07-22 08:34:40|447.53|445.33|447.53|445.33|447.53|445.33|447.53|445.33|0
1626942890000|2021-07-22 08:34:50|447.63|445.43|447.63|445.43|447.63|445.43|447.63|445.43|0
1626942900000|2021-07-22 08:35:00|447.81|445.61|448|445.8|448|445.8|447.81|445.61|0
1626942910000|2021-07-22 08:35:10|447.9|445.7|447.81|445.61|448|445.8|447.81|445.61|0
1626942920000|2021-07-22 08:35:20|447.9|445.7|448|445.8|448|445.8|447.9|445.7|0
1626942930000|2021-07-22 08:35:30|448.19|445.99|447.81|445.61|448.19|445.99|447.81|445.61|0
1626942940000|2021-07-22 08:35:40|448|445.8|448|445.8|448|445.8|448|445.8|0
1626942960000|2021-07-22 08:36:00|447.81|445.61|447.9|445.7|447.9|445.7|447.81|445.61|0
1626942970000|2021-07-22 08:36:10|447.81|445.61|447.81|445.61|447.81|445.61|447.81|445.61|0
1626942980000|2021-07-22 08:36:20|447.63|445.43|447.63|445.43|447.81|445.61|447.63|445.43|0
1626942990000|2021-07-22 08:36:30|447.44|445.24|447.44|445.24|447.44|445.24|447.44|445.24|0
1626943000000|2021-07-22 08:36:40|447.63|445.43|447.63|445.43|447.63|445.43|447.63|445.43|0
1626943010000|2021-07-22 08:36:50|447.53|445.33|447.53|445.33|447.53|445.33|447.44|445.24|0
1626943020000|2021-07-22 08:37:00|447.44|445.24|447.25|445.05|447.53|445.33|447.25|445.05|0
1626943050000|2021-07-22 08:37:30|447.44|445.24|447.34|445.14|447.44|445.24|447.34|445.14|0
1626943060000|2021-07-22 08:37:40|447.44|445.24|447.44|445.24|447.44|445.24|447.44|445.24|0
1626943070000|2021-07-22 08:37:50|447.25|445.05|447.25|445.05|447.25|445.05|447.25|445.05|0
1626943080000|2021-07-22 08:38:00|447.06|444.86|447.06|444.86|447.06|444.86|447.06|444.86|0
1626943100000|2021-07-22 08:38:20|447.15|444.95|447.06|444.86|447.15|444.95|447.06|444.86|0
1626943110000|2021-07-22 08:38:30|446.88|444.68|447.25|445.05|447.25|445.05|446.88|444.68|0
1626943130000|2021-07-22 08:38:50|447.44|445.24|447.25|445.05|447.44|445.24|447.25|445.05|0
1626943140000|2021-07-22 08:39:00|447.44|445.24|447.25|445.05|447.44|445.24|447.25|445.05|0
1626943150000|2021-07-22 08:39:10|447.44|445.24|447.44|445.24|447.44|445.24|447.44|445.24|0
1626943160000|2021-07-22 08:39:20|447.25|445.05|447.25|445.05|447.25|445.05|447.25|445.05|0
1626943190000|2021-07-22 08:39:50|447.06|444.86|447.06|444.86|447.06|444.86|447.06|444.86|0
1626943210000|2021-07-22 08:40:10|447.25|445.05|447.62|445.42|447.62|445.42|447.25|445.05|0
1626943220000|2021-07-22 08:40:20|447.81|445.61|447.81|445.61|447.81|445.61|447.81|445.61|0
1626943230000|2021-07-22 08:40:30|447.9|445.7|447.81|445.61|447.9|445.7|447.81|445.61|0
1626943240000|2021-07-22 08:40:40|447.71|445.51|447.81|445.61|447.81|445.61|447.71|445.51|0
1626943250000|2021-07-22 08:40:50|448|445.8|448|445.8|448|445.8|448|445.8|0
1626943260000|2021-07-22 08:41:00|447.81|445.61|448|445.8|448|445.8|447.81|445.61|0
1626943270000|2021-07-22 08:41:10|447.81|445.61|447.81|445.61|447.81|445.61|447.81|445.61|0
1626943280000|2021-07-22 08:41:20|447.71|445.51|447.62|445.42|447.71|445.51|447.62|445.42|0
1626943290000|2021-07-22 08:41:30|447.81|445.61|447.81|445.61|447.81|445.61|447.81|445.61|0
1626943300000|2021-07-22 08:41:40|447.71|445.51|447.81|445.61|447.81|445.61|447.62|445.42|0
1626943310000|2021-07-22 08:41:50|447.9|445.7|447.81|445.61|448|445.8|447.81|445.61|0
1626943320000|2021-07-22 08:42:00|447.71|445.51|447.71|445.51|447.81|445.61|447.71|445.51|0
1626943330000|2021-07-22 08:42:10|447.62|445.42|447.44|445.24|447.62|445.42|447.44|445.24|0
1626943340000|2021-07-22 08:42:20|447.34|445.14|447.62|445.42|447.62|445.42|447.34|445.14|0
1626943350000|2021-07-22 08:42:30|447.53|445.33|447.62|445.42|447.62|445.42|447.53|445.33|0
1626943360000|2021-07-22 08:42:40|447.44|445.24|447.44|445.24|447.44|445.24|447.44|445.24|0
1626943380000|2021-07-22 08:43:00|447.62|445.42|447.71|445.51|447.71|445.51|447.62|445.42|0
1626943390000|2021-07-22 08:43:10|447.62|445.42|447.62|445.42|447.62|445.42|447.62|445.42|0
1626943400000|2021-07-22 08:43:20|447.81|445.61|447.81|445.61|447.81|445.61|447.81|445.61|0
1626943410000|2021-07-22 08:43:30|447.62|445.42|447.62|445.42|447.81|445.61|447.62|445.42|0
1626943420000|2021-07-22 08:43:40|447.53|445.33|447.62|445.42|447.62|445.42|447.53|445.33|0
1626943450000|2021-07-22 08:44:10|447.81|445.61|448|445.8|448|445.8|447.81|445.61|0
1626943460000|2021-07-22 08:44:20|447.81|445.61|447.9|445.7|447.9|445.7|447.81|445.61|0
1626943470000|2021-07-22 08:44:30|448|445.8|448|445.8|448|445.8|448|445.8|0
1626943480000|2021-07-22 08:44:40|447.9|445.7|447.99|445.79|447.99|445.79|447.9|445.7|0
1626943500000|2021-07-22 08:45:00|448.18|445.98|447.99|445.79|448.18|445.98|447.99|445.79|0
1626943530000|2021-07-22 08:45:30|448.18|445.98|448.18|445.98|448.18|445.98|448.18|445.98|0
1626943540000|2021-07-22 08:45:40|447.99|445.79|448.18|445.98|448.18|445.98|447.99|445.79|0
1626943550000|2021-07-22 08:45:50|447.99|445.79|448.18|445.98|448.18|445.98|447.99|445.79|0
1626943560000|2021-07-22 08:46:00|447.99|445.79|447.99|445.79|448.08|445.88|447.99|445.79|0
1626943570000|2021-07-22 08:46:10|448.08|445.88|448.18|445.98|448.18|445.98|448.08|445.88|0
1626943590000|2021-07-22 08:46:30|448.37|446.17|448.37|446.17|448.37|446.17|448.37|446.17|0
1626943600000|2021-07-22 08:46:40|448.18|445.98|448.18|445.98|448.18|445.98|448.18|445.98|0
1626943620000|2021-07-22 08:47:00|448.37|446.17|448.18|445.98|448.37|446.17|448.18|445.98|0
1626943640000|2021-07-22 08:47:20|448.08|445.88|447.99|445.79|448.08|445.88|447.99|445.79|0
1626943650000|2021-07-22 08:47:30|448.18|445.98|448.18|445.98|448.18|445.98|448.18|445.98|0
1626943660000|2021-07-22 08:47:40|448.37|446.17|448.37|446.17|448.37|446.17|448.37|446.17|0
1626943670000|2021-07-22 08:47:50|448.18|445.98|448.18|445.98|448.18|445.98|448.18|445.98|0
1626943680000|2021-07-22 08:48:00|447.99|445.79|448.08|445.88|448.08|445.88|447.99|445.79|0
1626943690000|2021-07-22 08:48:10|448.18|445.98|448.18|445.98|448.18|445.98|448.18|445.98|0
1626943720000|2021-07-22 08:48:40|447.99|445.79|447.99|445.79|447.99|445.79|447.99|445.79|0
1626943730000|2021-07-22 08:48:50|448.18|445.98|447.99|445.79|448.18|445.98|447.99|445.79|0
1626943740000|2021-07-22 08:49:00|448.18|445.98|448.18|445.98|448.18|445.98|448.18|445.98|0
1626943750000|2021-07-22 08:49:10|447.99|445.79|447.99|445.79|447.99|445.79|447.99|445.79|0
1626943760000|2021-07-22 08:49:20|448.08|445.88|448.18|445.98|448.18|445.98|447.99|445.79|0
1626943770000|2021-07-22 08:49:30|447.99|445.79|447.81|445.61|447.99|445.79|447.81|445.61|0
1626943780000|2021-07-22 08:49:40|447.62|445.42|447.81|445.61|447.81|445.61|447.62|445.42|0
1626943790000|2021-07-22 08:49:50|447.62|445.42|447.62|445.42|447.71|445.51|447.62|445.42|0
1626943800000|2021-07-22 08:50:00|447.71|445.51|447.81|445.61|447.81|445.61|447.71|445.51|0
1626943820000|2021-07-22 08:50:20|447.99|445.79|447.81|445.61|447.99|445.79|447.81|445.61|0
1626943830000|2021-07-22 08:50:30|447.9|445.7|447.81|445.61|447.9|445.7|447.81|445.61|0
1626943840000|2021-07-22 08:50:40|447.62|445.42|447.62|445.42|447.62|445.42|447.62|445.42|0
1626943850000|2021-07-22 08:50:50|447.43|445.23|447.62|445.42|447.62|445.42|447.43|445.23|0
1626943860000|2021-07-22 08:51:00|447.43|445.23|447.43|445.23|447.43|445.23|447.43|445.23|0
1626943880000|2021-07-22 08:51:20|447.25|445.05|447.25|445.05|447.25|445.05|447.25|445.05|0
1626943890000|2021-07-22 08:51:30|447.33|445.13|447.25|445.05|447.33|445.13|447.25|445.05|0
1626943900000|2021-07-22 08:51:40|447.06|444.86|447.06|444.86|447.06|444.86|447.06|444.86|0
1626943950000|2021-07-22 08:52:30|447.24|445.04|447.24|445.04|447.24|445.04|447.24|445.04|0
1626943960000|2021-07-22 08:52:40|447.06|444.86|447.06|444.86|447.15|444.95|447.06|444.86|0
1626944000000|2021-07-22 08:53:20|446.96|444.76|447.06|444.86|447.06|444.86|446.96|444.76|0
1626944010000|2021-07-22 08:53:30|446.87|444.67|446.87|444.67|446.87|444.67|446.87|444.67|0
1626944020000|2021-07-22 08:53:40|446.68|444.48|446.77|444.57|446.87|444.67|446.68|444.48|0
1626944030000|2021-07-22 08:53:50|446.87|444.67|446.87|444.67|446.87|444.67|446.87|444.67|0
1626944040000|2021-07-22 08:54:00|447.06|444.86|447.06|444.86|447.06|444.86|447.06|444.86|0
1626944060000|2021-07-22 08:54:20|447.15|444.95|447.06|444.86|447.15|444.95|447.06|444.86|0
1626944070000|2021-07-22 08:54:30|446.96|444.76|446.87|444.67|446.96|444.76|446.87|444.67|0
1626944080000|2021-07-22 08:54:40|447.06|444.86|447.24|445.04|447.24|445.04|447.06|444.86|0
1626944090000|2021-07-22 08:54:50|447.06|444.86|447.24|445.04|447.24|445.04|447.06|444.86|0
1626944100000|2021-07-22 08:55:00|447.15|444.95|447.24|445.04|447.24|445.04|447.06|444.86|0
1626944110000|2021-07-22 08:55:10|447.06|444.86|447.06|444.86|447.06|444.86|447.06|444.86|0
1626944120000|2021-07-22 08:55:20|447.24|445.04|447.24|445.04|447.24|445.04|447.24|445.04|0
1626944140000|2021-07-22 08:55:40|447.33|445.13|447.43|445.23|447.43|445.23|447.33|445.13|0
1626944160000|2021-07-22 08:56:00|447.24|445.04|447.43|445.23|447.43|445.23|447.24|445.04|0
1626944170000|2021-07-22 08:56:10|447.62|445.42|447.62|445.42|447.62|445.42|447.62|445.42|0
1626944180000|2021-07-22 08:56:20|447.52|445.32|447.43|445.23|447.52|445.32|447.43|445.23|0
1626944220000|2021-07-22 08:57:00|447.62|445.42|447.62|445.42|447.62|445.42|447.62|445.42|0
1626944260000|2021-07-22 08:57:40|447.43|445.23|447.43|445.23|447.43|445.23|447.43|445.23|0
1626944270000|2021-07-22 08:57:50|447.24|445.04|447.43|445.23|447.43|445.23|447.24|445.04|0
1626944280000|2021-07-22 08:58:00|447.24|445.04|447.43|445.23|447.43|445.23|447.24|445.04|0
1626944290000|2021-07-22 08:58:10|447.33|445.13|447.43|445.23|447.43|445.23|447.33|445.13|0
1626944310000|2021-07-22 08:58:30|447.62|445.42|447.62|445.42|447.62|445.42|447.62|445.42|0
1626944330000|2021-07-22 08:58:50|447.52|445.32|447.43|445.23|447.62|445.42|447.43|445.23|0
1626944340000|2021-07-22 08:59:00|447.33|445.13|447.43|445.23|447.43|445.23|447.33|445.13|0
1626944370000|2021-07-22 08:59:30|447.61|445.41|447.61|445.41|447.61|445.41|447.61|445.41|0
1626944400000|2021-07-22 09:00:00|447.52|445.32|447.43|445.23|447.52|445.32|447.43|445.23|0
1626944410000|2021-07-22 09:00:10|447.61|445.41|447.61|445.41|447.61|445.41|447.61|445.41|0
1626944430000|2021-07-22 09:00:30|447.52|445.32|447.43|445.23|447.61|445.41|447.43|445.23|0
1626944440000|2021-07-22 09:00:40|447.24|445.04|447.43|445.23|447.43|445.23|447.24|445.04|0
1626944450000|2021-07-22 09:00:50|447.24|445.04|447.24|445.04|447.24|445.04|447.24|445.04|0
1626944460000|2021-07-22 09:01:00|447.05|444.85|447.24|445.04|447.24|445.04|447.05|444.85|0
1626944470000|2021-07-22 09:01:10|447.14|444.94|447.24|445.04|447.24|445.04|447.05|444.85|0
1626944480000|2021-07-22 09:01:20|447.33|445.13|447.24|445.04|447.33|445.13|447.24|445.04|0
1626944490000|2021-07-22 09:01:30|447.43|445.23|447.43|445.23|447.43|445.23|447.33|445.13|0
1626944500000|2021-07-22 09:01:40|447.24|445.04|447.24|445.04|447.24|445.04|447.24|445.04|0
1626944520000|2021-07-22 09:02:00|447.43|445.23|447.24|445.04|447.43|445.23|447.24|445.04|0
1626944530000|2021-07-22 09:02:10|447.43|445.23|447.24|445.04|447.43|445.23|447.24|445.04|0
1626944550000|2021-07-22 09:02:30|447.05|444.85|447.14|444.94|447.14|444.94|447.05|444.85|0
1626944560000|2021-07-22 09:02:40|447.05|444.85|447.05|444.85|447.05|444.85|447.05|444.85|0
1626944580000|2021-07-22 09:03:00|446.96|444.76|447.05|444.85|447.05|444.85|446.87|444.67|0
1626944590000|2021-07-22 09:03:10|446.87|444.67|446.87|444.67|446.87|444.67|446.87|444.67|0
1626944620000|2021-07-22 09:03:40|447.05|444.85|447.05|444.85|447.05|444.85|447.05|444.85|0
1626944630000|2021-07-22 09:03:50|447.24|445.04|447.24|445.04|447.24|445.04|447.24|445.04|0
1626944710000|2021-07-22 09:05:10|447.14|444.94|447.24|445.04|447.24|445.04|447.14|444.94|0
1626944730000|2021-07-22 09:05:30|447.43|445.23|447.43|445.23|447.43|445.23|447.43|445.23|0
1626944760000|2021-07-22 09:06:00|447.24|445.04|447.24|445.04|447.24|445.04|447.24|445.04|0
1626944790000|2021-07-22 09:06:30|447.05|444.85|447.05|444.85|447.05|444.85|447.05|444.85|0
1626944800000|2021-07-22 09:06:40|447.24|445.04|447.05|444.85|447.24|445.04|447.05|444.85|0
1626944820000|2021-07-22 09:07:00|447.14|444.94|447.24|445.04|447.24|445.04|447.14|444.94|0
1626944830000|2021-07-22 09:07:10|447.05|444.85|447.05|444.85|447.05|444.85|447.05|444.85|0
1626944840000|2021-07-22 09:07:20|446.86|444.66|446.86|444.66|446.86|444.66|446.86|444.66|0
1626944850000|2021-07-22 09:07:30|447.05|444.85|447.05|444.85|447.05|444.85|447.05|444.85|0
1626944860000|2021-07-22 09:07:40|446.95|444.75|446.95|444.75|447.05|444.85|446.86|444.66|0
1626944870000|2021-07-22 09:07:50|447.05|444.85|447.05|444.85|447.05|444.85|447.05|444.85|0
1626944880000|2021-07-22 09:08:00|447.24|445.04|447.24|445.04|447.24|445.04|447.24|445.04|0
1626944890000|2021-07-22 09:08:10|447.14|444.94|447.14|444.94|447.14|444.94|447.14|444.94|0
1626944900000|2021-07-22 09:08:20|447.24|445.04|447.05|444.85|447.24|445.04|447.05|444.85|0
1626944910000|2021-07-22 09:08:30|446.86|444.66|447.05|444.85|447.05|444.85|446.86|444.66|0
1626944920000|2021-07-22 09:08:40|446.95|444.75|447.05|444.85|447.05|444.85|446.95|444.75|0
1626944930000|2021-07-22 09:08:50|446.86|444.66|446.86|444.66|446.86|444.66|446.86|444.66|0
1626944940000|2021-07-22 09:09:00|446.77|444.57|446.86|444.66|446.86|444.66|446.77|444.57|0
1626944950000|2021-07-22 09:09:10|446.77|444.57|446.68|444.48|446.86|444.66|446.68|444.48|0
1626944960000|2021-07-22 09:09:20|446.86|444.66|446.86|444.66|446.86|444.66|446.86|444.66|0
1626944970000|2021-07-22 09:09:30|446.95|444.75|447.05|444.85|447.05|444.85|446.95|444.75|0
1626944980000|2021-07-22 09:09:40|446.86|444.66|446.86|444.66|446.86|444.66|446.86|444.66|0
1626944990000|2021-07-22 09:09:50|447.05|444.85|447.05|444.85|447.05|444.85|447.05|444.85|0
1626945000000|2021-07-22 09:10:00|447.24|445.04|447.24|445.04|447.24|445.04|447.24|445.04|0
1626945010000|2021-07-22 09:10:10|447.05|444.85|447.05|444.85|447.24|445.04|447.05|444.85|0
1626945030000|2021-07-22 09:10:30|446.95|444.75|446.95|444.75|446.95|444.75|446.95|444.75|0
1626945040000|2021-07-22 09:10:40|446.86|444.66|446.77|444.57|446.86|444.66|446.68|444.48|0
1626945050000|2021-07-22 09:10:50|446.86|444.66|446.77|444.57|446.86|444.66|446.77|444.57|0
1626945060000|2021-07-22 09:11:00|446.86|444.66|446.86|444.66|446.86|444.66|446.86|444.66|0
1626945070000|2021-07-22 09:11:10|446.95|444.75|446.95|444.75|446.95|444.75|446.95|444.75|0
1626945080000|2021-07-22 09:11:20|447.05|444.85|447.05|444.85|447.05|444.85|447.05|444.85|0
1626945090000|2021-07-22 09:11:30|446.86|444.66|447.05|444.85|447.05|444.85|446.86|444.66|0
1626945100000|2021-07-22 09:11:40|447.24|445.04|447.24|445.04|447.24|445.04|447.24|445.04|0
1626945110000|2021-07-22 09:11:50|447.42|445.22|447.24|445.04|447.42|445.22|447.24|445.04|0
1626945120000|2021-07-22 09:12:00|447.05|444.85|447.05|444.85|447.05|444.85|447.05|444.85|0
1626945130000|2021-07-22 09:12:10|447.24|445.04|447.24|445.04|447.24|445.04|447.24|445.04|0
1626945140000|2021-07-22 09:12:20|447.05|444.85|447.24|445.04|447.24|445.04|447.05|444.85|0
1626945150000|2021-07-22 09:12:30|447.42|445.22|447.42|445.22|447.42|445.22|447.42|445.22|0
1626945160000|2021-07-22 09:12:40|447.24|445.04|447.42|445.22|447.42|445.22|447.24|445.04|0
1626945170000|2021-07-22 09:12:50|447.61|445.41|447.61|445.41|447.61|445.41|447.61|445.41|0
1626945180000|2021-07-22 09:13:00|447.51|445.31|447.42|445.22|447.51|445.31|447.42|445.22|0
1626945190000|2021-07-22 09:13:10|447.61|445.41|447.42|445.22|447.61|445.41|447.42|445.22|0
1626945200000|2021-07-22 09:13:20|447.51|445.31|447.61|445.41|447.61|445.41|447.51|445.31|0
1626945210000|2021-07-22 09:13:30|447.42|445.22|447.51|445.31|447.61|445.41|447.42|445.22|0
1626945220000|2021-07-22 09:13:40|447.61|445.41|447.61|445.41|447.61|445.41|447.61|445.41|0
1626945230000|2021-07-22 09:13:50|447.42|445.22|447.24|445.04|447.42|445.22|447.24|445.04|0
1626945240000|2021-07-22 09:14:00|447.42|445.22|447.42|445.22|447.42|445.22|447.42|445.22|0
1626945270000|2021-07-22 09:14:30|447.32|445.12|447.32|445.12|447.32|445.12|447.32|445.12|0
1626945280000|2021-07-22 09:14:40|447.42|445.22|447.42|445.22|447.42|445.22|447.42|445.22|0
1626945300000|2021-07-22 09:15:00|447.23|445.03|447.23|445.03|447.23|445.03|447.23|445.03|0
1626945330000|2021-07-22 09:15:30|447.42|445.22|447.79|445.59|447.79|445.59|447.42|445.22|0
1626945340000|2021-07-22 09:15:40|447.61|445.41|447.88|445.68|447.88|445.68|447.61|445.41|0
1626945350000|2021-07-22 09:15:50|447.79|445.59|447.79|445.59|447.79|445.59|447.79|445.59|0
1626945360000|2021-07-22 09:16:00|447.98|445.78|447.79|445.59|447.98|445.78|447.79|445.59|0
1626945400000|2021-07-22 09:16:40|447.61|445.41|447.61|445.41|447.61|445.41|447.61|445.41|0
1626945430000|2021-07-22 09:17:10|447.42|445.22|447.42|445.22|447.42|445.22|447.42|445.22|0
1626945450000|2021-07-22 09:17:30|447.23|445.03|447.23|445.03|447.23|445.03|447.23|445.03|0
1626945480000|2021-07-22 09:18:00|447.05|444.85|447.05|444.85|447.14|444.94|447.05|444.85|0
1626945490000|2021-07-22 09:18:10|447.23|445.03|447.05|444.85|447.23|445.03|447.05|444.85|0
1626945500000|2021-07-22 09:18:20|447.23|445.03|447.23|445.03|447.23|445.03|447.23|445.03|0
1626945520000|2021-07-22 09:18:40|447.42|445.22|447.23|445.03|447.42|445.22|447.23|445.03|0
1626945530000|2021-07-22 09:18:50|447.42|445.22|447.42|445.22|447.61|445.41|447.42|445.22|0
1626945540000|2021-07-22 09:19:00|447.51|445.31|447.61|445.41|447.61|445.41|447.51|445.31|0
1626945550000|2021-07-22 09:19:10|447.42|445.22|447.51|445.31|447.61|445.41|447.42|445.22|0
1626945560000|2021-07-22 09:19:20|447.61|445.41|447.79|445.59|447.79|445.59|447.61|445.41|0
1626945600000|2021-07-22 09:20:00|447.98|445.78|447.98|445.78|447.98|445.78|447.98|445.78|0
1626945610000|2021-07-22 09:20:10|447.88|445.68|447.98|445.78|447.98|445.78|447.88|445.68|0
1626945630000|2021-07-22 09:20:30|447.79|445.59|447.79|445.59|447.79|445.59|447.79|445.59|0
1626945640000|2021-07-22 09:20:40|447.98|445.78|447.79|445.59|447.98|445.78|447.79|445.59|0
1626945650000|2021-07-22 09:20:50|447.98|445.78|447.79|445.59|447.98|445.78|447.79|445.59|0
1626945660000|2021-07-22 09:21:00|447.61|445.41|447.79|445.59|447.79|445.59|447.61|445.41|0
1626945700000|2021-07-22 09:21:40|447.6|445.4|447.79|445.59|447.79|445.59|447.6|445.4|0
1626945710000|2021-07-22 09:21:50|447.98|445.78|447.98|445.78|447.98|445.78|447.88|445.68|0
1626945740000|2021-07-22 09:22:20|448.16|445.96|448.16|445.96|448.16|445.96|448.16|445.96|0
1626945750000|2021-07-22 09:22:30|447.79|445.59|448.16|445.96|448.16|445.96|447.79|445.59|0
1626945760000|2021-07-22 09:22:40|448.35|446.15|448.16|445.96|448.35|446.15|448.16|445.96|0
1626945770000|2021-07-22 09:22:50|448.35|446.15|448.35|446.15|448.35|446.15|448.35|446.15|0
1626945780000|2021-07-22 09:23:00|448.16|445.96|448.35|446.15|448.35|446.15|448.16|445.96|0
1626945790000|2021-07-22 09:23:10|448.16|445.96|448.16|445.96|448.16|445.96|448.16|445.96|0
1626945820000|2021-07-22 09:23:40|448.35|446.15|448.35|446.15|448.35|446.15|448.35|446.15|0
1626945870000|2021-07-22 09:24:30|448.16|445.96|447.98|445.78|448.16|445.96|447.98|445.78|0
1626945890000|2021-07-22 09:24:50|448.16|445.96|448.07|445.87|448.16|445.96|448.07|445.87|0
1626945900000|2021-07-22 09:25:00|448.16|445.96|447.98|445.78|448.16|445.96|447.98|445.78|0
1626945920000|2021-07-22 09:25:20|448.16|445.96|448.16|445.96|448.16|445.96|448.16|445.96|0
1626945940000|2021-07-22 09:25:40|448.35|446.15|448.35|446.15|448.35|446.15|448.35|446.15|0
1626945970000|2021-07-22 09:26:10|448.16|445.96|448.16|445.96|448.35|446.15|448.16|445.96|0
1626945980000|2021-07-22 09:26:20|448.07|445.87|448.16|445.96|448.16|445.96|448.07|445.87|0
1626945990000|2021-07-22 09:26:30|448.07|445.87|448.16|445.96|448.16|445.96|448.07|445.87|0
1626946010000|2021-07-22 09:26:50|447.98|445.78|448.16|445.96|448.16|445.96|447.98|445.78|0
1626946020000|2021-07-22 09:27:00|448.35|446.15|448.35|446.15|448.35|446.15|448.35|446.15|0
1626946060000|2021-07-22 09:27:40|448.54|446.34|448.54|446.34|448.54|446.34|448.54|446.34|0
1626946100000|2021-07-22 09:28:20|448.35|446.15|448.35|446.15|448.35|446.15|448.35|446.15|0
1626946110000|2021-07-22 09:28:30|448.54|446.34|448.54|446.34|448.54|446.34|448.54|446.34|0
1626946130000|2021-07-22 09:28:50|448.72|446.52|448.91|446.71|448.91|446.71|448.72|446.52|0
1626946160000|2021-07-22 09:29:20|449.1|446.9|448.91|446.71|449.1|446.9|448.91|446.71|0
1626946170000|2021-07-22 09:29:30|448.72|446.52|448.72|446.52|448.91|446.71|448.72|446.52|0
1626946180000|2021-07-22 09:29:40|448.81|446.61|448.81|446.61|448.81|446.61|448.81|446.61|0
1626946190000|2021-07-22 09:29:50|448.72|446.52|448.72|446.52|448.72|446.52|448.72|446.52|0
1626946200000|2021-07-22 09:30:00|448.53|446.33|448.53|446.33|448.53|446.33|448.53|446.33|0
1626946210000|2021-07-22 09:30:10|448.44|446.24|448.53|446.33|448.53|446.33|448.44|446.24|0
1626946250000|2021-07-22 09:30:50|448.16|445.96|448.16|445.96|448.16|445.96|448.16|445.96|0
1626946260000|2021-07-22 09:31:00|447.97|445.77|447.97|445.77|447.97|445.77|447.97|445.77|0
1626946280000|2021-07-22 09:31:20|448.16|445.96|448.16|445.96|448.16|445.96|447.97|445.77|0
1626946290000|2021-07-22 09:31:30|447.97|445.77|447.97|445.77|447.97|445.77|447.97|445.77|0
1626946300000|2021-07-22 09:31:40|448.06|445.86|447.97|445.77|448.06|445.86|447.97|445.77|0
1626946320000|2021-07-22 09:32:00|448.16|445.96|448.16|445.96|448.16|445.96|448.16|445.96|0
1626946330000|2021-07-22 09:32:10|448.35|446.15|448.16|445.96|448.35|446.15|448.16|445.96|0
1626946350000|2021-07-22 09:32:30|448.25|446.05|448.16|445.96|448.35|446.15|448.16|445.96|0
1626946360000|2021-07-22 09:32:40|448.25|446.05|448.35|446.15|448.35|446.15|448.16|445.96|0
1626946370000|2021-07-22 09:32:50|448.16|445.96|448.35|446.15|448.35|446.15|448.16|445.96|0
1626946380000|2021-07-22 09:33:00|448.16|445.96|448.16|445.96|448.35|446.15|448.16|445.96|0
1626946420000|2021-07-22 09:33:40|448.35|446.15|448.16|445.96|448.35|446.15|448.16|445.96|0
1626946430000|2021-07-22 09:33:50|448.25|446.05|448.16|445.96|448.25|446.05|448.16|445.96|0
1626946440000|2021-07-22 09:34:00|448.35|446.15|448.35|446.15|448.35|446.15|448.35|446.15|0
1626946490000|2021-07-22 09:34:50|448.16|445.96|448.16|445.96|448.16|445.96|448.16|445.96|0
1626946510000|2021-07-22 09:35:10|448.25|446.05|448.35|446.15|448.35|446.15|448.25|446.05|0
1626946540000|2021-07-22 09:35:40|448.53|446.33|448.53|446.33|448.72|446.52|448.53|446.33|0
1626946550000|2021-07-22 09:35:50|448.72|446.52|448.72|446.52|448.72|446.52|448.72|446.52|0
1626946600000|2021-07-22 09:36:40|448.91|446.71|448.91|446.71|448.91|446.71|448.91|446.71|0
1626946610000|2021-07-22 09:36:50|448.72|446.52|448.91|446.71|448.91|446.71|448.72|446.52|0
1626946630000|2021-07-22 09:37:10|448.72|446.52|448.91|446.71|448.91|446.71|448.72|446.52|0
1626946640000|2021-07-22 09:37:20|448.72|446.52|448.72|446.52|448.72|446.52|448.72|446.52|0
1626946650000|2021-07-22 09:37:30|448.91|446.71|448.9|446.7|448.91|446.71|448.72|446.52|0
1626946660000|2021-07-22 09:37:40|448.72|446.52|448.72|446.52|448.72|446.52|448.72|446.52|0
1626946670000|2021-07-22 09:37:50|448.81|446.61|448.9|446.7|448.9|446.7|448.81|446.61|0
1626946690000|2021-07-22 09:38:10|448.99|446.79|449.09|446.89|449.09|446.89|448.99|446.79|0
1626946700000|2021-07-22 09:38:20|448.9|446.7|449.09|446.89|449.09|446.89|448.9|446.7|0
1626946710000|2021-07-22 09:38:30|448.99|446.79|448.9|446.7|448.99|446.79|448.9|446.7|0
1626946750000|2021-07-22 09:39:10|448.99|446.79|448.9|446.7|449.09|446.89|448.9|446.7|0
1626946780000|2021-07-22 09:39:40|448.81|446.61|448.9|446.7|448.9|446.7|448.81|446.61|0
1626946790000|2021-07-22 09:39:50|448.81|446.61|448.9|446.7|448.9|446.7|448.81|446.61|0
1626946860000|2021-07-22 09:41:00|448.72|446.52|448.72|446.52|448.72|446.52|448.72|446.52|0
1626946880000|2021-07-22 09:41:20|448.9|446.7|448.72|446.52|448.9|446.7|448.72|446.52|0
1626946890000|2021-07-22 09:41:30|448.81|446.61|448.9|446.7|448.9|446.7|448.81|446.61|0
1626946910000|2021-07-22 09:41:50|448.81|446.61|448.9|446.7|448.9|446.7|448.81|446.61|0
1626946940000|2021-07-22 09:42:20|448.72|446.52|448.72|446.52|448.72|446.52|448.72|446.52|0
1626946980000|2021-07-22 09:43:00|448.9|446.7|448.9|446.7|448.9|446.7|448.9|446.7|0
1626946990000|2021-07-22 09:43:10|448.72|446.52|448.72|446.52|448.72|446.52|448.72|446.52|0
1626947010000|2021-07-22 09:43:30|448.9|446.7|448.9|446.7|448.9|446.7|448.9|446.7|0
1626947030000|2021-07-22 09:43:50|449.09|446.89|448.9|446.7|449.09|446.89|448.9|446.7|0
1626947040000|2021-07-22 09:44:00|449.09|446.89|449.09|446.89|449.09|446.89|449.09|446.89|0
1626947050000|2021-07-22 09:44:10|448.9|446.7|448.9|446.7|448.9|446.7|448.9|446.7|0
1626947070000|2021-07-22 09:44:30|449.09|446.89|449.09|446.89|449.09|446.89|449.09|446.89|0
1626947090000|2021-07-22 09:44:50|448.9|446.7|448.9|446.7|448.9|446.7|448.9|446.7|0
1626947100000|2021-07-22 09:45:00|448.8|446.6|448.71|446.51|448.8|446.6|448.71|446.51|0
1626947120000|2021-07-22 09:45:20|448.9|446.7|448.71|446.51|448.9|446.7|448.71|446.51|0
1626947130000|2021-07-22 09:45:30|448.9|446.7|448.9|446.7|448.9|446.7|448.9|446.7|0
1626947160000|2021-07-22 09:46:00|448.8|446.6|448.9|446.7|448.9|446.7|448.8|446.6|0
1626947210000|2021-07-22 09:46:50|449.09|446.89|449.09|446.89|449.09|446.89|449.09|446.89|0
1626947280000|2021-07-22 09:48:00|449.27|447.07|449.09|446.89|449.27|447.07|449.09|446.89|0
1626947290000|2021-07-22 09:48:10|449.27|447.07|449.27|447.07|449.27|447.07|449.27|447.07|0
1626947300000|2021-07-22 09:48:20|449.18|446.98|449.27|447.07|449.27|447.07|449.18|446.98|0
1626947380000|2021-07-22 09:49:40|449.46|447.26|449.27|447.07|449.46|447.26|449.27|447.07|0
1626947400000|2021-07-22 09:50:00|449.09|446.89|449.09|446.89|449.09|446.89|449.09|446.89|0
1626947410000|2021-07-22 09:50:10|449.27|447.07|449.27|447.07|449.27|447.07|449.27|447.07|0
1626947460000|2021-07-22 09:51:00|449.18|446.98|449.27|447.07|449.27|447.07|449.18|446.98|0
1626947470000|2021-07-22 09:51:10|449.46|447.26|449.46|447.26|449.46|447.26|449.46|447.26|0
1626947500000|2021-07-22 09:51:40|449.27|447.07|449.18|446.98|449.27|447.07|449.18|446.98|0
1626947510000|2021-07-22 09:51:50|449.09|446.89|449.27|447.07|449.27|447.07|449.09|446.89|0
1626947530000|2021-07-22 09:52:10|449.36|447.16|449.46|447.26|449.46|447.26|449.36|447.16|0
1626947550000|2021-07-22 09:52:30|449.27|447.07|449.36|447.16|449.36|447.16|449.27|447.07|0
1626947560000|2021-07-22 09:52:40|449.46|447.26|449.46|447.26|449.46|447.26|449.46|447.26|0
1626947570000|2021-07-22 09:52:50|449.27|447.07|449.27|447.07|449.27|447.07|449.27|447.07|0
1626947640000|2021-07-22 09:54:00|449.08|446.88|448.9|446.7|449.08|446.88|448.9|446.7|0
1626947680000|2021-07-22 09:54:40|448.99|446.79|449.08|446.88|449.08|446.88|448.99|446.79|0
1626947710000|2021-07-22 09:55:10|449.27|447.07|449.08|446.88|449.27|447.07|449.08|446.88|0
1626947750000|2021-07-22 09:55:50|449.17|446.97|449.27|447.07|449.27|447.07|449.08|446.88|0
1626947760000|2021-07-22 09:56:00|449.17|446.97|449.08|446.88|449.17|446.97|449.08|446.88|0
1626947810000|2021-07-22 09:56:50|448.9|446.7|448.9|446.7|448.9|446.7|448.9|446.7|0
1626947820000|2021-07-22 09:57:00|448.99|446.79|448.9|446.7|449.08|446.88|448.9|446.7|0
1626947860000|2021-07-22 09:57:40|448.71|446.51|448.71|446.51|448.71|446.51|448.71|446.51|0
1626947870000|2021-07-22 09:57:50|448.8|446.6|448.9|446.7|448.9|446.7|448.8|446.6|0
1626947880000|2021-07-22 09:58:00|448.71|446.51|448.71|446.51|448.8|446.6|448.71|446.51|0
1626947890000|2021-07-22 09:58:10|448.52|446.32|448.52|446.32|448.52|446.32|448.52|446.32|0
1626947900000|2021-07-22 09:58:20|448.42|446.22|448.52|446.32|448.52|446.32|448.42|446.22|0
1626947920000|2021-07-22 09:58:40|448.33|446.13|448.52|446.32|448.52|446.32|448.33|446.13|0
1626947930000|2021-07-22 09:58:50|448.33|446.13|448.52|446.32|448.52|446.32|448.33|446.13|0
1626947950000|2021-07-22 09:59:10|448.42|446.22|448.52|446.32|448.52|446.32|448.42|446.22|0
1626948000000|2021-07-22 10:00:00|448.33|446.13|448.33|446.13|448.33|446.13|448.33|446.13|0
1626948010000|2021-07-22 10:00:10|448.52|446.32|448.52|446.32|448.52|446.32|448.52|446.32|0
1626948020000|2021-07-22 10:00:20|448.33|446.13|448.33|446.13|448.33|446.13|448.33|446.13|0
1626948030000|2021-07-22 10:00:30|448.52|446.32|448.52|446.32|448.52|446.32|448.52|446.32|0
1626948050000|2021-07-22 10:00:50|448.42|446.22|448.52|446.32|448.52|446.32|448.42|446.22|0
1626948060000|2021-07-22 10:01:00|448.33|446.13|448.33|446.13|448.33|446.13|448.33|446.13|0
1626948070000|2021-07-22 10:01:10|448.52|446.32|448.52|446.32|448.52|446.32|448.52|446.32|0
1626948080000|2021-07-22 10:01:20|448.71|446.51|448.52|446.32|448.71|446.51|448.52|446.32|0
1626948100000|2021-07-22 10:01:40|448.71|446.51|448.52|446.32|448.71|446.51|448.52|446.32|0
1626948110000|2021-07-22 10:01:50|448.33|446.13|448.33|446.13|448.33|446.13|448.33|446.13|0
1626948120000|2021-07-22 10:02:00|448.42|446.22|448.33|446.13|448.42|446.22|448.33|446.13|0
1626948140000|2021-07-22 10:02:20|448.52|446.32|448.52|446.32|448.52|446.32|448.52|446.32|0
1626948170000|2021-07-22 10:02:50|448.33|446.13|448.33|446.13|448.33|446.13|448.33|446.13|0
1626948180000|2021-07-22 10:03:00|448.52|446.32|448.52|446.32|448.52|446.32|448.52|446.32|0
1626948190000|2021-07-22 10:03:10|448.33|446.13|448.33|446.13|448.33|446.13|448.33|446.13|0
1626948200000|2021-07-22 10:03:20|448.15|445.95|448.15|445.95|448.15|445.95|448.15|445.95|0
1626948210000|2021-07-22 10:03:30|448.33|446.13|448.33|446.13|448.33|446.13|448.33|446.13|0
1626948220000|2021-07-22 10:03:40|448.52|446.32|448.52|446.32|448.52|446.32|448.52|446.32|0
1626948240000|2021-07-22 10:04:00|448.71|446.51|448.71|446.51|448.71|446.51|448.71|446.51|0
1626948250000|2021-07-22 10:04:10|448.8|446.6|448.89|446.69|448.89|446.69|448.8|446.6|0
1626948310000|2021-07-22 10:05:10|448.71|446.51|448.71|446.51|448.71|446.51|448.71|446.51|0
1626948330000|2021-07-22 10:05:30|448.89|446.69|448.71|446.51|448.89|446.69|448.71|446.51|0
1626948350000|2021-07-22 10:05:50|448.52|446.32|448.52|446.32|448.52|446.32|448.52|446.32|0
1626948370000|2021-07-22 10:06:10|448.42|446.22|448.52|446.32|448.52|446.32|448.42|446.22|0
1626948380000|2021-07-22 10:06:20|448.33|446.13|448.33|446.13|448.33|446.13|448.33|446.13|0
1626948410000|2021-07-22 10:06:50|448.14|445.94|448.14|445.94|448.14|445.94|448.14|445.94|0
1626948440000|2021-07-22 10:07:20|447.96|445.76|447.96|445.76|447.96|445.76|447.96|445.76|0
1626948460000|2021-07-22 10:07:40|447.77|445.57|447.77|445.57|447.86|445.66|447.77|445.57|0
1626948480000|2021-07-22 10:08:00|447.58|445.38|447.58|445.38|447.58|445.38|447.58|445.38|0
1626948490000|2021-07-22 10:08:10|447.02|444.82|447.02|444.82|447.02|444.82|447.02|444.82|0
1626948500000|2021-07-22 10:08:20|447.11|444.91|447.21|445.01|447.21|445.01|447.11|444.91|0
1626948510000|2021-07-22 10:08:30|447.3|445.1|447.3|445.1|447.3|445.1|447.3|445.1|0
1626948520000|2021-07-22 10:08:40|447.21|445.01|447.4|445.2|447.4|445.2|447.21|445.01|0
1626948540000|2021-07-22 10:09:00|447.58|445.38|447.49|445.29|447.58|445.38|447.4|445.2|0
1626948550000|2021-07-22 10:09:10|447.58|445.38|447.58|445.38|447.58|445.38|447.58|445.38|0
1626948560000|2021-07-22 10:09:20|447.77|445.57|447.58|445.38|447.77|445.57|447.58|445.38|0
1626948570000|2021-07-22 10:09:30|447.4|445.2|447.58|445.38|447.58|445.38|447.4|445.2|0
1626948590000|2021-07-22 10:09:50|447.4|445.2|447.4|445.2|447.4|445.2|447.4|445.2|0
1626948600000|2021-07-22 10:10:00|447.58|445.38|447.58|445.38|447.58|445.38|447.58|445.38|0
1626948610000|2021-07-22 10:10:10|447.77|445.57|447.77|445.57|447.77|445.57|447.77|445.57|0
1626948620000|2021-07-22 10:10:20|447.67|445.47|447.58|445.38|447.67|445.47|447.58|445.38|0
1626948630000|2021-07-22 10:10:30|447.77|445.57|447.77|445.57|447.96|445.76|447.77|445.57|0
1626948640000|2021-07-22 10:10:40|447.86|445.66|447.77|445.57|447.96|445.76|447.77|445.57|0
1626948650000|2021-07-22 10:10:50|447.96|445.76|447.77|445.57|447.96|445.76|447.58|445.38|0
1626948660000|2021-07-22 10:11:00|447.67|445.47|447.58|445.38|447.67|445.47|447.58|445.38|0
1626948700000|2021-07-22 10:11:40|447.77|445.57|447.77|445.57|447.77|445.57|447.77|445.57|0
1626948710000|2021-07-22 10:11:50|447.58|445.38|447.77|445.57|447.77|445.57|447.58|445.38|0
1626948720000|2021-07-22 10:12:00|447.67|445.47|447.67|445.47|447.67|445.47|447.67|445.47|0
1626948730000|2021-07-22 10:12:10|447.58|445.38|447.77|445.57|447.77|445.57|447.58|445.38|0
1626948740000|2021-07-22 10:12:20|447.58|445.38|447.58|445.38|447.58|445.38|447.58|445.38|0
1626948750000|2021-07-22 10:12:30|447.67|445.47|447.77|445.57|447.77|445.57|447.67|445.47|0
1626948760000|2021-07-22 10:12:40|447.95|445.75|447.95|445.75|447.95|445.75|447.95|445.75|0
1626948780000|2021-07-22 10:13:00|448.14|445.94|448.14|445.94|448.14|445.94|447.95|445.75|0
1626948810000|2021-07-22 10:13:30|448.23|446.03|448.33|446.13|448.51|446.31|448.23|446.03|0
1626948820000|2021-07-22 10:13:40|448.14|445.94|448.14|445.94|448.14|445.94|448.14|445.94|0
1626948840000|2021-07-22 10:14:00|448.33|446.13|448.33|446.13|448.33|446.13|448.33|446.13|0
1626948850000|2021-07-22 10:14:10|448.14|445.94|448.33|446.13|448.33|446.13|448.14|445.94|0
1626948930000|2021-07-22 10:15:30|448.51|446.31|448.33|446.13|448.51|446.31|448.33|446.13|0
1626948960000|2021-07-22 10:16:00|448.51|446.31|448.51|446.31|448.51|446.31|448.51|446.31|0
1626948970000|2021-07-22 10:16:10|448.42|446.22|448.33|446.13|448.42|446.22|448.33|446.13|0
1626949020000|2021-07-22 10:17:00|448.14|445.94|448.14|445.94|448.14|445.94|448.14|445.94|0
1626949030000|2021-07-22 10:17:10|448.33|446.13|448.33|446.13|448.33|446.13|448.33|446.13|0
1626949040000|2021-07-22 10:17:20|448.51|446.31|448.33|446.13|448.51|446.31|448.33|446.13|0
1626949050000|2021-07-22 10:17:30|448.14|445.94|448.14|445.94|448.33|446.13|448.14|445.94|0
1626949060000|2021-07-22 10:17:40|448.33|446.13|448.14|445.94|448.33|446.13|448.14|445.94|0
1626949070000|2021-07-22 10:17:50|448.33|446.13|448.33|446.13|448.33|446.13|448.33|446.13|0
1626949080000|2021-07-22 10:18:00|448.14|445.94|448.04|445.84|448.14|445.94|447.95|445.75|0
1626949090000|2021-07-22 10:18:10|447.95|445.75|447.77|445.57|447.95|445.75|447.77|445.57|0
1626949120000|2021-07-22 10:18:40|447.58|445.38|447.58|445.38|447.58|445.38|447.58|445.38|0
1626949130000|2021-07-22 10:18:50|447.77|445.57|447.77|445.57|447.77|445.57|447.77|445.57|0
1626949140000|2021-07-22 10:19:00|447.95|445.75|447.95|445.75|447.95|445.75|447.95|445.75|0
1626949150000|2021-07-22 10:19:10|448.14|445.94|448.14|445.94|448.14|445.94|448.14|445.94|0
1626949170000|2021-07-22 10:19:30|448.04|445.84|448.14|445.94|448.14|445.94|447.95|445.75|0
1626949180000|2021-07-22 10:19:40|448.33|446.13|448.23|446.03|448.33|446.13|448.14|445.94|0
1626949190000|2021-07-22 10:19:50|448.33|446.13|448.33|446.13|448.33|446.13|448.33|446.13|0
1626949200000|2021-07-22 10:20:00|448.14|445.94|448.23|446.03|448.33|446.13|448.14|445.94|0
1626949210000|2021-07-22 10:20:10|448.33|446.13|448.14|445.94|448.33|446.13|448.14|445.94|0
1626949220000|2021-07-22 10:20:20|448.32|446.12|448.14|445.94|448.32|446.12|448.14|445.94|0
1626949230000|2021-07-22 10:20:30|448.32|446.12|448.32|446.12|448.32|446.12|448.32|446.12|0
1626949240000|2021-07-22 10:20:40|448.14|445.94|448.14|445.94|448.14|445.94|448.14|445.94|0
1626949250000|2021-07-22 10:20:50|448.23|446.03|448.14|445.94|448.23|446.03|448.14|445.94|0
1626949260000|2021-07-22 10:21:00|447.95|445.75|448.14|445.94|448.14|445.94|447.95|445.75|0
1626949270000|2021-07-22 10:21:10|448.23|446.03|448.32|446.12|448.32|446.12|448.14|445.94|0
1626949290000|2021-07-22 10:21:30|448.51|446.31|448.51|446.31|448.51|446.31|448.51|446.31|0
1626949300000|2021-07-22 10:21:40|448.32|446.12|448.51|446.31|448.51|446.31|448.32|446.12|0
1626949320000|2021-07-22 10:22:00|448.32|446.12|448.32|446.12|448.32|446.12|448.32|446.12|0
1626949340000|2021-07-22 10:22:20|448.51|446.31|448.51|446.31|448.51|446.31|448.51|446.31|0
1626949370000|2021-07-22 10:22:50|448.7|446.5|448.7|446.5|448.7|446.5|448.7|446.5|0
1626949400000|2021-07-22 10:23:20|448.51|446.31|448.51|446.31|448.51|446.31|448.51|446.31|0
1626949420000|2021-07-22 10:23:40|448.32|446.12|448.51|446.31|448.51|446.31|448.32|446.12|0
1626949430000|2021-07-22 10:23:50|448.6|446.4|448.6|446.4|448.6|446.4|448.6|446.4|0
1626949440000|2021-07-22 10:24:00|448.51|446.31|448.51|446.31|448.51|446.31|448.51|446.31|0
1626949500000|2021-07-22 10:25:00|448.32|446.12|448.32|446.12|448.32|446.12|448.32|446.12|0
1626949650000|2021-07-22 10:27:30|448.51|446.31|448.51|446.31|448.51|446.31|448.51|446.31|0
1626949670000|2021-07-22 10:27:50|448.32|446.12|448.32|446.12|448.41|446.21|448.32|446.12|0
1626949680000|2021-07-22 10:28:00|448.41|446.21|448.51|446.31|448.51|446.31|448.41|446.21|0
1626949690000|2021-07-22 10:28:10|448.41|446.21|448.32|446.12|448.41|446.21|448.32|446.12|0
1626949770000|2021-07-22 10:29:30|448.13|445.93|448.13|445.93|448.13|445.93|448.13|445.93|0
1626949780000|2021-07-22 10:29:40|448.32|446.12|448.32|446.12|448.32|446.12|448.32|446.12|0
1626949810000|2021-07-22 10:30:10|448.51|446.31|448.51|446.31|448.51|446.31|448.51|446.31|0
1626949820000|2021-07-22 10:30:20|448.32|446.12|448.32|446.12|448.32|446.12|448.32|446.12|0
1626949830000|2021-07-22 10:30:30|448.41|446.21|448.32|446.12|448.41|446.21|448.32|446.12|0
1626949860000|2021-07-22 10:31:00|448.51|446.31|448.51|446.31|448.51|446.31|448.51|446.31|0
1626949880000|2021-07-22 10:31:20|448.69|446.49|448.6|446.4|448.69|446.49|448.6|446.4|0
1626949890000|2021-07-22 10:31:30|448.51|446.31|448.51|446.31|448.6|446.4|448.51|446.31|0
1626949900000|2021-07-22 10:31:40|448.6|446.4|448.6|446.4|448.6|446.4|448.6|446.4|0
1626949910000|2021-07-22 10:31:50|448.51|446.31|448.69|446.49|448.69|446.49|448.51|446.31|0
1626949950000|2021-07-22 10:32:30|448.51|446.31|448.51|446.31|448.51|446.31|448.51|446.31|0
1626949970000|2021-07-22 10:32:50|448.69|446.49|448.69|446.49|448.69|446.49|448.69|446.49|0
1626949980000|2021-07-22 10:33:00|448.51|446.31|448.51|446.31|448.51|446.31|448.51|446.31|0
1626950030000|2021-07-22 10:33:50|448.6|446.4|448.51|446.31|448.6|446.4|448.51|446.31|0
1626950050000|2021-07-22 10:34:10|448.69|446.49|448.69|446.49|448.69|446.49|448.69|446.49|0
1626950070000|2021-07-22 10:34:30|448.88|446.68|448.88|446.68|448.88|446.68|448.69|446.49|0
1626950080000|2021-07-22 10:34:40|448.69|446.49|448.69|446.49|448.69|446.49|448.69|446.49|0
1626950120000|2021-07-22 10:35:20|448.88|446.68|448.88|446.68|448.88|446.68|448.88|446.68|0
1626950150000|2021-07-22 10:35:50|448.69|446.49|448.88|446.68|448.88|446.68|448.69|446.49|0
1626950160000|2021-07-22 10:36:00|448.97|446.77|448.88|446.68|448.97|446.77|448.88|446.68|0
1626950180000|2021-07-22 10:36:20|449.07|446.87|448.97|446.77|449.07|446.87|448.97|446.77|0
1626950190000|2021-07-22 10:36:30|448.88|446.68|449.06|446.86|449.07|446.87|448.88|446.68|0
1626950200000|2021-07-22 10:36:40|448.97|446.77|448.88|446.68|449.06|446.86|448.88|446.68|0
1626950220000|2021-07-22 10:37:00|449.06|446.86|449.06|446.86|449.06|446.86|449.06|446.86|0
1626950230000|2021-07-22 10:37:10|448.97|446.77|448.88|446.68|448.97|446.77|448.88|446.68|0
1626950270000|2021-07-22 10:37:50|449.06|446.86|449.06|446.86|449.06|446.86|449.06|446.86|0
1626950280000|2021-07-22 10:38:00|448.88|446.68|448.88|446.68|448.88|446.68|448.88|446.68|0
1626950290000|2021-07-22 10:38:10|448.78|446.58|448.88|446.68|448.88|446.68|448.69|446.49|0
1626950320000|2021-07-22 10:38:40|449.06|446.86|449.06|446.86|449.06|446.86|449.06|446.86|0
1626950340000|2021-07-22 10:39:00|448.88|446.68|448.69|446.49|448.88|446.68|448.69|446.49|0
1626950350000|2021-07-22 10:39:10|448.59|446.39|448.59|446.39|448.59|446.39|448.59|446.39|0
1626950360000|2021-07-22 10:39:20|448.5|446.3|448.69|446.49|448.69|446.49|448.5|446.3|0
1626950380000|2021-07-22 10:39:40|448.5|446.3|448.5|446.3|448.5|446.3|448.5|446.3|0
1626950410000|2021-07-22 10:40:10|448.69|446.49|448.69|446.49|448.69|446.49|448.69|446.49|0
1626950470000|2021-07-22 10:41:10|448.88|446.68|448.69|446.49|448.88|446.68|448.69|446.49|0
1626950490000|2021-07-22 10:41:30|448.88|446.68|448.88|446.68|448.88|446.68|448.88|446.68|0
1626950510000|2021-07-22 10:41:50|448.69|446.49|448.69|446.49|448.69|446.49|448.69|446.49|0
1626950520000|2021-07-22 10:42:00|448.88|446.68|448.88|446.68|448.88|446.68|448.88|446.68|0
1626950540000|2021-07-22 10:42:20|448.97|446.77|448.97|446.77|448.97|446.77|448.97|446.77|0
1626950550000|2021-07-22 10:42:30|449.06|446.86|449.06|446.86|449.06|446.86|449.06|446.86|0
1626950580000|2021-07-22 10:43:00|448.88|446.68|448.88|446.68|448.88|446.68|448.88|446.68|0
1626950590000|2021-07-22 10:43:10|449.06|446.86|449.06|446.86|449.06|446.86|449.06|446.86|0
1626950600000|2021-07-22 10:43:20|449.25|447.05|449.25|447.05|449.25|447.05|449.25|447.05|0
1626950630000|2021-07-22 10:43:50|449.44|447.24|449.44|447.24|449.44|447.24|449.44|447.24|0
1626950640000|2021-07-22 10:44:00|449.25|447.05|449.44|447.24|449.44|447.24|449.25|447.05|0
1626950660000|2021-07-22 10:44:20|449.25|447.05|449.25|447.05|449.25|447.05|449.25|447.05|0
1626950680000|2021-07-22 10:44:40|449.44|447.24|449.44|447.24|449.44|447.24|449.44|447.24|0
1626950700000|2021-07-22 10:45:00|449.62|447.42|449.62|447.42|449.62|447.42|449.62|447.42|0
1626950710000|2021-07-22 10:45:10|449.44|447.24|449.25|447.05|449.44|447.24|449.25|447.05|0
1626950720000|2021-07-22 10:45:20|449.06|446.86|449.06|446.86|449.06|446.86|449.06|446.86|0
1626950730000|2021-07-22 10:45:30|449.15|446.95|449.25|447.05|449.25|447.05|449.15|446.95|0
1626950760000|2021-07-22 10:46:00|449.43|447.23|449.43|447.23|449.43|447.23|449.43|447.23|0
1626950820000|2021-07-22 10:47:00|449.52|447.32|449.43|447.23|449.62|447.42|449.43|447.23|0
1626950830000|2021-07-22 10:47:10|449.62|447.42|449.43|447.23|449.62|447.42|449.43|447.23|0
1626950860000|2021-07-22 10:47:40|449.62|447.42|449.81|447.61|449.81|447.61|449.62|447.42|0
1626950870000|2021-07-22 10:47:50|449.62|447.42|449.62|447.42|449.62|447.42|449.62|447.42|0
1626950900000|2021-07-22 10:48:20|449.81|447.61|449.71|447.51|449.81|447.61|449.71|447.51|0
1626950910000|2021-07-22 10:48:30|449.62|447.42|449.62|447.42|449.62|447.42|449.62|447.42|0
1626950930000|2021-07-22 10:48:50|449.71|447.51|449.81|447.61|449.81|447.61|449.71|447.51|0
1626950940000|2021-07-22 10:49:00|449.62|447.42|449.62|447.42|449.62|447.42|449.62|447.42|0
1626950950000|2021-07-22 10:49:10|449.81|447.61|449.81|447.61|449.81|447.61|449.81|447.61|0
1626950980000|2021-07-22 10:49:40|449.99|447.79|449.99|447.79|449.99|447.79|449.99|447.79|0
1626951010000|2021-07-22 10:50:10|450.18|447.98|450.18|447.98|450.18|447.98|450.18|447.98|0
1626951060000|2021-07-22 10:51:00|449.99|447.79|449.99|447.79|449.99|447.79|449.99|447.79|0
1626951080000|2021-07-22 10:51:20|450.18|447.98|450.18|447.98|450.18|447.98|450.18|447.98|0
1626951090000|2021-07-22 10:51:30|450.37|448.17|450.18|447.98|450.37|448.17|450.18|447.98|0
1626951100000|2021-07-22 10:51:40|449.99|447.79|449.99|447.79|449.99|447.79|449.99|447.79|0
1626951110000|2021-07-22 10:51:50|450.08|447.88|450.18|447.98|450.18|447.98|450.08|447.88|0
1626951120000|2021-07-22 10:52:00|450.08|447.88|449.99|447.79|450.08|447.88|449.99|447.79|0
1626951130000|2021-07-22 10:52:10|450.08|447.88|450.18|447.98|450.18|447.98|450.08|447.88|0
1626951170000|2021-07-22 10:52:50|450.27|448.07|450.37|448.17|450.37|448.17|450.27|448.07|0
1626951180000|2021-07-22 10:53:00|450.18|447.98|450.18|447.98|450.18|447.98|450.18|447.98|0
1626951190000|2021-07-22 10:53:10|450.37|448.17|450.37|448.17|450.37|448.17|450.37|448.17|0
1626951250000|2021-07-22 10:54:10|450.55|448.35|450.55|448.35|450.55|448.35|450.55|448.35|0
1626951260000|2021-07-22 10:54:20|450.37|448.17|450.37|448.17|450.37|448.17|450.37|448.17|0
1626951280000|2021-07-22 10:54:40|450.55|448.35|450.55|448.35|450.55|448.35|450.37|448.17|0
1626951290000|2021-07-22 10:54:50|450.64|448.44|450.74|448.54|450.74|448.54|450.64|448.44|0
1626951300000|2021-07-22 10:55:00|450.55|448.35|450.55|448.35|450.55|448.35|450.55|448.35|0
1626951310000|2021-07-22 10:55:10|450.46|448.26|450.37|448.17|450.46|448.26|450.27|448.07|0
1626951320000|2021-07-22 10:55:20|450.18|447.98|450.18|447.98|450.18|447.98|450.18|447.98|0
1626951340000|2021-07-22 10:55:40|450.27|448.07|450.18|447.98|450.27|448.07|450.18|447.98|0
1626951350000|2021-07-22 10:55:50|450.27|448.07|450.27|448.07|450.27|448.07|450.27|448.07|0
1626951360000|2021-07-22 10:56:00|450.18|447.98|450.37|448.17|450.37|448.17|450.18|447.98|0
1626951390000|2021-07-22 10:56:30|450.18|447.98|450.18|447.98|450.18|447.98|450.18|447.98|0
1626951400000|2021-07-22 10:56:40|449.99|447.79|449.99|447.79|449.99|447.79|449.99|447.79|0
1626951420000|2021-07-22 10:57:00|449.8|447.6|449.99|447.79|449.99|447.79|449.8|447.6|0
1626951440000|2021-07-22 10:57:20|450.18|447.98|450.36|448.16|450.36|448.16|450.18|447.98|0
1626951450000|2021-07-22 10:57:30|450.18|447.98|450.18|447.98|450.18|447.98|450.18|447.98|0
1626951480000|2021-07-22 10:58:00|449.99|447.79|450.18|447.98|450.18|447.98|449.99|447.79|0
1626951500000|2021-07-22 10:58:20|450.36|448.16|449.99|447.79|450.36|448.16|449.99|447.79|0
1626951520000|2021-07-22 10:58:40|449.89|447.69|449.8|447.6|449.89|447.69|449.8|447.6|0
1626951550000|2021-07-22 10:59:10|449.62|447.42|449.8|447.6|449.8|447.6|449.62|447.42|0
1626951580000|2021-07-22 10:59:40|449.62|447.42|449.62|447.42|449.62|447.42|449.62|447.42|0
1626951590000|2021-07-22 10:59:50|449.8|447.6|449.71|447.51|449.8|447.6|449.71|447.51|0
1626951600000|2021-07-22 11:00:00|449.62|447.42|449.24|447.04|449.62|447.42|449.24|447.04|0
1626951620000|2021-07-22 11:00:20|449.33|447.13|449.43|447.23|449.43|447.23|449.33|447.13|0
1626951630000|2021-07-22 11:00:30|449.24|447.04|449.24|447.04|449.24|447.04|449.24|447.04|0
1626951640000|2021-07-22 11:00:40|449.05|446.85|448.87|446.67|449.05|446.85|448.87|446.67|0
1626951660000|2021-07-22 11:01:00|449.05|446.85|449.05|446.85|449.05|446.85|449.05|446.85|0
1626951680000|2021-07-22 11:01:20|449.24|447.04|449.43|447.23|449.43|447.23|449.24|447.04|0
1626951700000|2021-07-22 11:01:40|449.24|447.04|449.24|447.04|449.24|447.04|449.24|447.04|0
1626951740000|2021-07-22 11:02:20|449.05|446.85|449.05|446.85|449.05|446.85|449.05|446.85|0
1626951750000|2021-07-22 11:02:30|449.24|447.04|449.05|446.85|449.24|447.04|449.05|446.85|0
1626951760000|2021-07-22 11:02:40|448.87|446.67|448.87|446.67|448.87|446.67|448.87|446.67|0
1626951770000|2021-07-22 11:02:50|449.05|446.85|449.05|446.85|449.05|446.85|449.05|446.85|0
1626951790000|2021-07-22 11:03:10|448.87|446.67|448.87|446.67|448.87|446.67|448.87|446.67|0
1626951810000|2021-07-22 11:03:30|449.05|446.85|448.87|446.67|449.05|446.85|448.87|446.67|0
1626951820000|2021-07-22 11:03:40|449.05|446.85|449.05|446.85|449.05|446.85|449.05|446.85|0
1626951830000|2021-07-22 11:03:50|448.87|446.67|448.87|446.67|448.87|446.67|448.87|446.67|0
1626951840000|2021-07-22 11:04:00|448.68|446.48|448.68|446.48|448.68|446.48|448.68|446.48|0
1626951890000|2021-07-22 11:04:50|448.49|446.29|448.49|446.29|448.49|446.29|448.49|446.29|0
1626951900000|2021-07-22 11:05:00|448.3|446.1|448.3|446.1|448.3|446.1|448.3|446.1|0
1626951910000|2021-07-22 11:05:10|448.49|446.29|448.3|446.1|448.49|446.29|448.3|446.1|0
1626951920000|2021-07-22 11:05:20|448.49|446.29|448.49|446.29|448.49|446.29|448.49|446.29|0
1626951930000|2021-07-22 11:05:30|448.3|446.1|448.49|446.29|448.49|446.29|448.3|446.1|0
1626951950000|2021-07-22 11:05:50|448.3|446.1|448.3|446.1|448.3|446.1|448.12|445.92|0
1626951980000|2021-07-22 11:06:20|448.49|446.29|448.49|446.29|448.49|446.29|448.49|446.29|0
1626952000000|2021-07-22 11:06:40|448.3|446.1|448.12|445.92|448.3|446.1|448.12|445.92|0
1626952010000|2021-07-22 11:06:50|448.3|446.1|448.3|446.1|448.3|446.1|448.3|446.1|0
1626952140000|2021-07-22 11:09:00|448.49|446.29|448.49|446.29|448.49|446.29|448.49|446.29|0
1626952190000|2021-07-22 11:09:50|448.58|446.38|448.58|446.38|448.58|446.38|448.58|446.38|0
1626952200000|2021-07-22 11:10:00|448.68|446.48|448.3|446.1|448.68|446.48|448.3|446.1|0
1626952250000|2021-07-22 11:10:50|448.12|445.92|448.12|445.92|448.12|445.92|448.12|445.92|0
1626952260000|2021-07-22 11:11:00|448.11|445.91|448.11|445.91|448.11|445.91|448.11|445.91|0
1626952270000|2021-07-22 11:11:10|447.93|445.73|447.93|445.73|447.93|445.73|447.93|445.73|0
1626952280000|2021-07-22 11:11:20|447.74|445.54|447.74|445.54|447.74|445.54|447.74|445.54|0
1626952290000|2021-07-22 11:11:30|447.55|445.35|447.55|445.35|447.55|445.35|447.55|445.35|0
1626952300000|2021-07-22 11:11:40|447.74|445.54|447.74|445.54|447.74|445.54|447.74|445.54|0
1626952320000|2021-07-22 11:12:00|447.93|445.73|447.93|445.73|447.93|445.73|447.93|445.73|0
1626952360000|2021-07-22 11:12:40|447.83|445.63|447.93|445.73|447.93|445.73|447.83|445.63|0
1626952370000|2021-07-22 11:12:50|448.11|445.91|448.11|445.91|448.11|445.91|448.11|445.91|0
1626952400000|2021-07-22 11:13:20|447.93|445.73|447.93|445.73|447.93|445.73|447.93|445.73|0
1626952410000|2021-07-22 11:13:30|448.02|445.82|447.93|445.73|448.02|445.82|447.93|445.73|0
1626952430000|2021-07-22 11:13:50|448.11|445.91|448.11|445.91|448.11|445.91|448.11|445.91|0
1626952440000|2021-07-22 11:14:00|448.02|445.82|447.93|445.73|448.02|445.82|447.93|445.73|0
1626952450000|2021-07-22 11:14:10|448.11|445.91|448.11|445.91|448.11|445.91|448.11|445.91|0
1626952460000|2021-07-22 11:14:20|448.3|446.1|448.3|446.1|448.3|446.1|448.3|446.1|0
1626952480000|2021-07-22 11:14:40|448.49|446.29|448.49|446.29|448.49|446.29|448.49|446.29|0
1626952490000|2021-07-22 11:14:50|448.3|446.1|448.3|446.1|448.3|446.1|448.3|446.1|0
1626952500000|2021-07-22 11:15:00|447.93|445.73|447.93|445.73|447.93|445.73|447.93|445.73|0
1626952520000|2021-07-22 11:15:20|448.02|445.82|448.11|445.91|448.11|445.91|448.02|445.82|0
1626952530000|2021-07-22 11:15:30|448.3|446.1|448.3|446.1|448.3|446.1|448.3|446.1|0
1626952540000|2021-07-22 11:15:40|448.11|445.91|448.11|445.91|448.11|445.91|448.11|445.91|0
1626952570000|2021-07-22 11:16:10|448.2|446|448.3|446.1|448.3|446.1|448.2|446|0
1626952600000|2021-07-22 11:16:40|448.49|446.29|448.49|446.29|448.49|446.29|448.49|446.29|0
1626952610000|2021-07-22 11:16:50|448.3|446.1|448.3|446.1|448.3|446.1|448.3|446.1|0
1626952640000|2021-07-22 11:17:20|448.11|445.91|448.11|445.91|448.11|445.91|448.11|445.91|0
1626952650000|2021-07-22 11:17:30|448.3|446.1|448.39|446.19|448.49|446.29|448.3|446.1|0
1626952660000|2021-07-22 11:17:40|448.3|446.1|448.3|446.1|448.3|446.1|448.3|446.1|0
1626952670000|2021-07-22 11:17:50|448.39|446.19|448.3|446.1|448.39|446.19|448.3|446.1|0
1626952690000|2021-07-22 11:18:10|448.11|445.91|448.11|445.91|448.11|445.91|448.11|445.91|0
1626952700000|2021-07-22 11:18:20|447.92|445.72|447.92|445.72|447.92|445.72|447.92|445.72|0
1626952710000|2021-07-22 11:18:30|448.11|445.91|447.92|445.72|448.11|445.91|447.92|445.72|0
1626952730000|2021-07-22 11:18:50|447.74|445.54|447.74|445.54|447.74|445.54|447.55|445.35|0
1626952740000|2021-07-22 11:19:00|447.55|445.35|447.55|445.35|447.55|445.35|447.55|445.35|0
1626952760000|2021-07-22 11:19:20|447.36|445.16|447.36|445.16|447.36|445.16|447.36|445.16|0
1626952770000|2021-07-22 11:19:30|447.55|445.35|447.55|445.35|447.55|445.35|447.55|445.35|0
1626952790000|2021-07-22 11:19:50|447.36|445.16|447.36|445.16|447.36|445.16|447.36|445.16|0
1626952800000|2021-07-22 11:20:00|447.55|445.35|447.55|445.35|447.55|445.35|447.55|445.35|0
1626952820000|2021-07-22 11:20:20|447.36|445.16|447.36|445.16|447.36|445.16|447.36|445.16|0
1626952840000|2021-07-22 11:20:40|447.18|444.98|447.18|444.98|447.18|444.98|447.18|444.98|0
1626952850000|2021-07-22 11:20:50|447.36|445.16|447.36|445.16|447.36|445.16|447.36|445.16|0
1626952870000|2021-07-22 11:21:10|447.18|444.98|447.18|444.98|447.18|444.98|447.18|444.98|0
1626952900000|2021-07-22 11:21:40|447.08|444.88|447.08|444.88|447.08|444.88|447.08|444.88|0
1626952910000|2021-07-22 11:21:50|447.18|444.98|447.18|444.98|447.18|444.98|447.18|444.98|0
1626952940000|2021-07-22 11:22:20|447.08|444.88|447.08|444.88|447.08|444.88|447.08|444.88|0
1626952950000|2021-07-22 11:22:30|447.18|444.98|447.18|444.98|447.18|444.98|447.18|444.98|0
1626952980000|2021-07-22 11:23:00|447.08|444.88|447.08|444.88|447.08|444.88|447.08|444.88|0
1626952990000|2021-07-22 11:23:10|447.18|444.98|447.36|445.16|447.36|445.16|447.18|444.98|0
1626953020000|2021-07-22 11:23:40|447.18|444.98|446.99|444.79|447.18|444.98|446.99|444.79|0
1626953030000|2021-07-22 11:23:50|447.08|444.88|447.18|444.98|447.18|444.98|447.08|444.88|0
1626953120000|2021-07-22 11:25:20|447.17|444.97|446.8|444.6|447.17|444.97|446.8|444.6|0
1626953150000|2021-07-22 11:25:50|446.62|444.42|446.24|444.04|446.62|444.42|446.24|444.04|0
1626953170000|2021-07-22 11:26:10|446.43|444.23|446.43|444.23|446.43|444.23|446.43|444.23|0
1626953180000|2021-07-22 11:26:20|446.24|444.04|446.24|444.04|446.24|444.04|446.24|444.04|0
1626953190000|2021-07-22 11:26:30|446.43|444.23|446.43|444.23|446.43|444.23|446.43|444.23|0
1626953200000|2021-07-22 11:26:40|446.61|444.41|446.61|444.41|446.61|444.41|446.43|444.23|0
1626953210000|2021-07-22 11:26:50|446.43|444.23|446.24|444.04|446.43|444.23|446.24|444.04|0
1626953220000|2021-07-22 11:27:00|446.14|443.94|446.06|443.86|446.14|443.94|446.06|443.86|0
1626953230000|2021-07-22 11:27:10|446.24|444.04|446.24|444.04|446.24|444.04|446.24|444.04|0
1626953270000|2021-07-22 11:27:50|446.14|443.94|446.24|444.04|446.24|444.04|446.14|443.94|0
1626953280000|2021-07-22 11:28:00|446.05|443.85|446.05|443.85|446.05|443.85|446.05|443.85|0
1626953320000|2021-07-22 11:28:40|446.24|444.04|446.24|444.04|446.24|444.04|446.24|444.04|0
1626953400000|2021-07-22 11:30:00|446.05|443.85|446.24|444.04|446.24|444.04|446.05|443.85|0
1626953460000|2021-07-22 11:31:00|446.43|444.23|446.24|444.04|446.43|444.23|446.24|444.04|0
1626953480000|2021-07-22 11:31:20|446.43|444.23|446.43|444.23|446.43|444.23|446.43|444.23|0
1626953520000|2021-07-22 11:32:00|446.61|444.41|446.61|444.41|446.61|444.41|446.61|444.41|0
1626953530000|2021-07-22 11:32:10|446.43|444.23|446.43|444.23|446.43|444.23|446.43|444.23|0
1626953540000|2021-07-22 11:32:20|446.61|444.41|446.61|444.41|446.61|444.41|446.61|444.41|0
1626953560000|2021-07-22 11:32:40|446.8|444.6|446.8|444.6|446.8|444.6|446.8|444.6|0
1626953570000|2021-07-22 11:32:50|446.89|444.69|446.98|444.78|446.98|444.78|446.89|444.69|0
1626953590000|2021-07-22 11:33:10|446.8|444.6|446.8|444.6|446.98|444.78|446.8|444.6|0
1626953600000|2021-07-22 11:33:20|446.89|444.69|446.8|444.6|446.89|444.69|446.8|444.6|0
1626953630000|2021-07-22 11:33:50|446.98|444.78|446.98|444.78|446.98|444.78|446.98|444.78|0
1626953640000|2021-07-22 11:34:00|447.17|444.97|447.17|444.97|447.17|444.97|447.17|444.97|0
1626953650000|2021-07-22 11:34:10|447.36|445.16|447.26|445.06|447.36|445.16|447.17|444.97|0
1626953660000|2021-07-22 11:34:20|447.17|444.97|447.36|445.16|447.36|445.16|447.17|444.97|0
1626953710000|2021-07-22 11:35:10|447.17|444.97|447.17|444.97|447.17|444.97|447.17|444.97|0
1626953720000|2021-07-22 11:35:20|447.36|445.16|447.36|445.16|447.36|445.16|447.36|445.16|0
1626953730000|2021-07-22 11:35:30|447.54|445.34|447.54|445.34|447.54|445.34|447.54|445.34|0
1626953740000|2021-07-22 11:35:40|447.45|445.25|447.36|445.16|447.54|445.34|447.36|445.16|0
1626953750000|2021-07-22 11:35:50|447.45|445.25|447.36|445.16|447.45|445.25|447.36|445.16|0
1626953760000|2021-07-22 11:36:00|447.26|445.06|446.98|444.78|447.26|445.06|446.98|444.78|0
1626953770000|2021-07-22 11:36:10|446.8|444.6|446.98|444.78|446.98|444.78|446.8|444.6|0
1626953840000|2021-07-22 11:37:20|446.8|444.6|446.8|444.6|446.8|444.6|446.8|444.6|0
1626953850000|2021-07-22 11:37:30|446.61|444.41|446.61|444.41|446.61|444.41|446.61|444.41|0
1626953880000|2021-07-22 11:38:00|446.8|444.6|446.8|444.6|446.8|444.6|446.8|444.6|0
1626953890000|2021-07-22 11:38:10|446.98|444.78|446.98|444.78|446.98|444.78|446.98|444.78|0
1626953900000|2021-07-22 11:38:20|446.8|444.6|446.8|444.6|446.8|444.6|446.8|444.6|0
1626953910000|2021-07-22 11:38:30|446.98|444.78|446.8|444.6|446.98|444.78|446.8|444.6|0
1626953930000|2021-07-22 11:38:50|446.98|444.78|446.98|444.78|446.98|444.78|446.8|444.6|0
1626953940000|2021-07-22 11:39:00|447.07|444.87|447.07|444.87|447.07|444.87|446.98|444.78|0
1626953950000|2021-07-22 11:39:10|447.17|444.97|446.98|444.78|447.17|444.97|446.98|444.78|0
1626953960000|2021-07-22 11:39:20|447.17|444.97|447.17|444.97|447.17|444.97|447.17|444.97|0
1626953970000|2021-07-22 11:39:30|447.26|445.06|447.36|445.16|447.36|445.16|447.26|445.06|0
1626953980000|2021-07-22 11:39:40|447.44|445.24|447.36|445.16|447.44|445.24|447.36|445.16|0
1626953990000|2021-07-22 11:39:50|447.35|445.15|447.35|445.15|447.54|445.34|447.35|445.15|0
1626954010000|2021-07-22 11:40:10|447.44|445.24|447.35|445.15|447.44|445.24|447.35|445.15|0
1626954020000|2021-07-22 11:40:20|447.54|445.34|447.54|445.34|447.54|445.34|447.54|445.34|0
1626954030000|2021-07-22 11:40:30|447.35|445.15|447.35|445.15|447.35|445.15|447.35|445.15|0
1626954050000|2021-07-22 11:40:50|447.17|444.97|447.17|444.97|447.17|444.97|447.17|444.97|0
1626954060000|2021-07-22 11:41:00|446.98|444.78|446.98|444.78|446.98|444.78|446.98|444.78|0
1626954070000|2021-07-22 11:41:10|446.88|444.68|446.98|444.78|446.98|444.78|446.79|444.59|0
1626954110000|2021-07-22 11:41:50|446.79|444.59|446.79|444.59|446.79|444.59|446.79|444.59|0
1626954150000|2021-07-22 11:42:30|446.61|444.41|446.61|444.41|446.61|444.41|446.61|444.41|0
1626954180000|2021-07-22 11:43:00|446.42|444.22|446.23|444.03|446.42|444.22|446.23|444.03|0
1626954190000|2021-07-22 11:43:10|446.42|444.22|446.42|444.22|446.42|444.22|446.42|444.22|0
1626954200000|2021-07-22 11:43:20|446.32|444.12|446.32|444.12|446.32|444.12|446.32|444.12|0
1626954210000|2021-07-22 11:43:30|446.23|444.03|446.32|444.12|446.32|444.12|446.23|444.03|0
1626954220000|2021-07-22 11:43:40|446.23|444.03|446.23|444.03|446.32|444.12|446.23|444.03|0
1626954230000|2021-07-22 11:43:50|446.32|444.12|446.23|444.03|446.42|444.22|446.23|444.03|0
1626954240000|2021-07-22 11:44:00|445.67|443.47|445.3|443.1|445.67|443.47|445.3|443.1|0
1626954250000|2021-07-22 11:44:10|445.49|443.29|445.58|443.38|445.67|443.47|445.49|443.29|0
1626954260000|2021-07-22 11:44:20|445.49|443.29|445.02|442.82|445.49|443.29|444.93|442.73|0
1626954270000|2021-07-22 11:44:30|445.12|442.92|445.49|443.29|445.49|443.29|445.12|442.92|0
1626954280000|2021-07-22 11:44:40|445.67|443.47|445.86|443.66|445.86|443.66|445.67|443.47|0
1626954290000|2021-07-22 11:44:50|445.67|443.47|445.39|443.19|445.67|443.47|445.3|443.1|0
1626954300000|2021-07-22 11:45:00|445.49|443.29|445.76|443.56|445.76|443.56|445.49|443.29|0
1626954310000|2021-07-22 11:45:10|445.86|443.66|446.05|443.85|446.05|443.85|445.86|443.66|0
1626954320000|2021-07-22 11:45:20|446.14|443.94|446.42|444.22|446.42|444.22|446.14|443.94|0
1626954340000|2021-07-22 11:45:40|446.23|444.03|446.23|444.03|446.23|444.03|446.23|444.03|0
1626954350000|2021-07-22 11:45:50|446.05|443.85|446.05|443.85|446.05|443.85|446.05|443.85|0
1626954360000|2021-07-22 11:46:00|445.95|443.75|446.05|443.85|446.05|443.85|445.86|443.66|0
1626954370000|2021-07-22 11:46:10|446.23|444.03|446.05|443.85|446.23|444.03|446.05|443.85|0
1626954380000|2021-07-22 11:46:20|446.14|443.94|445.86|443.66|446.14|443.94|445.86|443.66|0
1626954390000|2021-07-22 11:46:30|446.05|443.85|446.05|443.85|446.05|443.85|446.05|443.85|0
1626954400000|2021-07-22 11:46:40|446.23|444.03|446.42|444.22|446.42|444.22|446.23|444.03|0
1626954410000|2021-07-22 11:46:50|446.61|444.41|446.61|444.41|446.61|444.41|446.61|444.41|0
1626954420000|2021-07-22 11:47:00|446.23|444.03|446.42|444.22|446.42|444.22|446.23|444.03|0
1626954430000|2021-07-22 11:47:10|446.61|444.41|446.42|444.22|446.61|444.41|446.42|444.22|0
1626954440000|2021-07-22 11:47:20|446.61|444.41|446.79|444.59|446.79|444.59|446.61|444.41|0
1626954450000|2021-07-22 11:47:30|446.98|444.78|446.61|444.41|446.98|444.78|446.61|444.41|0
1626954460000|2021-07-22 11:47:40|446.79|444.59|446.42|444.22|446.79|444.59|446.42|444.22|0
1626954470000|2021-07-22 11:47:50|446.61|444.41|446.79|444.59|446.79|444.59|446.6|444.4|0
1626954480000|2021-07-22 11:48:00|446.98|444.78|446.6|444.4|446.98|444.78|446.6|444.4|0
1626954490000|2021-07-22 11:48:10|446.79|444.59|446.79|444.59|446.79|444.59|446.69|444.49|0
1626954500000|2021-07-22 11:48:20|446.6|444.4|446.42|444.22|446.6|444.4|446.42|444.22|0
1626954510000|2021-07-22 11:48:30|446.23|444.03|446.42|444.22|446.42|444.22|446.23|444.03|0
1626954520000|2021-07-22 11:48:40|446.32|444.12|446.42|444.22|446.42|444.22|446.32|444.12|0
1626954530000|2021-07-22 11:48:50|446.6|444.4|446.32|444.12|446.6|444.4|446.23|444.03|0
1626954540000|2021-07-22 11:49:00|446.05|443.85|446.05|443.85|446.05|443.85|445.86|443.66|0
1626954550000|2021-07-22 11:49:10|446.04|443.84|446.23|444.03|446.23|444.03|446.04|443.84|0
1626954570000|2021-07-22 11:49:30|446.42|444.22|446.23|444.03|446.42|444.22|446.23|444.03|0
1626954580000|2021-07-22 11:49:40|446.04|443.84|446.04|443.84|446.04|443.84|446.04|443.84|0
1626954590000|2021-07-22 11:49:50|445.86|443.66|445.67|443.47|445.86|443.66|445.67|443.47|0
1626954600000|2021-07-22 11:50:00|445.86|443.66|445.67|443.47|445.86|443.66|445.67|443.47|0
1626954610000|2021-07-22 11:50:10|445.86|443.66|445.86|443.66|445.86|443.66|445.86|443.66|0
1626954620000|2021-07-22 11:50:20|446.04|443.84|446.23|444.03|446.42|444.22|446.04|443.84|0
1626954630000|2021-07-22 11:50:30|446.04|443.84|446.23|444.03|446.23|444.03|446.04|443.84|0
1626954650000|2021-07-22 11:50:50|446.13|443.93|446.23|444.03|446.23|444.03|446.04|443.84|0
1626954660000|2021-07-22 11:51:00|446.04|443.84|446.42|444.22|446.42|444.22|446.04|443.84|0
1626954670000|2021-07-22 11:51:10|446.6|444.4|446.6|444.4|446.6|444.4|446.6|444.4|0
1626954680000|2021-07-22 11:51:20|446.79|444.59|446.79|444.59|446.79|444.59|446.6|444.4|0
1626954690000|2021-07-22 11:51:30|446.6|444.4|446.23|444.03|446.6|444.4|446.23|444.03|0
1626954700000|2021-07-22 11:51:40|446.42|444.22|446.6|444.4|446.6|444.4|446.42|444.22|0
1626954720000|2021-07-22 11:52:00|446.42|444.22|446.23|444.03|446.42|444.22|446.23|444.03|0
1626954730000|2021-07-22 11:52:10|446.42|444.22|446.23|444.03|446.42|444.22|446.23|444.03|0
1626954740000|2021-07-22 11:52:20|446.42|444.22|446.42|444.22|446.42|444.22|446.42|444.22|0
1626954750000|2021-07-22 11:52:30|446.51|444.31|446.51|444.31|446.51|444.31|446.51|444.31|0
1626954760000|2021-07-22 11:52:40|446.42|444.22|446.42|444.22|446.42|444.22|446.42|444.22|0
1626954770000|2021-07-22 11:52:50|446.23|444.03|446.23|444.03|446.23|444.03|446.23|444.03|0
1626954790000|2021-07-22 11:53:10|446.42|444.22|446.42|444.22|446.42|444.22|446.42|444.22|0
1626954810000|2021-07-22 11:53:30|446.6|444.4|446.42|444.22|446.6|444.4|446.42|444.22|0
1626954860000|2021-07-22 11:54:20|446.6|444.4|446.6|444.4|446.6|444.4|446.6|444.4|0
1626954870000|2021-07-22 11:54:30|446.42|444.22|446.6|444.4|446.6|444.4|446.42|444.22|0
1626954890000|2021-07-22 11:54:50|446.42|444.22|446.42|444.22|446.42|444.22|446.42|444.22|0
1626954900000|2021-07-22 11:55:00|446.6|444.4|446.79|444.59|446.79|444.59|446.6|444.4|0
1626954910000|2021-07-22 11:55:10|446.6|444.4|446.79|444.59|446.79|444.59|446.6|444.4|0
1626954920000|2021-07-22 11:55:20|446.97|444.77|447.16|444.96|447.16|444.96|446.97|444.77|0
1626954930000|2021-07-22 11:55:30|447.35|445.15|447.25|445.05|447.35|445.15|447.16|444.96|0
1626954940000|2021-07-22 11:55:40|447.35|445.15|446.97|444.77|447.35|445.15|446.97|444.77|0
1626954950000|2021-07-22 11:55:50|446.88|444.68|446.79|444.59|446.97|444.77|446.79|444.59|0
1626954960000|2021-07-22 11:56:00|446.6|444.4|446.6|444.4|446.79|444.59|446.6|444.4|0
1626954970000|2021-07-22 11:56:10|446.79|444.59|446.79|444.59|446.79|444.59|446.79|444.59|0
1626954980000|2021-07-22 11:56:20|446.97|444.77|446.97|444.77|446.97|444.77|446.97|444.77|0
1626954990000|2021-07-22 11:56:30|446.79|444.59|446.97|444.77|446.97|444.77|446.79|444.59|0
1626955000000|2021-07-22 11:56:40|446.79|444.59|446.79|444.59|446.79|444.59|446.79|444.59|0
1626955010000|2021-07-22 11:56:50|446.97|444.77|446.97|444.77|446.97|444.77|446.97|444.77|0
1626955030000|2021-07-22 11:57:10|447.06|444.86|446.41|444.21|447.06|444.86|446.41|444.21|0
1626955040000|2021-07-22 11:57:20|446.6|444.4|446.6|444.4|446.6|444.4|446.6|444.4|0
1626955050000|2021-07-22 11:57:30|446.69|444.49|446.79|444.59|446.79|444.59|446.69|444.49|0
1626955060000|2021-07-22 11:57:40|446.97|444.77|446.97|444.77|446.97|444.77|446.97|444.77|0
1626955080000|2021-07-22 11:58:00|447.06|444.86|447.16|444.96|447.16|444.96|447.06|444.86|0
1626955090000|2021-07-22 11:58:10|447.35|445.15|447.35|445.15|447.35|445.15|447.35|445.15|0
1626955100000|2021-07-22 11:58:20|447.25|445.05|447.16|444.96|447.25|445.05|447.16|444.96|0
1626955110000|2021-07-22 11:58:30|447.25|445.05|447.35|445.15|447.35|445.15|447.25|445.05|0
1626955160000|2021-07-22 11:59:20|447.16|444.96|447.16|444.96|447.16|444.96|447.16|444.96|0
1626955170000|2021-07-22 11:59:30|446.97|444.77|446.97|444.77|446.97|444.77|446.97|444.77|0
1626955190000|2021-07-22 11:59:50|447.16|444.96|447.16|444.96|447.16|444.96|447.16|444.96|0
1626955200000|2021-07-22 12:00:00|447.35|445.15|447.16|444.96|447.35|445.15|447.16|444.96|0
1626955210000|2021-07-22 12:00:10|446.97|444.77|447.16|444.96|447.16|444.96|446.97|444.77|0
1626955260000|2021-07-22 12:01:00|446.97|444.77|446.97|444.77|446.97|444.77|446.97|444.77|0
1626955270000|2021-07-22 12:01:10|447.16|444.96|447.16|444.96|447.16|444.96|447.16|444.96|0
1626955290000|2021-07-22 12:01:30|446.97|444.77|446.97|444.77|446.97|444.77|446.97|444.77|0
1626955300000|2021-07-22 12:01:40|447.16|444.96|447.16|444.96|447.16|444.96|447.16|444.96|0
1626955310000|2021-07-22 12:01:50|446.97|444.77|446.79|444.59|446.97|444.77|446.79|444.59|0
1626955320000|2021-07-22 12:02:00|446.97|444.77|446.97|444.77|446.97|444.77|446.97|444.77|0
1626955330000|2021-07-22 12:02:10|446.79|444.59|446.78|444.58|446.97|444.77|446.78|444.58|0
1626955340000|2021-07-22 12:02:20|446.97|444.77|446.78|444.58|446.97|444.77|446.78|444.58|0
1626955380000|2021-07-22 12:03:00|446.6|444.4|446.6|444.4|446.6|444.4|446.6|444.4|0
1626955400000|2021-07-22 12:03:20|446.41|444.21|446.41|444.21|446.41|444.21|446.41|444.21|0
1626955420000|2021-07-22 12:03:40|446.6|444.4|446.22|444.02|446.6|444.4|446.22|444.02|0
1626955430000|2021-07-22 12:03:50|445.67|443.47|445.85|443.65|445.85|443.65|445.67|443.47|0
1626955440000|2021-07-22 12:04:00|445.67|443.47|445.48|443.28|445.67|443.47|445.48|443.28|0
1626955450000|2021-07-22 12:04:10|445.67|443.47|445.48|443.28|445.67|443.47|445.48|443.28|0
1626955460000|2021-07-22 12:04:20|445.29|443.09|445.29|443.09|445.29|443.09|445.11|442.91|0
1626955470000|2021-07-22 12:04:30|445.11|442.91|445.11|442.91|445.11|442.91|445.11|442.91|0
1626955480000|2021-07-22 12:04:40|445.29|443.09|445.29|443.09|445.29|443.09|445.11|442.91|0
1626955490000|2021-07-22 12:04:50|445.11|442.91|445.11|442.91|445.11|442.91|445.11|442.91|0
1626955520000|2021-07-22 12:05:20|445.01|442.81|445.11|442.91|445.11|442.91|445.01|442.81|0
1626955540000|2021-07-22 12:05:40|444.92|442.72|444.92|442.72|444.92|442.72|444.92|442.72|0
1626955550000|2021-07-22 12:05:50|445.11|442.91|445.11|442.91|445.11|442.91|445.11|442.91|0
1626955560000|2021-07-22 12:06:00|445.29|443.09|445.29|443.09|445.29|443.09|445.29|443.09|0
1626955570000|2021-07-22 12:06:10|445.48|443.28|445.11|442.91|445.48|443.28|445.11|442.91|0
1626955580000|2021-07-22 12:06:20|444.92|442.72|444.92|442.72|444.92|442.72|444.92|442.72|0
1626955600000|2021-07-22 12:06:40|444.73|442.53|444.73|442.53|444.73|442.53|444.73|442.53|0
1626955620000|2021-07-22 12:07:00|444.55|442.35|444.92|442.72|444.92|442.72|444.55|442.35|0
1626955630000|2021-07-22 12:07:10|445.11|442.91|445.29|443.09|445.29|443.09|445.11|442.91|0
1626955650000|2021-07-22 12:07:30|445.1|442.9|445.19|442.99|445.19|442.99|445.1|442.9|0
1626955660000|2021-07-22 12:07:40|445.29|443.09|445.29|443.09|445.29|443.09|445.29|443.09|0
1626955670000|2021-07-22 12:07:50|445.1|442.9|445.1|442.9|445.1|442.9|445.1|442.9|0
1626955680000|2021-07-22 12:08:00|444.92|442.72|445.1|442.9|445.1|442.9|444.92|442.72|0
1626955710000|2021-07-22 12:08:30|445.01|442.81|445.1|442.9|445.1|442.9|445.01|442.81|0
1626955720000|2021-07-22 12:08:40|444.73|442.53|444.45|442.25|444.73|442.53|444.36|442.16|0
1626955730000|2021-07-22 12:08:50|444.55|442.35|444.36|442.16|444.55|442.35|444.36|442.16|0
1626955740000|2021-07-22 12:09:00|444.17|441.97|444.17|441.97|444.17|441.97|443.99|441.79|0
1626955750000|2021-07-22 12:09:10|443.99|441.79|444.17|441.97|444.17|441.97|443.99|441.79|0
1626955760000|2021-07-22 12:09:20|444.36|442.16|444.26|442.06|444.36|442.16|444.26|442.06|0
1626955770000|2021-07-22 12:09:30|444.36|442.16|444.36|442.16|444.36|442.16|444.36|442.16|0
1626955780000|2021-07-22 12:09:40|444.55|442.35|444.55|442.35|444.55|442.35|444.55|442.35|0
1626955790000|2021-07-22 12:09:50|444.36|442.16|444.55|442.35|444.55|442.35|444.36|442.16|0
1626955800000|2021-07-22 12:10:00|444.73|442.53|444.73|442.53|444.73|442.53|444.73|442.53|0
1626955810000|2021-07-22 12:10:10|444.63|442.43|444.92|442.72|444.92|442.72|444.63|442.43|0
1626955820000|2021-07-22 12:10:20|445.1|442.9|445.1|442.9|445.1|442.9|445.1|442.9|0
1626955830000|2021-07-22 12:10:30|444.92|442.72|444.92|442.72|445.1|442.9|444.92|442.72|0
1626955850000|2021-07-22 12:10:50|444.73|442.53|444.73|442.53|444.73|442.53|444.73|442.53|0
1626955860000|2021-07-22 12:11:00|444.54|442.34|444.36|442.16|444.54|442.34|444.36|442.16|0
1626955870000|2021-07-22 12:11:10|444.17|441.97|444.17|441.97|444.17|441.97|444.17|441.97|0
1626955880000|2021-07-22 12:11:20|444.36|442.16|444.17|441.97|444.36|442.16|444.17|441.97|0
1626955910000|2021-07-22 12:11:50|444.36|442.16|444.36|442.16|444.36|442.16|444.36|442.16|0
1626955920000|2021-07-22 12:12:00|444.73|442.53|444.73|442.53|444.73|442.53|444.73|442.53|0
1626955930000|2021-07-22 12:12:10|445.1|442.9|445.1|442.9|445.1|442.9|445.1|442.9|0
1626955950000|2021-07-22 12:12:30|444.92|442.72|444.73|442.53|444.92|442.72|444.73|442.53|0
1626955970000|2021-07-22 12:12:50|444.82|442.62|444.92|442.72|444.92|442.72|444.82|442.62|0
1626955980000|2021-07-22 12:13:00|445.1|442.9|445.1|442.9|445.1|442.9|445.1|442.9|0
1626955990000|2021-07-22 12:13:10|445.29|443.09|445.1|442.9|445.29|443.09|445.1|442.9|0
1626956000000|2021-07-22 12:13:20|444.92|442.72|445.1|442.9|445.1|442.9|444.92|442.72|0
1626956030000|2021-07-22 12:13:50|445.29|443.09|445.29|443.09|445.29|443.09|445.29|443.09|0
1626956040000|2021-07-22 12:14:00|445.47|443.27|445.47|443.27|445.47|443.27|445.47|443.27|0
1626956050000|2021-07-22 12:14:10|445.66|443.46|445.66|443.46|445.66|443.46|445.66|443.46|0
1626956060000|2021-07-22 12:14:20|445.85|443.65|445.85|443.65|445.85|443.65|445.85|443.65|0
1626956070000|2021-07-22 12:14:30|445.66|443.46|445.66|443.46|445.66|443.46|445.66|443.46|0
1626956110000|2021-07-22 12:15:10|445.47|443.27|445.66|443.46|445.66|443.46|445.47|443.27|0
1626956120000|2021-07-22 12:15:20|445.47|443.27|445.66|443.46|445.66|443.46|445.47|443.27|0
1626956130000|2021-07-22 12:15:30|445.56|443.36|445.47|443.27|445.56|443.36|445.47|443.27|0
1626956170000|2021-07-22 12:16:10|445.66|443.46|445.66|443.46|445.66|443.46|445.66|443.46|0
1626956180000|2021-07-22 12:16:20|445.47|443.27|445.47|443.27|445.47|443.27|445.47|443.27|0
1626956190000|2021-07-22 12:16:30|445.66|443.46|445.66|443.46|445.66|443.46|445.66|443.46|0
1626956200000|2021-07-22 12:16:40|445.47|443.27|445.47|443.27|445.47|443.27|445.47|443.27|0
1626956220000|2021-07-22 12:17:00|445.66|443.46|445.66|443.46|445.66|443.46|445.66|443.46|0
1626956230000|2021-07-22 12:17:10|445.47|443.27|445.47|443.27|445.47|443.27|445.47|443.27|0
1626956240000|2021-07-22 12:17:20|445.66|443.46|445.66|443.46|445.66|443.46|445.66|443.46|0
1626956250000|2021-07-22 12:17:30|445.47|443.27|445.47|443.27|445.47|443.27|445.47|443.27|0
1626956270000|2021-07-22 12:17:50|445.66|443.46|445.47|443.27|445.66|443.46|445.47|443.27|0
1626956340000|2021-07-22 12:19:00|445.66|443.46|445.66|443.46|445.66|443.46|445.66|443.46|0
1626956360000|2021-07-22 12:19:20|445.84|443.64|445.84|443.64|445.84|443.64|445.84|443.64|0
1626956400000|2021-07-22 12:20:00|445.66|443.46|445.66|443.46|445.84|443.64|445.66|443.46|0
1626956420000|2021-07-22 12:20:20|445.84|443.64|445.66|443.46|445.84|443.64|445.66|443.46|0
1626956440000|2021-07-22 12:20:40|445.56|443.36|445.66|443.46|445.66|443.46|445.56|443.36|0
1626956450000|2021-07-22 12:20:50|445.47|443.27|445.29|443.09|445.47|443.27|445.29|443.09|0
1626956460000|2021-07-22 12:21:00|445.28|443.08|445.28|443.08|445.28|443.08|445.28|443.08|0
1626956470000|2021-07-22 12:21:10|445.47|443.27|445.47|443.27|445.47|443.27|445.47|443.27|0
1626956480000|2021-07-22 12:21:20|445.56|443.36|445.66|443.46|445.66|443.46|445.56|443.36|0
1626956490000|2021-07-22 12:21:30|445.84|443.64|445.84|443.64|445.84|443.64|445.84|443.64|0
1626956520000|2021-07-22 12:22:00|446.03|443.83|446.22|444.02|446.22|444.02|446.03|443.83|0
1626956530000|2021-07-22 12:22:10|446.4|444.2|446.4|444.2|446.4|444.2|446.4|444.2|0
1626956540000|2021-07-22 12:22:20|446.22|444.02|446.4|444.2|446.4|444.2|446.22|444.02|0
1626956550000|2021-07-22 12:22:30|446.22|444.02|446.22|444.02|446.22|444.02|446.22|444.02|0
1626956560000|2021-07-22 12:22:40|446.31|444.11|446.22|444.02|446.31|444.11|446.22|444.02|0
1626956580000|2021-07-22 12:23:00|446.12|443.92|445.84|443.64|446.12|443.92|445.84|443.64|0
1626956590000|2021-07-22 12:23:10|446.03|443.83|446.03|443.83|446.03|443.83|446.03|443.83|0
1626956610000|2021-07-22 12:23:30|446.22|444.02|446.22|444.02|446.22|444.02|446.22|444.02|0
1626956620000|2021-07-22 12:23:40|446.03|443.83|446.22|444.02|446.22|444.02|446.03|443.83|0
1626956680000|2021-07-22 12:24:40|446.03|443.83|446.03|443.83|446.03|443.83|446.03|443.83|0
1626956710000|2021-07-22 12:25:10|446.21|444.01|446.21|444.01|446.21|444.01|446.21|444.01|0
1626956720000|2021-07-22 12:25:20|446.4|444.2|446.4|444.2|446.4|444.2|446.4|444.2|0
1626956740000|2021-07-22 12:25:40|446.21|444.01|446.21|444.01|446.21|444.01|446.21|444.01|0
1626956750000|2021-07-22 12:25:50|446.03|443.83|446.21|444.01|446.21|444.01|446.03|443.83|0
1626956760000|2021-07-22 12:26:00|446.03|443.83|445.84|443.64|446.03|443.83|445.84|443.64|0
1626956790000|2021-07-22 12:26:30|445.66|443.46|445.66|443.46|445.66|443.46|445.66|443.46|0
1626956800000|2021-07-22 12:26:40|445.65|443.45|445.65|443.45|445.65|443.45|445.65|443.45|0
1626956820000|2021-07-22 12:27:00|445.47|443.27|445.47|443.27|445.47|443.27|445.47|443.27|0
1626956830000|2021-07-22 12:27:10|445.28|443.08|445.1|442.9|445.28|443.08|445.1|442.9|0
1626956840000|2021-07-22 12:27:20|444.91|442.71|445.1|442.9|445.1|442.9|444.91|442.71|0
1626956850000|2021-07-22 12:27:30|445.28|443.08|445.28|443.08|445.28|443.08|445.28|443.08|0
1626956890000|2021-07-22 12:28:10|445.47|443.27|445.65|443.45|445.65|443.45|445.47|443.27|0
1626956910000|2021-07-22 12:28:30|445.47|443.27|445.47|443.27|445.47|443.27|445.47|443.27|0
1626956930000|2021-07-22 12:28:50|445.56|443.36|445.65|443.45|445.65|443.45|445.56|443.36|0
1626956990000|2021-07-22 12:29:50|445.84|443.64|445.84|443.64|445.84|443.64|445.84|443.64|0
1626957000000|2021-07-22 12:30:00|446.03|443.83|446.03|443.83|446.03|443.83|446.03|443.83|0
1626957010000|2021-07-22 12:30:10|445.93|443.73|445.93|443.73|445.93|443.73|445.93|443.73|0
1626957020000|2021-07-22 12:30:20|445.84|443.64|445.65|443.45|445.84|443.64|445.65|443.45|0
1626957030000|2021-07-22 12:30:30|445.47|443.27|445.47|443.27|445.47|443.27|445.47|443.27|0
1626957040000|2021-07-22 12:30:40|445.65|443.45|445.65|443.45|445.65|443.45|445.47|443.27|0
1626957050000|2021-07-22 12:30:50|445.47|443.27|445.28|443.08|445.47|443.27|445.28|443.08|0
1626957060000|2021-07-22 12:31:00|445.09|442.89|444.81|442.61|445.28|443.08|444.81|442.61|0
1626957070000|2021-07-22 12:31:10|444.44|442.24|444.35|442.15|444.44|442.24|444.35|442.15|0
1626957090000|2021-07-22 12:31:30|444.16|441.96|444.54|442.34|444.54|442.34|444.16|441.96|0
1626957100000|2021-07-22 12:31:40|444.44|442.24|444.54|442.34|444.54|442.34|444.44|442.24|0
1626957110000|2021-07-22 12:31:50|444.35|442.15|444.54|442.34|444.54|442.34|444.35|442.15|0
1626957120000|2021-07-22 12:32:00|444.35|442.15|444.35|442.15|444.35|442.15|444.35|442.15|0
1626957140000|2021-07-22 12:32:20|444.44|442.24|444.35|442.15|444.53|442.33|444.35|442.15|0
1626957150000|2021-07-22 12:32:30|444.16|441.96|444.16|441.96|444.16|441.96|444.16|441.96|0
1626957160000|2021-07-22 12:32:40|443.79|441.59|443.6|441.4|443.79|441.59|443.6|441.4|0
1626957170000|2021-07-22 12:32:50|443.79|441.59|443.79|441.59|443.79|441.59|443.69|441.49|0
1626957180000|2021-07-22 12:33:00|444.16|441.96|444.16|441.96|444.16|441.96|443.98|441.78|0
1626957190000|2021-07-22 12:33:10|444.35|442.15|444.35|442.15|444.35|442.15|444.25|442.05|0
1626957200000|2021-07-22 12:33:20|444.53|442.33|444.91|442.71|444.91|442.71|444.53|442.33|0
1626957210000|2021-07-22 12:33:30|444.72|442.52|444.91|442.71|444.91|442.71|444.72|442.52|0
1626957220000|2021-07-22 12:33:40|444.72|442.52|444.53|442.33|444.72|442.52|444.53|442.33|0
1626957230000|2021-07-22 12:33:50|444.72|442.52|444.91|442.71|444.91|442.71|444.72|442.52|0
1626957240000|2021-07-22 12:34:00|444.72|442.52|444.91|442.71|444.91|442.71|444.72|442.52|0
1626957260000|2021-07-22 12:34:20|445.09|442.89|445.09|442.89|445.09|442.89|445.09|442.89|0
1626957290000|2021-07-22 12:34:50|444.91|442.71|444.53|442.33|444.91|442.71|444.53|442.33|0
1626957300000|2021-07-22 12:35:00|444.72|442.52|444.35|442.15|444.72|442.52|444.35|442.15|0
1626957310000|2021-07-22 12:35:10|443.46|441.26|443.46|441.26|443.46|441.26|443.46|441.26|0
1626957320000|2021-07-22 12:35:20|443.65|441.45|443.65|441.45|443.65|441.45|443.65|441.45|0
1626957330000|2021-07-22 12:35:30|443.46|441.26|443.65|441.45|443.65|441.45|443.46|441.26|0
1626957340000|2021-07-22 12:35:40|443.83|441.63|443.83|441.63|443.83|441.63|443.65|441.45|0
1626957350000|2021-07-22 12:35:50|443.65|441.45|443.46|441.26|443.65|441.45|443.46|441.26|0
1626957360000|2021-07-22 12:36:00|443.64|441.44|443.46|441.26|443.64|441.44|443.36|441.16|0
1626957370000|2021-07-22 12:36:10|443.27|441.07|442.71|440.51|443.27|441.07|442.71|440.51|0
1626957380000|2021-07-22 12:36:20|442.34|440.14|442.34|440.14|442.34|440.14|442.16|439.96|0
1626957390000|2021-07-22 12:36:30|442.15|439.95|441.78|439.58|442.15|439.95|441.78|439.58|0
1626957400000|2021-07-22 12:36:40|441.6|439.4|441.41|439.21|441.6|439.4|441.22|439.02|0
1626957410000|2021-07-22 12:36:50|441.22|439.02|441.22|439.02|441.22|439.02|441.22|439.02|0
1626957420000|2021-07-22 12:37:00|441.41|439.21|441.41|439.21|441.41|439.21|441.22|439.02|0
1626957430000|2021-07-22 12:37:10|441.6|439.4|441.6|439.4|441.6|439.4|441.6|439.4|0
1626957440000|2021-07-22 12:37:20|441.78|439.58|441.6|439.4|441.78|439.58|441.6|439.4|0
1626957450000|2021-07-22 12:37:30|441.41|439.21|441.41|439.21|441.6|439.4|441.41|439.21|0
1626957460000|2021-07-22 12:37:40|441.22|439.02|441.22|439.02|441.22|439.02|441.22|439.02|0
1626957470000|2021-07-22 12:37:50|441.04|438.84|441.04|438.84|441.04|438.84|441.04|438.84|0
1626957480000|2021-07-22 12:38:00|441.22|439.02|441.41|439.21|441.41|439.21|441.22|439.02|0
1626957510000|2021-07-22 12:38:30|441.22|439.02|441.04|438.84|441.22|439.02|441.04|438.84|0
1626957520000|2021-07-22 12:38:40|441.13|438.93|441.04|438.84|441.13|438.93|441.04|438.84|0
1626957530000|2021-07-22 12:38:50|440.85|438.65|440.85|438.65|440.85|438.65|440.85|438.65|0
1626957550000|2021-07-22 12:39:10|441.04|438.84|441.04|438.84|441.22|439.02|441.04|438.84|0
1626957560000|2021-07-22 12:39:20|441.13|438.93|441.04|438.84|441.22|439.02|441.04|438.84|0
1626957570000|2021-07-22 12:39:30|440.85|438.65|440.29|438.09|440.85|438.65|440.29|438.09|0
1626957580000|2021-07-22 12:39:40|440.48|438.28|440.11|437.91|440.48|438.28|439.92|437.72|0
1626957590000|2021-07-22 12:39:50|439.92|437.72|439.92|437.72|440.11|437.91|439.92|437.72|0
1626957600000|2021-07-22 12:40:00|440.11|437.91|440.67|438.47|440.67|438.47|440.11|437.91|0
1626957610000|2021-07-22 12:40:10|440.29|438.09|440.48|438.28|440.48|438.28|440.29|438.09|0
1626957620000|2021-07-22 12:40:20|440.67|438.47|440.85|438.65|440.85|438.65|440.67|438.47|0
1626957630000|2021-07-22 12:40:30|441.04|438.84|441.22|439.02|441.22|439.02|441.04|438.84|0
1626957640000|2021-07-22 12:40:40|441.04|438.84|441.04|438.84|441.04|438.84|441.04|438.84|0
1626957650000|2021-07-22 12:40:50|440.85|438.65|440.85|438.65|440.85|438.65|440.85|438.65|0
1626957660000|2021-07-22 12:41:00|441.04|438.84|441.04|438.84|441.04|438.84|441.04|438.84|0
1626957670000|2021-07-22 12:41:10|440.85|438.65|440.67|438.47|440.85|438.65|440.67|438.47|0
1626957680000|2021-07-22 12:41:20|440.48|438.28|440.29|438.09|440.48|438.28|440.29|438.09|0
1626957690000|2021-07-22 12:41:30|440.11|437.91|439.92|437.72|440.11|437.91|439.92|437.72|0
1626957700000|2021-07-22 12:41:40|440.11|437.91|440.48|438.28|440.48|438.28|440.11|437.91|0
1626957710000|2021-07-22 12:41:50|440.38|438.18|440.48|438.28|440.48|438.28|440.29|438.09|0
1626957720000|2021-07-22 12:42:00|440.29|438.09|440.11|437.91|440.29|438.09|440.11|437.91|0
1626957730000|2021-07-22 12:42:10|439.92|437.72|440.11|437.91|440.11|437.91|439.92|437.72|0
1626957740000|2021-07-22 12:42:20|440.01|437.81|439.74|437.54|440.01|437.81|439.74|437.54|0
1626957750000|2021-07-22 12:42:30|439.92|437.72|439.74|437.54|439.92|437.72|439.74|437.54|0
1626957760000|2021-07-22 12:42:40|439.92|437.72|439.92|437.72|439.92|437.72|439.92|437.72|0
1626957780000|2021-07-22 12:43:00|440.11|437.91|440.11|437.91|440.11|437.91|439.92|437.72|0
1626957790000|2021-07-22 12:43:10|440.29|438.09|440.29|438.09|440.29|438.09|440.29|438.09|0
1626957800000|2021-07-22 12:43:20|440.38|438.18|440.29|438.09|440.38|438.18|440.29|438.09|0
1626957810000|2021-07-22 12:43:30|440.48|438.28|440.48|438.28|440.48|438.28|440.48|438.28|0
1626957820000|2021-07-22 12:43:40|440.29|438.09|440.48|438.28|440.48|438.28|440.29|438.09|0
1626957830000|2021-07-22 12:43:50|440.29|438.09|440.29|438.09|440.29|438.09|440.29|438.09|0
1626957840000|2021-07-22 12:44:00|440.48|438.28|440.48|438.28|440.48|438.28|440.48|438.28|0
1626957850000|2021-07-22 12:44:10|440.66|438.46|440.66|438.46|440.66|438.46|440.66|438.46|0
1626957860000|2021-07-22 12:44:20|440.85|438.65|441.04|438.84|441.04|438.84|440.85|438.65|0
1626957880000|2021-07-22 12:44:40|440.85|438.65|440.85|438.65|440.85|438.65|440.85|438.65|0
1626957890000|2021-07-22 12:44:50|441.04|438.84|441.04|438.84|441.04|438.84|441.04|438.84|0
1626957900000|2021-07-22 12:45:00|440.85|438.65|440.66|438.46|440.85|438.65|440.48|438.28|0
1626957910000|2021-07-22 12:45:10|440.48|438.28|440.48|438.28|440.48|438.28|440.48|438.28|0
1626957920000|2021-07-22 12:45:20|440.66|438.46|440.66|438.46|440.66|438.46|440.66|438.46|0
1626957930000|2021-07-22 12:45:30|440.85|438.65|440.66|438.46|440.85|438.65|440.66|438.46|0
1626957940000|2021-07-22 12:45:40|440.75|438.55|440.66|438.46|440.85|438.65|440.66|438.46|0
1626957950000|2021-07-22 12:45:50|440.48|438.28|440.48|438.28|440.48|438.28|440.48|438.28|0
1626957970000|2021-07-22 12:46:10|440.66|438.46|440.48|438.28|440.66|438.46|440.48|438.28|0
1626957980000|2021-07-22 12:46:20|440.29|438.09|440.29|438.09|440.29|438.09|440.11|437.91|0
1626957990000|2021-07-22 12:46:30|440.38|438.18|440.48|438.28|440.66|438.46|440.38|438.18|0
1626958000000|2021-07-22 12:46:40|440.29|438.09|440.11|437.91|440.29|438.09|440.11|437.91|0
1626958010000|2021-07-22 12:46:50|439.92|437.72|440.11|437.91|440.11|437.91|439.92|437.72|0
1626958020000|2021-07-22 12:47:00|439.92|437.72|440.11|437.91|440.11|437.91|439.92|437.72|0
1626958030000|2021-07-22 12:47:10|439.92|437.72|439.92|437.72|439.92|437.72|439.92|437.72|0
1626958040000|2021-07-22 12:47:20|439.73|437.53|439.73|437.53|439.73|437.53|439.73|437.53|0
1626958060000|2021-07-22 12:47:40|439.92|437.72|440.1|437.9|440.1|437.9|439.92|437.72|0
1626958070000|2021-07-22 12:47:50|439.92|437.72|440.29|438.09|440.29|438.09|439.92|437.72|0
1626958080000|2021-07-22 12:48:00|440.1|437.9|440.1|437.9|440.1|437.9|440.1|437.9|0
1626958090000|2021-07-22 12:48:10|440.29|438.09|440.29|438.09|440.29|438.09|440.1|437.9|0
1626958100000|2021-07-22 12:48:20|440.48|438.28|440.48|438.28|440.48|438.28|440.48|438.28|0
1626958110000|2021-07-22 12:48:30|440.29|438.09|440.29|438.09|440.29|438.09|440.29|438.09|0
1626958130000|2021-07-22 12:48:50|440.48|438.28|440.48|438.28|440.48|438.28|440.48|438.28|0
1626958140000|2021-07-22 12:49:00|440.66|438.46|440.85|438.65|440.85|438.65|440.66|438.46|0
1626958160000|2021-07-22 12:49:20|440.75|438.55|440.66|438.46|440.75|438.55|440.66|438.46|0
1626958170000|2021-07-22 12:49:30|440.85|438.65|440.85|438.65|440.85|438.65|440.85|438.65|0
1626958180000|2021-07-22 12:49:40|441.03|438.83|441.03|438.83|441.03|438.83|441.03|438.83|0
1626958190000|2021-07-22 12:49:50|440.85|438.65|440.85|438.65|441.03|438.83|440.85|438.65|0
1626958200000|2021-07-22 12:50:00|440.66|438.46|440.66|438.46|440.66|438.46|440.66|438.46|0
1626958210000|2021-07-22 12:50:10|440.85|438.65|440.66|438.46|440.85|438.65|440.66|438.46|0
1626958230000|2021-07-22 12:50:30|440.48|438.28|440.66|438.46|440.66|438.46|440.48|438.28|0
1626958240000|2021-07-22 12:50:40|440.48|438.28|440.66|438.46|440.66|438.46|440.48|438.28|0
1626958250000|2021-07-22 12:50:50|440.85|438.65|440.85|438.65|440.85|438.65|440.85|438.65|0
1626958260000|2021-07-22 12:51:00|440.66|438.46|440.85|438.65|440.85|438.65|440.66|438.46|0
1626958280000|2021-07-22 12:51:20|440.66|438.46|440.47|438.27|440.66|438.46|440.47|438.27|0
1626958290000|2021-07-22 12:51:30|440.38|438.18|440.29|438.09|440.38|438.18|440.29|438.09|0
1626958300000|2021-07-22 12:51:40|440.1|437.9|439.73|437.53|440.1|437.9|439.73|437.53|0
1626958310000|2021-07-22 12:51:50|439.92|437.72|439.92|437.72|439.92|437.72|439.92|437.72|0
1626958320000|2021-07-22 12:52:00|439.73|437.53|439.92|437.72|439.92|437.72|439.73|437.53|0
1626958330000|2021-07-22 12:52:10|440.1|437.9|440.1|437.9|440.1|437.9|439.92|437.72|0
1626958340000|2021-07-22 12:52:20|439.92|437.72|440.01|437.81|440.1|437.9|439.92|437.72|0
1626958350000|2021-07-22 12:52:30|439.92|437.72|439.55|437.35|439.92|437.72|439.55|437.35|0
1626958360000|2021-07-22 12:52:40|439.17|436.97|439.36|437.16|439.36|437.16|439.17|436.97|0
1626958370000|2021-07-22 12:52:50|439.17|436.97|439.17|436.97|439.17|436.97|439.17|436.97|0
1626958380000|2021-07-22 12:53:00|439.55|437.35|439.55|437.35|439.55|437.35|439.36|437.16|0
1626958390000|2021-07-22 12:53:10|439.73|437.53|439.55|437.35|439.73|437.53|439.55|437.35|0
1626958400000|2021-07-22 12:53:20|439.36|437.16|439.17|436.97|439.36|437.16|439.17|436.97|0
1626958410000|2021-07-22 12:53:30|438.99|436.79|439.17|436.97|439.17|436.97|438.99|436.79|0
1626958420000|2021-07-22 12:53:40|438.99|436.79|438.8|436.6|438.99|436.79|438.62|436.42|0
1626958430000|2021-07-22 12:53:50|438.43|436.23|438.8|436.6|438.8|436.6|438.43|436.23|0
1626958440000|2021-07-22 12:54:00|438.62|436.42|438.99|436.79|439.17|436.97|438.62|436.42|0
1626958450000|2021-07-22 12:54:10|439.17|436.97|438.99|436.79|439.17|436.97|438.99|436.79|0
1626958460000|2021-07-22 12:54:20|439.17|436.97|439.17|436.97|439.17|436.97|439.17|436.97|0
1626958470000|2021-07-22 12:54:30|438.99|436.79|438.99|436.79|438.99|436.79|438.99|436.79|0
1626958480000|2021-07-22 12:54:40|438.8|436.6|438.8|436.6|438.8|436.6|438.62|436.42|0
1626958490000|2021-07-22 12:54:50|438.62|436.42|438.43|436.23|438.62|436.42|438.43|436.23|0
1626958500000|2021-07-22 12:55:00|438.62|436.42|438.8|436.6|438.8|436.6|438.43|436.23|0
1626958520000|2021-07-22 12:55:20|438.99|436.79|438.99|436.79|438.99|436.79|438.99|436.79|0
1626958530000|2021-07-22 12:55:30|439.17|436.97|438.99|436.79|439.17|436.97|438.99|436.79|0
1626958540000|2021-07-22 12:55:40|438.62|436.42|438.8|436.6|438.8|436.6|438.62|436.42|0
1626958550000|2021-07-22 12:55:50|438.62|436.42|438.62|436.42|438.62|436.42|438.62|436.42|0
1626958560000|2021-07-22 12:56:00|438.43|436.23|438.43|436.23|438.43|436.23|438.43|436.23|0
1626958570000|2021-07-22 12:56:10|438.62|436.42|438.8|436.6|438.8|436.6|438.43|436.23|0
1626958580000|2021-07-22 12:56:20|438.99|436.79|439.17|436.97|439.17|436.97|438.99|436.79|0
1626958590000|2021-07-22 12:56:30|439.08|436.88|439.17|436.97|439.17|436.97|439.08|436.88|0
1626958600000|2021-07-22 12:56:40|439.36|437.16|439.36|437.16|439.36|437.16|439.36|437.16|0
1626958610000|2021-07-22 12:56:50|439.54|437.34|439.73|437.53|439.73|437.53|439.54|437.34|0
1626958620000|2021-07-22 12:57:00|439.54|437.34|439.36|437.16|439.54|437.34|439.36|437.16|0
1626958630000|2021-07-22 12:57:10|439.17|436.97|439.36|437.16|439.36|437.16|439.17|436.97|0
1626958640000|2021-07-22 12:57:20|439.54|437.34|439.54|437.34|439.54|437.34|439.54|437.34|0
1626958660000|2021-07-22 12:57:40|439.36|437.16|439.54|437.34|439.54|437.34|439.36|437.16|0
1626958680000|2021-07-22 12:58:00|439.73|437.53|439.54|437.34|439.73|437.53|439.54|437.34|0
1626958690000|2021-07-22 12:58:10|439.36|437.16|439.36|437.16|439.36|437.16|439.36|437.16|0
1626958700000|2021-07-22 12:58:20|439.54|437.34|439.73|437.53|439.73|437.53|439.54|437.34|0
1626958720000|2021-07-22 12:58:40|439.91|437.71|439.91|437.71|439.91|437.71|439.91|437.71|0
1626958730000|2021-07-22 12:58:50|440.1|437.9|439.73|437.53|440.1|437.9|439.73|437.53|0
1626958740000|2021-07-22 12:59:00|439.91|437.71|439.91|437.71|439.91|437.71|439.91|437.71|0
1626958750000|2021-07-22 12:59:10|440.1|437.9|439.91|437.71|440.1|437.9|439.91|437.71|0
1626958770000|2021-07-22 12:59:30|439.73|437.53|439.73|437.53|439.91|437.71|439.73|437.53|0
1626958780000|2021-07-22 12:59:40|439.91|437.71|439.91|437.71|439.91|437.71|439.91|437.71|0
1626958790000|2021-07-22 12:59:50|439.73|437.53|440.1|437.9|440.1|437.9|439.73|437.53|0
1626958800000|2021-07-22 13:00:00|439.73|437.53|440.1|437.9|440.1|437.9|439.73|437.53|0
1626958810000|2021-07-22 13:00:10|440.66|438.46|440.1|437.9|440.66|438.46|440.1|437.9|0
1626958820000|2021-07-22 13:00:20|439.91|437.71|439.73|437.53|439.91|437.71|439.73|437.53|0
1626958830000|2021-07-22 13:00:30|439.91|437.71|440.1|437.9|440.1|437.9|439.91|437.71|0
1626958840000|2021-07-22 13:00:40|440.19|437.99|440.28|438.08|440.28|438.08|440.19|437.99|0
1626958850000|2021-07-22 13:00:50|440.1|437.9|440.1|437.9|440.1|437.9|440.1|437.9|0
1626958860000|2021-07-22 13:01:00|440.28|438.08|440.47|438.27|440.47|438.27|440.28|438.08|0
1626958880000|2021-07-22 13:01:20|440.28|438.08|440.28|438.08|440.28|438.08|440.1|437.9|0
1626958890000|2021-07-22 13:01:30|440.1|437.9|440.28|438.08|440.28|438.08|440.1|437.9|0
1626958910000|2021-07-22 13:01:50|440.47|438.27|440.47|438.27|440.47|438.27|440.47|438.27|0
1626958920000|2021-07-22 13:02:00|440.28|438.08|440.19|437.99|440.28|438.08|440.19|437.99|0
1626958930000|2021-07-22 13:02:10|440.28|438.08|440.47|438.27|440.47|438.27|440.28|438.08|0
1626958940000|2021-07-22 13:02:20|440.66|438.46|440.66|438.46|440.66|438.46|440.66|438.46|0
1626958950000|2021-07-22 13:02:30|440.84|438.64|440.47|438.27|440.84|438.64|440.47|438.27|0
1626958960000|2021-07-22 13:02:40|440.66|438.46|440.66|438.46|440.66|438.46|440.56|438.36|0
1626958970000|2021-07-22 13:02:50|440.47|438.27|440.84|438.64|440.84|438.64|440.47|438.27|0
1626958980000|2021-07-22 13:03:00|441.03|438.83|441.03|438.83|441.03|438.83|441.03|438.83|0
1626958990000|2021-07-22 13:03:10|440.84|438.64|440.47|438.27|440.84|438.64|440.47|438.27|0
1626959000000|2021-07-22 13:03:20|440.28|438.08|440.28|438.08|440.28|438.08|440.28|438.08|0
1626959010000|2021-07-22 13:03:30|440.1|437.9|440.1|437.9|440.1|437.9|440.1|437.9|0
1626959040000|2021-07-22 13:04:00|440.28|438.08|440.28|438.08|440.28|438.08|440.28|438.08|0
1626959050000|2021-07-22 13:04:10|440.47|438.27|440.47|438.27|440.47|438.27|440.47|438.27|0
1626959060000|2021-07-22 13:04:20|440.56|438.36|440.47|438.27|440.65|438.45|440.47|438.27|0
1626959070000|2021-07-22 13:04:30|440.28|438.08|440.28|438.08|440.47|438.27|440.28|438.08|0
1626959080000|2021-07-22 13:04:40|440.37|438.17|440.28|438.08|440.37|438.17|440.28|438.08|0
1626959090000|2021-07-22 13:04:50|440.1|437.9|440.1|437.9|440.1|437.9|440.1|437.9|0
1626959100000|2021-07-22 13:05:00|440.28|438.08|440.47|438.27|440.47|438.27|440.28|438.08|0
1626959110000|2021-07-22 13:05:10|440.28|438.08|440.47|438.27|440.47|438.27|440.28|438.08|0
1626959130000|2021-07-22 13:05:30|440.65|438.45|440.65|438.45|440.65|438.45|440.65|438.45|0
1626959150000|2021-07-22 13:05:50|440.84|438.64|440.93|438.73|440.93|438.73|440.84|438.64|0
1626959160000|2021-07-22 13:06:00|440.65|438.45|440.84|438.64|440.84|438.64|440.65|438.45|0
1626959170000|2021-07-22 13:06:10|440.65|438.45|440.65|438.45|440.65|438.45|440.65|438.45|0
1626959180000|2021-07-22 13:06:20|440.47|438.27|440.47|438.27|440.47|438.27|440.47|438.27|0
1626959190000|2021-07-22 13:06:30|440.65|438.45|440.65|438.45|440.65|438.45|440.65|438.45|0
1626959200000|2021-07-22 13:06:40|440.84|438.64|440.84|438.64|440.84|438.64|440.65|438.45|0
1626959210000|2021-07-22 13:06:50|440.74|438.54|440.47|438.27|440.74|438.54|440.47|438.27|0
1626959250000|2021-07-22 13:07:30|440.65|438.45|440.84|438.64|440.84|438.64|440.65|438.45|0
1626959260000|2021-07-22 13:07:40|440.74|438.54|440.65|438.45|440.74|438.54|440.65|438.45|0
1626959280000|2021-07-22 13:08:00|440.47|438.27|440.28|438.08|440.47|438.27|440.28|438.08|0
1626959290000|2021-07-22 13:08:10|440.1|437.9|440.1|437.9|440.1|437.9|440.1|437.9|0
1626959300000|2021-07-22 13:08:20|439.91|437.71|440.1|437.9|440.1|437.9|439.91|437.71|0
1626959310000|2021-07-22 13:08:30|439.91|437.71|439.91|437.71|439.91|437.71|439.91|437.71|0
1626959320000|2021-07-22 13:08:40|440.1|437.9|440.28|438.08|440.28|438.08|440.1|437.9|0
1626959340000|2021-07-22 13:09:00|440.47|438.27|440.1|437.9|440.47|438.27|440.1|437.9|0
1626959350000|2021-07-22 13:09:10|440.28|438.08|440.47|438.27|440.47|438.27|440.28|438.08|0
1626959360000|2021-07-22 13:09:20|440.37|438.17|440.28|438.08|440.37|438.17|440.28|438.08|0
1626959380000|2021-07-22 13:09:40|440.09|437.89|440.28|438.08|440.28|438.08|440.09|437.89|0
1626959400000|2021-07-22 13:10:00|439.91|437.71|439.91|437.71|439.91|437.71|439.91|437.71|0
1626959410000|2021-07-22 13:10:10|440.09|437.89|440.28|438.08|440.28|438.08|440.09|437.89|0
1626959420000|2021-07-22 13:10:20|440.47|438.27|440.47|438.27|440.47|438.27|440.47|438.27|0
1626959430000|2021-07-22 13:10:30|440.65|438.45|440.47|438.27|440.65|438.45|440.47|438.27|0
1626959440000|2021-07-22 13:10:40|440.65|438.45|440.65|438.45|440.65|438.45|440.65|438.45|0
1626959460000|2021-07-22 13:11:00|440.84|438.64|440.84|438.64|440.84|438.64|440.84|438.64|0
1626959490000|2021-07-22 13:11:30|440.65|438.45|440.65|438.45|440.65|438.45|440.65|438.45|0
1626959500000|2021-07-22 13:11:40|440.47|438.27|440.65|438.45|440.65|438.45|440.28|438.08|0
1626959510000|2021-07-22 13:11:50|440.47|438.27|440.65|438.45|440.65|438.45|440.47|438.27|0
1626959520000|2021-07-22 13:12:00|440.47|438.27|440.47|438.27|440.47|438.27|440.47|438.27|0
1626959530000|2021-07-22 13:12:10|440.28|438.08|440.37|438.17|440.47|438.27|440.28|438.08|0
1626959540000|2021-07-22 13:12:20|440.47|438.27|440.47|438.27|440.65|438.45|440.47|438.27|0
1626959550000|2021-07-22 13:12:30|440.28|438.08|440.47|438.27|440.47|438.27|440.28|438.08|0
1626959560000|2021-07-22 13:12:40|440.28|438.08|439.91|437.71|440.28|438.08|439.91|437.71|0
1626959570000|2021-07-22 13:12:50|439.72|437.52|439.35|437.15|439.72|437.52|439.35|437.15|0
1626959580000|2021-07-22 13:13:00|439.17|436.97|439.17|436.97|439.17|436.97|439.17|436.97|0
1626959590000|2021-07-22 13:13:10|438.98|436.78|439.17|436.97|439.17|436.97|438.98|436.78|0
1626959600000|2021-07-22 13:13:20|439.35|437.15|439.35|437.15|439.35|437.15|439.35|437.15|0
1626959610000|2021-07-22 13:13:30|439.16|436.96|439.54|437.34|439.54|437.34|439.16|436.96|0
1626959620000|2021-07-22 13:13:40|439.35|437.15|439.35|437.15|439.35|437.15|439.35|437.15|0
1626959630000|2021-07-22 13:13:50|439.54|437.34|439.72|437.52|439.72|437.52|439.54|437.34|0
1626959640000|2021-07-22 13:14:00|439.81|437.61|439.91|437.71|439.91|437.71|439.72|437.52|0
1626959650000|2021-07-22 13:14:10|440.09|437.89|439.91|437.71|440.09|437.89|439.91|437.71|0
1626959660000|2021-07-22 13:14:20|440.09|437.89|440.28|438.08|440.28|438.08|440.09|437.89|0
1626959670000|2021-07-22 13:14:30|440.46|438.26|440.46|438.26|440.46|438.26|440.46|438.26|0
1626959680000|2021-07-22 13:14:40|440.65|438.45|440.46|438.26|440.65|438.45|440.46|438.26|0
1626959690000|2021-07-22 13:14:50|440.65|438.45|440.46|438.26|440.65|438.45|440.46|438.26|0
1626959700000|2021-07-22 13:15:00|440.65|438.45|440.65|438.45|440.65|438.45|440.65|438.45|0
1626959710000|2021-07-22 13:15:10|440.84|438.64|440.84|438.64|440.84|438.64|440.84|438.64|0
1626959720000|2021-07-22 13:15:20|440.65|438.45|440.65|438.45|440.65|438.45|440.65|438.45|0
1626959730000|2021-07-22 13:15:30|440.84|438.64|440.84|438.64|440.84|438.64|440.65|438.45|0
1626959740000|2021-07-22 13:15:40|440.65|438.45|440.65|438.45|440.74|438.54|440.65|438.45|0
1626959750000|2021-07-22 13:15:50|440.84|438.64|441.02|438.82|441.02|438.82|440.84|438.64|0
1626959760000|2021-07-22 13:16:00|441.39|439.19|441.39|439.19|441.39|439.19|441.39|439.19|0
1626959770000|2021-07-22 13:16:10|441.58|439.38|441.58|439.38|441.58|439.38|441.58|439.38|0
1626959780000|2021-07-22 13:16:20|441.76|439.56|441.76|439.56|441.76|439.56|441.58|439.38|0
1626959800000|2021-07-22 13:16:40|441.95|439.75|441.95|439.75|441.95|439.75|441.95|439.75|0
1626959810000|2021-07-22 13:16:50|442.14|439.94|442.14|439.94|442.14|439.94|442.14|439.94|0
1626959820000|2021-07-22 13:17:00|441.95|439.75|441.95|439.75|441.95|439.75|441.76|439.56|0
1626959840000|2021-07-22 13:17:20|441.76|439.56|441.95|439.75|441.95|439.75|441.76|439.56|0
1626959850000|2021-07-22 13:17:30|441.76|439.56|441.95|439.75|441.95|439.75|441.76|439.56|0
1626959860000|2021-07-22 13:17:40|442.14|439.94|442.14|439.94|442.14|439.94|442.14|439.94|0
1626959870000|2021-07-22 13:17:50|442.32|440.12|442.32|440.12|442.32|440.12|442.14|439.94|0
1626959880000|2021-07-22 13:18:00|442.51|440.31|442.69|440.49|442.69|440.49|442.51|440.31|0
1626959900000|2021-07-22 13:18:20|442.51|440.31|442.51|440.31|442.51|440.31|442.51|440.31|0
1626959910000|2021-07-22 13:18:30|442.32|440.12|442.14|439.94|442.32|440.12|442.14|439.94|0
1626959920000|2021-07-22 13:18:40|442.32|440.12|442.32|440.12|442.32|440.12|442.32|440.12|0
1626959930000|2021-07-22 13:18:50|442.22|440.02|442.32|440.12|442.32|440.12|442.22|440.02|0
1626959940000|2021-07-22 13:19:00|442.14|439.94|442.14|439.94|442.14|439.94|442.14|439.94|0
1626959960000|2021-07-22 13:19:20|441.95|439.75|441.95|439.75|441.95|439.75|441.95|439.75|0
1626959980000|2021-07-22 13:19:40|442.14|439.94|441.95|439.75|442.14|439.94|441.95|439.75|0
1626959990000|2021-07-22 13:19:50|442.14|439.94|442.14|439.94|442.32|440.12|442.14|439.94|0
1626960000000|2021-07-22 13:20:00|441.95|439.75|442.14|439.94|442.14|439.94|441.95|439.75|0
1626960010000|2021-07-22 13:20:10|441.95|439.75|441.95|439.75|441.95|439.75|441.95|439.75|0
1626960020000|2021-07-22 13:20:20|442.14|439.94|442.13|439.93|442.14|439.94|442.13|439.93|0
1626960030000|2021-07-22 13:20:30|442.32|440.12|442.51|440.31|442.51|440.31|442.32|440.12|0
1626960040000|2021-07-22 13:20:40|442.6|440.4|442.51|440.31|442.6|440.4|442.51|440.31|0
1626960060000|2021-07-22 13:21:00|442.32|440.12|442.32|440.12|442.32|440.12|442.32|440.12|0
1626960070000|2021-07-22 13:21:10|442.13|439.93|442.13|439.93|442.13|439.93|442.13|439.93|0
1626960080000|2021-07-22 13:21:20|442.32|440.12|442.32|440.12|442.32|440.12|442.32|440.12|0
1626960090000|2021-07-22 13:21:30|442.13|439.93|442.13|439.93|442.13|439.93|442.13|439.93|0
1626960100000|2021-07-22 13:21:40|442.32|440.12|442.32|440.12|442.32|440.12|442.32|440.12|0
1626960110000|2021-07-22 13:21:50|442.13|439.93|442.13|439.93|442.13|439.93|442.13|439.93|0
1626960120000|2021-07-22 13:22:00|441.95|439.75|441.95|439.75|441.95|439.75|441.95|439.75|0
1626960130000|2021-07-22 13:22:10|441.85|439.65|442.13|439.93|442.13|439.93|441.85|439.65|0
1626960140000|2021-07-22 13:22:20|441.95|439.75|441.95|439.75|441.95|439.75|441.95|439.75|0
1626960160000|2021-07-22 13:22:40|442.13|439.93|442.13|439.93|442.13|439.93|442.13|439.93|0
1626960180000|2021-07-22 13:23:00|441.95|439.75|441.95|439.75|441.95|439.75|441.95|439.75|0
1626960190000|2021-07-22 13:23:10|441.76|439.56|441.76|439.56|441.76|439.56|441.76|439.56|0
1626960210000|2021-07-22 13:23:30|441.58|439.38|441.76|439.56|441.76|439.56|441.58|439.38|0
1626960240000|2021-07-22 13:24:00|441.95|439.75|441.76|439.56|441.95|439.75|441.76|439.56|0
1626960250000|2021-07-22 13:24:10|441.95|439.75|441.76|439.56|441.95|439.75|441.76|439.56|0
1626960270000|2021-07-22 13:24:30|441.95|439.75|441.95|439.75|441.95|439.75|441.95|439.75|0
1626960280000|2021-07-22 13:24:40|442.13|439.93|442.13|439.93|442.13|439.93|442.13|439.93|0
1626960290000|2021-07-22 13:24:50|441.95|439.75|441.95|439.75|441.95|439.75|441.95|439.75|0
1626960300000|2021-07-22 13:25:00|441.76|439.56|441.76|439.56|441.76|439.56|441.76|439.56|0
1626960320000|2021-07-22 13:25:20|441.95|439.75|441.95|439.75|441.95|439.75|441.95|439.75|0
1626960330000|2021-07-22 13:25:30|441.76|439.56|441.95|439.75|441.95|439.75|441.76|439.56|0
1626960350000|2021-07-22 13:25:50|442.13|439.93|442.13|439.93|442.13|439.93|442.13|439.93|0
1626960360000|2021-07-22 13:26:00|442.32|440.12|442.32|440.12|442.32|440.12|442.32|440.12|0
1626960370000|2021-07-22 13:26:10|442.5|440.3|442.32|440.12|442.5|440.3|442.32|440.12|0
1626960390000|2021-07-22 13:26:30|442.5|440.3|442.5|440.3|442.5|440.3|442.5|440.3|0
1626960400000|2021-07-22 13:26:40|442.32|440.12|442.32|440.12|442.32|440.12|442.32|440.12|0
1626960410000|2021-07-22 13:26:50|442.5|440.3|442.5|440.3|442.5|440.3|442.5|440.3|0
1626960420000|2021-07-22 13:27:00|442.69|440.49|442.5|440.3|442.69|440.49|442.5|440.3|0
1626960440000|2021-07-22 13:27:20|442.69|440.49|442.69|440.49|442.69|440.49|442.69|440.49|0
1626960450000|2021-07-22 13:27:30|442.88|440.68|443.06|440.86|443.06|440.86|442.88|440.68|0
1626960460000|2021-07-22 13:27:40|442.88|440.68|442.88|440.68|442.88|440.68|442.88|440.68|0
1626960470000|2021-07-22 13:27:50|442.69|440.49|442.5|440.3|442.69|440.49|442.5|440.3|0
1626960480000|2021-07-22 13:28:00|442.69|440.49|442.69|440.49|442.69|440.49|442.69|440.49|0
1626960490000|2021-07-22 13:28:10|442.88|440.68|442.69|440.49|442.88|440.68|442.69|440.49|0
1626960500000|2021-07-22 13:28:20|442.88|440.68|442.88|440.68|442.88|440.68|442.88|440.68|0
1626960510000|2021-07-22 13:28:30|443.06|440.86|442.88|440.68|443.06|440.86|442.88|440.68|0
1626960520000|2021-07-22 13:28:40|442.69|440.49|442.69|440.49|442.69|440.49|442.69|440.49|0
1626960530000|2021-07-22 13:28:50|442.88|440.68|443.06|440.86|443.06|440.86|442.88|440.68|0
1626960540000|2021-07-22 13:29:00|442.97|440.77|443.06|440.86|443.06|440.86|442.88|440.68|0
1626960550000|2021-07-22 13:29:10|443.25|441.05|443.06|440.86|443.25|441.05|443.06|440.86|0
1626960560000|2021-07-22 13:29:20|443.25|441.05|442.88|440.68|443.25|441.05|442.88|440.68|0
1626960570000|2021-07-22 13:29:30|442.69|440.49|442.88|440.68|442.88|440.68|442.69|440.49|0
1626960580000|2021-07-22 13:29:40|442.69|440.49|442.88|440.68|442.88|440.68|442.69|440.49|0
1626960590000|2021-07-22 13:29:50|443.06|440.86|443.06|440.86|443.06|440.86|443.06|440.86|0
1626960600000|2021-07-22 13:30:00|443.43|441.23|443.81|441.61|443.81|441.61|443.25|441.05|0
1626960610000|2021-07-22 13:30:10|443.25|441.05|443.99|441.79|443.99|441.79|443.25|441.05|0
1626960620000|2021-07-22 13:30:20|444.37|442.17|444.37|442.17|444.37|442.17|444.18|441.98|0
1626960630000|2021-07-22 13:30:30|444.55|442.35|444.18|441.98|444.74|442.54|444.18|441.98|0
1626960640000|2021-07-22 13:30:40|443.81|441.61|443.06|440.86|443.81|441.61|443.06|440.86|0
1626960650000|2021-07-22 13:30:50|442.87|440.67|443.99|441.79|443.99|441.79|442.87|440.67|0
1626960660000|2021-07-22 13:31:00|444.37|442.17|444.74|442.54|444.93|442.73|444.37|442.17|0
1626960670000|2021-07-22 13:31:10|444.55|442.35|444.37|442.17|444.55|442.35|444.37|442.17|0
1626960680000|2021-07-22 13:31:20|444.55|442.35|445.11|442.91|445.11|442.91|444.55|442.35|0
1626960690000|2021-07-22 13:31:30|444.93|442.73|444.55|442.35|444.93|442.73|444.55|442.35|0
1626960700000|2021-07-22 13:31:40|444.74|442.54|444.55|442.35|444.74|442.54|444.55|442.35|0
1626960710000|2021-07-22 13:31:50|444.18|441.98|444.55|442.35|444.55|442.35|444.18|441.98|0
1626960720000|2021-07-22 13:32:00|444.37|442.17|443.99|441.79|444.37|442.17|443.99|441.79|0
1626960730000|2021-07-22 13:32:10|443.81|441.61|443.81|441.61|443.81|441.61|443.81|441.61|0
1626960740000|2021-07-22 13:32:20|443.99|441.79|443.62|441.42|443.99|441.79|443.62|441.42|0
1626960750000|2021-07-22 13:32:30|443.43|441.23|443.06|440.86|443.62|441.42|443.06|440.86|0
1626960760000|2021-07-22 13:32:40|443.25|441.05|443.43|441.23|443.43|441.23|443.25|441.05|0
1626960770000|2021-07-22 13:32:50|443.06|440.86|442.69|440.49|443.06|440.86|442.69|440.49|0
1626960780000|2021-07-22 13:33:00|443.43|441.23|443.43|441.23|443.43|441.23|443.25|441.05|0
1626960790000|2021-07-22 13:33:10|443.62|441.42|443.06|440.86|443.62|441.42|443.06|440.86|0
1626960800000|2021-07-22 13:33:20|442.87|440.67|442.69|440.49|442.87|440.67|442.69|440.49|0
1626960810000|2021-07-22 13:33:30|442.5|440.3|442.69|440.49|442.69|440.49|442.5|440.3|0
1626960830000|2021-07-22 13:33:50|442.5|440.3|443.25|441.05|443.25|441.05|442.5|440.3|0
1626960840000|2021-07-22 13:34:00|443.43|441.23|442.87|440.67|443.43|441.23|442.87|440.67|0
1626960850000|2021-07-22 13:34:10|442.5|440.3|442.69|440.49|442.69|440.49|442.5|440.3|0
1626960860000|2021-07-22 13:34:20|442.5|440.3|442.13|439.93|442.5|440.3|442.13|439.93|0
1626960870000|2021-07-22 13:34:30|441.57|439.37|441.76|439.56|441.94|439.74|441.57|439.37|0
1626960880000|2021-07-22 13:34:40|441.57|439.37|441.76|439.56|441.76|439.56|441.57|439.37|0
1626960890000|2021-07-22 13:34:50|441.57|439.37|441.94|439.74|441.94|439.74|441.57|439.37|0
1626960900000|2021-07-22 13:35:00|441.38|439.18|440.45|438.25|441.38|439.18|440.27|438.07|0
1626960910000|2021-07-22 13:35:10|440.27|438.07|440.45|438.25|440.45|438.25|440.27|438.07|0
1626960920000|2021-07-22 13:35:20|440.08|437.88|439.9|437.7|440.08|437.88|439.9|437.7|0
1626960930000|2021-07-22 13:35:30|439.71|437.51|439.34|437.14|439.71|437.51|439.34|437.14|0
1626960940000|2021-07-22 13:35:40|438.97|436.77|438.78|436.58|438.97|436.77|438.78|436.58|0
1626960950000|2021-07-22 13:35:50|438.6|436.4|439.53|437.33|439.53|437.33|438.6|436.4|0
1626960960000|2021-07-22 13:36:00|438.78|436.58|440.08|437.88|440.08|437.88|438.78|436.58|0
1626960970000|2021-07-22 13:36:10|440.27|438.07|439.9|437.7|440.64|438.44|439.9|437.7|0
1626960980000|2021-07-22 13:36:20|440.08|437.88|439.53|437.33|440.08|437.88|439.53|437.33|0
1626960990000|2021-07-22 13:36:30|439.34|437.14|439.34|437.14|439.34|437.14|439.15|436.95|0
1626961000000|2021-07-22 13:36:40|439.15|436.95|439.53|437.33|439.53|437.33|439.15|436.95|0
1626961010000|2021-07-22 13:36:50|439.15|436.95|439.15|436.95|439.15|436.95|439.15|436.95|0
1626961020000|2021-07-22 13:37:00|438.78|436.58|438.6|436.4|438.78|436.58|438.6|436.4|0
1626961030000|2021-07-22 13:37:10|438.78|436.58|438.78|436.58|438.78|436.58|438.6|436.4|0
1626961040000|2021-07-22 13:37:20|438.23|436.03|438.23|436.03|438.41|436.21|438.23|436.03|0
1626961050000|2021-07-22 13:37:30|438.04|435.84|438.04|435.84|438.04|435.84|437.86|435.66|0
1626961060000|2021-07-22 13:37:40|438.23|436.03|438.04|435.84|438.23|436.03|438.04|435.84|0
1626961070000|2021-07-22 13:37:50|438.23|436.03|437.67|435.47|438.23|436.03|437.67|435.47|0
1626961080000|2021-07-22 13:38:00|437.86|435.66|437.86|435.66|438.23|436.03|437.86|435.66|0
1626961090000|2021-07-22 13:38:10|437.67|435.47|437.67|435.47|437.67|435.47|437.67|435.47|0
1626961100000|2021-07-22 13:38:20|437.86|435.66|438.23|436.03|438.23|436.03|437.86|435.66|0
1626961110000|2021-07-22 13:38:30|437.86|435.66|437.67|435.47|437.86|435.66|437.67|435.47|0
1626961120000|2021-07-22 13:38:40|437.86|435.66|437.67|435.47|437.86|435.66|437.67|435.47|0
1626961130000|2021-07-22 13:38:50|438.04|435.84|438.23|436.03|438.23|436.03|438.04|435.84|0
1626961140000|2021-07-22 13:39:00|438.04|435.84|438.04|435.84|438.04|435.84|438.04|435.84|0
1626961150000|2021-07-22 13:39:10|438.23|436.03|438.6|436.4|438.6|436.4|438.23|436.03|0
1626961160000|2021-07-22 13:39:20|438.78|436.58|438.6|436.4|438.78|436.58|438.6|436.4|0
1626961170000|2021-07-22 13:39:30|438.78|436.58|439.15|436.95|439.15|436.95|438.78|436.58|0
1626961180000|2021-07-22 13:39:40|439.34|437.14|439.34|437.14|439.34|437.14|438.97|436.77|0
1626961190000|2021-07-22 13:39:50|439.71|437.51|439.9|437.7|439.9|437.7|439.71|437.51|0
1626961200000|2021-07-22 13:40:00|440.08|437.88|440.64|438.44|440.64|438.44|440.08|437.88|0
1626961210000|2021-07-22 13:40:10|440.27|438.07|440.45|438.25|440.45|438.25|439.9|437.7|0
1626961220000|2021-07-22 13:40:20|440.64|438.44|441.2|439|441.2|439|440.64|438.44|0
1626961230000|2021-07-22 13:40:30|441.38|439.18|441.57|439.37|441.57|439.37|441.2|439|0
1626961240000|2021-07-22 13:40:40|441.75|439.55|441.75|439.55|441.94|439.74|441.57|439.37|0
1626961250000|2021-07-22 13:40:50|441.57|439.37|441.38|439.18|441.57|439.37|441.2|439|0
1626961260000|2021-07-22 13:41:00|440.64|438.44|440.82|438.62|440.82|438.62|440.45|438.25|0
1626961270000|2021-07-22 13:41:10|441.2|439|441.38|439.18|441.38|439.18|441.2|439|0
1626961280000|2021-07-22 13:41:20|441.01|438.81|440.45|438.25|441.01|438.81|440.45|438.25|0
1626961290000|2021-07-22 13:41:30|440.82|438.62|440.64|438.44|440.82|438.62|440.27|438.07|0
1626961300000|2021-07-22 13:41:40|440.27|438.07|440.64|438.44|440.64|438.44|440.27|438.07|0
1626961310000|2021-07-22 13:41:50|440.82|438.62|441.2|439|441.38|439.18|440.82|438.62|0
1626961320000|2021-07-22 13:42:00|441.01|438.81|441.38|439.18|441.38|439.18|441.01|438.81|0
1626961330000|2021-07-22 13:42:10|441.57|439.37|442.12|439.92|442.12|439.92|441.57|439.37|0
1626961340000|2021-07-22 13:42:20|441.94|439.74|442.31|440.11|442.31|440.11|441.94|439.74|0
1626961350000|2021-07-22 13:42:30|442.68|440.48|442.5|440.3|442.68|440.48|442.5|440.3|0
1626961360000|2021-07-22 13:42:40|442.68|440.48|442.68|440.48|442.68|440.48|442.5|440.3|0
1626961370000|2021-07-22 13:42:50|442.87|440.67|443.06|440.86|443.06|440.86|442.87|440.67|0
1626961380000|2021-07-22 13:43:00|443.24|441.04|443.06|440.86|443.43|441.23|443.06|440.86|0
1626961390000|2021-07-22 13:43:10|442.68|440.48|443.43|441.23|443.43|441.23|442.68|440.48|0
1626961400000|2021-07-22 13:43:20|443.8|441.6|443.43|441.23|443.8|441.6|443.43|441.23|0
1626961410000|2021-07-22 13:43:30|443.61|441.41|443.99|441.79|443.99|441.79|443.61|441.41|0
1626961420000|2021-07-22 13:43:40|444.17|441.97|444.17|441.97|444.17|441.97|444.17|441.97|0
1626961430000|2021-07-22 13:43:50|443.99|441.79|444.36|442.16|444.36|442.16|443.99|441.79|0
1626961440000|2021-07-22 13:44:00|444.17|441.97|444.36|442.16|444.36|442.16|444.17|441.97|0
1626961450000|2021-07-22 13:44:10|444.55|442.35|444.55|442.35|444.55|442.35|444.36|442.16|0
1626961460000|2021-07-22 13:44:20|444.73|442.53|444.55|442.35|444.92|442.72|444.55|442.35|0
1626961470000|2021-07-22 13:44:30|444.17|441.97|444.17|441.97|444.55|442.35|444.17|441.97|0
1626961480000|2021-07-22 13:44:40|443.99|441.79|443.8|441.6|444.17|441.97|443.8|441.6|0
1626961490000|2021-07-22 13:44:50|443.43|441.23|443.8|441.6|443.8|441.6|443.43|441.23|0
1626961500000|2021-07-22 13:45:00|443.99|441.79|444.17|441.97|444.17|441.97|443.24|441.04|0
1626961510000|2021-07-22 13:45:10|444.55|442.35|444.36|442.16|444.55|442.35|444.17|441.97|0
1626961520000|2021-07-22 13:45:20|444.55|442.35|444.55|442.35|444.73|442.53|444.36|442.16|0
1626961530000|2021-07-22 13:45:30|444.17|441.97|444.17|441.97|444.17|441.97|443.99|441.79|0
1626961540000|2021-07-22 13:45:40|444.55|442.35|444.36|442.16|444.55|442.35|444.36|442.16|0
1626961550000|2021-07-22 13:45:50|444.17|441.97|444.36|442.16|444.55|442.35|444.17|441.97|0
1626961560000|2021-07-22 13:46:00|444.73|442.53|444.55|442.35|444.73|442.53|444.55|442.35|0
1626961570000|2021-07-22 13:46:10|444.36|442.16|443.43|441.23|444.36|442.16|443.43|441.23|0
1626961580000|2021-07-22 13:46:20|443.24|441.04|442.68|440.48|443.24|441.04|442.68|440.48|0
1626961590000|2021-07-22 13:46:30|442.31|440.11|442.12|439.92|442.31|440.11|441.75|439.55|0
1626961600000|2021-07-22 13:46:40|442.68|440.48|441.75|439.55|442.68|440.48|441.75|439.55|0
1626961610000|2021-07-22 13:46:50|441.56|439.36|441.75|439.55|441.94|439.74|441.56|439.36|0
1626961620000|2021-07-22 13:47:00|442.12|439.92|442.12|439.92|442.5|440.3|442.12|439.92|0
1626961630000|2021-07-22 13:47:10|441.94|439.74|442.49|440.29|442.49|440.29|441.94|439.74|0
1626961640000|2021-07-22 13:47:20|442.31|440.11|442.49|440.29|442.87|440.67|442.31|440.11|0
1626961650000|2021-07-22 13:47:30|442.68|440.48|442.68|440.48|442.68|440.48|442.68|440.48|0
1626961660000|2021-07-22 13:47:40|442.87|440.67|441.94|439.74|442.87|440.67|441.94|439.74|0
1626961670000|2021-07-22 13:47:50|441.75|439.55|442.68|440.48|442.68|440.48|441.75|439.55|0
1626961680000|2021-07-22 13:48:00|442.49|440.29|442.87|440.67|443.24|441.04|442.49|440.29|0
1626961690000|2021-07-22 13:48:10|442.49|440.29|442.12|439.92|442.49|440.29|442.12|439.92|0
1626961700000|2021-07-22 13:48:20|441.94|439.74|441.56|439.36|441.94|439.74|441.56|439.36|0
1626961710000|2021-07-22 13:48:30|441.01|438.81|440.63|438.43|441.01|438.81|440.63|438.43|0
1626961720000|2021-07-22 13:48:40|440.82|438.62|441.01|438.81|441.01|438.81|440.82|438.62|0
1626961730000|2021-07-22 13:48:50|440.82|438.62|441.01|438.81|441.19|438.99|440.82|438.62|0
1626961740000|2021-07-22 13:49:00|440.63|438.43|440.63|438.43|441.01|438.81|440.26|438.06|0
1626961750000|2021-07-22 13:49:10|440.26|438.06|439.71|437.51|440.26|438.06|439.71|437.51|0
1626961760000|2021-07-22 13:49:20|439.52|437.32|439.15|436.95|439.52|437.32|439.15|436.95|0
1626961770000|2021-07-22 13:49:30|438.78|436.58|439.15|436.95|439.33|437.13|438.78|436.58|0
1626961780000|2021-07-22 13:49:40|439.33|437.13|439.15|436.95|439.33|437.13|438.96|436.76|0
1626961790000|2021-07-22 13:49:50|438.96|436.76|438.96|436.76|439.15|436.95|438.78|436.58|0
1626961800000|2021-07-22 13:50:00|439.15|436.95|439.33|437.13|439.33|437.13|438.78|436.58|0
1626961810000|2021-07-22 13:50:10|440.08|437.88|440.26|438.06|440.26|438.06|439.7|437.5|0
1626961820000|2021-07-22 13:50:20|440.63|438.43|441.19|438.99|441.19|438.99|440.63|438.43|0
1626961830000|2021-07-22 13:50:30|441.01|438.81|440.82|438.62|441.56|439.36|440.82|438.62|0
1626961840000|2021-07-22 13:50:40|440.45|438.25|439.52|437.32|440.45|438.25|439.52|437.32|0
1626961850000|2021-07-22 13:50:50|439.7|437.5|439.52|437.32|439.7|437.5|439.15|436.95|0
1626961860000|2021-07-22 13:51:00|438.96|436.76|438.96|436.76|439.15|436.95|438.96|436.76|0
1626961870000|2021-07-22 13:51:10|438.78|436.58|438.41|436.21|438.78|436.58|438.41|436.21|0
1626961880000|2021-07-22 13:51:20|438.22|436.02|438.22|436.02|438.59|436.39|438.22|436.02|0
1626961890000|2021-07-22 13:51:30|438.03|435.83|438.03|435.83|438.03|435.83|438.03|435.83|0
1626961900000|2021-07-22 13:51:40|437.85|435.65|437.85|435.65|438.03|435.83|437.85|435.65|0
1626961910000|2021-07-22 13:51:50|438.03|435.83|437.85|435.65|438.03|435.83|437.66|435.46|0
1626961920000|2021-07-22 13:52:00|437.66|435.46|438.22|436.02|438.22|436.02|437.66|435.46|0
1626961930000|2021-07-22 13:52:10|438.03|435.83|438.59|436.39|438.59|436.39|438.03|435.83|0
1626961940000|2021-07-22 13:52:20|438.96|436.76|439.52|437.32|439.52|437.32|438.96|436.76|0
1626961950000|2021-07-22 13:52:30|439.33|437.13|438.41|436.21|439.33|437.13|438.41|436.21|0
1626961960000|2021-07-22 13:52:40|438.59|436.39|438.78|436.58|438.78|436.58|438.41|436.21|0
1626961970000|2021-07-22 13:52:50|438.96|436.76|438.4|436.2|438.96|436.76|438.4|436.2|0
1626961980000|2021-07-22 13:53:00|438.78|436.58|438.78|436.58|438.78|436.58|438.59|436.39|0
1626961990000|2021-07-22 13:53:10|438.59|436.39|438.96|436.76|438.96|436.76|438.59|436.39|0
1626962000000|2021-07-22 13:53:20|438.4|436.2|438.78|436.58|438.78|436.58|438.4|436.2|0
1626962010000|2021-07-22 13:53:30|438.59|436.39|438.03|435.83|438.59|436.39|438.03|435.83|0
1626962020000|2021-07-22 13:53:40|437.85|435.65|437.85|435.65|437.85|435.65|437.66|435.46|0
1626962030000|2021-07-22 13:53:50|438.03|435.83|438.03|435.83|438.03|435.83|438.03|435.83|0
1626962040000|2021-07-22 13:54:00|437.66|435.46|437.55|435.35|437.74|435.54|437.11|434.91|0
1626962050000|2021-07-22 13:54:10|437.74|435.54|440.86|438.66|440.86|438.66|437.74|435.54|0
1626962060000|2021-07-22 13:54:20|441.05|438.85|440.86|438.66|441.42|439.22|440.86|438.66|0
1626962070000|2021-07-22 13:54:30|441.23|439.03|441.79|439.59|441.79|439.59|441.23|439.03|0
1626962080000|2021-07-22 13:54:40|441.97|439.77|442.16|439.96|442.16|439.96|441.97|439.77|0
1626962090000|2021-07-22 13:54:50|441.97|439.77|442.34|440.14|442.34|440.14|441.79|439.59|0
1626962100000|2021-07-22 13:55:00|441.6|439.4|441.23|439.03|441.6|439.4|441.23|439.03|0
1626962110000|2021-07-22 13:55:10|440.86|438.66|441.23|439.03|441.23|439.03|440.86|438.66|0
1626962120000|2021-07-22 13:55:20|440.86|438.66|440.68|438.48|440.86|438.66|440.31|438.11|0
1626962130000|2021-07-22 13:55:30|441.23|439.03|441.42|439.22|441.42|439.22|441.23|439.03|0
1626962140000|2021-07-22 13:55:40|441.79|439.59|441.23|439.03|441.79|439.59|441.23|439.03|0
1626962150000|2021-07-22 13:55:50|441.32|439.12|441.6|439.4|441.79|439.59|441.32|439.12|0
1626962160000|2021-07-22 13:56:00|441.05|438.85|442.16|439.96|442.16|439.96|441.05|438.85|0
1626962170000|2021-07-22 13:56:10|441.97|439.77|441.6|439.4|442.16|439.96|441.6|439.4|0
1626962180000|2021-07-22 13:56:20|441.42|439.22|440.67|438.47|441.42|439.22|440.67|438.47|0
1626962190000|2021-07-22 13:56:30|440.49|438.29|440.49|438.29|440.67|438.47|440.49|438.29|0
1626962200000|2021-07-22 13:56:40|440.67|438.47|441.23|439.03|441.23|439.03|440.67|438.47|0
1626962210000|2021-07-22 13:56:50|441.41|439.21|441.41|439.21|441.79|439.59|441.41|439.21|0
1626962220000|2021-07-22 13:57:00|441.6|439.4|441.23|439.03|441.6|439.4|440.86|438.66|0
1626962230000|2021-07-22 13:57:10|441.6|439.4|441.41|439.21|441.78|439.58|441.41|439.21|0
1626962240000|2021-07-22 13:57:20|440.86|438.66|441.6|439.4|441.6|439.4|440.86|438.66|0
1626962250000|2021-07-22 13:57:30|441.41|439.21|441.41|439.21|441.78|439.58|441.41|439.21|0
1626962260000|2021-07-22 13:57:40|441.6|439.4|441.6|439.4|441.6|439.4|441.6|439.4|0
1626962270000|2021-07-22 13:57:50|441.78|439.58|441.69|439.49|441.78|439.58|441.6|439.4|0
1626962280000|2021-07-22 13:58:00|441.78|439.58|441.78|439.58|442.15|439.95|441.78|439.58|0
1626962290000|2021-07-22 13:58:10|441.6|439.4|441.6|439.4|441.78|439.58|441.41|439.21|0
1626962300000|2021-07-22 13:58:20|441.41|439.21|441.5|439.3|441.6|439.4|441.41|439.21|0
1626962310000|2021-07-22 13:58:30|441.6|439.4|441.78|439.58|441.78|439.58|441.6|439.4|0
1626962320000|2021-07-22 13:58:40|441.69|439.49|441.78|439.58|441.78|439.58|441.69|439.49|0
1626962330000|2021-07-22 13:58:50|441.6|439.4|441.78|439.58|441.78|439.58|441.6|439.4|0
1626962340000|2021-07-22 13:59:00|441.6|439.4|441.41|439.21|441.78|439.58|441.41|439.21|0
1626962350000|2021-07-22 13:59:10|441.6|439.4|441.5|439.3|441.6|439.4|441.41|439.21|0
1626962360000|2021-07-22 13:59:20|441.41|439.21|441.5|439.3|441.5|439.3|441.23|439.03|0
1626962370000|2021-07-22 13:59:30|441.6|439.4|441.78|439.58|441.78|439.58|441.6|439.4|0
1626962380000|2021-07-22 13:59:40|441.97|439.77|441.97|439.77|441.97|439.77|441.78|439.58|0
1626962390000|2021-07-22 13:59:50|442.15|439.95|442.15|439.95|442.34|440.14|442.15|439.95|0
1626962400000|2021-07-22 14:00:00|443.08|440.88|442.9|440.7|443.08|440.88|442.61|440.41|0
1626962410000|2021-07-22 14:00:10|443.45|441.25|444.75|442.55|444.75|442.55|443.27|441.07|0
1626962420000|2021-07-22 14:00:20|444.38|442.18|444.75|442.55|444.75|442.55|444.38|442.18|0
1626962430000|2021-07-22 14:00:30|445.12|442.92|444.75|442.55|445.12|442.92|444.56|442.36|0
1626962440000|2021-07-22 14:00:40|445.12|442.92|444.56|442.36|445.12|442.92|444.56|442.36|0
1626962450000|2021-07-22 14:00:50|444.01|441.81|443.64|441.44|444.01|441.81|443.64|441.44|0
1626962460000|2021-07-22 14:01:00|443.27|441.07|443.45|441.25|443.45|441.25|443.08|440.88|0
1626962470000|2021-07-22 14:01:10|443.64|441.44|442.89|440.69|443.64|441.44|442.89|440.69|0
1626962480000|2021-07-22 14:01:20|442.71|440.51|443.08|440.88|443.08|440.88|442.71|440.51|0
1626962490000|2021-07-22 14:01:30|443.27|441.07|443.27|441.07|443.45|441.25|443.27|441.07|0
1626962500000|2021-07-22 14:01:40|443.64|441.44|443.82|441.62|444.01|441.81|443.64|441.44|0
1626962510000|2021-07-22 14:01:50|443.72|441.52|443.64|441.44|444.01|441.81|443.64|441.44|0
1626962520000|2021-07-22 14:02:00|443.82|441.62|443.64|441.44|443.82|441.62|443.26|441.06|0
1626962530000|2021-07-22 14:02:10|444.01|441.81|444.56|442.36|444.56|442.36|444.01|441.81|0
1626962540000|2021-07-22 14:02:20|444.19|441.99|443.64|441.44|444.19|441.99|443.64|441.44|0
1626962550000|2021-07-22 14:02:30|443.08|440.88|442.89|440.69|443.26|441.06|442.89|440.69|0
1626962560000|2021-07-22 14:02:40|442.71|440.51|442.89|440.69|443.08|440.88|442.71|440.51|0
1626962570000|2021-07-22 14:02:50|443.26|441.06|442.89|440.69|443.26|441.06|442.89|440.69|0
1626962580000|2021-07-22 14:03:00|442.52|440.32|442.34|440.14|443.45|441.25|442.34|440.14|0
1626962590000|2021-07-22 14:03:10|442.15|439.95|441.78|439.58|442.15|439.95|441.78|439.58|0
1626962600000|2021-07-22 14:03:20|442.15|439.95|442.71|440.51|442.71|440.51|442.15|439.95|0
1626962610000|2021-07-22 14:03:30|442.52|440.32|442.52|440.32|442.71|440.51|442.34|440.14|0
1626962620000|2021-07-22 14:03:40|442.71|440.51|442.52|440.32|443.08|440.88|442.52|440.32|0
1626962630000|2021-07-22 14:03:50|442.71|440.51|443.45|441.25|443.45|441.25|442.71|440.51|0
1626962640000|2021-07-22 14:04:00|443.26|441.06|442.89|440.69|443.26|441.06|442.89|440.69|0
1626962650000|2021-07-22 14:04:10|442.71|440.51|442.52|440.32|442.71|440.51|442.52|440.32|0
1626962660000|2021-07-22 14:04:20|442.34|440.14|442.34|440.14|442.34|440.14|441.97|439.77|0
1626962670000|2021-07-22 14:04:30|442.89|440.69|443.08|440.88|443.08|440.88|442.89|440.69|0
1626962680000|2021-07-22 14:04:40|442.34|440.14|442.34|440.14|442.34|440.14|442.15|439.95|0
1626962690000|2021-07-22 14:04:50|442.15|439.95|442.52|440.32|442.52|440.32|441.97|439.77|0
1626962700000|2021-07-22 14:05:00|442.34|440.14|442.71|440.51|442.89|440.69|442.34|440.14|0
1626962710000|2021-07-22 14:05:10|443.08|440.88|442.89|440.69|443.08|440.88|442.71|440.51|0
1626962720000|2021-07-22 14:05:20|443.08|440.88|442.71|440.51|443.26|441.06|442.71|440.51|0
1626962730000|2021-07-22 14:05:30|442.89|440.69|442.52|440.32|442.89|440.69|442.52|440.32|0
1626962740000|2021-07-22 14:05:40|442.15|439.95|441.97|439.77|442.15|439.95|441.78|439.58|0
1626962750000|2021-07-22 14:05:50|442.15|439.95|441.78|439.58|442.15|439.95|441.78|439.58|0
1626962760000|2021-07-22 14:06:00|442.15|439.95|442.34|440.14|442.34|440.14|441.78|439.58|0
1626962770000|2021-07-22 14:06:10|441.78|439.58|441.97|439.77|441.97|439.77|441.6|439.4|0
1626962780000|2021-07-22 14:06:20|442.05|439.85|441.78|439.58|442.15|439.95|441.78|439.58|0
1626962790000|2021-07-22 14:06:30|441.87|439.67|441.6|439.4|441.87|439.67|441.6|439.4|0
1626962800000|2021-07-22 14:06:40|441.78|439.58|441.78|439.58|442.15|439.95|441.78|439.58|0
1626962810000|2021-07-22 14:06:50|441.6|439.4|441.04|438.84|441.6|439.4|441.04|438.84|0
1626962820000|2021-07-22 14:07:00|440.67|438.47|440.12|437.92|440.67|438.47|440.12|437.92|0
1626962830000|2021-07-22 14:07:10|440.49|438.29|440.3|438.1|440.49|438.29|440.3|438.1|0
1626962840000|2021-07-22 14:07:20|440.67|438.47|441.04|438.84|441.04|438.84|440.67|438.47|0
1626962850000|2021-07-22 14:07:30|441.41|439.21|441.22|439.02|441.78|439.58|441.22|439.02|0
1626962860000|2021-07-22 14:07:40|441.41|439.21|441.59|439.39|441.59|439.39|441.22|439.02|0
1626962870000|2021-07-22 14:07:50|441.41|439.21|441.78|439.58|441.78|439.58|441.41|439.21|0
1626962880000|2021-07-22 14:08:00|442.15|439.95|442.15|439.95|442.15|439.95|441.78|439.58|0
1626962890000|2021-07-22 14:08:10|441.59|439.39|441.22|439.02|441.59|439.39|441.22|439.02|0
1626962900000|2021-07-22 14:08:20|441.04|438.84|441.78|439.58|441.78|439.58|441.04|438.84|0
1626962910000|2021-07-22 14:08:30|441.59|439.39|441.96|439.76|441.96|439.76|441.59|439.39|0
1626962920000|2021-07-22 14:08:40|442.34|440.14|442.52|440.32|442.52|440.32|442.34|440.14|0
1626962930000|2021-07-22 14:08:50|442.71|440.51|443.08|440.88|443.08|440.88|442.52|440.32|0
1626962940000|2021-07-22 14:09:00|442.89|440.69|443.08|440.88|443.08|440.88|442.89|440.69|0
1626962950000|2021-07-22 14:09:10|442.89|440.69|443.26|441.06|443.26|441.06|442.89|440.69|0
1626962960000|2021-07-22 14:09:20|443.45|441.25|443.26|441.06|443.45|441.25|443.08|440.88|0
1626962970000|2021-07-22 14:09:30|442.89|440.69|443.26|441.06|443.26|441.06|442.71|440.51|0
1626962980000|2021-07-22 14:09:40|443.63|441.43|443.63|441.43|443.63|441.43|443.45|441.25|0
1626962990000|2021-07-22 14:09:50|443.82|441.62|443.45|441.25|443.82|441.62|443.45|441.25|0
1626963000000|2021-07-22 14:10:00|443.63|441.43|443.82|441.62|443.82|441.62|443.63|441.43|0
1626963010000|2021-07-22 14:10:10|444|441.8|443.82|441.62|444.37|442.17|443.82|441.62|0
1626963020000|2021-07-22 14:10:20|444|441.8|444.37|442.17|444.37|442.17|444|441.8|0
1626963030000|2021-07-22 14:10:30|444.19|441.99|444.19|441.99|444.28|442.08|444.19|441.99|0
1626963040000|2021-07-22 14:10:40|444.37|442.17|444.75|442.55|444.75|442.55|444.37|442.17|0
1626963050000|2021-07-22 14:10:50|444.56|442.36|444.56|442.36|444.56|442.36|444.56|442.36|0
1626963060000|2021-07-22 14:11:00|444.93|442.73|444.56|442.36|444.93|442.73|444.37|442.17|0
1626963070000|2021-07-22 14:11:10|444.75|442.55|445.12|442.92|445.12|442.92|444.75|442.55|0
1626963080000|2021-07-22 14:11:20|445.3|443.1|445.3|443.1|445.3|443.1|445.12|442.92|0
1626963090000|2021-07-22 14:11:30|445.67|443.47|445.67|443.47|445.67|443.47|445.49|443.29|0
1626963100000|2021-07-22 14:11:40|445.49|443.29|445.49|443.29|445.49|443.29|445.3|443.1|0
1626963110000|2021-07-22 14:11:50|445.12|442.92|445.12|442.92|445.3|443.1|444.93|442.73|0
1626963120000|2021-07-22 14:12:00|445.3|443.1|444.74|442.54|445.3|443.1|444.74|442.54|0
1626963130000|2021-07-22 14:12:10|444.65|442.45|444.37|442.17|444.65|442.45|444.37|442.17|0
1626963140000|2021-07-22 14:12:20|444.56|442.36|444.93|442.73|444.93|442.73|444.56|442.36|0
1626963150000|2021-07-22 14:12:30|445.12|442.92|445.02|442.82|445.12|442.92|445.02|442.82|0
1626963160000|2021-07-22 14:12:40|445.12|442.92|445.3|443.1|445.3|443.1|445.12|442.92|0
1626963170000|2021-07-22 14:12:50|445.2|443|444.93|442.73|445.2|443|444.74|442.54|0
1626963180000|2021-07-22 14:13:00|445.12|442.92|445.49|443.29|445.49|443.29|445.12|442.92|0
1626963190000|2021-07-22 14:13:10|445.3|443.1|445.67|443.47|445.67|443.47|445.3|443.1|0
1626963200000|2021-07-22 14:13:20|445.49|443.29|445.12|442.92|445.49|443.29|445.12|442.92|0
1626963210000|2021-07-22 14:13:30|445.3|443.1|445.49|443.29|445.67|443.47|445.3|443.1|0
1626963220000|2021-07-22 14:13:40|445.3|443.1|445.49|443.29|445.49|443.29|445.3|443.1|0
1626963230000|2021-07-22 14:13:50|445.3|443.1|445.49|443.29|445.49|443.29|445.3|443.1|0
1626963240000|2021-07-22 14:14:00|445.67|443.47|445.49|443.29|445.67|443.47|445.49|443.29|0
1626963250000|2021-07-22 14:14:10|445.3|443.1|445.3|443.1|445.67|443.47|445.3|443.1|0
1626963260000|2021-07-22 14:14:20|445.12|442.92|445.49|443.29|445.49|443.29|445.12|442.92|0
1626963270000|2021-07-22 14:14:30|445.12|442.92|444.93|442.73|445.3|443.1|444.93|442.73|0
1626963280000|2021-07-22 14:14:40|444.74|442.54|444.93|442.73|444.93|442.73|444.74|442.54|0
1626963290000|2021-07-22 14:14:50|445.11|442.91|445.11|442.91|445.11|442.91|445.11|442.91|0
1626963300000|2021-07-22 14:15:00|445.49|443.29|445.3|443.1|445.49|443.29|445.11|442.91|0
1626963310000|2021-07-22 14:15:10|445.39|443.19|445.49|443.29|445.67|443.47|445.39|443.19|0
1626963320000|2021-07-22 14:15:20|445.3|443.1|445.49|443.29|445.49|443.29|445.11|442.91|0
1626963330000|2021-07-22 14:15:30|445.3|443.1|445.67|443.47|445.67|443.47|445.3|443.1|0
1626963340000|2021-07-22 14:15:40|445.49|443.29|444.93|442.73|445.49|443.29|444.93|442.73|0
1626963350000|2021-07-22 14:15:50|445.11|442.91|445.3|443.1|445.3|443.1|445.11|442.91|0
1626963360000|2021-07-22 14:16:00|445.67|443.47|445.49|443.29|445.67|443.47|445.49|443.29|0
1626963370000|2021-07-22 14:16:10|445.3|443.1|445.67|443.47|445.67|443.47|445.3|443.1|0
1626963380000|2021-07-22 14:16:20|445.49|443.29|445.11|442.91|445.49|443.29|445.11|442.91|0
1626963390000|2021-07-22 14:16:30|445.49|443.29|445.3|443.1|445.49|443.29|445.3|443.1|0
1626963400000|2021-07-22 14:16:40|445.2|443|445.3|443.1|445.3|443.1|445.11|442.91|0
1626963410000|2021-07-22 14:16:50|445.49|443.29|445.57|443.37|445.67|443.47|445.49|443.29|0
1626963420000|2021-07-22 14:17:00|445.3|443.1|445.49|443.29|445.49|443.29|445.3|443.1|0
1626963430000|2021-07-22 14:17:10|445.67|443.47|445.67|443.47|445.67|443.47|445.67|443.47|0
1626963440000|2021-07-22 14:17:20|445.49|443.29|445.49|443.29|445.49|443.29|445.49|443.29|0
1626963450000|2021-07-22 14:17:30|445.67|443.47|445.49|443.29|445.67|443.47|445.49|443.29|0
1626963460000|2021-07-22 14:17:40|445.3|443.1|444.93|442.73|445.3|443.1|444.93|442.73|0
1626963470000|2021-07-22 14:17:50|445.3|443.1|445.11|442.91|445.3|443.1|445.11|442.91|0
1626963480000|2021-07-22 14:18:00|444.65|442.45|444.56|442.36|444.74|442.54|444.56|442.36|0
1626963490000|2021-07-22 14:18:10|444.37|442.17|444|441.8|444.37|442.17|444|441.8|0
1626963500000|2021-07-22 14:18:20|443.81|441.61|444.18|441.98|444.18|441.98|443.81|441.61|0
1626963510000|2021-07-22 14:18:30|444.56|442.36|444.93|442.73|444.93|442.73|444.56|442.36|0
1626963520000|2021-07-22 14:18:40|444.65|442.45|444.93|442.73|444.93|442.73|444.65|442.45|0
1626963530000|2021-07-22 14:18:50|445.11|442.91|444.93|442.73|445.11|442.91|444.74|442.54|0
1626963540000|2021-07-22 14:19:00|445.11|442.91|444.74|442.54|445.11|442.91|444.74|442.54|0
1626963550000|2021-07-22 14:19:10|444.93|442.73|444.93|442.73|444.93|442.73|444.74|442.54|0
1626963560000|2021-07-22 14:19:20|445.3|443.1|445.11|442.91|445.3|443.1|445.11|442.91|0
1626963570000|2021-07-22 14:19:30|444.93|442.73|444.74|442.54|444.93|442.73|444.74|442.54|0
1626963580000|2021-07-22 14:19:40|445.11|442.91|445.11|442.91|445.11|442.91|444.93|442.73|0
1626963590000|2021-07-22 14:19:50|444.93|442.73|445.11|442.91|445.11|442.91|444.93|442.73|0
1626963600000|2021-07-22 14:20:00|445.3|443.1|445.11|442.91|445.3|443.1|444.83|442.63|0
1626963610000|2021-07-22 14:20:10|445.3|443.1|444.93|442.73|445.3|443.1|444.93|442.73|0
1626963620000|2021-07-22 14:20:20|445.11|442.91|445.11|442.91|445.3|443.1|445.11|442.91|0
1626963630000|2021-07-22 14:20:30|444.93|442.73|444.93|442.73|445.11|442.91|444.93|442.73|0
1626963640000|2021-07-22 14:20:40|445.11|442.91|444.56|442.36|445.11|442.91|444.56|442.36|0
1626963650000|2021-07-22 14:20:50|444.37|442.17|444.74|442.54|444.74|442.54|444.37|442.17|0
1626963660000|2021-07-22 14:21:00|444.93|442.73|444.37|442.17|444.93|442.73|444.37|442.17|0
1626963670000|2021-07-22 14:21:10|444.55|442.35|444.18|441.98|444.55|442.35|444.18|441.98|0
1626963680000|2021-07-22 14:21:20|444.37|442.17|443.63|441.43|444.37|442.17|443.63|441.43|0
1626963690000|2021-07-22 14:21:30|443.81|441.61|444|441.8|444|441.8|443.63|441.43|0
1626963700000|2021-07-22 14:21:40|444.18|441.98|444.55|442.35|444.55|442.35|444.18|441.98|0
1626963710000|2021-07-22 14:21:50|444.18|441.98|444.37|442.17|444.37|442.17|444|441.8|0
1626963720000|2021-07-22 14:22:00|444.18|441.98|444|441.8|444.18|441.98|443.81|441.61|0
1626963730000|2021-07-22 14:22:10|443.81|441.61|443.81|441.61|443.81|441.61|443.63|441.43|0
1626963740000|2021-07-22 14:22:20|443.63|441.43|443.63|441.43|443.63|441.43|443.44|441.24|0
1626963750000|2021-07-22 14:22:30|443.81|441.61|443.63|441.43|443.81|441.61|443.44|441.24|0
1626963760000|2021-07-22 14:22:40|443.81|441.61|444.18|441.98|444.18|441.98|443.81|441.61|0
1626963770000|2021-07-22 14:22:50|444.37|442.17|443.9|441.7|444.37|442.17|443.9|441.7|0
1626963780000|2021-07-22 14:23:00|444.18|441.98|444.46|442.26|444.46|442.26|444.18|441.98|0
1626963790000|2021-07-22 14:23:10|444.37|442.17|444.55|442.35|444.64|442.44|444.37|442.17|0
1626963800000|2021-07-22 14:23:20|444.74|442.54|444.74|442.54|444.74|442.54|444.55|442.35|0
1626963810000|2021-07-22 14:23:30|444.55|442.35|444.37|442.17|444.55|442.35|444.37|442.17|0
1626963820000|2021-07-22 14:23:40|444.46|442.26|444.37|442.17|444.55|442.35|444.37|442.17|0
1626963830000|2021-07-22 14:23:50|444.55|442.35|444.74|442.54|444.74|442.54|444.55|442.35|0
1626963840000|2021-07-22 14:24:00|444.92|442.72|444.18|441.98|444.92|442.72|443.81|441.61|0
1626963850000|2021-07-22 14:24:10|444.37|442.17|444.18|441.98|444.55|442.35|444.18|441.98|0
1626963860000|2021-07-22 14:24:20|444.37|442.17|444|441.8|444.37|442.17|444|441.8|0
1626963870000|2021-07-22 14:24:30|443.63|441.43|443.63|441.43|443.63|441.43|443.63|441.43|0
1626963880000|2021-07-22 14:24:40|443.81|441.61|443.63|441.43|444|441.8|443.63|441.43|0
1626963890000|2021-07-22 14:24:50|443.44|441.24|443.07|440.87|443.44|441.24|443.07|440.87|0
1626963900000|2021-07-22 14:25:00|443.25|441.05|443.07|440.87|443.25|441.05|443.07|440.87|0
1626963910000|2021-07-22 14:25:10|443.25|441.05|442.88|440.68|443.63|441.43|442.88|440.68|0
1626963920000|2021-07-22 14:25:20|443.07|440.87|443.25|441.05|443.44|441.24|443.07|440.87|0
1626963930000|2021-07-22 14:25:30|443.62|441.42|443.62|441.42|443.81|441.61|443.44|441.24|0
1626963940000|2021-07-22 14:25:40|443.44|441.24|443.44|441.24|443.81|441.61|443.44|441.24|0
1626963950000|2021-07-22 14:25:50|443.62|441.42|443.71|441.51|443.71|441.51|443.44|441.24|0
1626963960000|2021-07-22 14:26:00|443.62|441.42|443.44|441.24|443.62|441.42|443.44|441.24|0
1626963970000|2021-07-22 14:26:10|443.62|441.42|444|441.8|444|441.8|443.62|441.42|0
1626963980000|2021-07-22 14:26:20|444.18|441.98|444.55|442.35|444.55|442.35|444.18|441.98|0
1626963990000|2021-07-22 14:26:30|444.74|442.54|444.37|442.17|444.74|442.54|444.37|442.17|0
1626964000000|2021-07-22 14:26:40|444.55|442.35|444.55|442.35|444.74|442.54|444.37|442.17|0
1626964010000|2021-07-22 14:26:50|444.37|442.17|444.37|442.17|444.55|442.35|444.37|442.17|0
1626964020000|2021-07-22 14:27:00|444.55|442.35|444.55|442.35|444.55|442.35|444.37|442.17|0
1626964030000|2021-07-22 14:27:10|444.18|441.98|444|441.8|444.37|442.17|444|441.8|0
1626964040000|2021-07-22 14:27:20|443.81|441.61|443.81|441.61|443.81|441.61|443.62|441.42|0
1626964050000|2021-07-22 14:27:30|444|441.8|444|441.8|444|441.8|443.81|441.61|0
1626964060000|2021-07-22 14:27:40|443.99|441.79|444.27|442.07|444.37|442.17|443.99|441.79|0
1626964070000|2021-07-22 14:27:50|444.37|442.17|444.37|442.17|444.37|442.17|444.18|441.98|0
1626964080000|2021-07-22 14:28:00|444.74|442.54|444.55|442.35|444.74|442.54|444.55|442.35|0
1626964090000|2021-07-22 14:28:10|444.74|442.54|444.74|442.54|444.74|442.54|444.74|442.54|0
1626964100000|2021-07-22 14:28:20|444.92|442.72|444.92|442.72|444.92|442.72|444.92|442.72|0
1626964110000|2021-07-22 14:28:30|445.29|443.09|444.92|442.72|445.29|443.09|444.92|442.72|0
1626964120000|2021-07-22 14:28:40|444.74|442.54|445.29|443.09|445.29|443.09|444.74|442.54|0
1626964130000|2021-07-22 14:28:50|445.11|442.91|444.92|442.72|445.11|442.91|444.92|442.72|0
1626964140000|2021-07-22 14:29:00|444.74|442.54|444.18|441.98|444.74|442.54|444.18|441.98|0
1626964150000|2021-07-22 14:29:10|443.99|441.79|444.18|441.98|444.18|441.98|443.99|441.79|0
1626964160000|2021-07-22 14:29:20|444.37|442.17|444.18|441.98|444.37|442.17|444.18|441.98|0
1626964170000|2021-07-22 14:29:30|444.55|442.35|444.55|442.35|444.74|442.54|444.55|442.35|0
1626964180000|2021-07-22 14:29:40|444.74|442.54|444.74|442.54|444.92|442.72|444.74|442.54|0
1626964190000|2021-07-22 14:29:50|444.92|442.72|444.92|442.72|444.92|442.72|444.74|442.54|0
1626964200000|2021-07-22 14:30:00|444.74|442.54|444.74|442.54|444.92|442.72|444.74|442.54|0
1626964210000|2021-07-22 14:30:10|444.83|442.63|445.29|443.09|445.29|443.09|444.74|442.54|0
1626964220000|2021-07-22 14:30:20|445.11|442.91|445.11|442.91|445.11|442.91|445.11|442.91|0
1626964230000|2021-07-22 14:30:30|444.92|442.72|445.11|442.91|445.11|442.91|444.92|442.72|0
1626964240000|2021-07-22 14:30:40|445.48|443.28|445.66|443.46|445.66|443.46|445.48|443.28|0
1626964250000|2021-07-22 14:30:50|445.85|443.65|445.29|443.09|445.85|443.65|445.29|443.09|0
1626964260000|2021-07-22 14:31:00|445.48|443.28|444.92|442.72|445.48|443.28|444.74|442.54|0
1626964270000|2021-07-22 14:31:10|445.11|442.91|445.29|443.09|445.29|443.09|445.11|442.91|0
1626964280000|2021-07-22 14:31:20|445.48|443.28|445.29|443.09|445.48|443.28|445.29|443.09|0
1626964290000|2021-07-22 14:31:30|445.11|442.91|445.11|442.91|445.11|442.91|444.92|442.72|0
1626964300000|2021-07-22 14:31:40|445.29|443.09|445.66|443.46|445.66|443.46|445.29|443.09|0
1626964310000|2021-07-22 14:31:50|445.85|443.65|445.85|443.65|445.85|443.65|445.85|443.65|0
1626964320000|2021-07-22 14:32:00|446.22|444.02|446.22|444.02|446.22|444.02|446.22|444.02|0
1626964330000|2021-07-22 14:32:10|446.04|443.84|444.92|442.72|446.04|443.84|444.92|442.72|0
1626964340000|2021-07-22 14:32:20|445.11|442.91|444.74|442.54|445.11|442.91|444.74|442.54|0
1626964350000|2021-07-22 14:32:30|445.11|442.91|445.29|443.09|445.48|443.28|445.11|442.91|0
1626964360000|2021-07-22 14:32:40|445.48|443.28|445.57|443.37|445.57|443.37|445.48|443.28|0
1626964370000|2021-07-22 14:32:50|445.48|443.28|445.75|443.55|445.75|443.55|445.48|443.28|0
1626964380000|2021-07-22 14:33:00|446.04|443.84|445.66|443.46|446.04|443.84|445.66|443.46|0
1626964390000|2021-07-22 14:33:10|445.85|443.65|445.66|443.46|445.85|443.65|445.48|443.28|0
1626964400000|2021-07-22 14:33:20|445.75|443.55|445.85|443.65|445.85|443.65|445.75|443.55|0
1626964410000|2021-07-22 14:33:30|445.75|443.55|446.04|443.84|446.04|443.84|445.75|443.55|0
1626964420000|2021-07-22 14:33:40|445.85|443.65|446.04|443.84|446.04|443.84|445.66|443.46|0
1626964430000|2021-07-22 14:33:50|445.85|443.65|446.22|444.02|446.22|444.02|445.85|443.65|0
1626964440000|2021-07-22 14:34:00|446.41|444.21|446.41|444.21|446.59|444.39|446.41|444.21|0
1626964450000|2021-07-22 14:34:10|445.85|443.65|446.22|444.02|446.22|444.02|445.85|443.65|0
1626964460000|2021-07-22 14:34:20|446.59|444.39|446.03|443.83|446.59|444.39|446.03|443.83|0
1626964470000|2021-07-22 14:34:30|446.22|444.02|446.31|444.11|446.41|444.21|446.22|444.02|0
1626964480000|2021-07-22 14:34:40|446.41|444.21|445.85|443.65|446.41|444.21|445.85|443.65|0
1626964490000|2021-07-22 14:34:50|445.66|443.46|446.03|443.83|446.03|443.83|445.66|443.46|0
1626964500000|2021-07-22 14:35:00|446.22|444.02|446.22|444.02|446.22|444.02|446.03|443.83|0
1626964510000|2021-07-22 14:35:10|446.41|444.21|446.41|444.21|446.59|444.39|446.41|444.21|0
1626964520000|2021-07-22 14:35:20|446.22|444.02|446.03|443.83|446.22|444.02|446.03|443.83|0
1626964530000|2021-07-22 14:35:30|445.66|443.46|445.85|443.65|445.85|443.65|445.48|443.28|0
1626964540000|2021-07-22 14:35:40|446.03|443.83|445.94|443.74|446.03|443.83|445.85|443.65|0
1626964550000|2021-07-22 14:35:50|445.85|443.65|445.57|443.37|445.85|443.65|445.57|443.37|0
1626964560000|2021-07-22 14:36:00|445.66|443.46|445.48|443.28|445.85|443.65|445.48|443.28|0
1626964570000|2021-07-22 14:36:10|445.66|443.46|445.85|443.65|445.85|443.65|445.66|443.46|0
1626964580000|2021-07-22 14:36:20|445.66|443.46|445.66|443.46|445.66|443.46|445.66|443.46|0
1626964590000|2021-07-22 14:36:30|445.85|443.65|446.22|444.02|446.22|444.02|445.85|443.65|0
1626964600000|2021-07-22 14:36:40|446.41|444.21|446.59|444.39|446.59|444.39|446.41|444.21|0
1626964610000|2021-07-22 14:36:50|446.41|444.21|446.59|444.39|446.59|444.39|446.41|444.21|0
1626964620000|2021-07-22 14:37:00|446.78|444.58|446.41|444.21|446.78|444.58|446.41|444.21|0
1626964630000|2021-07-22 14:37:10|446.59|444.39|446.78|444.58|446.78|444.58|446.59|444.39|0
1626964640000|2021-07-22 14:37:20|446.59|444.39|446.59|444.39|446.59|444.39|446.59|444.39|0
1626964650000|2021-07-22 14:37:30|446.78|444.58|446.78|444.58|446.96|444.76|446.78|444.58|0
1626964660000|2021-07-22 14:37:40|446.96|444.76|446.78|444.58|446.96|444.76|446.78|444.58|0
1626964670000|2021-07-22 14:37:50|446.96|444.76|446.78|444.58|446.96|444.76|446.78|444.58|0
1626964680000|2021-07-22 14:38:00|446.96|444.76|446.96|444.76|446.96|444.76|446.78|444.58|0
1626964690000|2021-07-22 14:38:10|446.78|444.58|446.78|444.58|446.78|444.58|446.59|444.39|0
1626964700000|2021-07-22 14:38:20|446.68|444.48|446.78|444.58|446.87|444.67|446.68|444.48|0
1626964710000|2021-07-22 14:38:30|446.59|444.39|446.59|444.39|446.78|444.58|446.59|444.39|0
1626964720000|2021-07-22 14:38:40|446.4|444.2|446.59|444.39|446.59|444.39|446.4|444.2|0
1626964730000|2021-07-22 14:38:50|446.4|444.2|446.4|444.2|446.4|444.2|446.4|444.2|0
1626964740000|2021-07-22 14:39:00|446.59|444.39|446.59|444.39|446.59|444.39|446.4|444.2|0
1626964750000|2021-07-22 14:39:10|446.78|444.58|446.96|444.76|446.96|444.76|446.78|444.58|0
1626964760000|2021-07-22 14:39:20|447.15|444.95|447.15|444.95|447.15|444.95|447.15|444.95|0
1626964770000|2021-07-22 14:39:30|447.52|445.32|447.33|445.13|447.52|445.32|447.33|445.13|0
1626964780000|2021-07-22 14:39:40|447.15|444.95|447.33|445.13|447.33|445.13|447.15|444.95|0
1626964790000|2021-07-22 14:39:50|447.52|445.32|447.71|445.51|447.71|445.51|447.52|445.32|0
1626964800000|2021-07-22 14:40:00|447.33|445.13|447.33|445.13|447.33|445.13|447.15|444.95|0
1626964810000|2021-07-22 14:40:10|447.52|445.32|447.33|445.13|447.52|445.32|447.33|445.13|0
1626964820000|2021-07-22 14:40:20|447.15|444.95|447.71|445.51|447.71|445.51|447.15|444.95|0
1626964830000|2021-07-22 14:40:30|447.89|445.69|448.17|445.97|448.27|446.07|447.89|445.69|0
1626964840000|2021-07-22 14:40:40|448.08|445.88|448.17|445.97|448.45|446.25|448.08|445.88|0
1626964850000|2021-07-22 14:40:50|448.45|446.25|448.45|446.25|448.64|446.44|448.45|446.25|0
1626964860000|2021-07-22 14:41:00|448.82|446.62|448.64|446.44|448.82|446.62|448.64|446.44|0
1626964870000|2021-07-22 14:41:10|448.45|446.25|449.01|446.81|449.01|446.81|448.45|446.25|0
1626964880000|2021-07-22 14:41:20|448.82|446.62|449.2|447|449.2|447|448.82|446.62|0
1626964890000|2021-07-22 14:41:30|449.01|446.81|449.2|447|449.2|447|449.01|446.81|0
1626964900000|2021-07-22 14:41:40|449.38|447.18|449.57|447.37|449.57|447.37|449.38|447.18|0
1626964920000|2021-07-22 14:42:00|449.76|447.56|449.57|447.37|449.76|447.56|449.38|447.18|0
1626964930000|2021-07-22 14:42:10|449.38|447.18|449.38|447.18|449.57|447.37|449.38|447.18|0
1626964940000|2021-07-22 14:42:20|449.2|447|449.2|447|449.2|447|449.2|447|0
1626964950000|2021-07-22 14:42:30|449.38|447.18|449.01|446.81|449.38|447.18|449.01|446.81|0
1626964960000|2021-07-22 14:42:40|449.2|447|449.2|447|449.38|447.18|449.2|447|0
1626964970000|2021-07-22 14:42:50|449.38|447.18|449.01|446.81|449.38|447.18|449.01|446.81|0
1626964980000|2021-07-22 14:43:00|449.2|447|449.38|447.18|449.38|447.18|449.2|447|0
1626964990000|2021-07-22 14:43:10|449.2|447|449.38|447.18|449.38|447.18|449.2|447|0
1626965000000|2021-07-22 14:43:20|449.2|447|449.2|447|449.2|447|449.2|447|0
1626965010000|2021-07-22 14:43:30|449.1|446.9|449.01|446.81|449.2|447|449.01|446.81|0
1626965020000|2021-07-22 14:43:40|449.2|447|449.01|446.81|449.2|447|449.01|446.81|0
1626965030000|2021-07-22 14:43:50|449.2|447|449.2|447|449.2|447|449.2|447|0
1626965040000|2021-07-22 14:44:00|449.01|446.81|448.82|446.62|449.01|446.81|448.82|446.62|0
1626965050000|2021-07-22 14:44:10|448.64|446.44|448.64|446.44|448.64|446.44|448.64|446.44|0
1626965060000|2021-07-22 14:44:20|448.82|446.62|448.82|446.62|448.82|446.62|448.82|446.62|0
1626965070000|2021-07-22 14:44:30|448.64|446.44|448.64|446.44|448.64|446.44|448.64|446.44|0
1626965080000|2021-07-22 14:44:40|448.45|446.25|448.64|446.44|448.64|446.44|448.45|446.25|0
1626965090000|2021-07-22 14:44:50|448.45|446.25|448.45|446.25|448.45|446.25|448.45|446.25|0
1626965100000|2021-07-22 14:45:00|448.64|446.44|448.26|446.06|448.64|446.44|448.26|446.06|0
1626965110000|2021-07-22 14:45:10|448.45|446.25|448.82|446.62|448.82|446.62|448.45|446.25|0
1626965120000|2021-07-22 14:45:20|448.64|446.44|448.64|446.44|448.64|446.44|448.64|446.44|0
1626965130000|2021-07-22 14:45:30|448.45|446.25|447.7|445.5|448.45|446.25|447.7|445.5|0
1626965140000|2021-07-22 14:45:40|447.52|445.32|447.33|445.13|447.52|445.32|447.15|444.95|0
1626965150000|2021-07-22 14:45:50|447.52|445.32|447.52|445.32|447.7|445.5|447.52|445.32|0
1626965160000|2021-07-22 14:46:00|447.33|445.13|447.52|445.32|447.52|445.32|447.15|444.95|0
1626965170000|2021-07-22 14:46:10|447.33|445.13|447.33|445.13|447.7|445.5|447.33|445.13|0
1626965180000|2021-07-22 14:46:20|447.52|445.32|447.89|445.69|447.89|445.69|447.52|445.32|0
1626965190000|2021-07-22 14:46:30|447.7|445.5|447.89|445.69|447.89|445.69|447.52|445.32|0
1626965200000|2021-07-22 14:46:40|448.08|445.88|448.08|445.88|448.26|446.06|448.08|445.88|0
1626965210000|2021-07-22 14:46:50|447.89|445.69|448.08|445.88|448.08|445.88|447.89|445.69|0
1626965220000|2021-07-22 14:47:00|447.89|445.69|447.33|445.13|447.89|445.69|447.33|445.13|0
1626965230000|2021-07-22 14:47:10|447.7|445.5|448.08|445.88|448.08|445.88|447.7|445.5|0
1626965240000|2021-07-22 14:47:20|447.89|445.69|448.08|445.88|448.08|445.88|447.89|445.69|0
1626965250000|2021-07-22 14:47:30|448.26|446.06|448.45|446.25|448.45|446.25|448.26|446.06|0
1626965260000|2021-07-22 14:47:40|448.26|446.06|448.26|446.06|448.26|446.06|448.26|446.06|0
1626965270000|2021-07-22 14:47:50|448.17|445.97|448.08|445.88|448.17|445.97|448.08|445.88|0
1626965280000|2021-07-22 14:48:00|447.89|445.69|448.26|446.06|448.26|446.06|447.89|445.69|0
1626965290000|2021-07-22 14:48:10|448.08|445.88|447.89|445.69|448.08|445.88|447.89|445.69|0
1626965300000|2021-07-22 14:48:20|448.08|445.88|448.08|445.88|448.08|445.88|447.89|445.69|0
1626965310000|2021-07-22 14:48:30|448.26|446.06|448.08|445.88|448.26|446.06|447.89|445.69|0
1626965320000|2021-07-22 14:48:40|448.26|446.06|448.08|445.88|448.26|446.06|448.08|445.88|0
1626965330000|2021-07-22 14:48:50|447.89|445.69|447.89|445.69|447.89|445.69|447.89|445.69|0
1626965340000|2021-07-22 14:49:00|448.08|445.88|448.08|445.88|448.08|445.88|447.89|445.69|0
1626965350000|2021-07-22 14:49:10|448.26|446.06|447.89|445.69|448.26|446.06|447.89|445.69|0
1626965360000|2021-07-22 14:49:20|448.08|445.88|448.08|445.88|448.16|445.96|448.08|445.88|0
1626965370000|2021-07-22 14:49:30|447.89|445.69|448.07|445.87|448.08|445.88|447.89|445.69|0
1626965380000|2021-07-22 14:49:40|447.89|445.69|448.07|445.87|448.07|445.87|447.89|445.69|0
1626965390000|2021-07-22 14:49:50|448.26|446.06|448.26|446.06|448.26|446.06|448.26|446.06|0
1626965400000|2021-07-22 14:50:00|448.07|445.87|448.26|446.06|448.26|446.06|448.07|445.87|0
1626965420000|2021-07-22 14:50:20|448.45|446.25|448.26|446.06|448.45|446.25|448.26|446.06|0
1626965430000|2021-07-22 14:50:30|448.45|446.25|448.26|446.06|448.45|446.25|448.26|446.06|0
1626965440000|2021-07-22 14:50:40|448.07|445.87|447.89|445.69|448.07|445.87|447.89|445.69|0
1626965450000|2021-07-22 14:50:50|447.7|445.5|447.7|445.5|447.7|445.5|447.7|445.5|0
1626965460000|2021-07-22 14:51:00|447.52|445.32|447.33|445.13|447.52|445.32|447.33|445.13|0
1626965470000|2021-07-22 14:51:10|447.52|445.32|447.33|445.13|447.52|445.32|447.33|445.13|0
1626965480000|2021-07-22 14:51:20|447.52|445.32|447.33|445.13|447.52|445.32|447.33|445.13|0
1626965490000|2021-07-22 14:51:30|447.52|445.32|447.52|445.32|447.52|445.32|447.33|445.13|0
1626965500000|2021-07-22 14:51:40|447.33|445.13|447.33|445.13|447.33|445.13|447.33|445.13|0
1626965520000|2021-07-22 14:52:00|447.52|445.32|447.52|445.32|447.7|445.5|447.52|445.32|0
1626965530000|2021-07-22 14:52:10|447.7|445.5|447.52|445.32|447.7|445.5|447.52|445.32|0
1626965540000|2021-07-22 14:52:20|447.7|445.5|447.51|445.31|447.7|445.5|447.51|445.31|0
1626965550000|2021-07-22 14:52:30|447.33|445.13|447.51|445.31|447.51|445.31|447.33|445.13|0
1626965560000|2021-07-22 14:52:40|447.33|445.13|447.33|445.13|447.33|445.13|447.14|444.94|0
1626965570000|2021-07-22 14:52:50|447.51|445.31|447.51|445.31|447.51|445.31|447.33|445.13|0
1626965580000|2021-07-22 14:53:00|447.7|445.5|447.33|445.13|447.7|445.5|447.33|445.13|0
1626965590000|2021-07-22 14:53:10|447.51|445.31|447.51|445.31|447.51|445.31|447.33|445.13|0
1626965600000|2021-07-22 14:53:20|447.7|445.5|447.7|445.5|447.7|445.5|447.7|445.5|0
1626965610000|2021-07-22 14:53:30|447.89|445.69|447.7|445.5|447.89|445.69|447.7|445.5|0
1626965620000|2021-07-22 14:53:40|447.79|445.59|447.89|445.69|447.89|445.69|447.79|445.59|0
1626965630000|2021-07-22 14:53:50|448.07|445.87|447.89|445.69|448.07|445.87|447.89|445.69|0
1626965640000|2021-07-22 14:54:00|448.07|445.87|447.89|445.69|448.07|445.87|447.89|445.69|0
1626965650000|2021-07-22 14:54:10|448.07|445.87|448.26|446.06|448.26|446.06|448.07|445.87|0
1626965660000|2021-07-22 14:54:20|448.16|445.96|448.26|446.06|448.45|446.25|448.16|445.96|0
1626965670000|2021-07-22 14:54:30|448.35|446.15|448.45|446.25|448.45|446.25|448.26|446.06|0
1626965680000|2021-07-22 14:54:40|448.26|446.06|448.26|446.06|448.26|446.06|448.26|446.06|0
1626965690000|2021-07-22 14:54:50|448.45|446.25|448.26|446.06|448.45|446.25|448.26|446.06|0
1626965700000|2021-07-22 14:55:00|448.45|446.25|448.45|446.25|448.45|446.25|448.45|446.25|0
1626965710000|2021-07-22 14:55:10|448.26|446.06|448.07|445.87|448.26|446.06|448.07|445.87|0
1626965720000|2021-07-22 14:55:20|447.89|445.69|447.89|445.69|447.89|445.69|447.89|445.69|0
1626965730000|2021-07-22 14:55:30|448.07|445.87|447.89|445.69|448.07|445.87|447.89|445.69|0
1626965740000|2021-07-22 14:55:40|447.7|445.5|448.26|446.06|448.26|446.06|447.7|445.5|0
1626965750000|2021-07-22 14:55:50|447.89|445.69|447.98|445.78|448.07|445.87|447.89|445.69|0
1626965760000|2021-07-22 14:56:00|448.07|445.87|448.07|445.87|448.07|445.87|447.89|445.69|0
1626965770000|2021-07-22 14:56:10|448.26|446.06|448.26|446.06|448.26|446.06|448.26|446.06|0
1626965790000|2021-07-22 14:56:30|448.07|445.87|447.89|445.69|448.07|445.87|447.89|445.69|0
1626965800000|2021-07-22 14:56:40|447.7|445.5|447.89|445.69|447.89|445.69|447.7|445.5|0
1626965810000|2021-07-22 14:56:50|448.07|445.87|448.07|445.87|448.07|445.87|447.89|445.69|0
1626965820000|2021-07-22 14:57:00|447.89|445.69|448.07|445.87|448.07|445.87|447.89|445.69|0
1626965830000|2021-07-22 14:57:10|447.7|445.5|448.07|445.87|448.07|445.87|447.7|445.5|0
1626965840000|2021-07-22 14:57:20|448.26|446.06|448.07|445.87|448.26|446.06|448.07|445.87|0
1626965850000|2021-07-22 14:57:30|447.89|445.69|447.89|445.69|447.89|445.69|447.89|445.69|0
1626965860000|2021-07-22 14:57:40|448.07|445.87|447.97|445.77|448.07|445.87|447.97|445.77|0
1626965870000|2021-07-22 14:57:50|448.07|445.87|448.26|446.06|448.26|446.06|448.07|445.87|0
1626965880000|2021-07-22 14:58:00|448.44|446.24|448.63|446.43|448.63|446.43|448.44|446.24|0
1626965890000|2021-07-22 14:58:10|448.44|446.24|448.07|445.87|448.44|446.24|448.07|445.87|0
1626965900000|2021-07-22 14:58:20|448.26|446.06|448.44|446.24|448.44|446.24|448.26|446.06|0
1626965910000|2021-07-22 14:58:30|448.26|446.06|447.88|445.68|448.26|446.06|447.88|445.68|0
1626965920000|2021-07-22 14:58:40|447.7|445.5|447.88|445.68|447.88|445.68|447.7|445.5|0
1626965930000|2021-07-22 14:58:50|447.7|445.5|447.7|445.5|447.7|445.5|447.51|445.31|0
1626965940000|2021-07-22 14:59:00|447.88|445.68|447.88|445.68|447.88|445.68|447.88|445.68|0
1626965950000|2021-07-22 14:59:10|447.7|445.5|447.88|445.68|447.88|445.68|447.7|445.5|0
1626965960000|2021-07-22 14:59:20|447.7|445.5|447.6|445.4|447.7|445.5|447.51|445.31|0
1626965970000|2021-07-22 14:59:30|447.7|445.5|447.88|445.68|447.88|445.68|447.7|445.5|0
1626965980000|2021-07-22 14:59:40|447.7|445.5|447.33|445.13|447.7|445.5|447.33|445.13|0
1626965990000|2021-07-22 14:59:50|447.51|445.31|447.33|445.13|447.51|445.31|447.33|445.13|0
1626966000000|2021-07-22 15:00:00|447.14|444.94|447.7|445.5|447.7|445.5|447.14|444.94|0
1626966010000|2021-07-22 15:00:10|447.51|445.31|447.7|445.5|447.7|445.5|447.51|445.31|0
1626966020000|2021-07-22 15:00:20|447.51|445.31|447.14|444.94|447.51|445.31|447.14|444.94|0
1626966030000|2021-07-22 15:00:30|447.23|445.03|447.33|445.13|447.51|445.31|447.23|445.03|0
1626966040000|2021-07-22 15:00:40|447.51|445.31|447.51|445.31|447.51|445.31|447.32|445.12|0
1626966050000|2021-07-22 15:00:50|447.7|445.5|447.51|445.31|447.7|445.5|447.51|445.31|0
1626966060000|2021-07-22 15:01:00|447.88|445.68|447.88|445.68|447.88|445.68|447.88|445.68|0
1626966070000|2021-07-22 15:01:10|448.07|445.87|447.88|445.68|448.07|445.87|447.88|445.68|0
1626966080000|2021-07-22 15:01:20|447.7|445.5|447.88|445.68|447.88|445.68|447.7|445.5|0
1626966090000|2021-07-22 15:01:30|447.7|445.5|447.88|445.68|447.88|445.68|447.7|445.5|0
1626966100000|2021-07-22 15:01:40|448.07|445.87|447.88|445.68|448.07|445.87|447.88|445.68|0
1626966110000|2021-07-22 15:01:50|447.51|445.31|447.51|445.31|447.51|445.31|447.51|445.31|0
1626966120000|2021-07-22 15:02:00|447.7|445.5|447.51|445.31|447.7|445.5|447.32|445.12|0
1626966130000|2021-07-22 15:02:10|447.32|445.12|447.14|444.94|447.32|445.12|447.14|444.94|0
1626966140000|2021-07-22 15:02:20|446.95|444.75|446.77|444.57|446.95|444.75|446.77|444.57|0
1626966150000|2021-07-22 15:02:30|446.58|444.38|446.77|444.57|446.77|444.57|446.58|444.38|0
1626966160000|2021-07-22 15:02:40|446.95|444.75|446.95|444.75|446.95|444.75|446.95|444.75|0
1626966170000|2021-07-22 15:02:50|447.14|444.94|447.14|444.94|447.32|445.12|446.95|444.75|0
1626966180000|2021-07-22 15:03:00|447.51|445.31|447.7|445.5|447.88|445.68|447.51|445.31|0
1626966190000|2021-07-22 15:03:10|447.88|445.68|447.7|445.5|447.88|445.68|447.7|445.5|0
1626966200000|2021-07-22 15:03:20|447.88|445.68|447.7|445.5|447.88|445.68|447.7|445.5|0
1626966210000|2021-07-22 15:03:30|447.51|445.31|446.95|444.75|447.51|445.31|446.95|444.75|0
1626966220000|2021-07-22 15:03:40|447.14|444.94|447.51|445.31|447.51|445.31|446.95|444.75|0
1626966230000|2021-07-22 15:03:50|447.32|445.12|447.14|444.94|447.32|445.12|447.14|444.94|0
1626966240000|2021-07-22 15:04:00|446.95|444.75|444.99|442.79|446.95|444.75|444.99|442.79|0
1626966250000|2021-07-22 15:04:10|443.97|441.77|443.97|441.77|443.97|441.77|443.97|441.77|0
1626966260000|2021-07-22 15:04:20|443.78|441.58|443.78|441.58|443.78|441.58|443.6|441.4|0
1626966270000|2021-07-22 15:04:30|443.69|441.49|443.6|441.4|443.69|441.49|443.6|441.4|0
1626966280000|2021-07-22 15:04:40|443.78|441.58|443.97|441.77|443.97|441.77|443.78|441.58|0
1626966290000|2021-07-22 15:04:50|443.78|441.58|443.6|441.4|443.78|441.58|443.6|441.4|0
1626966300000|2021-07-22 15:05:00|443.78|441.58|443.22|441.02|443.78|441.58|443.22|441.02|0
1626966310000|2021-07-22 15:05:10|443.04|440.84|443.04|440.84|443.04|440.84|443.04|440.84|0
1626966320000|2021-07-22 15:05:20|443.13|440.93|443.04|440.84|443.22|441.02|443.04|440.84|0
1626966330000|2021-07-22 15:05:30|442.85|440.65|443.22|441.02|443.22|441.02|442.85|440.65|0
1626966340000|2021-07-22 15:05:40|443.41|441.21|443.04|440.84|443.41|441.21|443.04|440.84|0
1626966350000|2021-07-22 15:05:50|443.22|441.02|443.22|441.02|443.41|441.21|443.22|441.02|0
1626966360000|2021-07-22 15:06:00|442.85|440.65|442.85|440.65|442.94|440.74|442.85|440.65|0
1626966370000|2021-07-22 15:06:10|442.66|440.46|442.66|440.46|442.66|440.46|442.48|440.28|0
1626966380000|2021-07-22 15:06:20|442.48|440.28|442.29|440.09|442.48|440.28|442.29|440.09|0
1626966390000|2021-07-22 15:06:30|442.48|440.28|442.1|439.9|442.48|440.28|442.1|439.9|0
1626966400000|2021-07-22 15:06:40|441.92|439.72|442.1|439.9|442.1|439.9|441.92|439.72|0
1626966410000|2021-07-22 15:06:50|441.73|439.53|441.73|439.53|441.73|439.53|441.73|439.53|0
1626966420000|2021-07-22 15:07:00|441.92|439.72|441.54|439.34|441.92|439.72|441.54|439.34|0
1626966430000|2021-07-22 15:07:10|441.73|439.53|442.29|440.09|442.29|440.09|441.73|439.53|0
1626966440000|2021-07-22 15:07:20|442.48|440.28|442.48|440.28|442.48|440.28|442.29|440.09|0
1626966450000|2021-07-22 15:07:30|442.29|440.09|442.29|440.09|442.29|440.09|442.1|439.9|0
1626966460000|2021-07-22 15:07:40|442.48|440.28|442.29|440.09|442.48|440.28|442.29|440.09|0
1626966470000|2021-07-22 15:07:50|442.48|440.28|442.66|440.46|442.66|440.46|442.48|440.28|0
1626966480000|2021-07-22 15:08:00|442.85|440.65|442.85|440.65|442.85|440.65|442.66|440.46|0
1626966490000|2021-07-22 15:08:10|443.04|440.84|443.04|440.84|443.04|440.84|442.94|440.74|0
1626966500000|2021-07-22 15:08:20|443.22|441.02|443.22|441.02|443.22|441.02|443.22|441.02|0
1626966510000|2021-07-22 15:08:30|443.41|441.21|443.22|441.02|443.41|441.21|443.22|441.02|0
1626966520000|2021-07-22 15:08:40|443.41|441.21|443.41|441.21|443.41|441.21|443.22|441.02|0
1626966530000|2021-07-22 15:08:50|443.22|441.02|443.41|441.21|443.41|441.21|443.22|441.02|0
1626966540000|2021-07-22 15:09:00|443.22|441.02|443.41|441.21|443.41|441.21|443.22|441.02|0
1626966550000|2021-07-22 15:09:10|443.22|441.02|443.41|441.21|443.41|441.21|443.22|441.02|0
1626966560000|2021-07-22 15:09:20|443.22|441.02|443.22|441.02|443.41|441.21|443.22|441.02|0
1626966570000|2021-07-22 15:09:30|443.41|441.21|443.22|441.02|443.41|441.21|443.22|441.02|0
1626966580000|2021-07-22 15:09:40|443.03|440.83|442.85|440.65|443.03|440.83|442.85|440.65|0
1626966590000|2021-07-22 15:09:50|443.03|440.83|443.22|441.02|443.22|441.02|443.03|440.83|0
1626966600000|2021-07-22 15:10:00|443.03|440.83|443.22|441.02|443.41|441.21|443.03|440.83|0
1626966610000|2021-07-22 15:10:10|443.03|440.83|442.66|440.46|443.03|440.83|442.66|440.46|0
1626966620000|2021-07-22 15:10:20|442.85|440.65|442.85|440.65|442.85|440.65|442.66|440.46|0
1626966630000|2021-07-22 15:10:30|443.03|440.83|442.85|440.65|443.03|440.83|442.66|440.46|0
1626966640000|2021-07-22 15:10:40|442.66|440.46|442.66|440.46|442.66|440.46|442.66|440.46|0
1626966650000|2021-07-22 15:10:50|442.47|440.27|442.47|440.27|442.47|440.27|442.47|440.27|0
1626966660000|2021-07-22 15:11:00|442.66|440.46|443.03|440.83|443.03|440.83|442.66|440.46|0
1626966670000|2021-07-22 15:11:10|442.85|440.65|442.47|440.27|442.85|440.65|442.47|440.27|0
1626966680000|2021-07-22 15:11:20|442.66|440.46|442.47|440.27|442.66|440.46|442.47|440.27|0
1626966690000|2021-07-22 15:11:30|442.29|440.09|442.29|440.09|442.29|440.09|442.1|439.9|0
1626966700000|2021-07-22 15:11:40|442.1|439.9|442.1|439.9|442.1|439.9|441.91|439.71|0
1626966710000|2021-07-22 15:11:50|442.29|440.09|442|439.8|442.29|440.09|442|439.8|0
1626966720000|2021-07-22 15:12:00|442.29|440.09|442.29|440.09|442.29|440.09|442.29|440.09|0
1626966730000|2021-07-22 15:12:10|442.38|440.18|442.47|440.27|442.47|440.27|442.1|439.9|0
1626966740000|2021-07-22 15:12:20|442.29|440.09|442.47|440.27|442.66|440.46|442.29|440.09|0
1626966750000|2021-07-22 15:12:30|442.66|440.46|442.66|440.46|442.66|440.46|442.66|440.46|0
1626966760000|2021-07-22 15:12:40|442.47|440.27|442.66|440.46|442.66|440.46|442.47|440.27|0
1626966770000|2021-07-22 15:12:50|442.47|440.27|442.66|440.46|442.66|440.46|442.47|440.27|0
1626966780000|2021-07-22 15:13:00|442.47|440.27|442.47|440.27|442.47|440.27|442.47|440.27|0
1626966790000|2021-07-22 15:13:10|442.29|440.09|442.1|439.9|442.29|440.09|442.1|439.9|0
1626966800000|2021-07-22 15:13:20|441.54|439.34|441.36|439.16|441.54|439.34|441.36|439.16|0
1626966810000|2021-07-22 15:13:30|441.54|439.34|441.91|439.71|442.1|439.9|441.54|439.34|0
1626966820000|2021-07-22 15:13:40|442.1|439.9|441.73|439.53|442.1|439.9|441.73|439.53|0
1626966830000|2021-07-22 15:13:50|441.54|439.34|441.54|439.34|441.73|439.53|441.54|439.34|0
1626966840000|2021-07-22 15:14:00|441.73|439.53|441.35|439.15|441.73|439.53|441.35|439.15|0
1626966850000|2021-07-22 15:14:10|441.54|439.34|441.35|439.15|441.54|439.34|441.17|438.97|0
1626966860000|2021-07-22 15:14:20|441.17|438.97|441.17|438.97|441.17|438.97|440.98|438.78|0
1626966870000|2021-07-22 15:14:30|441.35|439.15|441.54|439.34|441.54|439.34|441.26|439.06|0
1626966880000|2021-07-22 15:14:40|441.35|439.15|441.73|439.53|441.73|439.53|441.35|439.15|0
1626966890000|2021-07-22 15:14:50|441.91|439.71|442.29|440.09|442.29|440.09|441.91|439.71|0
1626966900000|2021-07-22 15:15:00|441.91|439.71|441.35|439.15|441.91|439.71|441.35|439.15|0
1626966910000|2021-07-22 15:15:10|441.54|439.34|441.91|439.71|441.91|439.71|441.54|439.34|0
1626966920000|2021-07-22 15:15:20|441.73|439.53|441.35|439.15|441.73|439.53|441.17|438.97|0
1626966930000|2021-07-22 15:15:30|441.54|439.34|441.35|439.15|441.54|439.34|441.35|439.15|0
1626966950000|2021-07-22 15:15:50|441.17|438.97|441.17|438.97|441.17|438.97|440.98|438.78|0
1626966960000|2021-07-22 15:16:00|440.98|438.78|440.98|438.78|441.17|438.97|440.98|438.78|0
1626966970000|2021-07-22 15:16:10|441.17|438.97|441.54|439.34|441.54|439.34|441.17|438.97|0
1626966990000|2021-07-22 15:16:30|441.73|439.53|441.73|439.53|441.73|439.53|441.73|439.53|0
1626967000000|2021-07-22 15:16:40|441.91|439.71|442.1|439.9|442.1|439.9|441.91|439.71|0
1626967010000|2021-07-22 15:16:50|441.91|439.71|441.54|439.34|441.91|439.71|441.54|439.34|0
1626967020000|2021-07-22 15:17:00|441.63|439.43|441.54|439.34|441.63|439.43|441.54|439.34|0
1626967030000|2021-07-22 15:17:10|441.73|439.53|441.73|439.53|441.73|439.53|441.54|439.34|0
1626967040000|2021-07-22 15:17:20|441.91|439.71|442.29|440.09|442.29|440.09|441.91|439.71|0
1626967050000|2021-07-22 15:17:30|442.47|440.27|442.28|440.08|442.47|440.27|442.28|440.08|0
1626967060000|2021-07-22 15:17:40|442.47|440.27|442.47|440.27|442.47|440.27|442.47|440.27|0
1626967070000|2021-07-22 15:17:50|442.66|440.46|442.84|440.64|442.84|440.64|442.66|440.46|0
1626967080000|2021-07-22 15:18:00|442.66|440.46|442.84|440.64|442.84|440.64|442.66|440.46|0
1626967090000|2021-07-22 15:18:10|443.03|440.83|442.93|440.73|443.03|440.83|442.93|440.73|0
1626967100000|2021-07-22 15:18:20|442.84|440.64|443.03|440.83|443.03|440.83|442.84|440.64|0
1626967110000|2021-07-22 15:18:30|442.84|440.64|442.84|440.64|443.03|440.83|442.84|440.64|0
1626967120000|2021-07-22 15:18:40|442.66|440.46|442.84|440.64|442.84|440.64|442.47|440.27|0
1626967130000|2021-07-22 15:18:50|442.66|440.46|442.84|440.64|442.84|440.64|442.66|440.46|0
1626967140000|2021-07-22 15:19:00|443.03|440.83|442.84|440.64|443.03|440.83|442.84|440.64|0
1626967150000|2021-07-22 15:19:10|443.03|440.83|442.84|440.64|443.03|440.83|442.84|440.64|0
1626967160000|2021-07-22 15:19:20|442.66|440.46|442.47|440.27|442.66|440.46|442.47|440.27|0
1626967170000|2021-07-22 15:19:30|442.84|440.64|442.84|440.64|442.84|440.64|442.84|440.64|0
1626967180000|2021-07-22 15:19:40|442.75|440.55|442.66|440.46|442.75|440.55|442.66|440.46|0
1626967190000|2021-07-22 15:19:50|442.84|440.64|442.84|440.64|442.84|440.64|442.84|440.64|0
1626967200000|2021-07-22 15:20:00|443.03|440.83|443.03|440.83|443.03|440.83|442.84|440.64|0
1626967210000|2021-07-22 15:20:10|443.22|441.02|443.4|441.2|443.4|441.2|443.22|441.02|0
1626967220000|2021-07-22 15:20:20|443.49|441.29|443.4|441.2|443.49|441.29|443.4|441.2|0
1626967230000|2021-07-22 15:20:30|443.49|441.29|443.4|441.2|443.49|441.29|443.4|441.2|0
1626967240000|2021-07-22 15:20:40|443.49|441.29|443.78|441.58|443.78|441.58|443.49|441.29|0
1626967260000|2021-07-22 15:21:00|443.59|441.39|443.78|441.58|443.78|441.58|443.59|441.39|0
1626967270000|2021-07-22 15:21:10|443.96|441.76|443.78|441.58|443.96|441.76|443.59|441.39|0
1626967290000|2021-07-22 15:21:30|443.59|441.39|443.59|441.39|443.59|441.39|443.59|441.39|0
1626967300000|2021-07-22 15:21:40|443.78|441.58|443.78|441.58|443.78|441.58|443.78|441.58|0
1626967310000|2021-07-22 15:21:50|443.59|441.39|443.78|441.58|443.78|441.58|443.59|441.39|0
1626967320000|2021-07-22 15:22:00|443.59|441.39|443.59|441.39|443.78|441.58|443.59|441.39|0
1626967330000|2021-07-22 15:22:10|443.4|441.2|443.59|441.39|443.59|441.39|443.4|441.2|0
1626967340000|2021-07-22 15:22:20|443.4|441.2|443.4|441.2|443.4|441.2|443.4|441.2|0
1626967350000|2021-07-22 15:22:30|443.49|441.29|443.22|441.02|443.49|441.29|443.22|441.02|0
1626967360000|2021-07-22 15:22:40|443.03|440.83|442.84|440.64|443.03|440.83|442.84|440.64|0
1626967370000|2021-07-22 15:22:50|442.66|440.46|442.28|440.08|442.66|440.46|442.28|440.08|0
1626967380000|2021-07-22 15:23:00|442.1|439.9|442.28|440.08|442.28|440.08|441.91|439.71|0
1626967390000|2021-07-22 15:23:10|442.19|439.99|442.47|440.27|442.47|440.27|442.1|439.9|0
1626967400000|2021-07-22 15:23:20|442.28|440.08|442.28|440.08|442.47|440.27|442.28|440.08|0
1626967410000|2021-07-22 15:23:30|442.1|439.9|442.28|440.08|442.47|440.27|442.1|439.9|0
1626967420000|2021-07-22 15:23:40|442.1|439.9|442.1|439.9|442.1|439.9|441.91|439.71|0
1626967430000|2021-07-22 15:23:50|442.28|440.08|442.47|440.27|442.47|440.27|442.28|440.08|0
1626967440000|2021-07-22 15:24:00|442.28|440.08|442.28|440.08|442.47|440.27|442.28|440.08|0
1626967450000|2021-07-22 15:24:10|442.65|440.45|442.65|440.45|442.65|440.45|442.56|440.36|0
1626967460000|2021-07-22 15:24:20|442.84|440.64|443.03|440.83|443.03|440.83|442.84|440.64|0
1626967470000|2021-07-22 15:24:30|443.21|441.01|443.03|440.83|443.21|441.01|443.03|440.83|0
1626967480000|2021-07-22 15:24:40|443.21|441.01|443.12|440.92|443.21|441.01|443.12|440.92|0
1626967490000|2021-07-22 15:24:50|443.21|441.01|443.4|441.2|443.4|441.2|443.21|441.01|0
1626967500000|2021-07-22 15:25:00|443.03|440.83|443.03|440.83|443.03|440.83|443.03|440.83|0
1626967510000|2021-07-22 15:25:10|443.21|441.01|443.21|441.01|443.4|441.2|443.21|441.01|0
1626967520000|2021-07-22 15:25:20|443.03|440.83|442.84|440.64|443.03|440.83|442.84|440.64|0
1626967530000|2021-07-22 15:25:30|443.03|440.83|443.03|440.83|443.03|440.83|443.03|440.83|0
1626967540000|2021-07-22 15:25:40|443.12|440.92|443.21|441.01|443.21|441.01|442.84|440.64|0
1626967550000|2021-07-22 15:25:50|443.03|440.83|442.47|440.27|443.03|440.83|442.47|440.27|0
1626967560000|2021-07-22 15:26:00|442.37|440.17|442.28|440.08|442.37|440.17|442.28|440.08|0
1626967570000|2021-07-22 15:26:10|442.37|440.17|442.09|439.89|442.37|440.17|441.91|439.71|0
1626967580000|2021-07-22 15:26:20|442.28|440.08|441.72|439.52|442.28|440.08|441.72|439.52|0
1626967590000|2021-07-22 15:26:30|441.54|439.34|441.54|439.34|441.54|439.34|441.35|439.15|0
1626967600000|2021-07-22 15:26:40|441.35|439.15|441.16|438.96|441.35|439.15|441.16|438.96|0
1626967610000|2021-07-22 15:26:50|441.35|439.15|441.54|439.34|441.72|439.52|441.35|439.15|0
1626967620000|2021-07-22 15:27:00|441.35|439.15|441.16|438.96|441.35|439.15|441.16|438.96|0
1626967630000|2021-07-22 15:27:10|440.98|438.78|440.6|438.4|440.98|438.78|440.6|438.4|0
1626967640000|2021-07-22 15:27:20|440.42|438.22|440.42|438.22|440.42|438.22|440.05|437.85|0
1626967650000|2021-07-22 15:27:30|440.23|438.03|440.23|438.03|440.23|438.03|440.05|437.85|0
1626967660000|2021-07-22 15:27:40|440.42|438.22|439.67|437.47|440.42|438.22|439.67|437.47|0
1626967670000|2021-07-22 15:27:50|439.86|437.66|439.86|437.66|439.86|437.66|439.86|437.66|0
1626967680000|2021-07-22 15:28:00|440.05|437.85|440.79|438.59|440.79|438.59|440.05|437.85|0
1626967690000|2021-07-22 15:28:10|440.42|438.22|440.79|438.59|440.79|438.59|440.42|438.22|0
1626967700000|2021-07-22 15:28:20|440.6|438.4|440.42|438.22|440.6|438.4|440.42|438.22|0
1626967710000|2021-07-22 15:28:30|440.6|438.4|440.98|438.78|440.98|438.78|440.6|438.4|0
1626967720000|2021-07-22 15:28:40|440.79|438.59|440.98|438.78|440.98|438.78|440.79|438.59|0
1626967730000|2021-07-22 15:28:50|440.79|438.59|440.32|438.12|440.79|438.59|440.23|438.03|0
1626967740000|2021-07-22 15:29:00|440.98|438.78|440.42|438.22|440.98|438.78|440.42|438.22|0
1626967750000|2021-07-22 15:29:10|440.79|438.59|441.16|438.96|441.16|438.96|440.79|438.59|0
1626967760000|2021-07-22 15:29:20|441.35|439.15|441.72|439.52|441.72|439.52|441.35|439.15|0
1626967770000|2021-07-22 15:29:30|441.62|439.42|441.72|439.52|441.72|439.52|441.62|439.42|0
1626967780000|2021-07-22 15:29:40|441.53|439.33|441.72|439.52|441.91|439.71|441.53|439.33|0
1626967790000|2021-07-22 15:29:50|441.53|439.33|441.72|439.52|441.72|439.52|441.53|439.33|0
1626967800000|2021-07-22 15:30:00|441.53|439.33|441.72|439.52|441.72|439.52|441.53|439.33|0
1626967810000|2021-07-22 15:30:10|441.91|439.71|441.53|439.33|441.91|439.71|441.53|439.33|0
1626967820000|2021-07-22 15:30:20|441.72|439.52|441.53|439.33|441.72|439.52|441.53|439.33|0
1626967830000|2021-07-22 15:30:30|441.35|439.15|441.35|439.15|441.35|439.15|441.35|439.15|0
1626967840000|2021-07-22 15:30:40|441.53|439.33|441.72|439.52|441.72|439.52|441.53|439.33|0
1626967850000|2021-07-22 15:30:50|441.53|439.33|441.53|439.33|441.53|439.33|441.53|439.33|0
1626967860000|2021-07-22 15:31:00|441.72|439.52|441.72|439.52|441.72|439.52|441.72|439.52|0
1626967870000|2021-07-22 15:31:10|441.91|439.71|442.09|439.89|442.09|439.89|441.91|439.71|0
1626967880000|2021-07-22 15:31:20|442.28|440.08|442.28|440.08|442.28|440.08|442.28|440.08|0
1626967890000|2021-07-22 15:31:30|442.09|439.89|442.28|440.08|442.28|440.08|442.09|439.89|0
1626967900000|2021-07-22 15:31:40|442.09|439.89|442.28|440.08|442.28|440.08|442.09|439.89|0
1626967910000|2021-07-22 15:31:50|442.46|440.26|442.28|440.08|442.46|440.26|442.28|440.08|0
1626967920000|2021-07-22 15:32:00|442.09|439.89|442.28|440.08|442.28|440.08|441.91|439.71|0
1626967930000|2021-07-22 15:32:10|441.91|439.71|441.35|439.15|441.91|439.71|441.35|439.15|0
1626967940000|2021-07-22 15:32:20|441.53|439.33|441.72|439.52|441.91|439.71|441.53|439.33|0
1626967950000|2021-07-22 15:32:30|441.53|439.33|440.97|438.77|441.53|439.33|440.97|438.77|0
1626967960000|2021-07-22 15:32:40|440.69|438.49|440.79|438.59|440.88|438.68|440.6|438.4|0
1626967970000|2021-07-22 15:32:50|440.69|438.49|440.97|438.77|440.97|438.77|440.6|438.4|0
1626967980000|2021-07-22 15:33:00|440.79|438.59|441.06|438.86|441.06|438.86|440.79|438.59|0
1626967990000|2021-07-22 15:33:10|441.16|438.96|441.16|438.96|441.35|439.15|441.16|438.96|0
1626968000000|2021-07-22 15:33:20|441.25|439.05|441.16|438.96|441.25|439.05|441.16|438.96|0
1626968010000|2021-07-22 15:33:30|441.06|438.86|440.97|438.77|441.16|438.96|440.97|438.77|0
1626968020000|2021-07-22 15:33:40|441.16|438.96|441.16|438.96|441.16|438.96|441.16|438.96|0
1626968040000|2021-07-22 15:34:00|440.97|438.77|441.35|439.15|441.35|439.15|440.97|438.77|0
1626968050000|2021-07-22 15:34:10|441.16|438.96|441.16|438.96|441.16|438.96|441.16|438.96|0
1626968060000|2021-07-22 15:34:20|440.97|438.77|440.97|438.77|440.97|438.77|440.79|438.59|0
1626968070000|2021-07-22 15:34:30|440.79|438.59|440.97|438.77|440.97|438.77|440.79|438.59|0
1626968080000|2021-07-22 15:34:40|440.79|438.59|440.23|438.03|440.79|438.59|440.23|438.03|0
1626968090000|2021-07-22 15:34:50|440.04|437.84|440.04|437.84|440.23|438.03|440.04|437.84|0
1626968100000|2021-07-22 15:35:00|439.86|437.66|440.04|437.84|440.04|437.84|439.86|437.66|0
1626968110000|2021-07-22 15:35:10|440.23|438.03|440.79|438.59|440.79|438.59|440.23|438.03|0
1626968120000|2021-07-22 15:35:20|440.69|438.49|440.23|438.03|440.69|438.49|440.23|438.03|0
1626968130000|2021-07-22 15:35:30|440.04|437.84|440.23|438.03|440.23|438.03|440.04|437.84|0
1626968140000|2021-07-22 15:35:40|440.41|438.21|440.04|437.84|440.41|438.21|440.04|437.84|0
1626968150000|2021-07-22 15:35:50|440.41|438.21|440.23|438.03|440.41|438.21|440.23|438.03|0
1626968160000|2021-07-22 15:36:00|440.6|438.4|440.79|438.59|440.79|438.59|440.6|438.4|0
1626968170000|2021-07-22 15:36:10|440.6|438.4|440.79|438.59|440.79|438.59|440.6|438.4|0
1626968180000|2021-07-22 15:36:20|440.97|438.77|441.16|438.96|441.16|438.96|440.97|438.77|0
1626968190000|2021-07-22 15:36:30|440.97|438.77|441.16|438.96|441.16|438.96|440.97|438.77|0
1626968200000|2021-07-22 15:36:40|440.97|438.77|441.16|438.96|441.16|438.96|440.79|438.59|0
1626968210000|2021-07-22 15:36:50|440.97|438.77|440.97|438.77|440.97|438.77|440.97|438.77|0
1626968220000|2021-07-22 15:37:00|441.16|438.96|440.79|438.59|441.16|438.96|440.79|438.59|0
1626968230000|2021-07-22 15:37:10|440.97|438.77|440.79|438.59|440.97|438.77|440.79|438.59|0
1626968250000|2021-07-22 15:37:30|440.97|438.77|440.97|438.77|441.16|438.96|440.97|438.77|0
1626968270000|2021-07-22 15:37:50|441.16|438.96|440.97|438.77|441.16|438.96|440.97|438.77|0
1626968280000|2021-07-22 15:38:00|441.16|438.96|441.16|438.96|441.16|438.96|441.16|438.96|0
1626968290000|2021-07-22 15:38:10|441.34|439.14|441.16|438.96|441.34|439.14|441.16|438.96|0
1626968300000|2021-07-22 15:38:20|440.97|438.77|441.16|438.96|441.16|438.96|440.97|438.77|0
1626968310000|2021-07-22 15:38:30|440.97|438.77|440.87|438.67|440.97|438.77|440.87|438.67|0
1626968320000|2021-07-22 15:38:40|440.79|438.59|440.6|438.4|440.79|438.59|440.6|438.4|0
1626968330000|2021-07-22 15:38:50|440.78|438.58|440.78|438.58|440.78|438.58|440.78|438.58|0
1626968340000|2021-07-22 15:39:00|441.16|438.96|440.78|438.58|441.16|438.96|440.78|438.58|0
1626968350000|2021-07-22 15:39:10|440.97|438.77|440.97|438.77|440.97|438.77|440.97|438.77|0
1626968360000|2021-07-22 15:39:20|441.16|438.96|441.16|438.96|441.16|438.96|441.16|438.96|0
1626968370000|2021-07-22 15:39:30|440.97|438.77|440.97|438.77|441.16|438.96|440.97|438.77|0
1626968380000|2021-07-22 15:39:40|441.06|438.86|440.97|438.77|441.06|438.86|440.97|438.77|0
1626968390000|2021-07-22 15:39:50|441.16|438.96|440.97|438.77|441.16|438.96|440.97|438.77|0
1626968400000|2021-07-22 15:40:00|441.16|438.96|441.16|438.96|441.16|438.96|440.97|438.77|0
1626968410000|2021-07-22 15:40:10|440.97|438.77|440.97|438.77|441.16|438.96|440.97|438.77|0
1626968420000|2021-07-22 15:40:20|440.78|438.58|440.23|438.03|440.78|438.58|440.23|438.03|0
1626968430000|2021-07-22 15:40:30|440.6|438.4|440.6|438.4|440.6|438.4|440.41|438.21|0
1626968440000|2021-07-22 15:40:40|440.78|438.58|440.6|438.4|440.78|438.58|440.6|438.4|0
1626968450000|2021-07-22 15:40:50|440.78|438.58|440.41|438.21|440.78|438.58|440.41|438.21|0
1626968460000|2021-07-22 15:41:00|440.23|438.03|439.85|437.65|440.23|438.03|439.85|437.65|0
1626968470000|2021-07-22 15:41:10|440.04|437.84|439.85|437.65|440.23|438.03|439.85|437.65|0
1626968480000|2021-07-22 15:41:20|440.04|437.84|440.04|437.84|440.04|437.84|440.04|437.84|0
1626968490000|2021-07-22 15:41:30|440.23|438.03|440.41|438.21|440.41|438.21|440.23|438.03|0
1626968500000|2021-07-22 15:41:40|440.23|438.03|440.23|438.03|440.23|438.03|440.23|438.03|0
1626968510000|2021-07-22 15:41:50|439.85|437.65|439.85|437.65|439.85|437.65|439.85|437.65|0
1626968520000|2021-07-22 15:42:00|439.67|437.47|439.67|437.47|439.67|437.47|439.67|437.47|0
1626968540000|2021-07-22 15:42:20|439.85|437.65|440.04|437.84|440.04|437.84|439.85|437.65|0
1626968550000|2021-07-22 15:42:30|439.85|437.65|439.48|437.28|439.85|437.65|439.48|437.28|0
1626968560000|2021-07-22 15:42:40|439.29|437.09|439.29|437.09|439.29|437.09|439.29|437.09|0
1626968570000|2021-07-22 15:42:50|439.11|436.91|439.11|436.91|439.11|436.91|439.11|436.91|0
1626968580000|2021-07-22 15:43:00|438.92|436.72|439.11|436.91|439.11|436.91|438.92|436.72|0
1626968590000|2021-07-22 15:43:10|438.92|436.72|438.74|436.54|438.92|436.72|438.74|436.54|0
1626968600000|2021-07-22 15:43:20|438.55|436.35|438.55|436.35|438.74|436.54|438.55|436.35|0
1626968610000|2021-07-22 15:43:30|438.74|436.54|438.55|436.35|438.74|436.54|438.37|436.17|0
1626968620000|2021-07-22 15:43:40|438.37|436.17|438.74|436.54|438.74|436.54|438.37|436.17|0
1626968630000|2021-07-22 15:43:50|438.92|436.72|438.74|436.54|438.92|436.72|438.74|436.54|0
1626968640000|2021-07-22 15:44:00|438.92|436.72|438.74|436.54|438.92|436.72|438.55|436.35|0
1626968650000|2021-07-22 15:44:10|438.92|436.72|438.55|436.35|438.92|436.72|438.55|436.35|0
1626968660000|2021-07-22 15:44:20|438.45|436.25|438.37|436.17|438.45|436.25|438.18|435.98|0
1626968670000|2021-07-22 15:44:30|438.45|436.25|438.37|436.17|438.45|436.25|438.37|436.17|0
1626968680000|2021-07-22 15:44:40|438.55|436.35|438.37|436.17|438.55|436.35|438.18|435.98|0
1626968690000|2021-07-22 15:44:50|438.55|436.35|438.18|435.98|438.55|436.35|438.18|435.98|0
1626968700000|2021-07-22 15:45:00|438.36|436.16|438.55|436.35|438.74|436.54|438.36|436.16|0
1626968710000|2021-07-22 15:45:10|438.36|436.16|438.36|436.16|438.55|436.35|438.36|436.16|0
1626968720000|2021-07-22 15:45:20|438.55|436.35|438.74|436.54|438.74|436.54|438.55|436.35|0
1626968730000|2021-07-22 15:45:30|438.55|436.35|438.55|436.35|438.55|436.35|438.55|436.35|0
1626968740000|2021-07-22 15:45:40|438.74|436.54|438.36|436.16|438.74|436.54|438.36|436.16|0
1626968750000|2021-07-22 15:45:50|438.18|435.98|438.18|435.98|438.18|435.98|437.99|435.79|0
1626968760000|2021-07-22 15:46:00|437.99|435.79|438.18|435.98|438.18|435.98|437.99|435.79|0
1626968770000|2021-07-22 15:46:10|438.36|436.16|438.18|435.98|438.55|436.35|438.18|435.98|0
1626968790000|2021-07-22 15:46:30|438.27|436.07|438.36|436.16|438.36|436.16|438.18|435.98|0
1626968800000|2021-07-22 15:46:40|438.55|436.35|438.36|436.16|438.55|436.35|438.36|436.16|0
1626968810000|2021-07-22 15:46:50|438.45|436.25|438.55|436.35|438.55|436.35|438.45|436.25|0
1626968820000|2021-07-22 15:47:00|438.74|436.54|438.55|436.35|438.74|436.54|438.45|436.25|0
1626968830000|2021-07-22 15:47:10|438.74|436.54|438.74|436.54|438.74|436.54|438.74|436.54|0
1626968840000|2021-07-22 15:47:20|438.55|436.35|438.74|436.54|438.74|436.54|438.55|436.35|0
1626968850000|2021-07-22 15:47:30|438.92|436.72|438.55|436.35|438.92|436.72|438.55|436.35|0
1626968860000|2021-07-22 15:47:40|438.36|436.16|438.36|436.16|438.36|436.16|438.36|436.16|0
1626968870000|2021-07-22 15:47:50|438.18|435.98|438.18|435.98|438.18|435.98|438.18|435.98|0
1626968880000|2021-07-22 15:48:00|437.99|435.79|438.18|435.98|438.18|435.98|437.99|435.79|0
1626968890000|2021-07-22 15:48:10|438.36|436.16|438.27|436.07|438.36|436.16|438.27|436.07|0
1626968900000|2021-07-22 15:48:20|438.55|436.35|438.73|436.53|438.73|436.53|438.55|436.35|0
1626968910000|2021-07-22 15:48:30|438.92|436.72|439.29|437.09|439.29|437.09|438.92|436.72|0
1626968920000|2021-07-22 15:48:40|439.38|437.18|439.66|437.46|439.66|437.46|439.38|437.18|0
1626968930000|2021-07-22 15:48:50|439.85|437.65|439.48|437.28|439.85|437.65|439.48|437.28|0
1626968940000|2021-07-22 15:49:00|439.29|437.09|439.66|437.46|439.66|437.46|439.29|437.09|0
1626968950000|2021-07-22 15:49:10|439.48|437.28|440.55|438.35|440.55|438.35|439.48|437.28|0
1626968960000|2021-07-22 15:49:20|440.37|438.17|440.55|438.35|440.55|438.35|440.37|438.17|0
1626968970000|2021-07-22 15:49:30|440.37|438.17|440.37|438.17|440.37|438.17|440.18|437.98|0
1626968980000|2021-07-22 15:49:40|440.18|437.98|440.18|437.98|440.37|438.17|440.18|437.98|0
1626968990000|2021-07-22 15:49:50|440.37|438.17|440.37|438.17|440.37|438.17|440.18|437.98|0
1626969000000|2021-07-22 15:50:00|440.55|438.35|440.55|438.35|440.55|438.35|440.55|438.35|0
1626969010000|2021-07-22 15:50:10|440.37|438.17|440.18|437.98|440.37|438.17|440.18|437.98|0
1626969020000|2021-07-22 15:50:20|440|437.8|439.62|437.42|440|437.8|439.62|437.42|0
1626969030000|2021-07-22 15:50:30|439.81|437.61|439.62|437.42|439.81|437.61|439.62|437.42|0
1626969040000|2021-07-22 15:50:40|439.81|437.61|439.81|437.61|439.81|437.61|439.62|437.42|0
1626969060000|2021-07-22 15:51:00|440|437.8|439.81|437.61|440|437.8|439.81|437.61|0
1626969070000|2021-07-22 15:51:10|440|437.8|440|437.8|440|437.8|440|437.8|0
1626969080000|2021-07-22 15:51:20|440.08|437.88|440.18|437.98|440.37|438.17|440|437.8|0
1626969090000|2021-07-22 15:51:30|440|437.8|440.18|437.98|440.18|437.98|440|437.8|0
1626969100000|2021-07-22 15:51:40|440.37|438.17|440.37|438.17|440.37|438.17|440.37|438.17|0
1626969110000|2021-07-22 15:51:50|440.55|438.35|440.55|438.35|440.55|438.35|440.55|438.35|0
1626969120000|2021-07-22 15:52:00|440.27|438.07|440.18|437.98|440.27|438.07|440.18|437.98|0
1626969130000|2021-07-22 15:52:10|440|437.8|439.81|437.61|440|437.8|439.81|437.61|0
1626969140000|2021-07-22 15:52:20|439.9|437.7|440|437.8|440|437.8|439.81|437.61|0
1626969150000|2021-07-22 15:52:30|440.18|437.98|440.37|438.17|440.37|438.17|440.18|437.98|0
1626969160000|2021-07-22 15:52:40|440.55|438.35|440.55|438.35|440.55|438.35|440.55|438.35|0
1626969170000|2021-07-22 15:52:50|440.74|438.54|440.74|438.54|440.74|438.54|440.74|438.54|0
1626969180000|2021-07-22 15:53:00|440.55|438.35|440.74|438.54|440.74|438.54|440.55|438.35|0
1626969190000|2021-07-22 15:53:10|440.55|438.35|440.37|438.17|440.55|438.35|440.37|438.17|0
1626969200000|2021-07-22 15:53:20|440.18|437.98|440.37|438.17|440.37|438.17|440.18|437.98|0
1626969210000|2021-07-22 15:53:30|440.55|438.35|440.55|438.35|440.74|438.54|440.55|438.35|0
1626969220000|2021-07-22 15:53:40|440.37|438.17|440.64|438.44|440.64|438.44|440.37|438.17|0
1626969230000|2021-07-22 15:53:50|440.74|438.54|440.74|438.54|440.92|438.72|440.74|438.54|0
1626969240000|2021-07-22 15:54:00|440.92|438.72|440.92|438.72|440.92|438.72|440.92|438.72|0
1626969250000|2021-07-22 15:54:10|440.74|438.54|440.74|438.54|440.92|438.72|440.74|438.54|0
1626969260000|2021-07-22 15:54:20|440.92|438.72|440.92|438.72|440.92|438.72|440.92|438.72|0
1626969270000|2021-07-22 15:54:30|441.11|438.91|441.11|438.91|441.11|438.91|440.92|438.72|0
1626969280000|2021-07-22 15:54:40|440.92|438.72|440.92|438.72|441.11|438.91|440.92|438.72|0
1626969290000|2021-07-22 15:54:50|441.11|438.91|441.11|438.91|441.11|438.91|441.11|438.91|0
1626969300000|2021-07-22 15:55:00|441.29|439.09|441.11|438.91|441.29|439.09|441.11|438.91|0
1626969310000|2021-07-22 15:55:10|441.29|439.09|441.11|438.91|441.29|439.09|441.11|438.91|0
1626969320000|2021-07-22 15:55:20|440.92|438.72|441.11|438.91|441.11|438.91|440.92|438.72|0
1626969330000|2021-07-22 15:55:30|441.01|438.81|441.01|438.81|441.01|438.81|441.01|438.81|0
1626969340000|2021-07-22 15:55:40|441.11|438.91|441.11|438.91|441.11|438.91|441.11|438.91|0
1626969350000|2021-07-22 15:55:50|440.92|438.72|441.11|438.91|441.11|438.91|440.92|438.72|0
1626969360000|2021-07-22 15:56:00|441.01|438.81|440.74|438.54|441.01|438.81|440.74|438.54|0
1626969370000|2021-07-22 15:56:10|440.92|438.72|441.11|438.91|441.11|438.91|440.92|438.72|0
1626969390000|2021-07-22 15:56:30|441.29|439.09|441.29|439.09|441.29|439.09|441.29|439.09|0
1626969420000|2021-07-22 15:57:00|441.11|438.91|441.11|438.91|441.11|438.91|441.11|438.91|0
1626969430000|2021-07-22 15:57:10|441.29|439.09|441.29|439.09|441.29|439.09|441.29|439.09|0
1626969440000|2021-07-22 15:57:20|441.48|439.28|441.48|439.28|441.48|439.28|441.48|439.28|0
1626969470000|2021-07-22 15:57:50|441.66|439.46|441.48|439.28|441.66|439.46|441.48|439.28|0
1626969480000|2021-07-22 15:58:00|441.66|439.46|441.66|439.46|441.66|439.46|441.66|439.46|0
1626969500000|2021-07-22 15:58:20|441.48|439.28|441.48|439.28|441.48|439.28|441.48|439.28|0
1626969510000|2021-07-22 15:58:30|441.29|439.09|441.48|439.28|441.48|439.28|441.29|439.09|0
1626969520000|2021-07-22 15:58:40|441.29|439.09|441.29|439.09|441.29|439.09|441.11|438.91|0
1626969530000|2021-07-22 15:58:50|441.11|438.91|440.74|438.54|441.11|438.91|440.74|438.54|0
1626969540000|2021-07-22 15:59:00|440.92|438.72|441.11|438.91|441.11|438.91|440.92|438.72|0
1626969550000|2021-07-22 15:59:10|441.29|439.09|441.11|438.91|441.29|439.09|441.11|438.91|0
1626969560000|2021-07-22 15:59:20|441.29|439.09|441.11|438.91|441.29|439.09|441.11|438.91|0
1626969570000|2021-07-22 15:59:30|441.29|439.09|440.92|438.72|441.29|439.09|440.92|438.72|0
1626969590000|2021-07-22 15:59:50|441.11|438.91|441.11|438.91|441.11|438.91|441.11|438.91|0
1626969600000|2021-07-22 16:00:00|441.29|439.09|441.29|439.09|441.29|439.09|441.29|439.09|0
1626969610000|2021-07-22 16:00:10|441.48|439.28|441.48|439.28|441.48|439.28|441.48|439.28|0
1626969620000|2021-07-22 16:00:20|441.66|439.46|441.48|439.28|441.66|439.46|441.48|439.28|0
1626969630000|2021-07-22 16:00:30|441.66|439.46|441.66|439.46|441.66|439.46|441.66|439.46|0
1626969640000|2021-07-22 16:00:40|441.48|439.28|441.85|439.65|441.85|439.65|441.48|439.28|0
1626969650000|2021-07-22 16:00:50|442.04|439.84|441.85|439.65|442.04|439.84|441.85|439.65|0
1626969660000|2021-07-22 16:01:00|441.66|439.46|441.85|439.65|441.85|439.65|441.66|439.46|0
1626969670000|2021-07-22 16:01:10|441.66|439.46|441.66|439.46|441.66|439.46|441.66|439.46|0
1626969680000|2021-07-22 16:01:20|441.48|439.28|440.92|438.72|441.48|439.28|440.92|438.72|0
1626969690000|2021-07-22 16:01:30|440.73|438.53|440.73|438.53|440.92|438.72|440.73|438.53|0
1626969700000|2021-07-22 16:01:40|440.55|438.35|440.55|438.35|440.55|438.35|440.36|438.16|0
1626969710000|2021-07-22 16:01:50|440.64|438.44|440.36|438.16|440.64|438.44|440.36|438.16|0
1626969720000|2021-07-22 16:02:00|440.18|437.98|440.55|438.35|440.55|438.35|440.18|437.98|0
1626969730000|2021-07-22 16:02:10|440.36|438.16|440.36|438.16|440.55|438.35|440.36|438.16|0
1626969740000|2021-07-22 16:02:20|440.18|437.98|440.36|438.16|440.36|438.16|440.18|437.98|0
1626969750000|2021-07-22 16:02:30|440.18|437.98|440.36|438.16|440.36|438.16|440.18|437.98|0
1626969770000|2021-07-22 16:02:50|440.55|438.35|440.73|438.53|440.73|438.53|440.55|438.35|0
1626969780000|2021-07-22 16:03:00|440.18|437.98|440.18|437.98|440.18|437.98|439.99|437.79|0
1626969790000|2021-07-22 16:03:10|439.99|437.79|439.99|437.79|439.99|437.79|439.99|437.79|0
1626969800000|2021-07-22 16:03:20|439.8|437.6|439.99|437.79|440.18|437.98|439.8|437.6|0
1626969810000|2021-07-22 16:03:30|440.18|437.98|439.99|437.79|440.26|438.06|439.99|437.79|0
1626969820000|2021-07-22 16:03:40|440.18|437.98|440.18|437.98|440.26|438.06|440.18|437.98|0
1626969830000|2021-07-22 16:03:50|439.99|437.79|439.99|437.79|439.99|437.79|439.8|437.6|0
1626969840000|2021-07-22 16:04:00|440.18|437.98|439.99|437.79|440.36|438.16|439.99|437.79|0
1626969860000|2021-07-22 16:04:20|439.8|437.6|439.8|437.6|439.99|437.79|439.62|437.42|0
1626969870000|2021-07-22 16:04:30|439.62|437.42|439.43|437.23|439.62|437.42|439.43|437.23|0
1626969880000|2021-07-22 16:04:40|439.25|437.05|438.69|436.49|439.25|437.05|438.69|436.49|0
1626969890000|2021-07-22 16:04:50|438.51|436.31|438.69|436.49|438.69|436.49|438.51|436.31|0
1626969900000|2021-07-22 16:05:00|438.51|436.31|439.06|436.86|439.06|436.86|438.51|436.31|0
1626969910000|2021-07-22 16:05:10|438.88|436.68|438.5|436.3|438.88|436.68|438.5|436.3|0
1626969920000|2021-07-22 16:05:20|438.32|436.12|438.32|436.12|438.5|436.3|438.32|436.12|0
1626969930000|2021-07-22 16:05:30|438.41|436.21|438.69|436.49|438.69|436.49|438.32|436.12|0
1626969940000|2021-07-22 16:05:40|438.5|436.3|438.5|436.3|438.5|436.3|438.32|436.12|0
1626969950000|2021-07-22 16:05:50|438.32|436.12|438.13|435.93|438.5|436.3|438.13|435.93|0
1626969960000|2021-07-22 16:06:00|438.32|436.12|438.69|436.49|438.69|436.49|438.32|436.12|0
1626969970000|2021-07-22 16:06:10|438.32|436.12|438.5|436.3|438.5|436.3|438.32|436.12|0
1626969980000|2021-07-22 16:06:20|438.32|436.12|438.32|436.12|438.32|436.12|438.13|435.93|0
1626969990000|2021-07-22 16:06:30|438.13|435.93|438.13|435.93|438.13|435.93|438.13|435.93|0
1626970000000|2021-07-22 16:06:40|437.95|435.75|437.76|435.56|437.95|435.75|437.76|435.56|0
1626970010000|2021-07-22 16:06:50|437.95|435.75|437.95|435.75|437.95|435.75|437.95|435.75|0
1626970020000|2021-07-22 16:07:00|438.13|435.93|437.95|435.75|438.13|435.93|437.76|435.56|0
1626970030000|2021-07-22 16:07:10|438.13|435.93|437.95|435.75|438.13|435.93|437.95|435.75|0
1626970040000|2021-07-22 16:07:20|438.04|435.84|438.13|435.93|438.13|435.93|437.95|435.75|0
1626970050000|2021-07-22 16:07:30|437.95|435.75|438.13|435.93|438.13|435.93|437.95|435.75|0
1626970060000|2021-07-22 16:07:40|438.32|436.12|438.32|436.12|438.5|436.3|438.32|436.12|0
1626970070000|2021-07-22 16:07:50|438.5|436.3|438.5|436.3|438.5|436.3|438.32|436.12|0
1626970080000|2021-07-22 16:08:00|438.69|436.49|438.69|436.49|438.87|436.67|438.69|436.49|0
1626970090000|2021-07-22 16:08:10|438.87|436.67|438.87|436.67|438.87|436.67|438.87|436.67|0
1626970100000|2021-07-22 16:08:20|438.69|436.49|438.69|436.49|438.69|436.49|438.69|436.49|0
1626970110000|2021-07-22 16:08:30|438.5|436.3|438.13|435.93|438.5|436.3|438.13|435.93|0
1626970120000|2021-07-22 16:08:40|437.95|435.75|437.39|435.19|437.95|435.75|437.39|435.19|0
1626970130000|2021-07-22 16:08:50|437.95|435.75|437.95|435.75|437.95|435.75|437.95|435.75|0
1626970140000|2021-07-22 16:09:00|437.76|435.56|437.39|435.19|437.76|435.56|437.39|435.19|0
1626970150000|2021-07-22 16:09:10|437.21|435.01|437.21|435.01|437.21|435.01|437.21|435.01|0
1626970160000|2021-07-22 16:09:20|437.39|435.19|437.21|435.01|437.39|435.19|437.21|435.01|0
1626970170000|2021-07-22 16:09:30|437.02|434.82|436.84|434.64|437.21|435.01|436.84|434.64|0
1626970180000|2021-07-22 16:09:40|436.65|434.45|436.65|434.45|436.84|434.64|436.65|434.45|0
1626970190000|2021-07-22 16:09:50|436.47|434.27|436.37|434.17|436.47|434.27|436.37|434.17|0
1626970200000|2021-07-22 16:10:00|435.91|433.71|436.1|433.9|436.47|434.27|435.91|433.71|0
1626970210000|2021-07-22 16:10:10|436.28|434.08|436.1|433.9|436.28|434.08|436.1|433.9|0
1626970220000|2021-07-22 16:10:20|436.28|434.08|435.91|433.71|436.28|434.08|435.91|433.71|0
1626970230000|2021-07-22 16:10:30|436.1|433.9|435.91|433.71|436.1|433.9|435.91|433.71|0
1626970250000|2021-07-22 16:10:50|436.09|433.89|436.09|433.89|436.09|433.89|436.09|433.89|0
1626970260000|2021-07-22 16:11:00|435.91|433.71|435.91|433.71|435.91|433.71|435.91|433.71|0
1626970280000|2021-07-22 16:11:20|436.09|433.89|436.28|434.08|436.28|434.08|436.09|433.89|0
1626970290000|2021-07-22 16:11:30|436.09|433.89|435.91|433.71|436.09|433.89|435.91|433.71|0
1626970300000|2021-07-22 16:11:40|436.09|433.89|436.09|433.89|436.09|433.89|435.91|433.71|0
1626970310000|2021-07-22 16:11:50|435.91|433.71|435.72|433.52|435.91|433.71|435.72|433.52|0
1626970320000|2021-07-22 16:12:00|435.91|433.71|436|433.8|436|433.8|435.91|433.71|0
1626970330000|2021-07-22 16:12:10|436.09|433.89|436.28|434.08|436.28|434.08|436.09|433.89|0
1626970340000|2021-07-22 16:12:20|436.46|434.26|436.65|434.45|436.65|434.45|436.46|434.26|0
1626970350000|2021-07-22 16:12:30|436.46|434.26|436.46|434.26|436.46|434.26|436.46|434.26|0
1626970360000|2021-07-22 16:12:40|436.28|434.08|435.91|433.71|436.28|434.08|435.91|433.71|0
1626970370000|2021-07-22 16:12:50|435.72|433.52|435.54|433.34|435.72|433.52|435.54|433.34|0
1626970390000|2021-07-22 16:13:10|435.91|433.71|435.91|433.71|435.91|433.71|435.72|433.52|0
1626970400000|2021-07-22 16:13:20|436|433.8|436|433.8|436|433.8|435.91|433.71|0
1626970410000|2021-07-22 16:13:30|435.91|433.71|436.28|434.08|436.28|434.08|435.91|433.71|0
1626970420000|2021-07-22 16:13:40|436.46|434.26|436.28|434.08|436.46|434.26|436.28|434.08|0
1626970430000|2021-07-22 16:13:50|436.46|434.26|436.83|434.63|436.83|434.63|436.46|434.26|0
1626970440000|2021-07-22 16:14:00|437.02|434.82|436.65|434.45|437.02|434.82|436.65|434.45|0
1626970450000|2021-07-22 16:14:10|436.28|434.08|436.46|434.26|436.46|434.26|436.28|434.08|0
1626970460000|2021-07-22 16:14:20|436.09|433.89|436.65|434.45|436.65|434.45|436.09|433.89|0
1626970470000|2021-07-22 16:14:30|436.83|434.63|436.46|434.26|436.83|434.63|436.46|434.26|0
1626970480000|2021-07-22 16:14:40|436.65|434.45|436.65|434.45|436.83|434.63|436.65|434.45|0
1626970490000|2021-07-22 16:14:50|436.83|434.63|437.02|434.82|437.02|434.82|436.83|434.63|0
1626970500000|2021-07-22 16:15:00|436.65|434.45|436.83|434.63|436.83|434.63|436.65|434.45|0
1626970510000|2021-07-22 16:15:10|436.74|434.54|437.02|434.82|437.02|434.82|436.74|434.54|0
1626970520000|2021-07-22 16:15:20|437.2|435|437.2|435|437.39|435.19|437.2|435|0
1626970530000|2021-07-22 16:15:30|436.83|434.63|437.02|434.82|437.02|434.82|436.83|434.63|0
1626970540000|2021-07-22 16:15:40|437.2|435|437.2|435|437.2|435|437.02|434.82|0
1626970550000|2021-07-22 16:15:50|437.39|435.19|436.83|434.63|437.39|435.19|436.83|434.63|0
1626970560000|2021-07-22 16:16:00|437.02|434.82|437.2|435|437.2|435|437.02|434.82|0
1626970570000|2021-07-22 16:16:10|437.39|435.19|437.39|435.19|437.39|435.19|437.39|435.19|0
1626970580000|2021-07-22 16:16:20|437.48|435.28|437.76|435.56|437.76|435.56|437.48|435.28|0
1626970590000|2021-07-22 16:16:30|437.57|435.37|437.57|435.37|437.57|435.37|437.57|435.37|0
1626970600000|2021-07-22 16:16:40|437.76|435.56|437.76|435.56|437.76|435.56|437.57|435.37|0
1626970610000|2021-07-22 16:16:50|437.94|435.74|438.13|435.93|438.13|435.93|437.94|435.74|0
1626970620000|2021-07-22 16:17:00|438.31|436.11|438.31|436.11|438.31|436.11|438.13|435.93|0
1626970630000|2021-07-22 16:17:10|438.13|435.93|438.13|435.93|438.13|435.93|438.13|435.93|0
1626970650000|2021-07-22 16:17:30|437.94|435.74|438.13|435.93|438.13|435.93|437.94|435.74|0
1626970660000|2021-07-22 16:17:40|437.94|435.74|438.13|435.93|438.13|435.93|437.94|435.74|0
1626970670000|2021-07-22 16:17:50|438.31|436.11|438.5|436.3|438.5|436.3|438.31|436.11|0
1626970680000|2021-07-22 16:18:00|438.31|436.11|437.94|435.74|438.31|436.11|437.94|435.74|0
1626970690000|2021-07-22 16:18:10|437.76|435.56|437.76|435.56|437.94|435.74|437.76|435.56|0
1626970700000|2021-07-22 16:18:20|437.94|435.74|437.39|435.19|437.94|435.74|437.39|435.19|0
1626970710000|2021-07-22 16:18:30|437.2|435|437.2|435|437.2|435|437.2|435|0
1626970720000|2021-07-22 16:18:40|437.39|435.19|437.39|435.19|437.57|435.37|437.39|435.19|0
1626970730000|2021-07-22 16:18:50|437.2|435|437.2|435|437.2|435|437.2|435|0
1626970740000|2021-07-22 16:19:00|437.02|434.82|437.02|434.82|437.2|435|436.83|434.63|0
1626970750000|2021-07-22 16:19:10|437.11|434.91|437.02|434.82|437.11|434.91|437.02|434.82|0
1626970760000|2021-07-22 16:19:20|436.83|434.63|437.73|435.53|437.73|435.53|436.83|434.63|0
1626970770000|2021-07-22 16:19:30|437.91|435.71|437.73|435.53|437.91|435.71|437.73|435.53|0
1626970780000|2021-07-22 16:19:40|437.54|435.34|436.56|434.36|437.54|435.34|436.56|434.36|0
1626970790000|2021-07-22 16:19:50|436.38|434.18|436.56|434.36|436.56|434.36|436.38|434.18|0
1626970800000|2021-07-22 16:20:00|436.19|433.99|436.56|434.36|436.56|434.36|436.19|433.99|0
1626970810000|2021-07-22 16:20:10|436.75|434.55|436.56|434.36|436.75|434.55|436.56|434.36|0
1626970820000|2021-07-22 16:20:20|436.75|434.55|436.56|434.36|436.75|434.55|436.56|434.36|0
1626970830000|2021-07-22 16:20:30|436.38|434.18|436.38|434.18|436.38|434.18|436.01|433.81|0
1626970840000|2021-07-22 16:20:40|436.19|433.99|438.26|436.06|438.26|436.06|436.19|433.99|0
1626970850000|2021-07-22 16:20:50|438.17|435.97|439.18|436.98|439.45|437.25|438.17|435.97|0
1626970860000|2021-07-22 16:21:00|439|436.8|439.18|436.98|439.18|436.98|439|436.8|0
1626970870000|2021-07-22 16:21:10|439.37|437.17|438.81|436.61|439.37|437.17|438.81|436.61|0
1626970880000|2021-07-22 16:21:20|438.44|436.24|438.44|436.24|438.44|436.24|438.44|436.24|0
1626970890000|2021-07-22 16:21:30|438.26|436.06|438.26|436.06|438.26|436.06|438.07|435.87|0
1626970900000|2021-07-22 16:21:40|438.44|436.24|438.44|436.24|438.44|436.24|438.44|436.24|0
1626970910000|2021-07-22 16:21:50|438.26|436.06|438.26|436.06|438.26|436.06|438.26|436.06|0
1626970920000|2021-07-22 16:22:00|438.07|435.87|438.26|436.06|438.26|436.06|438.07|435.87|0
1626970930000|2021-07-22 16:22:10|438.44|436.24|438.26|436.06|438.44|436.24|438.26|436.06|0
1626970940000|2021-07-22 16:22:20|438.44|436.24|438.26|436.06|438.44|436.24|438.26|436.06|0
1626970950000|2021-07-22 16:22:30|438.07|435.87|438.07|435.87|438.16|435.96|438.07|435.87|0
1626970960000|2021-07-22 16:22:40|438.26|436.06|438.44|436.24|438.44|436.24|438.26|436.06|0
1626970970000|2021-07-22 16:22:50|438.26|436.06|438.26|436.06|438.26|436.06|438.07|435.87|0
1626970980000|2021-07-22 16:23:00|438.44|436.24|438.63|436.43|438.63|436.43|438.44|436.24|0
1626970990000|2021-07-22 16:23:10|438.44|436.24|439|436.8|439|436.8|438.44|436.24|0
1626971000000|2021-07-22 16:23:20|439.18|436.98|439.18|436.98|439.18|436.98|439.18|436.98|0
1626971010000|2021-07-22 16:23:30|439.36|437.16|439.36|437.16|439.36|437.16|439.36|437.16|0
1626971030000|2021-07-22 16:23:50|439.18|436.98|439.18|436.98|439.18|436.98|439.18|436.98|0
1626971040000|2021-07-22 16:24:00|439.36|437.16|439|436.8|439.36|437.16|439|436.8|0
1626971050000|2021-07-22 16:24:10|439.18|436.98|439|436.8|439.18|436.98|439|436.8|0
1626971060000|2021-07-22 16:24:20|438.81|436.61|438.44|436.24|438.81|436.61|438.44|436.24|0
1626971070000|2021-07-22 16:24:30|438.26|436.06|438.44|436.24|438.44|436.24|438.26|436.06|0
1626971080000|2021-07-22 16:24:40|438.26|436.06|438.26|436.06|438.44|436.24|438.26|436.06|0
1626971090000|2021-07-22 16:24:50|438.44|436.24|438.44|436.24|438.44|436.24|438.26|436.06|0
1626971100000|2021-07-22 16:25:00|438.26|436.06|438.44|436.24|438.44|436.24|438.26|436.06|0
1626971110000|2021-07-22 16:25:10|438.81|436.61|438.81|436.61|438.81|436.61|438.81|436.61|0
1626971120000|2021-07-22 16:25:20|438.99|436.79|438.81|436.61|438.99|436.79|438.81|436.61|0
1626971130000|2021-07-22 16:25:30|438.9|436.7|438.99|436.79|438.99|436.79|438.9|436.7|0
1626971140000|2021-07-22 16:25:40|439.18|436.98|439.18|436.98|439.18|436.98|439.18|436.98|0
1626971150000|2021-07-22 16:25:50|439.36|437.16|439.73|437.53|439.73|437.53|439.36|437.16|0
1626971160000|2021-07-22 16:26:00|440.1|437.9|440.29|438.09|440.29|438.09|440.1|437.9|0
1626971170000|2021-07-22 16:26:10|440.1|437.9|440.1|437.9|440.29|438.09|440.1|437.9|0
1626971190000|2021-07-22 16:26:30|439.92|437.72|439.92|437.72|439.92|437.72|439.73|437.53|0
1626971200000|2021-07-22 16:26:40|440.1|437.9|440.1|437.9|440.29|438.09|440.1|437.9|0
1626971210000|2021-07-22 16:26:50|440.29|438.09|440.47|438.27|440.47|438.27|440.29|438.09|0
1626971220000|2021-07-22 16:27:00|440.65|438.45|440.65|438.45|440.65|438.45|440.65|438.45|0
1626971240000|2021-07-22 16:27:20|440.84|438.64|440.65|438.45|440.84|438.64|440.65|438.45|0
1626971250000|2021-07-22 16:27:30|440.84|438.64|440.84|438.64|440.84|438.64|440.65|438.45|0
1626971260000|2021-07-22 16:27:40|441.02|438.82|441.02|438.82|441.02|438.82|441.02|438.82|0
1626971270000|2021-07-22 16:27:50|441.21|439.01|441.21|439.01|441.21|439.01|441.02|438.82|0
1626971280000|2021-07-22 16:28:00|441.02|438.82|441.02|438.82|441.02|438.82|440.84|438.64|0
1626971290000|2021-07-22 16:28:10|441.21|439.01|441.21|439.01|441.21|439.01|441.21|439.01|0
1626971300000|2021-07-22 16:28:20|441.39|439.19|441.76|439.56|441.95|439.75|441.39|439.19|0
1626971310000|2021-07-22 16:28:30|441.95|439.75|441.95|439.75|441.95|439.75|441.95|439.75|0
1626971330000|2021-07-22 16:28:50|442.13|439.93|442.32|440.12|442.32|440.12|442.13|439.93|0
1626971340000|2021-07-22 16:29:00|442.13|439.93|442.32|440.12|442.32|440.12|442.13|439.93|0
1626971350000|2021-07-22 16:29:10|442.5|440.3|442.32|440.12|442.5|440.3|442.32|440.12|0
1626971360000|2021-07-22 16:29:20|442.13|439.93|441.95|439.75|442.13|439.93|441.95|439.75|0
1626971370000|2021-07-22 16:29:30|442.13|439.93|442.13|439.93|442.13|439.93|442.13|439.93|0
1626971380000|2021-07-22 16:29:40|441.76|439.56|441.76|439.56|441.76|439.56|441.76|439.56|0
1626971390000|2021-07-22 16:29:50|441.95|439.75|442.13|439.93|442.13|439.93|441.95|439.75|0
1626971400000|2021-07-22 16:30:00|441.76|439.56|441.39|439.19|441.76|439.56|441.39|439.19|0
1626971410000|2021-07-22 16:30:10|441.21|439.01|441.39|439.19|441.39|439.19|441.21|439.01|0
1626971420000|2021-07-22 16:30:20|441.58|439.38|441.58|439.38|441.76|439.56|441.58|439.38|0
1626971430000|2021-07-22 16:30:30|441.76|439.56|442.13|439.93|442.13|439.93|441.76|439.56|0
1626971440000|2021-07-22 16:30:40|441.95|439.75|441.95|439.75|441.95|439.75|441.76|439.56|0
1626971450000|2021-07-22 16:30:50|442.13|439.93|442.13|439.93|442.13|439.93|442.13|439.93|0
1626971460000|2021-07-22 16:31:00|442.32|440.12|442.13|439.93|442.32|440.12|442.13|439.93|0
1626971470000|2021-07-22 16:31:10|441.95|439.75|441.67|439.47|441.95|439.75|441.67|439.47|0
1626971480000|2021-07-22 16:31:20|441.58|439.38|441.58|439.38|441.58|439.38|441.58|439.38|0
1626971490000|2021-07-22 16:31:30|441.76|439.56|441.76|439.56|441.76|439.56|441.58|439.38|0
1626971500000|2021-07-22 16:31:40|441.58|439.38|441.95|439.75|441.95|439.75|441.58|439.38|0
1626971510000|2021-07-22 16:31:50|442.03|439.83|441.95|439.75|442.03|439.83|441.95|439.75|0
1626971520000|2021-07-22 16:32:00|441.76|439.56|441.76|439.56|441.76|439.56|441.58|439.38|0
1626971530000|2021-07-22 16:32:10|441.58|439.38|441.66|439.46|441.76|439.56|441.58|439.38|0
1626971540000|2021-07-22 16:32:20|441.76|439.56|441.58|439.38|441.76|439.56|441.39|439.19|0
1626971550000|2021-07-22 16:32:30|441.66|439.46|441.39|439.19|441.66|439.46|441.39|439.19|0
1626971560000|2021-07-22 16:32:40|441.58|439.38|441.76|439.56|441.76|439.56|441.39|439.19|0
1626971570000|2021-07-22 16:32:50|441.95|439.75|441.95|439.75|442.03|439.83|441.95|439.75|0
1626971580000|2021-07-22 16:33:00|441.76|439.56|441.76|439.56|441.76|439.56|441.76|439.56|0
1626971590000|2021-07-22 16:33:10|441.58|439.38|441.76|439.56|441.76|439.56|441.58|439.38|0
1626971600000|2021-07-22 16:33:20|441.58|439.38|441.39|439.19|441.58|439.38|441.39|439.19|0
1626971610000|2021-07-22 16:33:30|441.58|439.38|441.76|439.56|441.76|439.56|441.58|439.38|0
1626971620000|2021-07-22 16:33:40|441.94|439.74|441.94|439.74|441.94|439.74|441.94|439.74|0
1626971630000|2021-07-22 16:33:50|441.76|439.56|441.94|439.74|441.94|439.74|441.76|439.56|0
1626971640000|2021-07-22 16:34:00|442.13|439.93|441.76|439.56|442.13|439.93|441.76|439.56|0
1626971650000|2021-07-22 16:34:10|441.94|439.74|441.94|439.74|441.94|439.74|441.76|439.56|0
1626971660000|2021-07-22 16:34:20|442.13|439.93|442.13|439.93|442.13|439.93|441.76|439.56|0
1626971670000|2021-07-22 16:34:30|441.94|439.74|441.94|439.74|442.13|439.93|441.94|439.74|0
1626971680000|2021-07-22 16:34:40|441.76|439.56|442.13|439.93|442.13|439.93|441.76|439.56|0
1626971690000|2021-07-22 16:34:50|441.94|439.74|442.13|439.93|442.13|439.93|441.94|439.74|0
1626971700000|2021-07-22 16:35:00|442.31|440.11|442.31|440.11|442.31|440.11|442.13|439.93|0
1626971710000|2021-07-22 16:35:10|442.13|439.93|442.5|440.3|442.5|440.3|442.13|439.93|0
1626971720000|2021-07-22 16:35:20|442.68|440.48|442.87|440.67|442.87|440.67|442.68|440.48|0
1626971730000|2021-07-22 16:35:30|443.05|440.85|443.05|440.85|443.05|440.85|443.05|440.85|0
1626971740000|2021-07-22 16:35:40|443.24|441.04|443.24|441.04|443.24|441.04|443.24|441.04|0
1626971750000|2021-07-22 16:35:50|442.87|440.67|442.87|440.67|442.87|440.67|442.87|440.67|0
1626971760000|2021-07-22 16:36:00|443.05|440.85|443.05|440.85|443.05|440.85|443.05|440.85|0
1626971780000|2021-07-22 16:36:20|443.24|441.04|443.24|441.04|443.24|441.04|443.24|441.04|0
1626971790000|2021-07-22 16:36:30|443.05|440.85|443.05|440.85|443.05|440.85|443.05|440.85|0
1626971800000|2021-07-22 16:36:40|442.87|440.67|442.87|440.67|442.87|440.67|442.87|440.67|0
1626971810000|2021-07-22 16:36:50|443.05|440.85|443.05|440.85|443.05|440.85|443.05|440.85|0
1626971820000|2021-07-22 16:37:00|443.24|441.04|443.05|440.85|443.24|441.04|443.05|440.85|0
1626971830000|2021-07-22 16:37:10|443.24|441.04|443.24|441.04|443.42|441.22|443.24|441.04|0
1626971840000|2021-07-22 16:37:20|443.42|441.22|443.79|441.59|443.79|441.59|443.42|441.22|0
1626971850000|2021-07-22 16:37:30|443.98|441.78|443.79|441.59|443.98|441.78|443.79|441.59|0
1626971860000|2021-07-22 16:37:40|443.98|441.78|444.16|441.96|444.16|441.96|443.98|441.78|0
1626971870000|2021-07-22 16:37:50|443.98|441.78|443.98|441.78|443.98|441.78|443.98|441.78|0
1626971880000|2021-07-22 16:38:00|443.79|441.59|443.98|441.78|443.98|441.78|443.79|441.59|0
1626971890000|2021-07-22 16:38:10|443.88|441.68|443.88|441.68|443.88|441.68|443.88|441.68|0
1626971900000|2021-07-22 16:38:20|443.79|441.59|443.98|441.78|443.98|441.78|443.79|441.59|0
1626971910000|2021-07-22 16:38:30|443.79|441.59|443.98|441.78|443.98|441.78|443.79|441.59|0
1626971920000|2021-07-22 16:38:40|443.79|441.59|444.16|441.96|444.16|441.96|443.79|441.59|0
1626971930000|2021-07-22 16:38:50|444.35|442.15|444.35|442.15|444.35|442.15|444.35|442.15|0
1626971940000|2021-07-22 16:39:00|444.53|442.33|444.53|442.33|444.53|442.33|444.53|442.33|0
1626971960000|2021-07-22 16:39:20|444.44|442.24|444.53|442.33|444.53|442.33|444.35|442.15|0
1626971970000|2021-07-22 16:39:30|444.35|442.15|444.35|442.15|444.35|442.15|444.35|442.15|0
1626971980000|2021-07-22 16:39:40|444.53|442.33|444.53|442.33|444.53|442.33|444.53|442.33|0
1626971990000|2021-07-22 16:39:50|444.72|442.52|444.72|442.52|444.72|442.52|444.72|442.52|0
1626972000000|2021-07-22 16:40:00|444.53|442.33|444.35|442.15|444.53|442.33|444.35|442.15|0
1626972010000|2021-07-22 16:40:10|444.16|441.96|444.35|442.15|444.35|442.15|444.16|441.96|0
1626972020000|2021-07-22 16:40:20|444.53|442.33|444.53|442.33|444.53|442.33|444.53|442.33|0
1626972030000|2021-07-22 16:40:30|444.72|442.52|444.53|442.33|444.72|442.52|444.53|442.33|0
1626972040000|2021-07-22 16:40:40|444.72|442.52|444.72|442.52|444.81|442.61|444.72|442.52|0
1626972050000|2021-07-22 16:40:50|444.62|442.42|444.62|442.42|444.62|442.42|444.62|442.42|0
1626972060000|2021-07-22 16:41:00|444.53|442.33|444.53|442.33|444.53|442.33|444.53|442.33|0
1626972070000|2021-07-22 16:41:10|444.35|442.15|444.35|442.15|444.53|442.33|444.35|442.15|0
1626972080000|2021-07-22 16:41:20|444.53|442.33|444.35|442.15|444.53|442.33|444.35|442.15|0
1626972090000|2021-07-22 16:41:30|444.16|441.96|444.16|441.96|444.35|442.15|444.16|441.96|0
1626972100000|2021-07-22 16:41:40|444.35|442.15|444.35|442.15|444.35|442.15|444.35|442.15|0
1626972110000|2021-07-22 16:41:50|444.16|441.96|443.98|441.78|444.16|441.96|443.98|441.78|0
1626972120000|2021-07-22 16:42:00|444.16|441.96|444.16|441.96|444.16|441.96|443.98|441.78|0
1626972130000|2021-07-22 16:42:10|443.98|441.78|443.98|441.78|443.98|441.78|443.98|441.78|0
1626972150000|2021-07-22 16:42:30|443.79|441.59|443.61|441.41|443.79|441.59|443.61|441.41|0
1626972160000|2021-07-22 16:42:40|443.79|441.59|443.61|441.41|443.79|441.59|443.61|441.41|0
1626972170000|2021-07-22 16:42:50|443.79|441.59|443.79|441.59|443.79|441.59|443.79|441.59|0
1626972200000|2021-07-22 16:43:20|443.61|441.41|443.61|441.41|443.61|441.41|443.61|441.41|0
1626972210000|2021-07-22 16:43:30|443.79|441.59|443.79|441.59|443.79|441.59|443.79|441.59|0
1626972220000|2021-07-22 16:43:40|443.98|441.78|444.16|441.96|444.16|441.96|443.98|441.78|0
1626972230000|2021-07-22 16:43:50|443.98|441.78|444.16|441.96|444.16|441.96|443.98|441.78|0
1626972240000|2021-07-22 16:44:00|443.98|441.78|443.98|441.78|443.98|441.78|443.98|441.78|0
1626972250000|2021-07-22 16:44:10|444.16|441.96|444.16|441.96|444.16|441.96|444.16|441.96|0
1626972260000|2021-07-22 16:44:20|444.35|442.15|444.35|442.15|444.35|442.15|444.35|442.15|0
1626972280000|2021-07-22 16:44:40|444.53|442.33|444.53|442.33|444.53|442.33|444.53|442.33|0
1626972290000|2021-07-22 16:44:50|444.72|442.52|444.53|442.33|444.72|442.52|444.53|442.33|0
1626972300000|2021-07-22 16:45:00|444.35|442.15|444.35|442.15|444.35|442.15|444.16|441.96|0
1626972310000|2021-07-22 16:45:10|444.53|442.33|443.98|441.78|444.53|442.33|443.98|441.78|0
1626972320000|2021-07-22 16:45:20|443.79|441.59|443.6|441.4|443.79|441.59|443.6|441.4|0
1626972330000|2021-07-22 16:45:30|443.42|441.22|443.23|441.03|443.42|441.22|443.23|441.03|0
1626972340000|2021-07-22 16:45:40|443.42|441.22|443.6|441.4|443.6|441.4|443.42|441.22|0
1626972350000|2021-07-22 16:45:50|443.42|441.22|443.79|441.59|443.79|441.59|443.42|441.22|0
1626972360000|2021-07-22 16:46:00|443.6|441.4|444.16|441.96|444.16|441.96|443.6|441.4|0
1626972370000|2021-07-22 16:46:10|443.98|441.78|443.6|441.4|444.16|441.96|443.6|441.4|0
1626972390000|2021-07-22 16:46:30|443.79|441.59|443.79|441.59|443.79|441.59|443.6|441.4|0
1626972400000|2021-07-22 16:46:40|443.97|441.77|443.97|441.77|443.97|441.77|443.97|441.77|0
1626972410000|2021-07-22 16:46:50|443.79|441.59|443.6|441.4|443.79|441.59|443.6|441.4|0
1626972420000|2021-07-22 16:47:00|443.97|441.77|443.79|441.59|443.97|441.77|443.79|441.59|0
1626972430000|2021-07-22 16:47:10|443.97|441.77|443.6|441.4|443.97|441.77|443.6|441.4|0
1626972440000|2021-07-22 16:47:20|443.79|441.59|443.79|441.59|443.88|441.68|443.79|441.59|0
1626972450000|2021-07-22 16:47:30|443.6|441.4|443.6|441.4|443.79|441.59|443.6|441.4|0
1626972460000|2021-07-22 16:47:40|443.42|441.22|443.42|441.22|443.6|441.4|443.23|441.03|0
1626972470000|2021-07-22 16:47:50|443.23|441.03|443.23|441.03|443.23|441.03|443.23|441.03|0
1626972480000|2021-07-22 16:48:00|443.42|441.22|443.6|441.4|443.6|441.4|443.42|441.22|0
1626972490000|2021-07-22 16:48:10|443.42|441.22|443.6|441.4|443.6|441.4|443.42|441.22|0
1626972500000|2021-07-22 16:48:20|443.42|441.22|443.05|440.85|443.42|441.22|443.05|440.85|0
1626972510000|2021-07-22 16:48:30|443.23|441.03|443.05|440.85|443.23|441.03|442.86|440.66|0
1626972520000|2021-07-22 16:48:40|443.23|441.03|443.05|440.85|443.23|441.03|443.05|440.85|0
1626972530000|2021-07-22 16:48:50|442.86|440.66|443.05|440.85|443.05|440.85|442.86|440.66|0
1626972540000|2021-07-22 16:49:00|442.86|440.66|443.05|440.85|443.23|441.03|442.86|440.66|0
1626972550000|2021-07-22 16:49:10|442.86|440.66|442.86|440.66|442.86|440.66|442.86|440.66|0
1626972560000|2021-07-22 16:49:20|443.05|440.85|443.05|440.85|443.05|440.85|443.05|440.85|0
1626972570000|2021-07-22 16:49:30|442.68|440.48|442.49|440.29|442.68|440.48|442.49|440.29|0
1626972580000|2021-07-22 16:49:40|442.68|440.48|442.31|440.11|442.68|440.48|442.31|440.11|0
1626972590000|2021-07-22 16:49:50|442.49|440.29|442.31|440.11|442.49|440.29|442.31|440.11|0
1626972600000|2021-07-22 16:50:00|442.49|440.29|442.49|440.29|442.68|440.48|442.49|440.29|0
1626972610000|2021-07-22 16:50:10|442.68|440.48|442.49|440.29|442.68|440.48|442.49|440.29|0
1626972620000|2021-07-22 16:50:20|442.58|440.38|442.86|440.66|442.86|440.66|442.58|440.38|0
1626972630000|2021-07-22 16:50:30|442.68|440.48|442.86|440.66|442.86|440.66|442.68|440.48|0
1626972640000|2021-07-22 16:50:40|442.68|440.48|442.49|440.29|442.68|440.48|442.49|440.29|0
1626972650000|2021-07-22 16:50:50|442.68|440.48|442.86|440.66|442.86|440.66|442.68|440.48|0
1626972660000|2021-07-22 16:51:00|443.05|440.85|443.23|441.03|443.42|441.22|443.05|440.85|0
1626972670000|2021-07-22 16:51:10|443.42|441.22|443.32|441.12|443.42|441.22|443.32|441.12|0
1626972680000|2021-07-22 16:51:20|443.6|441.4|443.6|441.4|443.6|441.4|443.6|441.4|0
1626972690000|2021-07-22 16:51:30|443.79|441.59|443.97|441.77|443.97|441.77|443.79|441.59|0
1626972700000|2021-07-22 16:51:40|443.79|441.59|443.79|441.59|443.79|441.59|443.79|441.59|0
1626972710000|2021-07-22 16:51:50|443.97|441.77|443.97|441.77|443.97|441.77|443.97|441.77|0
1626972720000|2021-07-22 16:52:00|444.16|441.96|444.16|441.96|444.16|441.96|444.16|441.96|0
1626972730000|2021-07-22 16:52:10|444.34|442.14|444.34|442.14|444.34|442.14|444.34|442.14|0
1626972740000|2021-07-22 16:52:20|444.16|441.96|444.34|442.14|444.34|442.14|444.16|441.96|0
1626972750000|2021-07-22 16:52:30|444.16|441.96|444.53|442.33|444.53|442.33|444.16|441.96|0
1626972770000|2021-07-22 16:52:50|444.62|442.42|444.34|442.14|444.71|442.51|444.34|442.14|0
1626972780000|2021-07-22 16:53:00|444.16|441.96|443.79|441.59|444.16|441.96|443.79|441.59|0
1626972790000|2021-07-22 16:53:10|443.88|441.68|443.79|441.59|443.97|441.77|443.79|441.59|0
1626972800000|2021-07-22 16:53:20|443.88|441.68|443.79|441.59|443.97|441.77|443.79|441.59|0
1626972810000|2021-07-22 16:53:30|443.6|441.4|443.6|441.4|443.6|441.4|443.42|441.22|0
1626972820000|2021-07-22 16:53:40|443.79|441.59|443.6|441.4|443.79|441.59|443.6|441.4|0
1626972830000|2021-07-22 16:53:50|443.79|441.59|443.79|441.59|443.79|441.59|443.79|441.59|0
1626972840000|2021-07-22 16:54:00|443.6|441.4|443.6|441.4|443.6|441.4|443.42|441.22|0
1626972850000|2021-07-22 16:54:10|443.79|441.59|443.79|441.59|443.79|441.59|443.79|441.59|0
1626972860000|2021-07-22 16:54:20|443.97|441.77|444.16|441.96|444.16|441.96|443.97|441.77|0
1626972870000|2021-07-22 16:54:30|444.34|442.14|444.34|442.14|444.34|442.14|444.34|442.14|0
1626972880000|2021-07-22 16:54:40|444.16|441.96|444.34|442.14|444.34|442.14|444.16|441.96|0
1626972890000|2021-07-22 16:54:50|444.25|442.05|444.16|441.96|444.34|442.14|444.16|441.96|0
1626972900000|2021-07-22 16:55:00|444.34|442.14|444.34|442.14|444.34|442.14|444.34|442.14|0
1626972910000|2021-07-22 16:55:10|444.16|441.96|444.16|441.96|444.16|441.96|444.16|441.96|0
1626972920000|2021-07-22 16:55:20|444.34|442.14|444.53|442.33|444.53|442.33|444.34|442.14|0
1626972930000|2021-07-22 16:55:30|444.34|442.14|444.53|442.33|444.53|442.33|444.34|442.14|0
1626972940000|2021-07-22 16:55:40|444.34|442.14|444.53|442.33|444.53|442.33|444.34|442.14|0
1626972950000|2021-07-22 16:55:50|444.71|442.51|444.71|442.51|444.71|442.51|444.71|442.51|0
1626972960000|2021-07-22 16:56:00|444.53|442.33|444.71|442.51|444.71|442.51|444.53|442.33|0
1626972970000|2021-07-22 16:56:10|444.9|442.7|445.08|442.88|445.08|442.88|444.9|442.7|0
1626972980000|2021-07-22 16:56:20|445.27|443.07|445.27|443.07|445.27|443.07|445.27|443.07|0
1626972990000|2021-07-22 16:56:30|445.45|443.25|445.45|443.25|445.45|443.25|445.45|443.25|0
1626973000000|2021-07-22 16:56:40|445.64|443.44|445.64|443.44|445.64|443.44|445.64|443.44|0
1626973010000|2021-07-22 16:56:50|445.45|443.25|445.27|443.07|445.64|443.44|445.27|443.07|0
1626973020000|2021-07-22 16:57:00|445.45|443.25|445.27|443.07|445.45|443.25|445.27|443.07|0
1626973030000|2021-07-22 16:57:10|445.08|442.88|445.27|443.07|445.27|443.07|445.08|442.88|0
1626973050000|2021-07-22 16:57:30|445.36|443.16|445.27|443.07|445.36|443.16|445.27|443.07|0
1626973060000|2021-07-22 16:57:40|445.45|443.25|445.45|443.25|445.45|443.25|445.36|443.16|0
1626973070000|2021-07-22 16:57:50|445.27|443.07|445.27|443.07|445.27|443.07|445.27|443.07|0
1626973080000|2021-07-22 16:58:00|445.45|443.25|445.45|443.25|445.54|443.34|445.45|443.25|0
1626973090000|2021-07-22 16:58:10|445.64|443.44|445.82|443.62|445.82|443.62|445.64|443.44|0
1626973110000|2021-07-22 16:58:30|445.64|443.44|445.64|443.44|445.82|443.62|445.64|443.44|0
1626973120000|2021-07-22 16:58:40|445.82|443.62|445.82|443.62|445.82|443.62|445.82|443.62|0
1626973130000|2021-07-22 16:58:50|446.01|443.81|445.82|443.62|446.01|443.81|445.82|443.62|0
1626973140000|2021-07-22 16:59:00|445.91|443.71|446.01|443.81|446.01|443.81|445.91|443.71|0
1626973150000|2021-07-22 16:59:10|445.82|443.62|445.82|443.62|445.82|443.62|445.82|443.62|0
1626973160000|2021-07-22 16:59:20|446.01|443.81|446.01|443.81|446.01|443.81|446.01|443.81|0
1626973170000|2021-07-22 16:59:30|446.1|443.9|446.1|443.9|446.1|443.9|446.1|443.9|0
1626973180000|2021-07-22 16:59:40|446.19|443.99|446.01|443.81|446.19|443.99|446.01|443.81|0
1626973190000|2021-07-22 16:59:50|446.19|443.99|446.19|443.99|446.19|443.99|446.01|443.81|0
1626973200000|2021-07-22 17:00:00|446.01|443.81|446.01|443.81|446.01|443.81|445.82|443.62|0
1626973210000|2021-07-22 17:00:10|445.82|443.62|445.82|443.62|445.82|443.62|445.82|443.62|0
1626973220000|2021-07-22 17:00:20|445.64|443.44|445.45|443.25|445.64|443.44|445.45|443.25|0
1626973230000|2021-07-22 17:00:30|445.64|443.44|445.45|443.25|445.64|443.44|445.45|443.25|0
1626973240000|2021-07-22 17:00:40|445.27|443.07|445.45|443.25|445.45|443.25|445.27|443.07|0
1626973250000|2021-07-22 17:00:50|445.54|443.34|445.45|443.25|445.54|443.34|445.45|443.25|0
1626973260000|2021-07-22 17:01:00|445.64|443.44|445.64|443.44|445.82|443.62|445.64|443.44|0
1626973270000|2021-07-22 17:01:10|445.82|443.62|445.82|443.62|445.82|443.62|445.82|443.62|0
1626973300000|2021-07-22 17:01:40|446.01|443.81|446.19|443.99|446.19|443.99|446.01|443.81|0
1626973310000|2021-07-22 17:01:50|446.01|443.81|446.19|443.99|446.19|443.99|446.01|443.81|0
1626973320000|2021-07-22 17:02:00|446.01|443.81|446.19|443.99|446.19|443.99|446.01|443.81|0
1626973330000|2021-07-22 17:02:10|446.01|443.81|446.19|443.99|446.19|443.99|446.01|443.81|0
1626973360000|2021-07-22 17:02:40|446.01|443.81|446.19|443.99|446.19|443.99|446.01|443.81|0
1626973370000|2021-07-22 17:02:50|446.38|444.18|446.19|443.99|446.38|444.18|446.19|443.99|0
1626973380000|2021-07-22 17:03:00|446.38|444.18|446.38|444.18|446.38|444.18|446.38|444.18|0
1626973390000|2021-07-22 17:03:10|446.01|443.81|445.82|443.62|446.01|443.81|445.82|443.62|0
1626973400000|2021-07-22 17:03:20|446.01|443.81|446.19|443.99|446.19|443.99|446.01|443.81|0
1626973410000|2021-07-22 17:03:30|446.01|443.81|446.01|443.81|446.19|443.99|446.01|443.81|0
1626973420000|2021-07-22 17:03:40|446.19|443.99|446.19|443.99|446.19|443.99|446.19|443.99|0
1626973430000|2021-07-22 17:03:50|446.38|444.18|446.19|443.99|446.38|444.18|446.19|443.99|0
1626973440000|2021-07-22 17:04:00|446.38|444.18|446.19|443.99|446.56|444.36|446.19|443.99|0
1626973450000|2021-07-22 17:04:10|446.28|444.08|446.19|443.99|446.28|444.08|446.19|443.99|0
1626973460000|2021-07-22 17:04:20|446.38|444.18|446.19|443.99|446.38|444.18|446.19|443.99|0
1626973470000|2021-07-22 17:04:30|446.1|443.9|446.38|444.18|446.38|444.18|446.1|443.9|0
1626973480000|2021-07-22 17:04:40|446.19|443.99|446.19|443.99|446.19|443.99|446.19|443.99|0
1626973490000|2021-07-22 17:04:50|446.38|444.18|446.38|444.18|446.38|444.18|446.38|444.18|0
1626973500000|2021-07-22 17:05:00|446.56|444.36|446.56|444.36|446.56|444.36|446.56|444.36|0
1626973510000|2021-07-22 17:05:10|446.38|444.18|446.19|443.99|446.38|444.18|446.19|443.99|0
1626973520000|2021-07-22 17:05:20|446.38|444.18|446.38|444.18|446.38|444.18|446.38|444.18|0
1626973530000|2021-07-22 17:05:30|446.19|443.99|446.19|443.99|446.19|443.99|446.19|443.99|0
1626973540000|2021-07-22 17:05:40|446.38|444.18|446.01|443.81|446.38|444.18|446.01|443.81|0
1626973550000|2021-07-22 17:05:50|446.19|443.99|446.01|443.81|446.19|443.99|446.01|443.81|0
1626973560000|2021-07-22 17:06:00|446.19|443.99|446.01|443.81|446.19|443.99|446.01|443.81|0
1626973580000|2021-07-22 17:06:20|446.19|443.99|446.56|444.36|446.56|444.36|446.19|443.99|0
1626973590000|2021-07-22 17:06:30|446.47|444.27|446.56|444.36|446.56|444.36|446.47|444.27|0
1626973600000|2021-07-22 17:06:40|446.47|444.27|446.38|444.18|446.56|444.36|446.38|444.18|0
1626973620000|2021-07-22 17:07:00|446.19|443.99|446.38|444.18|446.38|444.18|446.19|443.99|0
1626973640000|2021-07-22 17:07:20|446.56|444.36|446.38|444.18|446.56|444.36|446.38|444.18|0
1626973650000|2021-07-22 17:07:30|446.56|444.36|446.47|444.27|446.56|444.36|446.47|444.27|0
1626973660000|2021-07-22 17:07:40|446.38|444.18|446.19|443.99|446.38|444.18|446.19|443.99|0
1626973680000|2021-07-22 17:08:00|446.38|444.18|446.19|443.99|446.38|444.18|446.19|443.99|0
1626973690000|2021-07-22 17:08:10|446.38|444.18|446.38|444.18|446.38|444.18|446.38|444.18|0
1626973710000|2021-07-22 17:08:30|446.56|444.36|446.56|444.36|446.56|444.36|446.56|444.36|0
1626973720000|2021-07-22 17:08:40|446.75|444.55|446.56|444.36|446.75|444.55|446.56|444.36|0
1626973750000|2021-07-22 17:09:10|446.65|444.45|446.75|444.55|446.75|444.55|446.65|444.45|0
1626973770000|2021-07-22 17:09:30|446.56|444.36|446.56|444.36|446.56|444.36|446.56|444.36|0
1626973790000|2021-07-22 17:09:50|446.46|444.26|446.56|444.36|446.56|444.36|446.38|444.18|0
1626973800000|2021-07-22 17:10:00|446.38|444.18|446.19|443.99|446.38|444.18|446.19|443.99|0
1626973810000|2021-07-22 17:10:10|446.38|444.18|446.19|443.99|446.38|444.18|446.19|443.99|0
1626973820000|2021-07-22 17:10:20|446.38|444.18|446.38|444.18|446.38|444.18|446.38|444.18|0
1626973840000|2021-07-22 17:10:40|446.56|444.36|446.56|444.36|446.56|444.36|446.56|444.36|0
1626973860000|2021-07-22 17:11:00|446.75|444.55|446.75|444.55|446.75|444.55|446.75|444.55|0
1626973870000|2021-07-22 17:11:10|446.93|444.73|446.93|444.73|446.93|444.73|446.93|444.73|0
1626973880000|2021-07-22 17:11:20|447.12|444.92|447.12|444.92|447.3|445.1|447.12|444.92|0
1626973900000|2021-07-22 17:11:40|447.3|445.1|447.3|445.1|447.3|445.1|447.3|445.1|0
1626973910000|2021-07-22 17:11:50|447.49|445.29|447.49|445.29|447.49|445.29|447.49|445.29|0
1626973930000|2021-07-22 17:12:10|447.3|445.1|447.3|445.1|447.3|445.1|447.3|445.1|0
1626973940000|2021-07-22 17:12:20|447.12|444.92|447.12|444.92|447.12|444.92|447.12|444.92|0
1626973960000|2021-07-22 17:12:40|447.3|445.1|447.3|445.1|447.3|445.1|447.3|445.1|0
1626973970000|2021-07-22 17:12:50|447.49|445.29|447.49|445.29|447.49|445.29|447.49|445.29|0
1626974000000|2021-07-22 17:13:20|447.67|445.47|447.67|445.47|447.67|445.47|447.67|445.47|0
1626974020000|2021-07-22 17:13:40|447.49|445.29|447.67|445.47|447.67|445.47|447.49|445.29|0
1626974030000|2021-07-22 17:13:50|447.86|445.66|448.05|445.85|448.05|445.85|447.86|445.66|0
1626974040000|2021-07-22 17:14:00|447.95|445.75|448.05|445.85|448.05|445.85|447.95|445.75|0
1626974050000|2021-07-22 17:14:10|447.86|445.66|447.67|445.47|447.86|445.66|447.67|445.47|0
1626974080000|2021-07-22 17:14:40|447.86|445.66|447.86|445.66|447.86|445.66|447.86|445.66|0
1626974090000|2021-07-22 17:14:50|447.67|445.47|447.49|445.29|447.67|445.47|447.49|445.29|0
1626974100000|2021-07-22 17:15:00|447.3|445.1|447.3|445.1|447.49|445.29|447.3|445.1|0
1626974110000|2021-07-22 17:15:10|447.49|445.29|447.3|445.1|447.49|445.29|447.3|445.1|0
1626974120000|2021-07-22 17:15:20|447.49|445.29|447.3|445.1|447.49|445.29|447.3|445.1|0
1626974130000|2021-07-22 17:15:30|447.49|445.29|447.86|445.66|447.86|445.66|447.49|445.29|0
1626974140000|2021-07-22 17:15:40|447.67|445.47|447.86|445.66|447.86|445.66|447.67|445.47|0
1626974150000|2021-07-22 17:15:50|447.67|445.47|447.86|445.66|447.86|445.66|447.67|445.47|0
1626974160000|2021-07-22 17:16:00|447.67|445.47|447.49|445.29|447.67|445.47|447.49|445.29|0
1626974170000|2021-07-22 17:16:10|447.67|445.47|447.3|445.1|447.67|445.47|447.3|445.1|0
1626974180000|2021-07-22 17:16:20|447.49|445.29|447.49|445.29|447.49|445.29|447.49|445.29|0
1626974190000|2021-07-22 17:16:30|447.67|445.47|447.49|445.29|447.67|445.47|447.49|445.29|0
1626974200000|2021-07-22 17:16:40|447.3|445.1|447.49|445.29|447.49|445.29|447.3|445.1|0
1626974220000|2021-07-22 17:17:00|447.58|445.38|447.67|445.47|447.67|445.47|447.58|445.38|0
1626974240000|2021-07-22 17:17:20|447.86|445.66|447.67|445.47|447.86|445.66|447.67|445.47|0
1626974270000|2021-07-22 17:17:50|447.49|445.29|447.49|445.29|447.49|445.29|447.49|445.29|0
1626974300000|2021-07-22 17:18:20|447.67|445.47|447.67|445.47|447.67|445.47|447.67|445.47|0
1626974310000|2021-07-22 17:18:30|447.49|445.29|447.3|445.1|447.49|445.29|447.3|445.1|0
1626974320000|2021-07-22 17:18:40|447.49|445.29|447.3|445.1|447.49|445.29|447.3|445.1|0
1626974330000|2021-07-22 17:18:50|447.39|445.19|447.49|445.29|447.49|445.29|447.3|445.1|0
1626974340000|2021-07-22 17:19:00|447.67|445.47|447.67|445.47|447.86|445.66|447.67|445.47|0
1626974350000|2021-07-22 17:19:10|447.86|445.66|447.86|445.66|447.86|445.66|447.86|445.66|0
1626974370000|2021-07-22 17:19:30|447.67|445.47|447.67|445.47|447.67|445.47|447.67|445.47|0
1626974380000|2021-07-22 17:19:40|447.76|445.56|447.67|445.47|447.86|445.66|447.67|445.47|0
1626974390000|2021-07-22 17:19:50|447.49|445.29|447.49|445.29|447.49|445.29|447.49|445.29|0
1626974400000|2021-07-22 17:20:00|447.3|445.1|447.11|444.91|447.3|445.1|447.11|444.91|0
1626974410000|2021-07-22 17:20:10|447.3|445.1|447.11|444.91|447.3|445.1|447.11|444.91|0
1626974420000|2021-07-22 17:20:20|447.3|445.1|447.11|444.91|447.3|445.1|447.11|444.91|0
1626974440000|2021-07-22 17:20:40|447.02|444.82|446.93|444.73|447.02|444.82|446.93|444.73|0
1626974450000|2021-07-22 17:20:50|446.74|444.54|446.74|444.54|446.74|444.54|446.56|444.36|0
1626974460000|2021-07-22 17:21:00|446.93|444.73|446.93|444.73|447.11|444.91|446.93|444.73|0
1626974470000|2021-07-22 17:21:10|447.02|444.82|446.74|444.54|447.02|444.82|446.74|444.54|0
1626974480000|2021-07-22 17:21:20|446.93|444.73|446.74|444.54|446.93|444.73|446.56|444.36|0
1626974490000|2021-07-22 17:21:30|446.93|444.73|447.11|444.91|447.11|444.91|446.93|444.73|0
1626974500000|2021-07-22 17:21:40|446.93|444.73|446.74|444.54|446.93|444.73|446.74|444.54|0
1626974510000|2021-07-22 17:21:50|446.56|444.36|446.74|444.54|446.74|444.54|446.56|444.36|0
1626974520000|2021-07-22 17:22:00|446.93|444.73|446.74|444.54|446.93|444.73|446.74|444.54|0
1626974530000|2021-07-22 17:22:10|446.93|444.73|446.93|444.73|446.93|444.73|446.93|444.73|0
1626974540000|2021-07-22 17:22:20|446.74|444.54|446.74|444.54|446.83|444.63|446.74|444.54|0
1626974550000|2021-07-22 17:22:30|446.93|444.73|446.93|444.73|446.93|444.73|446.93|444.73|0
1626974560000|2021-07-22 17:22:40|447.11|444.91|447.11|444.91|447.11|444.91|447.11|444.91|0
1626974580000|2021-07-22 17:23:00|447.3|445.1|447.11|444.91|447.3|445.1|447.11|444.91|0
1626974600000|2021-07-22 17:23:20|447.3|445.1|447.3|445.1|447.3|445.1|447.3|445.1|0
1626974620000|2021-07-22 17:23:40|447.48|445.28|447.3|445.1|447.48|445.28|447.3|445.1|0
1626974630000|2021-07-22 17:23:50|447.48|445.28|447.67|445.47|447.67|445.47|447.48|445.28|0
1626974640000|2021-07-22 17:24:00|447.48|445.28|447.48|445.28|447.48|445.28|447.48|445.28|0
1626974650000|2021-07-22 17:24:10|447.57|445.37|447.86|445.66|447.86|445.66|447.57|445.37|0
1626974670000|2021-07-22 17:24:30|448.04|445.84|448.04|445.84|448.04|445.84|448.04|445.84|0
1626974680000|2021-07-22 17:24:40|447.86|445.66|447.86|445.66|447.86|445.66|447.86|445.66|0
1626974690000|2021-07-22 17:24:50|448.04|445.84|448.04|445.84|448.04|445.84|448.04|445.84|0
1626974700000|2021-07-22 17:25:00|447.85|445.65|447.85|445.65|448.04|445.84|447.85|445.65|0
1626974720000|2021-07-22 17:25:20|448.04|445.84|448.04|445.84|448.04|445.84|447.67|445.47|0
1626974730000|2021-07-22 17:25:30|448.23|446.03|448.23|446.03|448.23|446.03|448.23|446.03|0
1626974740000|2021-07-22 17:25:40|448.04|445.84|448.04|445.84|448.04|445.84|448.04|445.84|0
1626974750000|2021-07-22 17:25:50|447.85|445.65|447.85|445.65|447.85|445.65|447.85|445.65|0
1626974760000|2021-07-22 17:26:00|448.04|445.84|448.04|445.84|448.04|445.84|448.04|445.84|0
1626974770000|2021-07-22 17:26:10|447.85|445.65|447.67|445.47|447.85|445.65|447.67|445.47|0
1626974780000|2021-07-22 17:26:20|447.85|445.65|447.67|445.47|447.85|445.65|447.67|445.47|0
1626974810000|2021-07-22 17:26:50|447.48|445.28|447.39|445.19|447.48|445.28|447.39|445.19|0
1626974820000|2021-07-22 17:27:00|447.48|445.28|447.67|445.47|447.67|445.47|447.48|445.28|0
1626974830000|2021-07-22 17:27:10|447.48|445.28|447.48|445.28|447.48|445.28|447.48|445.28|0
1626974860000|2021-07-22 17:27:40|447.3|445.1|447.3|445.1|447.3|445.1|447.3|445.1|0
1626974870000|2021-07-22 17:27:50|447.11|444.91|447.11|444.91|447.11|444.91|447.11|444.91|0
1626974880000|2021-07-22 17:28:00|447.3|445.1|447.48|445.28|447.48|445.28|447.3|445.1|0
1626974890000|2021-07-22 17:28:10|447.67|445.47|447.76|445.56|447.76|445.56|447.67|445.47|0
1626974900000|2021-07-22 17:28:20|447.67|445.47|447.76|445.56|447.76|445.56|447.67|445.47|0
1626974910000|2021-07-22 17:28:30|447.67|445.47|447.85|445.65|447.85|445.65|447.67|445.47|0
1626974920000|2021-07-22 17:28:40|447.76|445.56|447.85|445.65|447.85|445.65|447.76|445.56|0
1626974930000|2021-07-22 17:28:50|448.04|445.84|447.85|445.65|448.04|445.84|447.85|445.65|0
1626974940000|2021-07-22 17:29:00|448.04|445.84|448.04|445.84|448.23|446.03|448.04|445.84|0
1626974950000|2021-07-22 17:29:10|447.85|445.65|447.85|445.65|447.85|445.65|447.67|445.47|0
1626974960000|2021-07-22 17:29:20|447.67|445.47|447.67|445.47|447.67|445.47|447.57|445.37|0
1626974970000|2021-07-22 17:29:30|447.48|445.28|447.67|445.47|447.76|445.56|447.48|445.28|0
1626974980000|2021-07-22 17:29:40|447.85|445.65|447.67|445.47|447.85|445.65|447.67|445.47|0
1626974990000|2021-07-22 17:29:50|447.85|445.65|447.85|445.65|447.85|445.65|447.76|445.56|0
1626975000000|2021-07-22 17:30:00|448.04|445.84|447.85|445.65|448.04|445.84|447.85|445.65|0
1626975010000|2021-07-22 17:30:10|447.67|445.47|447.85|445.65|447.85|445.65|447.48|445.28|0
1626975020000|2021-07-22 17:30:20|448.04|445.84|448.04|445.84|448.04|445.84|448.04|445.84|0
1626975030000|2021-07-22 17:30:30|447.85|445.65|448.04|445.84|448.04|445.84|447.85|445.65|0
1626975050000|2021-07-22 17:30:50|447.85|445.65|447.85|445.65|447.85|445.65|447.85|445.65|0
1626975060000|2021-07-22 17:31:00|448.04|445.84|447.85|445.65|448.04|445.84|447.85|445.65|0
1626975070000|2021-07-22 17:31:10|448.04|445.84|447.85|445.65|448.04|445.84|447.85|445.65|0
1626975080000|2021-07-22 17:31:20|448.04|445.84|448.22|446.02|448.22|446.02|447.85|445.65|0
1626975090000|2021-07-22 17:31:30|448.13|445.93|448.22|446.02|448.22|446.02|448.13|445.93|0
1626975100000|2021-07-22 17:31:40|448.31|446.11|448.41|446.21|448.6|446.4|448.31|446.11|0
1626975110000|2021-07-22 17:31:50|448.22|446.02|448.41|446.21|448.41|446.21|448.22|446.02|0
1626975120000|2021-07-22 17:32:00|448.6|446.4|448.6|446.4|448.6|446.4|448.6|446.4|0
1626975130000|2021-07-22 17:32:10|448.41|446.21|448.41|446.21|448.6|446.4|448.41|446.21|0
1626975140000|2021-07-22 17:32:20|448.6|446.4|448.6|446.4|448.6|446.4|448.41|446.21|0
1626975150000|2021-07-22 17:32:30|448.78|446.58|448.78|446.58|448.78|446.58|448.78|446.58|0
1626975160000|2021-07-22 17:32:40|448.6|446.4|448.6|446.4|448.6|446.4|448.6|446.4|0
1626975170000|2021-07-22 17:32:50|448.41|446.21|448.41|446.21|448.41|446.21|448.41|446.21|0
1626975180000|2021-07-22 17:33:00|448.6|446.4|448.41|446.21|448.6|446.4|448.41|446.21|0
1626975190000|2021-07-22 17:33:10|448.5|446.3|448.6|446.4|448.6|446.4|448.5|446.3|0
1626975200000|2021-07-22 17:33:20|448.41|446.21|448.6|446.4|448.6|446.4|448.41|446.21|0
1626975210000|2021-07-22 17:33:30|448.41|446.21|448.41|446.21|448.41|446.21|448.41|446.21|0
1626975220000|2021-07-22 17:33:40|448.6|446.4|448.6|446.4|448.6|446.4|448.6|446.4|0
1626975230000|2021-07-22 17:33:50|448.59|446.39|448.78|446.58|448.78|446.58|448.59|446.39|0
1626975240000|2021-07-22 17:34:00|448.59|446.39|448.59|446.39|448.59|446.39|448.59|446.39|0
1626975250000|2021-07-22 17:34:10|448.41|446.21|448.41|446.21|448.41|446.21|448.41|446.21|0
1626975260000|2021-07-22 17:34:20|448.5|446.3|448.59|446.39|448.59|446.39|448.41|446.21|0
1626975270000|2021-07-22 17:34:30|448.78|446.58|448.78|446.58|448.78|446.58|448.78|446.58|0
1626975280000|2021-07-22 17:34:40|448.97|446.77|448.78|446.58|448.97|446.77|448.78|446.58|0
1626975290000|2021-07-22 17:34:50|448.59|446.39|448.59|446.39|448.59|446.39|448.59|446.39|0
1626975300000|2021-07-22 17:35:00|448.78|446.58|448.5|446.3|448.78|446.58|448.5|446.3|0
1626975310000|2021-07-22 17:35:10|448.41|446.21|448.59|446.39|448.59|446.39|448.41|446.21|0
1626975320000|2021-07-22 17:35:20|448.68|446.48|448.78|446.58|448.78|446.58|448.68|446.48|0
1626975330000|2021-07-22 17:35:30|448.59|446.39|448.59|446.39|448.59|446.39|448.59|446.39|0
1626975340000|2021-07-22 17:35:40|448.78|446.58|448.78|446.58|448.78|446.58|448.78|446.58|0
1626975350000|2021-07-22 17:35:50|448.59|446.39|448.59|446.39|448.59|446.39|448.59|446.39|0
1626975360000|2021-07-22 17:36:00|448.78|446.58|448.97|446.77|448.97|446.77|448.78|446.58|0
1626975370000|2021-07-22 17:36:10|448.78|446.58|448.59|446.39|448.78|446.58|448.59|446.39|0
1626975390000|2021-07-22 17:36:30|448.41|446.21|448.41|446.21|448.41|446.21|448.41|446.21|0
1626975400000|2021-07-22 17:36:40|448.22|446.02|448.22|446.02|448.22|446.02|448.22|446.02|0
1626975410000|2021-07-22 17:36:50|448.41|446.21|448.41|446.21|448.41|446.21|448.41|446.21|0
1626975420000|2021-07-22 17:37:00|448.59|446.39|448.59|446.39|448.78|446.58|448.59|446.39|0
1626975430000|2021-07-22 17:37:10|448.78|446.58|448.59|446.39|448.78|446.58|448.59|446.39|0
1626975440000|2021-07-22 17:37:20|448.78|446.58|448.59|446.39|448.78|446.58|448.59|446.39|0
1626975450000|2021-07-22 17:37:30|448.78|446.58|448.78|446.58|448.78|446.58|448.78|446.58|0
1626975460000|2021-07-22 17:37:40|448.59|446.39|448.59|446.39|448.59|446.39|448.59|446.39|0
1626975470000|2021-07-22 17:37:50|448.78|446.58|448.59|446.39|448.78|446.58|448.59|446.39|0
1626975480000|2021-07-22 17:38:00|448.78|446.58|448.59|446.39|448.78|446.58|448.59|446.39|0
1626975500000|2021-07-22 17:38:20|448.78|446.58|448.78|446.58|448.78|446.58|448.78|446.58|0
1626975510000|2021-07-22 17:38:30|448.59|446.39|448.68|446.48|448.78|446.58|448.59|446.39|0
1626975520000|2021-07-22 17:38:40|448.59|446.39|448.41|446.21|448.59|446.39|448.41|446.21|0
1626975530000|2021-07-22 17:38:50|448.59|446.39|448.59|446.39|448.59|446.39|448.59|446.39|0
1626975540000|2021-07-22 17:39:00|448.5|446.3|448.59|446.39|448.59|446.39|448.5|446.3|0
1626975550000|2021-07-22 17:39:10|448.78|446.58|448.78|446.58|448.78|446.58|448.59|446.39|0
1626975560000|2021-07-22 17:39:20|448.68|446.48|448.78|446.58|448.78|446.58|448.68|446.48|0
1626975580000|2021-07-22 17:39:40|448.59|446.39|448.59|446.39|448.59|446.39|448.59|446.39|0
1626975590000|2021-07-22 17:39:50|448.5|446.3|448.41|446.21|448.5|446.3|448.41|446.21|0
1626975600000|2021-07-22 17:40:00|448.59|446.39|448.78|446.58|448.78|446.58|448.59|446.39|0
1626975620000|2021-07-22 17:40:20|448.59|446.39|448.78|446.58|448.78|446.58|448.59|446.39|0
1626975630000|2021-07-22 17:40:30|448.68|446.48|448.59|446.39|448.68|446.48|448.41|446.21|0
1626975640000|2021-07-22 17:40:40|448.78|446.58|448.78|446.58|448.78|446.58|448.78|446.58|0
1626975660000|2021-07-22 17:41:00|448.59|446.39|448.59|446.39|448.59|446.39|448.59|446.39|0
1626975670000|2021-07-22 17:41:10|448.78|446.58|448.59|446.39|448.78|446.58|448.59|446.39|0
1626975700000|2021-07-22 17:41:40|448.78|446.58|448.78|446.58|448.78|446.58|448.78|446.58|0
1626975710000|2021-07-22 17:41:50|448.59|446.39|448.78|446.58|448.78|446.58|448.59|446.39|0
1626975730000|2021-07-22 17:42:10|448.59|446.39|448.59|446.39|448.59|446.39|448.59|446.39|0
1626975740000|2021-07-22 17:42:20|448.78|446.58|448.59|446.39|448.78|446.58|448.59|446.39|0
1626975750000|2021-07-22 17:42:30|448.4|446.2|448.4|446.2|448.4|446.2|448.4|446.2|0
1626975760000|2021-07-22 17:42:40|448.59|446.39|448.59|446.39|448.59|446.39|448.59|446.39|0
1626975770000|2021-07-22 17:42:50|448.78|446.58|448.59|446.39|448.78|446.58|448.59|446.39|0
1626975780000|2021-07-22 17:43:00|448.78|446.58|448.59|446.39|448.78|446.58|448.59|446.39|0
1626975790000|2021-07-22 17:43:10|448.4|446.2|448.59|446.39|448.59|446.39|448.4|446.2|0
1626975800000|2021-07-22 17:43:20|448.78|446.58|448.78|446.58|448.78|446.58|448.78|446.58|0
1626975810000|2021-07-22 17:43:30|448.59|446.39|448.59|446.39|448.59|446.39|448.59|446.39|0
1626975820000|2021-07-22 17:43:40|448.4|446.2|448.4|446.2|448.4|446.2|448.4|446.2|0
1626975840000|2021-07-22 17:44:00|448.59|446.39|448.49|446.29|448.59|446.39|448.4|446.2|0
1626975850000|2021-07-22 17:44:10|448.59|446.39|448.59|446.39|448.59|446.39|448.59|446.39|0
1626975870000|2021-07-22 17:44:30|448.78|446.58|448.78|446.58|448.78|446.58|448.78|446.58|0
1626975880000|2021-07-22 17:44:40|448.59|446.39|448.59|446.39|448.59|446.39|448.59|446.39|0
1626975890000|2021-07-22 17:44:50|448.4|446.2|448.4|446.2|448.4|446.2|448.4|446.2|0
1626975900000|2021-07-22 17:45:00|448.59|446.39|448.59|446.39|448.59|446.39|448.4|446.2|0
1626975910000|2021-07-22 17:45:10|448.4|446.2|448.4|446.2|448.4|446.2|448.4|446.2|0
1626975920000|2021-07-22 17:45:20|448.22|446.02|448.03|445.83|448.22|446.02|448.03|445.83|0
1626975930000|2021-07-22 17:45:30|447.85|445.65|447.66|445.46|448.03|445.83|447.66|445.46|0
1626975960000|2021-07-22 17:46:00|447.85|445.65|448.03|445.83|448.03|445.83|447.85|445.65|0
1626975970000|2021-07-22 17:46:10|447.85|445.65|448.03|445.83|448.03|445.83|447.85|445.65|0
1626975980000|2021-07-22 17:46:20|448.22|446.02|448.22|446.02|448.22|446.02|448.22|446.02|0
1626975990000|2021-07-22 17:46:30|448.4|446.2|448.12|445.92|448.4|446.2|448.03|445.83|0
1626976000000|2021-07-22 17:46:40|448.03|445.83|448.22|446.02|448.22|446.02|448.03|445.83|0
1626976010000|2021-07-22 17:46:50|448.4|446.2|448.22|446.02|448.4|446.2|448.22|446.02|0
1626976020000|2021-07-22 17:47:00|448.03|445.83|448.12|445.92|448.22|446.02|448.03|445.83|0
1626976030000|2021-07-22 17:47:10|448.22|446.02|448.22|446.02|448.22|446.02|448.12|445.92|0
1626976040000|2021-07-22 17:47:20|448.12|445.92|448.03|445.83|448.12|445.92|448.03|445.83|0
1626976050000|2021-07-22 17:47:30|448.22|446.02|448.03|445.83|448.22|446.02|448.03|445.83|0
1626976070000|2021-07-22 17:47:50|448.22|446.02|448.22|446.02|448.22|446.02|448.22|446.02|0
1626976080000|2021-07-22 17:48:00|448.03|445.83|448.03|445.83|448.03|445.83|448.03|445.83|0
1626976090000|2021-07-22 17:48:10|448.22|446.02|448.03|445.83|448.22|446.02|448.03|445.83|0
1626976100000|2021-07-22 17:48:20|448.22|446.02|448.22|446.02|448.22|446.02|448.22|446.02|0
1626976110000|2021-07-22 17:48:30|448.4|446.2|448.22|446.02|448.4|446.2|448.22|446.02|0
1626976120000|2021-07-22 17:48:40|448.4|446.2|448.4|446.2|448.4|446.2|448.22|446.02|0
1626976180000|2021-07-22 17:49:40|448.59|446.39|448.59|446.39|448.59|446.39|448.59|446.39|0
1626976210000|2021-07-22 17:50:10|448.4|446.2|448.59|446.39|448.59|446.39|448.22|446.02|0
1626976220000|2021-07-22 17:50:20|448.4|446.2|448.4|446.2|448.59|446.39|448.4|446.2|0
1626976230000|2021-07-22 17:50:30|448.59|446.39|448.59|446.39|448.59|446.39|448.59|446.39|0
1626976240000|2021-07-22 17:50:40|448.4|446.2|448.4|446.2|448.4|446.2|448.4|446.2|0
1626976250000|2021-07-22 17:50:50|448.59|446.39|448.59|446.39|448.59|446.39|448.59|446.39|0
1626976260000|2021-07-22 17:51:00|448.4|446.2|448.4|446.2|448.4|446.2|448.4|446.2|0
1626976290000|2021-07-22 17:51:30|448.21|446.01|448.21|446.01|448.4|446.2|448.21|446.01|0
1626976300000|2021-07-22 17:51:40|448.03|445.83|448.03|445.83|448.03|445.83|448.03|445.83|0
1626976310000|2021-07-22 17:51:50|448.21|446.01|448.21|446.01|448.21|446.01|448.21|446.01|0
1626976320000|2021-07-22 17:52:00|448.03|445.83|448.21|446.01|448.21|446.01|448.03|445.83|0
1626976330000|2021-07-22 17:52:10|448.3|446.1|448.4|446.2|448.4|446.2|448.3|446.1|0
1626976340000|2021-07-22 17:52:20|448.21|446.01|448.03|445.83|448.21|446.01|448.03|445.83|0
1626976350000|2021-07-22 17:52:30|448.21|446.01|448.21|446.01|448.21|446.01|448.21|446.01|0
1626976370000|2021-07-22 17:52:50|448.03|445.83|448.21|446.01|448.21|446.01|448.03|445.83|0
1626976380000|2021-07-22 17:53:00|448.4|446.2|448.59|446.39|448.59|446.39|448.4|446.2|0
1626976390000|2021-07-22 17:53:10|448.21|446.01|448.21|446.01|448.21|446.01|448.21|446.01|0
1626976400000|2021-07-22 17:53:20|448.4|446.2|448.3|446.1|448.4|446.2|448.3|446.1|0
1626976410000|2021-07-22 17:53:30|448.21|446.01|448.21|446.01|448.21|446.01|448.21|446.01|0
1626976420000|2021-07-22 17:53:40|448.03|445.83|448.21|446.01|448.21|446.01|448.03|445.83|0
1626976430000|2021-07-22 17:53:50|448.03|445.83|448.21|446.01|448.21|446.01|448.03|445.83|0
1626976440000|2021-07-22 17:54:00|448.4|446.2|448.49|446.29|448.49|446.29|448.4|446.2|0
1626976450000|2021-07-22 17:54:10|448.4|446.2|448.77|446.57|448.77|446.57|448.4|446.2|0
1626976470000|2021-07-22 17:54:30|448.96|446.76|448.96|446.76|448.96|446.76|448.96|446.76|0
1626976480000|2021-07-22 17:54:40|449.14|446.94|449.14|446.94|449.14|446.94|449.14|446.94|0
1626976490000|2021-07-22 17:54:50|449.33|447.13|449.14|446.94|449.33|447.13|449.14|446.94|0
1626976500000|2021-07-22 17:55:00|449.33|447.13|449.14|446.94|449.33|447.13|449.14|446.94|0
1626976520000|2021-07-22 17:55:20|448.96|446.76|448.96|446.76|449.14|446.94|448.96|446.76|0
1626976530000|2021-07-22 17:55:30|448.77|446.57|448.96|446.76|448.96|446.76|448.77|446.57|0
1626976550000|2021-07-22 17:55:50|449.14|446.94|448.96|446.76|449.14|446.94|448.96|446.76|0
1626976560000|2021-07-22 17:56:00|448.77|446.57|448.77|446.57|448.77|446.57|448.77|446.57|0
1626976570000|2021-07-22 17:56:10|448.67|446.47|448.58|446.38|448.67|446.47|448.58|446.38|0
1626976580000|2021-07-22 17:56:20|448.4|446.2|448.4|446.2|448.4|446.2|448.4|446.2|0
1626976600000|2021-07-22 17:56:40|448.58|446.38|448.58|446.38|448.58|446.38|448.58|446.38|0
1626976610000|2021-07-22 17:56:50|448.77|446.57|448.67|446.47|448.77|446.57|448.58|446.38|0
1626976620000|2021-07-22 17:57:00|448.77|446.57|448.77|446.57|448.77|446.57|448.77|446.57|0
1626976630000|2021-07-22 17:57:10|448.58|446.38|448.77|446.57|448.77|446.57|448.58|446.38|0
1626976640000|2021-07-22 17:57:20|449.14|446.94|449.14|446.94|449.14|446.94|449.14|446.94|0
1626976650000|2021-07-22 17:57:30|448.96|446.76|448.96|446.76|448.96|446.76|448.96|446.76|0
1626976660000|2021-07-22 17:57:40|449.14|446.94|448.96|446.76|449.14|446.94|448.96|446.76|0
1626976670000|2021-07-22 17:57:50|448.77|446.57|448.77|446.57|448.77|446.57|448.77|446.57|0
1626976680000|2021-07-22 17:58:00|448.96|446.76|449.14|446.94|449.14|446.94|448.96|446.76|0
1626976690000|2021-07-22 17:58:10|448.77|446.57|448.77|446.57|448.77|446.57|448.77|446.57|0
1626976700000|2021-07-22 17:58:20|448.96|446.76|448.86|446.66|448.96|446.76|448.77|446.57|0
1626976710000|2021-07-22 17:58:30|448.96|446.76|448.96|446.76|448.96|446.76|448.77|446.57|0
1626976720000|2021-07-22 17:58:40|448.77|446.57|448.77|446.57|448.96|446.76|448.77|446.57|0
1626976730000|2021-07-22 17:58:50|448.96|446.76|448.96|446.76|448.96|446.76|448.96|446.76|0
1626976750000|2021-07-22 17:59:10|449.14|446.94|448.96|446.76|449.14|446.94|448.96|446.76|0
1626976760000|2021-07-22 17:59:20|449.04|446.84|449.14|446.94|449.14|446.94|449.04|446.84|0
1626976770000|2021-07-22 17:59:30|449.33|447.13|449.14|446.94|449.33|447.13|449.14|446.94|0
1626976780000|2021-07-22 17:59:40|449.33|447.13|449.33|447.13|449.33|447.13|449.33|447.13|0
1626976790000|2021-07-22 17:59:50|449.14|446.94|449.33|447.13|449.33|447.13|449.14|446.94|0
1626976800000|2021-07-22 18:00:00|449.14|446.94|449.14|446.94|449.14|446.94|449.14|446.94|0
1626976810000|2021-07-22 18:00:10|448.96|446.76|448.95|446.75|448.96|446.76|448.95|446.75|0
1626976820000|2021-07-22 18:00:20|448.77|446.57|449.14|446.94|449.14|446.94|448.77|446.57|0
1626976830000|2021-07-22 18:00:30|448.95|446.75|448.95|446.75|448.95|446.75|448.95|446.75|0
1626976850000|2021-07-22 18:00:50|449.33|447.13|449.14|446.94|449.33|447.13|449.14|446.94|0
1626976860000|2021-07-22 18:01:00|449.33|447.13|449.14|446.94|449.33|447.13|449.14|446.94|0
1626976870000|2021-07-22 18:01:10|449.33|447.13|449.33|447.13|449.33|447.13|449.23|447.03|0
1626976890000|2021-07-22 18:01:30|449.23|447.03|449.14|446.94|449.23|447.03|449.14|446.94|0
1626976900000|2021-07-22 18:01:40|449.33|447.13|449.33|447.13|449.33|447.13|449.33|447.13|0
1626976910000|2021-07-22 18:01:50|449.14|446.94|449.33|447.13|449.33|447.13|449.14|446.94|0
1626976920000|2021-07-22 18:02:00|449.23|447.03|449.14|446.94|449.23|447.03|448.95|446.75|0
1626976930000|2021-07-22 18:02:10|448.95|446.75|449.04|446.84|449.04|446.84|448.95|446.75|0
1626976940000|2021-07-22 18:02:20|449.14|446.94|449.14|446.94|449.33|447.13|449.14|446.94|0
1626976950000|2021-07-22 18:02:30|449.33|447.13|449.33|447.13|449.33|447.13|449.33|447.13|0
1626976960000|2021-07-22 18:02:40|449.14|446.94|449.33|447.13|449.33|447.13|449.14|446.94|0
1626976970000|2021-07-22 18:02:50|449.14|446.94|449.14|446.94|449.14|446.94|449.14|446.94|0
1626976980000|2021-07-22 18:03:00|449.33|447.13|449.33|447.13|449.33|447.13|449.33|447.13|0
1626977010000|2021-07-22 18:03:30|449.14|446.94|449.14|446.94|449.14|446.94|449.14|446.94|0
1626977020000|2021-07-22 18:03:40|449.33|447.13|449.33|447.13|449.33|447.13|449.33|447.13|0
1626977040000|2021-07-22 18:04:00|449.14|446.94|449.14|446.94|449.14|446.94|449.14|446.94|0
1626977060000|2021-07-22 18:04:20|449.33|447.13|449.14|446.94|449.33|447.13|449.14|446.94|0
1626977070000|2021-07-22 18:04:30|449.33|447.13|449.33|447.13|449.33|447.13|449.33|447.13|0
1626977100000|2021-07-22 18:05:00|449.51|447.31|449.51|447.31|449.51|447.31|449.51|447.31|0
1626977110000|2021-07-22 18:05:10|449.33|447.13|449.51|447.31|449.51|447.31|449.33|447.13|0
1626977120000|2021-07-22 18:05:20|449.33|447.13|449.6|447.4|449.6|447.4|449.33|447.13|0
1626977130000|2021-07-22 18:05:30|449.32|447.12|449.32|447.12|449.51|447.31|449.32|447.12|0
1626977140000|2021-07-22 18:05:40|449.51|447.31|449.51|447.31|449.51|447.31|449.51|447.31|0
1626977150000|2021-07-22 18:05:50|449.7|447.5|449.7|447.5|449.7|447.5|449.51|447.31|0
1626977170000|2021-07-22 18:06:10|449.88|447.68|450.07|447.87|450.07|447.87|449.88|447.68|0
1626977180000|2021-07-22 18:06:20|450.26|448.06|450.07|447.87|450.26|448.06|450.07|447.87|0
1626977190000|2021-07-22 18:06:30|449.88|447.68|449.88|447.68|449.88|447.68|449.88|447.68|0
1626977200000|2021-07-22 18:06:40|450.07|447.87|450.07|447.87|450.07|447.87|449.88|447.68|0
1626977210000|2021-07-22 18:06:50|450.26|448.06|450.26|448.06|450.26|448.06|450.26|448.06|0
1626977220000|2021-07-22 18:07:00|450.07|447.87|449.88|447.68|450.07|447.87|449.88|447.68|0
1626977230000|2021-07-22 18:07:10|449.7|447.5|450.07|447.87|450.07|447.87|449.7|447.5|0
1626977240000|2021-07-22 18:07:20|449.88|447.68|449.88|447.68|449.97|447.77|449.88|447.68|0
1626977250000|2021-07-22 18:07:30|450.07|447.87|450.07|447.87|450.07|447.87|450.07|447.87|0
1626977260000|2021-07-22 18:07:40|450.26|448.06|450.26|448.06|450.26|448.06|450.26|448.06|0
1626977270000|2021-07-22 18:07:50|450.07|447.87|450.26|448.06|450.26|448.06|450.07|447.87|0
1626977280000|2021-07-22 18:08:00|450.07|447.87|450.07|447.87|450.26|448.06|450.07|447.87|0
1626977290000|2021-07-22 18:08:10|449.88|447.68|449.88|447.68|449.88|447.68|449.88|447.68|0
1626977300000|2021-07-22 18:08:20|450.07|447.87|450.26|448.06|450.26|448.06|450.07|447.87|0
1626977320000|2021-07-22 18:08:40|450.44|448.24|450.44|448.24|450.44|448.24|450.44|448.24|0
1626977330000|2021-07-22 18:08:50|449.7|447.5|449.32|447.12|449.7|447.5|449.32|447.12|0
1626977340000|2021-07-22 18:09:00|449.51|447.31|449.32|447.12|449.51|447.31|449.32|447.12|0
1626977350000|2021-07-22 18:09:10|449.14|446.94|449.14|446.94|449.14|446.94|449.14|446.94|0
1626977360000|2021-07-22 18:09:20|449.32|447.12|449.32|447.12|449.32|447.12|449.32|447.12|0
1626977380000|2021-07-22 18:09:40|449.14|446.94|449.14|446.94|449.14|446.94|449.14|446.94|0
1626977390000|2021-07-22 18:09:50|448.95|446.75|448.95|446.75|448.95|446.75|448.95|446.75|0
1626977400000|2021-07-22 18:10:00|449.14|446.94|449.32|447.12|449.32|447.12|449.14|446.94|0
1626977410000|2021-07-22 18:10:10|449.51|447.31|449.7|447.5|449.7|447.5|449.51|447.31|0
1626977420000|2021-07-22 18:10:20|449.88|447.68|449.7|447.5|449.88|447.68|449.7|447.5|0
1626977430000|2021-07-22 18:10:30|449.78|447.58|449.88|447.68|449.88|447.68|449.78|447.58|0
1626977450000|2021-07-22 18:10:50|450.07|447.87|449.88|447.68|450.07|447.87|449.88|447.68|0
1626977470000|2021-07-22 18:11:10|449.69|447.49|449.88|447.68|449.88|447.68|449.69|447.49|0
1626977480000|2021-07-22 18:11:20|449.78|447.58|449.69|447.49|449.88|447.68|449.69|447.49|0
1626977500000|2021-07-22 18:11:40|449.51|447.31|449.51|447.31|449.51|447.31|449.51|447.31|0
1626977510000|2021-07-22 18:11:50|449.69|447.49|449.69|447.49|449.69|447.49|449.69|447.49|0
1626977520000|2021-07-22 18:12:00|449.88|447.68|449.69|447.49|449.88|447.68|449.69|447.49|0
1626977540000|2021-07-22 18:12:20|449.88|447.68|449.88|447.68|449.88|447.68|449.88|447.68|0
1626977550000|2021-07-22 18:12:30|450.07|447.87|450.07|447.87|450.07|447.87|450.07|447.87|0
1626977560000|2021-07-22 18:12:40|450.25|448.05|450.25|448.05|450.25|448.05|450.25|448.05|0
1626977580000|2021-07-22 18:13:00|450.44|448.24|450.81|448.61|450.81|448.61|450.44|448.24|0
1626977600000|2021-07-22 18:13:20|451|448.8|450.81|448.61|451|448.8|450.81|448.61|0
1626977610000|2021-07-22 18:13:30|451|448.8|451|448.8|451|448.8|451|448.8|0
1626977640000|2021-07-22 18:14:00|450.81|448.61|451|448.8|451|448.8|450.81|448.61|0
1626977670000|2021-07-22 18:14:30|451.18|448.98|451.18|448.98|451.18|448.98|451.18|448.98|0
1626977690000|2021-07-22 18:14:50|451.37|449.17|451.37|449.17|451.37|449.17|451.27|449.07|0
1626977700000|2021-07-22 18:15:00|451.18|448.98|451.18|448.98|451.37|449.17|451.18|448.98|0
1626977710000|2021-07-22 18:15:10|451.27|449.07|451.27|449.07|451.27|449.07|451.27|449.07|0
1626977720000|2021-07-22 18:15:20|451.37|449.17|451.74|449.54|451.74|449.54|451.37|449.17|0
1626977730000|2021-07-22 18:15:30|451.93|449.73|451.93|449.73|451.93|449.73|451.93|449.73|0
1626977740000|2021-07-22 18:15:40|451.74|449.54|454.16|451.96|454.35|452.15|451.74|449.54|0
1626977760000|2021-07-22 18:16:00|453.97|451.77|453.97|451.77|454.06|451.86|453.97|451.77|0
1626977770000|2021-07-22 18:16:10|453.79|451.59|453.79|451.59|453.79|451.59|453.6|451.4|0
1626977780000|2021-07-22 18:16:20|453.6|451.4|453.79|451.59|453.79|451.59|453.6|451.4|0
1626977810000|2021-07-22 18:16:50|453.6|451.4|453.6|451.4|453.79|451.59|453.6|451.4|0
1626977830000|2021-07-22 18:17:10|453.41|451.21|453.41|451.21|453.41|451.21|453.23|451.03|0
1626977840000|2021-07-22 18:17:20|453.23|451.03|453.04|450.84|453.23|451.03|453.04|450.84|0
1626977850000|2021-07-22 18:17:30|453.23|451.03|453.23|451.03|453.23|451.03|453.04|450.84|0
1626977860000|2021-07-22 18:17:40|453.41|451.21|450.56|448.36|453.41|451.21|450.56|448.36|0
1626977870000|2021-07-22 18:17:50|450.75|448.55|450.75|448.55|450.75|448.55|450.75|448.55|0
1626977880000|2021-07-22 18:18:00|450.93|448.73|451.12|448.92|451.12|448.92|450.93|448.73|0
1626977890000|2021-07-22 18:18:10|450.93|448.73|450.93|448.73|451.12|448.92|450.93|448.73|0
1626977900000|2021-07-22 18:18:20|451.12|448.92|451.12|448.92|451.12|448.92|451.12|448.92|0
1626977920000|2021-07-22 18:18:40|450.93|448.73|451.12|448.92|451.12|448.92|450.93|448.73|0
1626977930000|2021-07-22 18:18:50|450.93|448.73|451.12|448.92|451.12|448.92|450.93|448.73|0
1626977940000|2021-07-22 18:19:00|450.93|448.73|450.75|448.55|450.93|448.73|450.75|448.55|0
1626977950000|2021-07-22 18:19:10|450.56|448.36|450.56|448.36|450.56|448.36|450.56|448.36|0
1626977960000|2021-07-22 18:19:20|450.75|448.55|450.75|448.55|450.93|448.73|450.75|448.55|0
1626977980000|2021-07-22 18:19:40|450.56|448.36|450.56|448.36|450.56|448.36|450.56|448.36|0
1626977990000|2021-07-22 18:19:50|450.37|448.17|450.37|448.17|450.37|448.17|450.37|448.17|0
1626978010000|2021-07-22 18:20:10|450.28|448.08|450.28|448.08|450.37|448.17|450.19|447.99|0
1626978020000|2021-07-22 18:20:20|450.37|448.17|450|447.8|450.37|448.17|450|447.8|0
1626978030000|2021-07-22 18:20:30|450.09|447.89|450|447.8|450.37|448.17|450|447.8|0
1626978040000|2021-07-22 18:20:40|449.81|447.61|449.63|447.43|449.81|447.61|449.63|447.43|0
1626978050000|2021-07-22 18:20:50|449.81|447.61|450|447.8|450|447.8|449.81|447.61|0
1626978060000|2021-07-22 18:21:00|449.81|447.61|449.81|447.61|449.81|447.61|449.63|447.43|0
1626978090000|2021-07-22 18:21:30|450|447.8|450|447.8|450|447.8|450|447.8|0
1626978100000|2021-07-22 18:21:40|450.19|447.99|450.19|447.99|450.19|447.99|450.19|447.99|0
1626978110000|2021-07-22 18:21:50|450.28|448.08|450.37|448.17|450.37|448.17|450.28|448.08|0
1626978120000|2021-07-22 18:22:00|450.56|448.36|450.56|448.36|450.56|448.36|450.56|448.36|0
1626978130000|2021-07-22 18:22:10|450.37|448.17|450.56|448.36|450.56|448.36|450.37|448.17|0
1626978140000|2021-07-22 18:22:20|450.37|448.17|450.37|448.17|450.37|448.17|450.37|448.17|0
1626978150000|2021-07-22 18:22:30|450.46|448.26|450.37|448.17|450.56|448.36|450.37|448.17|0
1626978160000|2021-07-22 18:22:40|450.56|448.36|450.46|448.26|450.75|448.55|450.46|448.26|0
1626978170000|2021-07-22 18:22:50|450.56|448.36|450.37|448.17|450.56|448.36|450.37|448.17|0
1626978180000|2021-07-22 18:23:00|450.56|448.36|450.56|448.36|450.56|448.36|450.56|448.36|0
1626978190000|2021-07-22 18:23:10|450.37|448.17|450.19|447.99|450.37|448.17|450.19|447.99|0
1626978200000|2021-07-22 18:23:20|450.37|448.17|450.37|448.17|450.37|448.17|450.19|447.99|0
1626978220000|2021-07-22 18:23:40|450.28|448.08|450.19|447.99|450.37|448.17|450.19|447.99|0
1626978230000|2021-07-22 18:23:50|450.37|448.17|450.37|448.17|450.56|448.36|450.37|448.17|0
1626978240000|2021-07-22 18:24:00|450.75|448.55|450.75|448.55|450.75|448.55|450.75|448.55|0
1626978250000|2021-07-22 18:24:10|450.56|448.36|450.75|448.55|450.75|448.55|450.56|448.36|0
1626978260000|2021-07-22 18:24:20|450.93|448.73|450.93|448.73|450.93|448.73|450.93|448.73|0
1626978270000|2021-07-22 18:24:30|450.75|448.55|450.75|448.55|450.75|448.55|450.75|448.55|0
1626978280000|2021-07-22 18:24:40|450.56|448.36|450.75|448.55|450.75|448.55|450.56|448.36|0
1626978300000|2021-07-22 18:25:00|450.56|448.36|450.75|448.55|450.75|448.55|450.56|448.36|0
1626978310000|2021-07-22 18:25:10|450.74|448.54|450.74|448.54|450.93|448.73|450.74|448.54|0
1626978320000|2021-07-22 18:25:20|450.93|448.73|450.83|448.63|450.93|448.73|450.83|448.63|0
1626978330000|2021-07-22 18:25:30|450.74|448.54|450.74|448.54|450.93|448.73|450.74|448.54|0
1626978340000|2021-07-22 18:25:40|450.83|448.63|450.74|448.54|450.83|448.63|450.74|448.54|0
1626978350000|2021-07-22 18:25:50|450.93|448.73|450.74|448.54|450.93|448.73|450.74|448.54|0
1626978360000|2021-07-22 18:26:00|450.56|448.36|450.56|448.36|450.56|448.36|450.56|448.36|0
1626978370000|2021-07-22 18:26:10|450.74|448.54|450.56|448.36|450.74|448.54|450.56|448.36|0
1626978380000|2021-07-22 18:26:20|450.74|448.54|450.74|448.54|450.74|448.54|450.74|448.54|0
1626978390000|2021-07-22 18:26:30|450.65|448.45|450.74|448.54|450.74|448.54|450.56|448.36|0
1626978410000|2021-07-22 18:26:50|450.56|448.36|450.37|448.17|450.56|448.36|450.37|448.17|0
1626978420000|2021-07-22 18:27:00|450.56|448.36|450.56|448.36|450.56|448.36|450.56|448.36|0
1626978450000|2021-07-22 18:27:30|450.37|448.17|450.56|448.36|450.56|448.36|450.37|448.17|0
1626978470000|2021-07-22 18:27:50|450.37|448.17|450.56|448.36|450.56|448.36|450.37|448.17|0
1626978480000|2021-07-22 18:28:00|450.37|448.17|450.37|448.17|450.37|448.17|450.37|448.17|0
1626978490000|2021-07-22 18:28:10|450.56|448.36|450.46|448.26|450.56|448.36|450.46|448.26|0
1626978500000|2021-07-22 18:28:20|450.37|448.17|450.56|448.36|450.56|448.36|450.37|448.17|0
1626978510000|2021-07-22 18:28:30|450.74|448.54|450.56|448.36|450.74|448.54|450.56|448.36|0
1626978520000|2021-07-22 18:28:40|450.74|448.54|450.74|448.54|450.74|448.54|450.74|448.54|0
1626978540000|2021-07-22 18:29:00|450.56|448.36|450.56|448.36|450.56|448.36|450.56|448.36|0
1626978560000|2021-07-22 18:29:20|450.65|448.45|450.65|448.45|450.74|448.54|450.56|448.36|0
1626978570000|2021-07-22 18:29:30|450.56|448.36|450.74|448.54|450.74|448.54|450.56|448.36|0
1626978590000|2021-07-22 18:29:50|450.56|448.36|450.74|448.54|450.74|448.54|450.56|448.36|0
1626978610000|2021-07-22 18:30:10|450.65|448.45|450.56|448.36|450.65|448.45|450.56|448.36|0
1626978620000|2021-07-22 18:30:20|450.37|448.17|450.37|448.17|450.37|448.17|450.37|448.17|0
1626978650000|2021-07-22 18:30:50|450.18|447.98|450.18|447.98|450.18|447.98|450.18|447.98|0
1626978660000|2021-07-22 18:31:00|450|447.8|450|447.8|450|447.8|450|447.8|0
1626978680000|2021-07-22 18:31:20|450.18|447.98|450.18|447.98|450.18|447.98|450.18|447.98|0
1626978690000|2021-07-22 18:31:30|450.37|448.17|450.37|448.17|450.37|448.17|450.37|448.17|0
1626978720000|2021-07-22 18:32:00|450.18|447.98|450.18|447.98|450.18|447.98|450.18|447.98|0
1626978730000|2021-07-22 18:32:10|450.37|448.17|450.56|448.36|450.56|448.36|450.37|448.17|0
1626978740000|2021-07-22 18:32:20|450.37|448.17|450.37|448.17|450.37|448.17|450.37|448.17|0
1626978750000|2021-07-22 18:32:30|450.56|448.36|450.55|448.35|450.56|448.36|450.55|448.35|0
1626978780000|2021-07-22 18:33:00|450.74|448.54|450.74|448.54|450.74|448.54|450.55|448.35|0
1626978790000|2021-07-22 18:33:10|450.64|448.44|450.74|448.54|450.74|448.54|450.55|448.35|0
1626978840000|2021-07-22 18:34:00|450.55|448.35|450.55|448.35|450.55|448.35|450.55|448.35|0
1626978850000|2021-07-22 18:34:10|450.74|448.54|450.74|448.54|450.74|448.54|450.74|448.54|0
1626978870000|2021-07-22 18:34:30|450.55|448.35|450.55|448.35|450.55|448.35|450.55|448.35|0
1626978880000|2021-07-22 18:34:40|450.37|448.17|450.37|448.17|450.37|448.17|450.37|448.17|0
1626978900000|2021-07-22 18:35:00|450.27|448.07|450.27|448.07|450.27|448.07|450.27|448.07|0
1626978910000|2021-07-22 18:35:10|450.37|448.17|450.37|448.17|450.37|448.17|450.37|448.17|0
1626978920000|2021-07-22 18:35:20|450.18|447.98|450.18|447.98|450.18|447.98|450.18|447.98|0
1626978930000|2021-07-22 18:35:30|450.37|448.17|450.27|448.07|450.37|448.17|450.27|448.07|0
1626978940000|2021-07-22 18:35:40|450.18|447.98|450.37|448.17|450.37|448.17|450.18|447.98|0
1626978950000|2021-07-22 18:35:50|450.55|448.35|450.55|448.35|450.55|448.35|450.55|448.35|0
1626978960000|2021-07-22 18:36:00|450.74|448.54|450.93|448.73|450.93|448.73|450.74|448.54|0
1626978980000|2021-07-22 18:36:20|450.74|448.54|450.74|448.54|450.74|448.54|450.74|448.54|0
1626978990000|2021-07-22 18:36:30|450.93|448.73|450.93|448.73|450.93|448.73|450.93|448.73|0
1626979000000|2021-07-22 18:36:40|450.74|448.54|450.74|448.54|450.74|448.54|450.74|448.54|0
1626979010000|2021-07-22 18:36:50|450.55|448.35|450.74|448.54|450.74|448.54|450.55|448.35|0
1626979020000|2021-07-22 18:37:00|450.55|448.35|450.55|448.35|450.55|448.35|450.55|448.35|0
1626979040000|2021-07-22 18:37:20|450.37|448.17|450.37|448.17|450.37|448.17|450.37|448.17|0
1626979050000|2021-07-22 18:37:30|450.46|448.26|450.37|448.17|450.55|448.35|450.37|448.17|0
1626979060000|2021-07-22 18:37:40|450.46|448.26|450.37|448.17|450.55|448.35|450.37|448.17|0
1626979070000|2021-07-22 18:37:50|450.18|447.98|450.18|447.98|450.18|447.98|450.18|447.98|0
1626979080000|2021-07-22 18:38:00|450.27|448.07|450.37|448.17|450.37|448.17|450.18|447.98|0
1626979090000|2021-07-22 18:38:10|450.18|447.98|450.18|447.98|450.18|447.98|450.18|447.98|0
1626979100000|2021-07-22 18:38:20|450.37|448.17|450.37|448.17|450.37|448.17|450.18|447.98|0
1626979120000|2021-07-22 18:38:40|450.55|448.35|450.37|448.17|450.55|448.35|450.37|448.17|0
1626979140000|2021-07-22 18:39:00|450.18|447.98|450.18|447.98|450.18|447.98|449.99|447.79|0
1626979150000|2021-07-22 18:39:10|450.37|448.17|450.37|448.17|450.37|448.17|450.37|448.17|0
1626979160000|2021-07-22 18:39:20|450.55|448.35|450.55|448.35|450.55|448.35|450.55|448.35|0
1626979170000|2021-07-22 18:39:30|450.64|448.44|450.64|448.44|450.64|448.44|450.64|448.44|0
1626979180000|2021-07-22 18:39:40|450.55|448.35|450.37|448.17|450.55|448.35|450.37|448.17|0
1626979190000|2021-07-22 18:39:50|450.55|448.35|450.74|448.54|450.74|448.54|450.55|448.35|0
1626979200000|2021-07-22 18:40:00|450.92|448.72|450.92|448.72|451.11|448.91|450.92|448.72|0
1626979210000|2021-07-22 18:40:10|450.74|448.54|450.74|448.54|450.74|448.54|450.74|448.54|0
1626979220000|2021-07-22 18:40:20|450.55|448.35|450.36|448.16|450.55|448.35|450.36|448.16|0
1626979230000|2021-07-22 18:40:30|450.18|447.98|450.18|447.98|450.18|447.98|449.99|447.79|0
1626979240000|2021-07-22 18:40:40|449.99|447.79|449.99|447.79|449.99|447.79|449.99|447.79|0
1626979250000|2021-07-22 18:40:50|450.18|447.98|449.99|447.79|450.18|447.98|449.99|447.79|0
1626979260000|2021-07-22 18:41:00|449.81|447.61|449.99|447.79|449.99|447.79|449.81|447.61|0
1626979270000|2021-07-22 18:41:10|449.89|447.69|449.89|447.69|450.18|447.98|449.89|447.69|0
1626979280000|2021-07-22 18:41:20|449.99|447.79|449.99|447.79|450.18|447.98|449.99|447.79|0
1626979290000|2021-07-22 18:41:30|450.18|447.98|450.18|447.98|450.18|447.98|449.99|447.79|0
1626979300000|2021-07-22 18:41:40|449.99|447.79|450.18|447.98|450.18|447.98|449.99|447.79|0
1626979310000|2021-07-22 18:41:50|450.36|448.16|450.18|447.98|450.36|448.16|450.18|447.98|0
1626979330000|2021-07-22 18:42:10|450.36|448.16|450.27|448.07|450.36|448.16|450.18|447.98|0
1626979340000|2021-07-22 18:42:20|450.36|448.16|450.55|448.35|450.55|448.35|450.36|448.16|0
1626979350000|2021-07-22 18:42:30|450.36|448.16|450.45|448.25|450.45|448.25|450.36|448.16|0
1626979360000|2021-07-22 18:42:40|450.36|448.16|450.36|448.16|450.45|448.25|450.36|448.16|0
1626979370000|2021-07-22 18:42:50|450.55|448.35|450.55|448.35|450.55|448.35|450.55|448.35|0
1626979380000|2021-07-22 18:43:00|450.18|447.98|450.18|447.98|450.18|447.98|450.08|447.88|0
1626979400000|2021-07-22 18:43:20|450.08|447.88|450.18|447.98|450.18|447.98|449.99|447.79|0
1626979410000|2021-07-22 18:43:30|450.36|448.16|450.36|448.16|450.36|448.16|450.36|448.16|0
1626979430000|2021-07-22 18:43:50|449.99|447.79|449.99|447.79|449.99|447.79|449.89|447.69|0
1626979440000|2021-07-22 18:44:00|449.1|446.9|449.1|446.9|449.19|446.99|449.1|446.9|0
1626979450000|2021-07-22 18:44:10|449.29|447.09|449.1|446.9|449.29|447.09|449.1|446.9|0
1626979460000|2021-07-22 18:44:20|449.29|447.09|449.29|447.09|449.29|447.09|449.29|447.09|0
1626979470000|2021-07-22 18:44:30|449.48|447.28|449.57|447.37|449.57|447.37|449.48|447.28|0
1626979480000|2021-07-22 18:44:40|449.48|447.28|449.48|447.28|449.66|447.46|449.48|447.28|0
1626979490000|2021-07-22 18:44:50|449.66|447.46|449.66|447.46|449.66|447.46|449.66|447.46|0
1626979510000|2021-07-22 18:45:10|449.85|447.65|449.66|447.46|449.85|447.65|449.66|447.46|0
1626979520000|2021-07-22 18:45:20|449.85|447.65|449.85|447.65|449.85|447.65|449.85|447.65|0
1626979530000|2021-07-22 18:45:30|449.66|447.46|449.85|447.65|449.85|447.65|449.66|447.46|0
1626979540000|2021-07-22 18:45:40|450.04|447.84|449.85|447.65|450.04|447.84|449.85|447.65|0
1626979560000|2021-07-22 18:46:00|449.94|447.74|449.94|447.74|449.94|447.74|449.94|447.74|0
1626979570000|2021-07-22 18:46:10|450.04|447.84|449.85|447.65|450.04|447.84|449.85|447.65|0
1626979580000|2021-07-22 18:46:20|450.04|447.84|449.85|447.65|450.04|447.84|449.85|447.65|0
1626979590000|2021-07-22 18:46:30|449.94|447.74|449.85|447.65|449.94|447.74|449.85|447.65|0
1626979600000|2021-07-22 18:46:40|450.04|447.84|450.13|447.93|450.22|448.02|450.04|447.84|0
1626979610000|2021-07-22 18:46:50|450.22|448.02|450.22|448.02|450.22|448.02|450.22|448.02|0
1626979620000|2021-07-22 18:47:00|450.41|448.21|450.6|448.4|450.6|448.4|450.41|448.21|0
1626979630000|2021-07-22 18:47:10|450.69|448.49|450.97|448.77|450.97|448.77|450.6|448.4|0
1626979640000|2021-07-22 18:47:20|450.78|448.58|450.87|448.67|450.87|448.67|450.78|448.58|0
1626979650000|2021-07-22 18:47:30|450.78|448.58|450.97|448.77|450.97|448.77|450.78|448.58|0
1626979660000|2021-07-22 18:47:40|451.16|448.96|450.78|448.58|451.16|448.96|450.78|448.58|0
1626979670000|2021-07-22 18:47:50|450.97|448.77|450.97|448.77|450.97|448.77|450.97|448.77|0
1626979680000|2021-07-22 18:48:00|451.16|448.96|450.78|448.58|451.16|448.96|450.78|448.58|0
1626979690000|2021-07-22 18:48:10|450.97|448.77|451.16|448.96|451.16|448.96|450.97|448.77|0
1626979700000|2021-07-22 18:48:20|450.97|448.77|451.16|448.96|451.16|448.96|450.97|448.77|0
1626979710000|2021-07-22 18:48:30|450.97|448.77|451.16|448.96|451.16|448.96|450.97|448.77|0
1626979730000|2021-07-22 18:48:50|450.97|448.77|450.97|448.77|450.97|448.77|450.97|448.77|0
1626979740000|2021-07-22 18:49:00|450.78|448.58|450.78|448.58|450.97|448.77|450.78|448.58|0
1626979750000|2021-07-22 18:49:10|450.97|448.77|450.78|448.58|450.97|448.77|450.78|448.58|0
1626979760000|2021-07-22 18:49:20|450.6|448.4|450.6|448.4|450.6|448.4|450.6|448.4|0
1626979770000|2021-07-22 18:49:30|450.41|448.21|450.41|448.21|450.41|448.21|450.41|448.21|0
1626979780000|2021-07-22 18:49:40|450.22|448.02|449.85|447.65|450.22|448.02|449.85|447.65|0
1626979790000|2021-07-22 18:49:50|450.03|447.83|450.03|447.83|450.03|447.83|450.03|447.83|0
1626979800000|2021-07-22 18:50:00|450.22|448.02|450.22|448.02|450.41|448.21|450.22|448.02|0
1626979810000|2021-07-22 18:50:10|450.41|448.21|450.03|447.83|450.41|448.21|450.03|447.83|0
1626979820000|2021-07-22 18:50:20|449.85|447.65|449.85|447.65|449.85|447.65|449.85|447.65|0
1626979830000|2021-07-22 18:50:30|450.03|447.83|450.03|447.83|450.03|447.83|449.85|447.65|0
1626979840000|2021-07-22 18:50:40|450.22|448.02|450.22|448.02|450.41|448.21|450.22|448.02|0
1626979850000|2021-07-22 18:50:50|450.31|448.11|450.41|448.21|450.41|448.21|450.31|448.11|0
1626979860000|2021-07-22 18:51:00|450.59|448.39|450.59|448.39|450.59|448.39|450.59|448.39|0
1626979880000|2021-07-22 18:51:20|450.5|448.3|450.41|448.21|450.5|448.3|450.41|448.21|0
1626979900000|2021-07-22 18:51:40|450.31|448.11|450.22|448.02|450.31|448.11|450.22|448.02|0
1626979910000|2021-07-22 18:51:50|450.03|447.83|449.66|447.46|450.03|447.83|449.66|447.46|0
1626979920000|2021-07-22 18:52:00|449.47|447.27|449.66|447.46|449.66|447.46|449.47|447.27|0
1626979940000|2021-07-22 18:52:20|449.85|447.65|449.85|447.65|449.85|447.65|449.85|447.65|0
1626979950000|2021-07-22 18:52:30|449.66|447.46|449.75|447.55|449.85|447.65|449.66|447.46|0
1626979960000|2021-07-22 18:52:40|449.66|447.46|449.47|447.27|449.66|447.46|449.47|447.27|0
1626979970000|2021-07-22 18:52:50|449.56|447.36|449.66|447.46|449.66|447.46|449.47|447.27|0
1626979980000|2021-07-22 18:53:00|449.75|447.55|449.66|447.46|449.75|447.55|449.66|447.46|0
1626979990000|2021-07-22 18:53:10|449.85|447.65|449.85|447.65|449.85|447.65|449.85|447.65|0
1626980000000|2021-07-22 18:53:20|449.66|447.46|449.66|447.46|449.66|447.46|449.66|447.46|0
1626980020000|2021-07-22 18:53:40|449.85|447.65|450.03|447.83|450.03|447.83|449.85|447.65|0
1626980030000|2021-07-22 18:53:50|450.22|448.02|450.22|448.02|450.22|448.02|450.22|448.02|0
1626980040000|2021-07-22 18:54:00|450.12|447.92|450.03|447.83|450.12|447.92|450.03|447.83|0
1626980050000|2021-07-22 18:54:10|449.85|447.65|449.85|447.65|449.85|447.65|449.85|447.65|0
1626980060000|2021-07-22 18:54:20|450.03|447.83|449.85|447.65|450.03|447.83|449.85|447.65|0
1626980070000|2021-07-22 18:54:30|450.03|447.83|450.03|447.83|450.03|447.83|449.85|447.65|0
1626980080000|2021-07-22 18:54:40|449.85|447.65|450.03|447.83|450.03|447.83|449.85|447.65|0
1626980090000|2021-07-22 18:54:50|450.22|448.02|450.03|447.83|450.22|448.02|450.03|447.83|0
1626980100000|2021-07-22 18:55:00|450.22|448.02|450.03|447.83|450.22|448.02|450.03|447.83|0
1626980110000|2021-07-22 18:55:10|449.94|447.74|449.85|447.65|449.94|447.74|449.85|447.65|0
1626980120000|2021-07-22 18:55:20|449.66|447.46|450.03|447.83|450.03|447.83|449.66|447.46|0
1626980130000|2021-07-22 18:55:30|450.22|448.02|450.22|448.02|450.22|448.02|450.22|448.02|0
1626980140000|2021-07-22 18:55:40|450.41|448.21|450.41|448.21|450.41|448.21|450.41|448.21|0
1626980150000|2021-07-22 18:55:50|450.5|448.3|450.59|448.39|450.59|448.39|450.5|448.3|0
1626980160000|2021-07-22 18:56:00|450.41|448.21|450.59|448.39|450.59|448.39|450.41|448.21|0
1626980170000|2021-07-22 18:56:10|450.68|448.48|450.78|448.58|450.78|448.58|450.68|448.48|0
1626980180000|2021-07-22 18:56:20|450.97|448.77|450.97|448.77|450.97|448.77|450.78|448.58|0
1626980190000|2021-07-22 18:56:30|450.78|448.58|450.78|448.58|450.78|448.58|450.78|448.58|0
1626980210000|2021-07-22 18:56:50|450.68|448.48|450.78|448.58|450.78|448.58|450.59|448.39|0
1626980220000|2021-07-22 18:57:00|450.59|448.39|450.59|448.39|450.59|448.39|450.59|448.39|0
1626980230000|2021-07-22 18:57:10|450.41|448.21|450.41|448.21|450.41|448.21|450.41|448.21|0
1626980240000|2021-07-22 18:57:20|450.59|448.39|450.97|448.77|450.97|448.77|450.59|448.39|0
1626980260000|2021-07-22 18:57:40|450.78|448.58|450.97|448.77|450.97|448.77|450.78|448.58|0
1626980270000|2021-07-22 18:57:50|450.78|448.58|450.59|448.39|450.78|448.58|450.59|448.39|0
1626980280000|2021-07-22 18:58:00|450.68|448.48|450.59|448.39|450.78|448.58|450.59|448.39|0
1626980290000|2021-07-22 18:58:10|450.78|448.58|450.59|448.39|450.78|448.58|450.59|448.39|0
1626980300000|2021-07-22 18:58:20|450.78|448.58|450.78|448.58|450.78|448.58|450.78|448.58|0
1626980310000|2021-07-22 18:58:30|450.59|448.39|450.78|448.58|450.78|448.58|450.59|448.39|0
1626980320000|2021-07-22 18:58:40|450.97|448.77|450.97|448.77|450.97|448.77|450.97|448.77|0
1626980330000|2021-07-22 18:58:50|451.15|448.95|451.34|449.14|451.34|449.14|451.15|448.95|0
1626980340000|2021-07-22 18:59:00|451.53|449.33|451.53|449.33|451.53|449.33|451.53|449.33|0
1626980350000|2021-07-22 18:59:10|451.34|449.14|451.53|449.33|451.53|449.33|451.34|449.14|0
1626980360000|2021-07-22 18:59:20|451.34|449.14|451.53|449.33|451.53|449.33|451.34|449.14|0
1626980370000|2021-07-22 18:59:30|451.15|448.95|451.53|449.33|451.53|449.33|451.15|448.95|0
1626980380000|2021-07-22 18:59:40|451.34|449.14|451.53|449.33|451.53|449.33|451.34|449.14|0
1626980410000|2021-07-22 19:00:10|451.34|449.14|451.71|449.51|451.71|449.51|451.34|449.14|0
1626980420000|2021-07-22 19:00:20|451.53|449.33|451.34|449.14|451.53|449.33|451.34|449.14|0
1626980430000|2021-07-22 19:00:30|451.15|448.95|450.78|448.58|451.15|448.95|450.78|448.58|0
1626980450000|2021-07-22 19:00:50|450.96|448.76|450.96|448.76|451.15|448.95|450.96|448.76|0
1626980460000|2021-07-22 19:01:00|451.15|448.95|450.96|448.76|451.15|448.95|450.96|448.76|0
1626980470000|2021-07-22 19:01:10|450.78|448.58|450.96|448.76|450.96|448.76|450.78|448.58|0
1626980480000|2021-07-22 19:01:20|451.15|448.95|450.96|448.76|451.15|448.95|450.96|448.76|0
1626980490000|2021-07-22 19:01:30|451.15|448.95|451.15|448.95|451.15|448.95|451.15|448.95|0
1626980500000|2021-07-22 19:01:40|450.96|448.76|451.15|448.95|451.15|448.95|450.96|448.76|0
1626980520000|2021-07-22 19:02:00|451.34|449.14|451.34|449.14|451.34|449.14|451.34|449.14|0
1626980540000|2021-07-22 19:02:20|451.15|448.95|451.15|448.95|451.15|448.95|451.15|448.95|0
1626980560000|2021-07-22 19:02:40|451.34|449.14|451.15|448.95|451.34|449.14|451.15|448.95|0
1626980570000|2021-07-22 19:02:50|451.34|449.14|451.34|449.14|451.34|449.14|451.34|449.14|0
1626980580000|2021-07-22 19:03:00|451.15|448.95|451.15|448.95|451.34|449.14|451.15|448.95|0
1626980610000|2021-07-22 19:03:30|450.96|448.76|451.15|448.95|451.15|448.95|450.96|448.76|0
1626980620000|2021-07-22 19:03:40|450.96|448.76|451.15|448.95|451.15|448.95|450.96|448.76|0
1626980630000|2021-07-22 19:03:50|450.96|448.76|450.96|448.76|450.96|448.76|450.96|448.76|0
1626980640000|2021-07-22 19:04:00|451.15|448.95|451.15|448.95|451.15|448.95|450.96|448.76|0
1626980670000|2021-07-22 19:04:30|450.96|448.76|451.34|449.14|451.34|449.14|450.96|448.76|0
1626980680000|2021-07-22 19:04:40|451.15|448.95|451.15|448.95|451.15|448.95|451.15|448.95|0
1626980710000|2021-07-22 19:05:10|450.96|448.76|450.96|448.76|450.96|448.76|450.96|448.76|0
1626980720000|2021-07-22 19:05:20|451.05|448.85|450.96|448.76|451.15|448.95|450.96|448.76|0
1626980730000|2021-07-22 19:05:30|451.15|448.95|451.15|448.95|451.15|448.95|451.15|448.95|0
1626980740000|2021-07-22 19:05:40|450.96|448.76|450.96|448.76|451.15|448.95|450.96|448.76|0
1626980750000|2021-07-22 19:05:50|450.77|448.57|450.96|448.76|450.96|448.76|450.77|448.57|0
1626980760000|2021-07-22 19:06:00|450.77|448.57|450.77|448.57|450.77|448.57|450.77|448.57|0
1626980770000|2021-07-22 19:06:10|450.59|448.39|450.4|448.2|450.59|448.39|450.4|448.2|0
1626980780000|2021-07-22 19:06:20|450.59|448.39|450.4|448.2|450.59|448.39|450.4|448.2|0
1626980790000|2021-07-22 19:06:30|450.21|448.01|450.03|447.83|450.21|448.01|450.03|447.83|0
1626980800000|2021-07-22 19:06:40|450.21|448.01|450.21|448.01|450.21|448.01|450.21|448.01|0
1626980810000|2021-07-22 19:06:50|450.03|447.83|450.03|447.83|450.21|448.01|450.03|447.83|0
1626980820000|2021-07-22 19:07:00|449.84|447.64|450.03|447.83|450.03|447.83|449.84|447.64|0
1626980830000|2021-07-22 19:07:10|450.12|447.92|450.03|447.83|450.12|447.92|450.03|447.83|0
1626980840000|2021-07-22 19:07:20|450.21|448.01|450.21|448.01|450.21|448.01|450.21|448.01|0
1626980850000|2021-07-22 19:07:30|450.03|447.83|450.03|447.83|450.03|447.83|450.03|447.83|0
1626980860000|2021-07-22 19:07:40|449.84|447.64|449.84|447.64|449.84|447.64|449.84|447.64|0
1626980890000|2021-07-22 19:08:10|450.03|447.83|450.21|448.01|450.21|448.01|450.03|447.83|0
1626980900000|2021-07-22 19:08:20|450.3|448.1|450.3|448.1|450.3|448.1|450.3|448.1|0
1626980910000|2021-07-22 19:08:30|450.21|448.01|450.03|447.83|450.21|448.01|450.03|447.83|0
1626980920000|2021-07-22 19:08:40|450.21|448.01|450.03|447.83|450.21|448.01|450.03|447.83|0
1626980930000|2021-07-22 19:08:50|450.21|448.01|450.03|447.83|450.21|448.01|450.03|447.83|0
1626980940000|2021-07-22 19:09:00|450.21|448.01|450.03|447.83|450.21|448.01|450.03|447.83|0
1626980950000|2021-07-22 19:09:10|449.84|447.64|449.84|447.64|449.84|447.64|449.84|447.64|0
1626980960000|2021-07-22 19:09:20|450.03|447.83|450.03|447.83|450.21|448.01|450.03|447.83|0
1626980970000|2021-07-22 19:09:30|450.21|448.01|450.03|447.83|450.21|448.01|450.03|447.83|0
1626980980000|2021-07-22 19:09:40|450.21|448.01|450.21|448.01|450.4|448.2|450.21|448.01|0
1626980990000|2021-07-22 19:09:50|450.03|447.83|450.03|447.83|450.03|447.83|450.03|447.83|0
1626981000000|2021-07-22 19:10:00|449.84|447.64|449.84|447.64|449.84|447.64|449.84|447.64|0
1626981010000|2021-07-22 19:10:10|450.03|447.83|450.21|448.01|450.21|448.01|450.03|447.83|0
1626981030000|2021-07-22 19:10:30|450.03|447.83|450.21|448.01|450.21|448.01|450.03|447.83|0
1626981040000|2021-07-22 19:10:40|450.03|447.83|449.84|447.64|450.03|447.83|449.84|447.64|0
1626981050000|2021-07-22 19:10:50|449.46|447.26|449.46|447.26|449.46|447.26|449.46|447.26|0
1626981080000|2021-07-22 19:11:20|449.65|447.45|449.65|447.45|449.65|447.45|449.65|447.45|0
1626981090000|2021-07-22 19:11:30|449.46|447.26|449.65|447.45|449.65|447.45|449.46|447.26|0
1626981100000|2021-07-22 19:11:40|449.55|447.35|449.65|447.45|449.65|447.45|449.55|447.35|0
1626981110000|2021-07-22 19:11:50|449.46|447.26|449.46|447.26|449.65|447.45|449.46|447.26|0
1626981120000|2021-07-22 19:12:00|449.65|447.45|449.65|447.45|449.65|447.45|449.65|447.45|0
1626981140000|2021-07-22 19:12:20|449.46|447.26|449.65|447.45|449.65|447.45|449.46|447.26|0
1626981150000|2021-07-22 19:12:30|449.55|447.35|449.65|447.45|449.65|447.45|449.46|447.26|0
1626981160000|2021-07-22 19:12:40|446.56|444.36|448.6|446.4|448.6|446.4|446.56|444.36|0
1626981170000|2021-07-22 19:12:50|449.48|447.28|449.67|447.47|449.67|447.47|449.48|447.28|0
1626981180000|2021-07-22 19:13:00|449.86|447.66|449.67|447.47|449.86|447.66|449.67|447.47|0
1626981190000|2021-07-22 19:13:10|449.76|447.56|449.67|447.47|449.86|447.66|449.67|447.47|0
1626981200000|2021-07-22 19:13:20|449.76|447.56|449.86|447.66|449.86|447.66|449.76|447.56|0
1626981210000|2021-07-22 19:13:30|449.67|447.47|449.86|447.66|449.86|447.66|449.67|447.47|0
1626981220000|2021-07-22 19:13:40|449.67|447.47|449.67|447.47|449.67|447.47|449.67|447.47|0
1626981240000|2021-07-22 19:14:00|449.48|447.28|449.48|447.28|449.48|447.28|449.3|447.1|0
1626981250000|2021-07-22 19:14:10|449.67|447.47|449.67|447.47|449.67|447.47|449.67|447.47|0
1626981260000|2021-07-22 19:14:20|449.86|447.66|449.67|447.47|449.86|447.66|449.67|447.47|0
1626981270000|2021-07-22 19:14:30|449.86|447.66|449.86|447.66|449.86|447.66|449.86|447.66|0
1626981280000|2021-07-22 19:14:40|449.67|447.47|449.86|447.66|449.86|447.66|449.67|447.47|0
1626981290000|2021-07-22 19:14:50|449.67|447.47|449.67|447.47|449.67|447.47|449.67|447.47|0
1626981300000|2021-07-22 19:15:00|449.48|447.28|449.48|447.28|449.48|447.28|449.48|447.28|0
1626981310000|2021-07-22 19:15:10|449.67|447.47|449.57|447.37|449.67|447.47|449.48|447.28|0
1626981320000|2021-07-22 19:15:20|449.48|447.28|449.67|447.47|449.67|447.47|449.48|447.28|0
1626981330000|2021-07-22 19:15:30|449.86|447.66|449.86|447.66|449.86|447.66|449.86|447.66|0
1626981350000|2021-07-22 19:15:50|449.67|447.47|449.67|447.47|449.67|447.47|449.67|447.47|0
1626981360000|2021-07-22 19:16:00|449.48|447.28|449.48|447.28|449.48|447.28|449.48|447.28|0
1626981370000|2021-07-22 19:16:10|449.3|447.1|449.11|446.91|449.3|447.1|449.11|446.91|0
1626981380000|2021-07-22 19:16:20|449.3|447.1|449.3|447.1|449.3|447.1|449.3|447.1|0
1626981390000|2021-07-22 19:16:30|449.48|447.28|449.48|447.28|449.48|447.28|449.48|447.28|0
1626981400000|2021-07-22 19:16:40|449.67|447.47|449.67|447.47|449.67|447.47|449.67|447.47|0
1626981410000|2021-07-22 19:16:50|449.48|447.28|449.29|447.09|449.48|447.28|449.29|447.09|0
1626981420000|2021-07-22 19:17:00|449.48|447.28|449.48|447.28|449.67|447.47|449.48|447.28|0
1626981430000|2021-07-22 19:17:10|449.67|447.47|449.67|447.47|449.67|447.47|449.67|447.47|0
1626981440000|2021-07-22 19:17:20|449.86|447.66|449.86|447.66|449.86|447.66|449.86|447.66|0
1626981450000|2021-07-22 19:17:30|449.67|447.47|449.67|447.47|449.67|447.47|449.67|447.47|0
1626981460000|2021-07-22 19:17:40|449.48|447.28|449.48|447.28|449.48|447.28|449.48|447.28|0
1626981470000|2021-07-22 19:17:50|449.67|447.47|449.67|447.47|449.67|447.47|449.67|447.47|0
1626981480000|2021-07-22 19:18:00|449.48|447.28|449.48|447.28|449.48|447.28|449.48|447.28|0
1626981490000|2021-07-22 19:18:10|449.67|447.47|449.48|447.28|449.67|447.47|449.48|447.28|0
1626981500000|2021-07-22 19:18:20|449.67|447.47|449.76|447.56|449.85|447.65|449.67|447.47|0
1626981510000|2021-07-22 19:18:30|449.85|447.65|449.85|447.65|449.85|447.65|449.67|447.47|0
1626981520000|2021-07-22 19:18:40|449.94|447.74|450.04|447.84|450.04|447.84|449.85|447.65|0
1626981530000|2021-07-22 19:18:50|450.23|448.03|450.23|448.03|450.23|448.03|450.23|448.03|0
1626981540000|2021-07-22 19:19:00|450.42|448.22|450.42|448.22|450.42|448.22|450.42|448.22|0
1626981550000|2021-07-22 19:19:10|450.23|448.03|450.23|448.03|450.23|448.03|450.23|448.03|0
1626981570000|2021-07-22 19:19:30|450.04|447.84|450.04|447.84|450.04|447.84|450.04|447.84|0
1626981580000|2021-07-22 19:19:40|450.23|448.03|450.04|447.84|450.23|448.03|450.04|447.84|0
1626981590000|2021-07-22 19:19:50|450.23|448.03|450.04|447.84|450.23|448.03|450.04|447.84|0
1626981600000|2021-07-22 19:20:00|449.85|447.65|449.85|447.65|449.85|447.65|449.85|447.65|0
1626981620000|2021-07-22 19:20:20|450.04|447.84|450.23|448.03|450.23|448.03|450.04|447.84|0
1626981640000|2021-07-22 19:20:40|450.41|448.21|450.41|448.21|450.41|448.21|450.41|448.21|0
1626981670000|2021-07-22 19:21:10|450.6|448.4|450.41|448.21|450.6|448.4|450.41|448.21|0
1626981680000|2021-07-22 19:21:20|450.23|448.03|450.23|448.03|450.23|448.03|450.23|448.03|0
1626981700000|2021-07-22 19:21:40|450.41|448.21|450.41|448.21|450.41|448.21|450.41|448.21|0
1626981710000|2021-07-22 19:21:50|450.6|448.4|450.41|448.21|450.6|448.4|450.41|448.21|0
1626981720000|2021-07-22 19:22:00|450.6|448.4|450.41|448.21|450.6|448.4|450.41|448.21|0
1626981740000|2021-07-22 19:22:20|450.23|448.03|450.13|447.93|450.23|448.03|450.13|447.93|0
1626981750000|2021-07-22 19:22:30|450.04|447.84|449.85|447.65|450.04|447.84|449.85|447.65|0
1626981770000|2021-07-22 19:22:50|450.04|447.84|450.04|447.84|450.04|447.84|450.04|447.84|0
1626981780000|2021-07-22 19:23:00|449.85|447.65|449.85|447.65|450.04|447.84|449.85|447.65|0
1626981790000|2021-07-22 19:23:10|449.94|447.74|449.85|447.65|449.94|447.74|449.85|447.65|0
1626981810000|2021-07-22 19:23:30|449.67|447.47|449.67|447.47|449.67|447.47|449.67|447.47|0
1626981830000|2021-07-22 19:23:50|449.48|447.28|449.67|447.47|449.67|447.47|449.48|447.28|0
1626981840000|2021-07-22 19:24:00|449.85|447.65|449.48|447.28|449.85|447.65|449.48|447.28|0
1626981850000|2021-07-22 19:24:10|449.67|447.47|449.67|447.47|449.75|447.55|449.67|447.47|0
1626981860000|2021-07-22 19:24:20|449.48|447.28|449.29|447.09|449.48|447.28|449.29|447.09|0
1626981870000|2021-07-22 19:24:30|449.48|447.28|449.48|447.28|449.48|447.28|449.48|447.28|0
1626981900000|2021-07-22 19:25:00|449.66|447.46|449.66|447.46|449.66|447.46|449.48|447.28|0
1626981910000|2021-07-22 19:25:10|449.48|447.28|449.48|447.28|449.48|447.28|449.48|447.28|0
1626981920000|2021-07-22 19:25:20|449.66|447.46|449.48|447.28|449.85|447.65|449.48|447.28|0
1626981930000|2021-07-22 19:25:30|449.66|447.46|449.66|447.46|449.66|447.46|449.66|447.46|0
1626981940000|2021-07-22 19:25:40|449.48|447.28|449.85|447.65|449.85|447.65|449.48|447.28|0
1626981950000|2021-07-22 19:25:50|450.04|447.84|450.04|447.84|450.04|447.84|450.04|447.84|0
1626981960000|2021-07-22 19:26:00|450.23|448.03|450.23|448.03|450.23|448.03|450.23|448.03|0
1626981970000|2021-07-22 19:26:10|450.04|447.84|450.04|447.84|450.23|448.03|450.04|447.84|0
1626981990000|2021-07-22 19:26:30|450.13|447.93|450.22|448.02|450.22|448.02|450.13|447.93|0
1626982000000|2021-07-22 19:26:40|450.41|448.21|450.41|448.21|450.41|448.21|450.41|448.21|0
1626982030000|2021-07-22 19:27:10|450.6|448.4|450.41|448.21|450.6|448.4|450.41|448.21|0
1626982040000|2021-07-22 19:27:20|450.22|448.02|450.04|447.84|450.22|448.02|450.04|447.84|0
1626982050000|2021-07-22 19:27:30|450.22|448.02|450.41|448.21|450.41|448.21|450.22|448.02|0
1626982060000|2021-07-22 19:27:40|450.31|448.11|450.22|448.02|450.41|448.21|450.22|448.02|0
1626982070000|2021-07-22 19:27:50|450.04|447.84|450.04|447.84|450.04|447.84|449.85|447.65|0
1626982080000|2021-07-22 19:28:00|449.85|447.65|450.04|447.84|450.22|448.02|449.85|447.65|0
1626982090000|2021-07-22 19:28:10|449.85|447.65|450.04|447.84|450.04|447.84|449.85|447.65|0
1626982100000|2021-07-22 19:28:20|450.22|448.02|450.04|447.84|450.22|448.02|450.04|447.84|0
1626982110000|2021-07-22 19:28:30|450.13|447.93|450.22|448.02|450.22|448.02|450.13|447.93|0
1626982120000|2021-07-22 19:28:40|450.41|448.21|450.41|448.21|450.41|448.21|450.41|448.21|0
1626982130000|2021-07-22 19:28:50|450.22|448.02|450.22|448.02|450.41|448.21|450.22|448.02|0
1626982140000|2021-07-22 19:29:00|450.41|448.21|450.22|448.02|450.41|448.21|450.22|448.02|0
1626982150000|2021-07-22 19:29:10|450.13|447.93|450.22|448.02|450.22|448.02|450.13|447.93|0
1626982160000|2021-07-22 19:29:20|450.41|448.21|450.41|448.21|450.41|448.21|450.41|448.21|0
1626982170000|2021-07-22 19:29:30|450.22|448.02|450.22|448.02|450.22|448.02|450.22|448.02|0
1626982180000|2021-07-22 19:29:40|450.04|447.84|450.04|447.84|450.04|447.84|450.04|447.84|0
1626982200000|2021-07-22 19:30:00|449.85|447.65|449.85|447.65|449.85|447.65|449.85|447.65|0
1626982220000|2021-07-22 19:30:20|449.66|447.46|449.1|446.9|449.66|447.46|449.1|446.9|0
1626982230000|2021-07-22 19:30:30|449.29|447.09|448.73|446.53|449.29|447.09|448.73|446.53|0
1626982240000|2021-07-22 19:30:40|448.92|446.72|448.54|446.34|448.92|446.72|448.54|446.34|0
1626982250000|2021-07-22 19:30:50|448.73|446.53|448.54|446.34|448.73|446.53|448.54|446.34|0
1626982260000|2021-07-22 19:31:00|448.73|446.53|448.73|446.53|448.73|446.53|448.73|446.53|0
1626982270000|2021-07-22 19:31:10|448.54|446.34|448.73|446.53|448.73|446.53|448.54|446.34|0
1626982280000|2021-07-22 19:31:20|448.54|446.34|448.54|446.34|448.54|446.34|448.54|446.34|0
1626982290000|2021-07-22 19:31:30|448.35|446.15|447.98|445.78|448.35|446.15|447.79|445.59|0
1626982300000|2021-07-22 19:31:40|447.79|445.59|447.61|445.41|447.79|445.59|447.61|445.41|0
1626982310000|2021-07-22 19:31:50|447.79|445.59|447.79|445.59|447.79|445.59|447.79|445.59|0
1626982320000|2021-07-22 19:32:00|447.98|445.78|448.35|446.15|448.35|446.15|447.98|445.78|0
1626982330000|2021-07-22 19:32:10|448.54|446.34|448.35|446.15|448.54|446.34|448.35|446.15|0
1626982340000|2021-07-22 19:32:20|448.54|446.34|448.54|446.34|448.54|446.34|448.35|446.15|0
1626982350000|2021-07-22 19:32:30|448.35|446.15|448.35|446.15|448.54|446.34|448.17|445.97|0
1626982360000|2021-07-22 19:32:40|448.17|445.97|448.17|445.97|448.35|446.15|448.17|445.97|0
1626982370000|2021-07-22 19:32:50|447.98|445.78|447.98|445.78|447.98|445.78|447.79|445.59|0
1626982380000|2021-07-22 19:33:00|447.88|445.68|447.88|445.68|447.88|445.68|447.88|445.68|0
1626982390000|2021-07-22 19:33:10|447.61|445.41|447.61|445.41|447.61|445.41|447.42|445.22|0
1626982400000|2021-07-22 19:33:20|447.79|445.59|447.98|445.78|447.98|445.78|447.79|445.59|0
1626982410000|2021-07-22 19:33:30|447.79|445.59|448.35|446.15|448.35|446.15|447.79|445.59|0
1626982420000|2021-07-22 19:33:40|448.17|445.97|448.17|445.97|448.35|446.15|448.17|445.97|0
1626982430000|2021-07-22 19:33:50|448.35|446.15|448.35|446.15|448.35|446.15|448.17|445.97|0
1626982440000|2021-07-22 19:34:00|448.54|446.34|448.54|446.34|448.54|446.34|448.35|446.15|0
1626982450000|2021-07-22 19:34:10|448.73|446.53|448.73|446.53|448.73|446.53|448.73|446.53|0
1626982460000|2021-07-22 19:34:20|448.82|446.62|448.91|446.71|448.91|446.71|448.82|446.62|0
1626982470000|2021-07-22 19:34:30|448.73|446.53|448.73|446.53|448.82|446.62|448.73|446.53|0
1626982480000|2021-07-22 19:34:40|448.91|446.71|448.73|446.53|448.91|446.71|448.73|446.53|0
1626982490000|2021-07-22 19:34:50|448.54|446.34|448.35|446.15|448.54|446.34|448.35|446.15|0
1626982500000|2021-07-22 19:35:00|448.54|446.34|448.35|446.15|448.73|446.53|448.35|446.15|0
1626982510000|2021-07-22 19:35:10|448.54|446.34|448.35|446.15|448.54|446.34|448.35|446.15|0
1626982520000|2021-07-22 19:35:20|448.44|446.24|448.54|446.34|448.73|446.53|448.44|446.24|0
1626982530000|2021-07-22 19:35:30|448.35|446.15|447.98|445.78|448.35|446.15|447.98|445.78|0
1626982540000|2021-07-22 19:35:40|448.17|445.97|448.17|445.97|448.17|445.97|448.17|445.97|0
1626982550000|2021-07-22 19:35:50|447.98|445.78|447.98|445.78|447.98|445.78|447.98|445.78|0
1626982560000|2021-07-22 19:36:00|447.79|445.59|447.79|445.59|447.79|445.59|447.79|445.59|0
1626982570000|2021-07-22 19:36:10|447.61|445.41|447.61|445.41|447.79|445.59|447.61|445.41|0
1626982580000|2021-07-22 19:36:20|447.79|445.59|447.61|445.41|447.88|445.68|447.61|445.41|0
1626982600000|2021-07-22 19:36:40|447.42|445.22|447.61|445.41|447.61|445.41|447.42|445.22|0
1626982610000|2021-07-22 19:36:50|447.79|445.59|447.79|445.59|447.79|445.59|447.61|445.41|0
1626982620000|2021-07-22 19:37:00|447.98|445.78|447.79|445.59|447.98|445.78|447.79|445.59|0
1626982630000|2021-07-22 19:37:10|447.61|445.41|447.79|445.59|447.79|445.59|447.61|445.41|0
1626982640000|2021-07-22 19:37:20|447.98|445.78|447.79|445.59|447.98|445.78|447.79|445.59|0
1626982650000|2021-07-22 19:37:30|447.98|445.78|447.98|445.78|447.98|445.78|447.98|445.78|0
1626982660000|2021-07-22 19:37:40|448.17|445.97|447.98|445.78|448.17|445.97|447.98|445.78|0
1626982670000|2021-07-22 19:37:50|447.79|445.59|447.79|445.59|447.79|445.59|447.79|445.59|0
1626982690000|2021-07-22 19:38:10|447.61|445.41|447.61|445.41|447.61|445.41|447.61|445.41|0
1626982700000|2021-07-22 19:38:20|447.79|445.59|447.6|445.4|447.79|445.59|447.6|445.4|0
1626982710000|2021-07-22 19:38:30|447.42|445.22|447.6|445.4|447.6|445.4|447.42|445.22|0
1626982720000|2021-07-22 19:38:40|447.79|445.59|447.79|445.59|447.79|445.59|447.79|445.59|0
1626982730000|2021-07-22 19:38:50|447.98|445.78|447.79|445.59|447.98|445.78|447.79|445.59|0
1626982740000|2021-07-22 19:39:00|447.98|445.78|447.79|445.59|447.98|445.78|447.79|445.59|0
1626982750000|2021-07-22 19:39:10|447.98|445.78|447.98|445.78|447.98|445.78|447.98|445.78|0
1626982760000|2021-07-22 19:39:20|447.79|445.59|448.16|445.96|448.16|445.96|447.79|445.59|0
1626982770000|2021-07-22 19:39:30|447.98|445.78|448.16|445.96|448.16|445.96|447.98|445.78|0
1626982780000|2021-07-22 19:39:40|447.98|445.78|447.98|445.78|448.16|445.96|447.98|445.78|0
1626982790000|2021-07-22 19:39:50|448.16|445.96|448.16|445.96|448.16|445.96|447.98|445.78|0
1626982800000|2021-07-22 19:40:00|447.79|445.59|447.98|445.78|447.98|445.78|447.79|445.59|0
1626982810000|2021-07-22 19:40:10|448.16|445.96|447.6|445.4|448.16|445.96|447.6|445.4|0
1626982820000|2021-07-22 19:40:20|447.42|445.22|447.42|445.22|447.42|445.22|447.23|445.03|0
1626982840000|2021-07-22 19:40:40|447.6|445.4|447.42|445.22|447.6|445.4|447.42|445.22|0
1626982850000|2021-07-22 19:40:50|447.6|445.4|447.6|445.4|447.79|445.59|447.6|445.4|0
1626982860000|2021-07-22 19:41:00|447.23|445.03|447.23|445.03|447.23|445.03|447.23|445.03|0
1626982870000|2021-07-22 19:41:10|447.04|444.84|447.23|445.03|447.23|445.03|447.04|444.84|0
1626982880000|2021-07-22 19:41:20|447.42|445.22|447.42|445.22|447.42|445.22|447.23|445.03|0
1626982890000|2021-07-22 19:41:30|447.32|445.12|447.23|445.03|447.32|445.12|447.23|445.03|0
1626982900000|2021-07-22 19:41:40|447.04|444.84|447.23|445.03|447.23|445.03|447.04|444.84|0
1626982910000|2021-07-22 19:41:50|447.04|444.84|447.23|445.03|447.23|445.03|447.04|444.84|0
1626982920000|2021-07-22 19:42:00|447.04|444.84|447.04|444.84|447.23|445.03|447.04|444.84|0
1626982930000|2021-07-22 19:42:10|447.23|445.03|447.23|445.03|447.23|445.03|447.04|444.84|0
1626982940000|2021-07-22 19:42:20|447.04|444.84|447.23|445.03|447.23|445.03|447.04|444.84|0
1626982950000|2021-07-22 19:42:30|447.32|445.12|447.6|445.4|447.6|445.4|447.32|445.12|0
1626982970000|2021-07-22 19:42:50|447.42|445.22|447.42|445.22|447.51|445.31|447.42|445.22|0
1626982980000|2021-07-22 19:43:00|447.23|445.03|447.6|445.4|447.6|445.4|447.23|445.03|0
1626982990000|2021-07-22 19:43:10|447.51|445.31|447.51|445.31|447.51|445.31|447.51|445.31|0
1626983000000|2021-07-22 19:43:20|447.6|445.4|447.6|445.4|447.6|445.4|447.6|445.4|0
1626983010000|2021-07-22 19:43:30|447.79|445.59|447.98|445.78|447.98|445.78|447.79|445.59|0
1626983020000|2021-07-22 19:43:40|448.16|445.96|448.16|445.96|448.16|445.96|448.16|445.96|0
1626983030000|2021-07-22 19:43:50|448.35|446.15|448.16|445.96|448.35|446.15|448.16|445.96|0
1626983040000|2021-07-22 19:44:00|447.98|445.78|447.79|445.59|447.98|445.78|447.79|445.59|0
1626983050000|2021-07-22 19:44:10|447.98|445.78|447.98|445.78|447.98|445.78|447.98|445.78|0
1626983060000|2021-07-22 19:44:20|448.16|445.96|448.16|445.96|448.16|445.96|448.06|445.86|0
1626983070000|2021-07-22 19:44:30|448.35|446.15|448.54|446.34|448.54|446.34|448.35|446.15|0
1626983080000|2021-07-22 19:44:40|448.16|445.96|448.16|445.96|448.25|446.05|448.16|445.96|0
1626983090000|2021-07-22 19:44:50|448.35|446.15|448.35|446.15|448.35|446.15|448.35|446.15|0
1626983100000|2021-07-22 19:45:00|448.53|446.33|448.72|446.52|448.72|446.52|448.53|446.33|0
1626983110000|2021-07-22 19:45:10|448.91|446.71|448.91|446.71|449.1|446.9|448.91|446.71|0
1626983120000|2021-07-22 19:45:20|449|446.8|448.91|446.71|449|446.8|448.91|446.71|0
1626983130000|2021-07-22 19:45:30|448.72|446.52|448.53|446.33|448.72|446.52|448.53|446.33|0
1626983140000|2021-07-22 19:45:40|448.72|446.52|448.72|446.52|448.72|446.52|448.53|446.33|0
1626983150000|2021-07-22 19:45:50|448.53|446.33|448.53|446.33|448.53|446.33|448.53|446.33|0
1626983160000|2021-07-22 19:46:00|448.35|446.15|448.16|445.96|448.35|446.15|448.16|445.96|0
1626983170000|2021-07-22 19:46:10|448.35|446.15|448.53|446.33|448.53|446.33|448.35|446.15|0
1626983180000|2021-07-22 19:46:20|448.72|446.52|448.72|446.52|448.72|446.52|448.72|446.52|0
1626983190000|2021-07-22 19:46:30|448.91|446.71|448.91|446.71|448.91|446.71|448.91|446.71|0
1626983200000|2021-07-22 19:46:40|449.09|446.89|449.28|447.08|449.28|447.08|449.09|446.89|0
1626983210000|2021-07-22 19:46:50|449.47|447.27|449.47|447.27|449.47|447.27|449.47|447.27|0
1626983220000|2021-07-22 19:47:00|449.28|447.08|449.47|447.27|449.47|447.27|449.28|447.08|0
1626983240000|2021-07-22 19:47:20|449.28|447.08|449.28|447.08|449.47|447.27|449.28|447.08|0
1626983250000|2021-07-22 19:47:30|449.47|447.27|449.37|447.17|449.47|447.27|449.28|447.08|0
1626983260000|2021-07-22 19:47:40|449.47|447.27|449.28|447.08|449.47|447.27|449.28|447.08|0
1626983270000|2021-07-22 19:47:50|449.47|447.27|449.84|447.64|449.84|447.64|449.47|447.27|0
1626983280000|2021-07-22 19:48:00|449.47|447.27|449.47|447.27|449.65|447.45|449.47|447.27|0
1626983290000|2021-07-22 19:48:10|449.28|447.08|449.28|447.08|449.28|447.08|449.28|447.08|0
1626983300000|2021-07-22 19:48:20|449.47|447.27|449.47|447.27|449.47|447.27|449.28|447.08|0
1626983310000|2021-07-22 19:48:30|449.65|447.45|449.47|447.27|449.65|447.45|449.47|447.27|0
1626983330000|2021-07-22 19:48:50|449.28|447.08|449.28|447.08|449.28|447.08|449.28|447.08|0
1626983340000|2021-07-22 19:49:00|449.09|446.89|448.91|446.71|449.09|446.89|448.91|446.71|0
1626983350000|2021-07-22 19:49:10|448.72|446.52|448.91|446.71|448.91|446.71|448.72|446.52|0
1626983360000|2021-07-22 19:49:20|449.09|446.89|449.09|446.89|449.09|446.89|448.91|446.71|0
1626983370000|2021-07-22 19:49:30|448.91|446.71|448.91|446.71|449.09|446.89|448.91|446.71|0
1626983380000|2021-07-22 19:49:40|449.09|446.89|449|446.8|449.09|446.89|449|446.8|0
1626983390000|2021-07-22 19:49:50|448.91|446.71|448.72|446.52|448.91|446.71|448.72|446.52|0
1626983400000|2021-07-22 19:50:00|449.28|447.08|449.09|446.89|449.28|447.08|448.91|446.71|0
1626983410000|2021-07-22 19:50:10|448.91|446.71|448.53|446.33|449.09|446.89|448.53|446.33|0
1626983420000|2021-07-22 19:50:20|448.72|446.52|448.91|446.71|448.91|446.71|448.72|446.52|0
1626983430000|2021-07-22 19:50:30|449.09|446.89|448.72|446.52|449.09|446.89|448.72|446.52|0
1626983440000|2021-07-22 19:50:40|448.91|446.71|448.53|446.33|448.91|446.71|448.53|446.33|0
1626983450000|2021-07-22 19:50:50|448.72|446.52|448.53|446.33|448.72|446.52|448.53|446.33|0
1626983460000|2021-07-22 19:51:00|448.62|446.42|448.53|446.33|448.62|446.42|448.44|446.24|0
1626983470000|2021-07-22 19:51:10|448.35|446.15|448.35|446.15|448.35|446.15|448.16|445.96|0
1626983480000|2021-07-22 19:51:20|448.53|446.33|448.53|446.33|448.53|446.33|448.35|446.15|0
1626983490000|2021-07-22 19:51:30|448.72|446.52|448.72|446.52|448.72|446.52|448.53|446.33|0
1626983500000|2021-07-22 19:51:40|448.62|446.42|448.91|446.71|448.91|446.71|448.62|446.42|0
1626983510000|2021-07-22 19:51:50|449.09|446.89|448.72|446.52|449.09|446.89|448.72|446.52|0
1626983520000|2021-07-22 19:52:00|448.53|446.33|448.53|446.33|448.53|446.33|448.43|446.23|0
1626983530000|2021-07-22 19:52:10|448.35|446.15|448.34|446.14|448.35|446.15|448.16|445.96|0
1626983540000|2021-07-22 19:52:20|448.16|445.96|448.53|446.33|448.53|446.33|448.16|445.96|0
1626983550000|2021-07-22 19:52:30|448.34|446.14|448.34|446.14|448.43|446.23|448.34|446.14|0
1626983560000|2021-07-22 19:52:40|448.53|446.33|448.53|446.33|448.53|446.33|448.34|446.14|0
1626983580000|2021-07-22 19:53:00|448.72|446.52|448.9|446.7|448.9|446.7|448.53|446.33|0
1626983600000|2021-07-22 19:53:20|449.09|446.89|448.9|446.7|449.09|446.89|448.9|446.7|0
1626983610000|2021-07-22 19:53:30|449.09|446.89|449.09|446.89|449.09|446.89|449.09|446.89|0
1626983620000|2021-07-22 19:53:40|449.28|447.08|449.28|447.08|449.28|447.08|449.28|447.08|0
1626983630000|2021-07-22 19:53:50|449.09|446.89|448.9|446.7|449.09|446.89|448.9|446.7|0
1626983640000|2021-07-22 19:54:00|449.09|446.89|448.53|446.33|449.09|446.89|448.53|446.33|0
1626983650000|2021-07-22 19:54:10|448.43|446.23|448.53|446.33|448.53|446.33|448.43|446.23|0
1626983660000|2021-07-22 19:54:20|448.34|446.14|448.9|446.7|448.9|446.7|448.34|446.14|0
1626983670000|2021-07-22 19:54:30|448.72|446.52|449.09|446.89|449.09|446.89|448.72|446.52|0
1626983680000|2021-07-22 19:54:40|449.28|447.08|449.09|446.89|449.28|447.08|448.9|446.7|0
1626983690000|2021-07-22 19:54:50|449.28|447.08|449.28|447.08|449.46|447.26|449.28|447.08|0
1626983700000|2021-07-22 19:55:00|449.46|447.26|449.28|447.08|449.46|447.26|449.09|446.89|0
1626983710000|2021-07-22 19:55:10|449.46|447.26|449.65|447.45|449.65|447.45|449.46|447.26|0
1626983720000|2021-07-22 19:55:20|449.84|447.64|449.65|447.45|449.84|447.64|449.46|447.26|0
1626983730000|2021-07-22 19:55:30|449.46|447.26|449.65|447.45|449.65|447.45|449.28|447.08|0
1626983750000|2021-07-22 19:55:50|449.84|447.64|449.46|447.26|449.84|447.64|449.46|447.26|0
1626983760000|2021-07-22 19:56:00|449.65|447.45|450.02|447.82|450.02|447.82|449.65|447.45|0
1626983770000|2021-07-22 19:56:10|450.21|448.01|450.21|448.01|450.21|448.01|450.21|448.01|0
1626983780000|2021-07-22 19:56:20|450.02|447.82|450.21|448.01|450.21|448.01|450.02|447.82|0
1626983790000|2021-07-22 19:56:30|449.84|447.64|450.02|447.82|450.02|447.82|449.84|447.64|0
1626983800000|2021-07-22 19:56:40|449.84|447.64|449.84|447.64|450.02|447.82|449.84|447.64|0
1626983810000|2021-07-22 19:56:50|449.65|447.45|449.65|447.45|449.65|447.45|449.65|447.45|0
1626983820000|2021-07-22 19:57:00|449.46|447.26|449.09|446.89|449.46|447.26|449.09|446.89|0
1626983830000|2021-07-22 19:57:10|449.28|447.08|448.9|446.7|449.28|447.08|448.9|446.7|0
1626983840000|2021-07-22 19:57:20|449.09|446.89|449.09|446.89|449.09|446.89|449.09|446.89|0
1626983850000|2021-07-22 19:57:30|448.9|446.7|449.09|446.89|449.09|446.89|448.9|446.7|0
1626983860000|2021-07-22 19:57:40|449.28|447.08|449.46|447.26|449.46|447.26|449.28|447.08|0
1626983880000|2021-07-22 19:58:00|449.28|447.08|448.9|446.7|449.28|447.08|448.9|446.7|0
1626983900000|2021-07-22 19:58:20|448.72|446.52|448.9|446.7|448.9|446.7|448.72|446.52|0
1626983910000|2021-07-22 19:58:30|449.09|446.89|449.09|446.89|449.28|447.08|449.09|446.89|0
1626983920000|2021-07-22 19:58:40|449.28|447.08|449.28|447.08|449.28|447.08|449.09|446.89|0
1626983930000|2021-07-22 19:58:50|449.46|447.26|449.46|447.26|449.46|447.26|449.46|447.26|0
1626983940000|2021-07-22 19:59:00|449.65|447.45|448.9|446.7|449.65|447.45|448.9|446.7|0
1626983950000|2021-07-22 19:59:10|448.72|446.52|448.72|446.52|448.72|446.52|448.72|446.52|0
1626983960000|2021-07-22 19:59:20|449.09|446.89|449.28|447.08|449.28|447.08|449.09|446.89|0
1626983970000|2021-07-22 19:59:30|449.09|446.89|449.28|447.08|449.46|447.26|449.09|446.89|0
1626983980000|2021-07-22 19:59:40|449.65|447.45|449.28|447.08|449.65|447.45|449.28|447.08|0
1626983990000|2021-07-22 19:59:50|449.84|447.64|450.02|447.82|450.02|447.82|449.84|447.64|0
1626984010000|2021-07-22 20:00:10|450.21|448.01|450.58|448.38|450.58|448.38|450.21|448.01|0
1626984020000|2021-07-22 20:00:20|450.4|448.2|450.77|448.57|450.77|448.57|450.4|448.2|0
1626984030000|2021-07-22 20:00:30|450.58|448.38|450.77|448.57|450.77|448.57|450.58|448.38|0
1626984050000|2021-07-22 20:00:50|450.96|448.76|450.77|448.57|450.96|448.76|450.77|448.57|0
1626984060000|2021-07-22 20:01:00|450.96|448.76|451.14|448.94|451.14|448.94|450.96|448.76|0
1626984070000|2021-07-22 20:01:10|451.33|449.13|451.52|449.32|451.52|449.32|451.14|448.94|0
1626984080000|2021-07-22 20:01:20|451.33|449.13|451.89|449.69|451.89|449.69|451.33|449.13|0
1626984100000|2021-07-22 20:01:40|451.71|449.51|451.89|449.69|451.89|449.69|451.71|449.51|0
1626984110000|2021-07-22 20:01:50|452.08|449.88|451.89|449.69|452.08|449.88|451.89|449.69|0
1626984120000|2021-07-22 20:02:00|452.08|449.88|452.08|449.88|452.08|449.88|451.89|449.69|0
1626984130000|2021-07-22 20:02:10|451.89|449.69|451.89|449.69|451.89|449.69|451.89|449.69|0
1626984150000|2021-07-22 20:02:30|452.08|449.88|451.89|449.69|452.08|449.88|451.89|449.69|0
1626984160000|2021-07-22 20:02:40|452.08|449.88|451.89|449.69|452.08|449.88|451.89|449.69|0
1626984180000|2021-07-22 20:03:00|452.08|449.88|451.89|449.69|452.08|449.88|451.89|449.69|0
1626984240000|2021-07-22 20:04:00|452.08|449.88|451.89|449.69|452.08|449.88|451.89|449.69|0
1626984310000|2021-07-22 20:05:10|452.08|449.88|451.89|449.69|452.08|449.88|451.89|449.69|0
1626984410000|2021-07-22 20:06:50|452.08|449.88|452.08|449.88|452.08|449.88|452.08|449.88|0
1626984440000|2021-07-22 20:07:20|452.27|450.07|452.27|450.07|452.27|450.07|452.27|450.07|0
1626984450000|2021-07-22 20:07:30|452.26|450.06|452.26|450.06|452.26|450.06|452.26|450.06|0
1626984490000|2021-07-22 20:08:10|452.08|449.88|452.08|449.88|452.08|449.88|452.08|449.88|0
1626984620000|2021-07-22 20:10:20|452.26|450.06|452.26|450.06|452.26|450.06|452.26|450.06|0
1626984740000|2021-07-22 20:12:20|452.08|449.88|452.26|450.06|452.26|450.06|452.08|449.88|0
1626984750000|2021-07-22 20:12:30|452.08|449.88|452.26|450.06|452.26|450.06|452.08|449.88|0
1626984760000|2021-07-22 20:12:40|452.08|449.88|452.08|449.88|452.08|449.88|452.08|449.88|0
1626984770000|2021-07-22 20:12:50|452.26|450.06|452.08|449.88|452.26|450.06|452.08|449.88|0
1626984800000|2021-07-22 20:13:20|452.07|449.87|452.07|449.87|452.07|449.87|452.07|449.87|0
1626984880000|2021-07-22 20:14:40|452.26|450.06|452.26|450.06|452.26|450.06|452.26|450.06|0
1626984890000|2021-07-22 20:14:50|452.45|450.25|452.26|450.06|452.45|450.25|452.26|450.06|0
1626984910000|2021-07-22 20:15:10|452.46|449.86|452.46|449.86|452.46|449.86|452.46|449.86|0
1626984940000|2021-07-22 20:15:40|452.65|450.05|452.84|450.24|452.84|450.24|452.65|450.05|0
1626984950000|2021-07-22 20:15:50|453.02|450.42|453.02|450.42|453.02|450.42|453.02|450.42|0
1626984980000|2021-07-22 20:16:20|453.21|450.61|453.21|450.61|453.21|450.61|453.21|450.61|0
1626984990000|2021-07-22 20:16:30|453.4|450.8|453.4|450.8|453.4|450.8|453.4|450.8|0
1626985000000|2021-07-22 20:16:40|453.59|450.99|453.59|450.99|453.59|450.99|453.59|450.99|0
1626985030000|2021-07-22 20:17:10|453.77|451.17|453.77|451.17|453.77|451.17|453.77|451.17|0
1626985070000|2021-07-22 20:17:50|453.58|450.98|453.58|450.98|453.58|450.98|453.58|450.98|0
1626985160000|2021-07-22 20:19:20|453.77|451.17|453.58|450.98|453.77|451.17|453.58|450.98|0
1626985190000|2021-07-22 20:19:50|453.77|451.17|453.77|451.17|453.77|451.17|453.77|451.17|0
1626985230000|2021-07-22 20:20:30|453.96|451.36|453.77|451.17|453.96|451.36|453.77|451.17|0
1626985240000|2021-07-22 20:20:40|453.96|451.36|453.77|451.17|453.96|451.36|453.77|451.17|0
1626985260000|2021-07-22 20:21:00|453.96|451.36|453.96|451.36|453.96|451.36|453.96|451.36|0
1626985310000|2021-07-22 20:21:50|453.77|451.17|453.96|451.36|453.96|451.36|453.77|451.17|0
1626985320000|2021-07-22 20:22:00|454.15|451.55|454.15|451.55|454.15|451.55|454.15|451.55|0
1626985380000|2021-07-22 20:23:00|454.33|451.73|454.33|451.73|454.33|451.73|454.33|451.73|0
1626985400000|2021-07-22 20:23:20|454.52|451.92|454.52|451.92|454.52|451.92|454.52|451.92|0
1626985440000|2021-07-22 20:24:00|454.71|452.11|454.71|452.11|454.71|452.11|454.71|452.11|0
1626985460000|2021-07-22 20:24:20|454.9|452.3|454.9|452.3|454.9|452.3|454.9|452.3|0
1626985470000|2021-07-22 20:24:30|455.08|452.48|455.08|452.48|455.08|452.48|455.08|452.48|0
1626985510000|2021-07-22 20:25:10|454.9|452.3|454.9|452.3|454.9|452.3|454.9|452.3|0
1626985530000|2021-07-22 20:25:30|454.89|452.29|454.89|452.29|454.89|452.29|454.89|452.29|0
1626985540000|2021-07-22 20:25:40|455.08|452.48|455.08|452.48|455.08|452.48|455.08|452.48|0
1626985550000|2021-07-22 20:25:50|454.89|452.29|455.08|452.48|455.08|452.48|454.89|452.29|0
1626985580000|2021-07-22 20:26:20|455.27|452.67|455.27|452.67|455.27|452.67|455.27|452.67|0
1626985590000|2021-07-22 20:26:30|455.46|452.86|455.65|453.05|455.65|453.05|455.46|452.86|0
1626985600000|2021-07-22 20:26:40|455.83|453.23|455.83|453.23|455.83|453.23|455.83|453.23|0
1626985620000|2021-07-22 20:27:00|456.02|453.42|456.02|453.42|456.02|453.42|456.02|453.42|0
1626985630000|2021-07-22 20:27:10|455.83|453.23|455.83|453.23|455.83|453.23|455.83|453.23|0
1626985670000|2021-07-22 20:27:50|455.65|453.05|455.46|452.86|455.65|453.05|455.46|452.86|0
1626985680000|2021-07-22 20:28:00|455.65|453.05|455.65|453.05|455.65|453.05|455.65|453.05|0
1626985700000|2021-07-22 20:28:20|455.64|453.04|455.64|453.04|455.64|453.04|455.64|453.04|0
1626985800000|2021-07-22 20:30:00|455.83|453.23|455.83|453.23|455.83|453.23|455.83|453.23|0
1626985810000|2021-07-22 20:30:10|456.02|453.42|456.02|453.42|456.02|453.42|456.02|453.42|0
1626985830000|2021-07-22 20:30:30|455.83|453.23|455.83|453.23|455.83|453.23|455.83|453.23|0
1626985850000|2021-07-22 20:30:50|455.73|453.13|455.83|453.23|455.83|453.23|455.64|453.04|0
1626985870000|2021-07-22 20:31:10|456.02|453.42|456.02|453.42|456.02|453.42|456.02|453.42|0
1626985910000|2021-07-22 20:31:50|455.83|453.23|455.83|453.23|455.83|453.23|455.83|453.23|0
1626985920000|2021-07-22 20:32:00|455.64|453.04|455.64|453.04|455.64|453.04|455.64|453.04|0
1626985930000|2021-07-22 20:32:10|455.83|453.23|455.83|453.23|455.83|453.23|455.83|453.23|0
1626985940000|2021-07-22 20:32:20|455.64|453.04|455.64|453.04|455.64|453.04|455.64|453.04|0
1626986000000|2021-07-22 20:33:20|455.83|453.23|455.83|453.23|455.83|453.23|455.83|453.23|0
1626986120000|2021-07-22 20:35:20|455.64|453.04|455.83|453.23|455.83|453.23|455.64|453.04|0
1626986140000|2021-07-22 20:35:40|455.64|453.04|455.64|453.04|455.83|453.23|455.64|453.04|0
1626986150000|2021-07-22 20:35:50|455.83|453.23|455.64|453.04|455.83|453.23|455.64|453.04|0
1626986350000|2021-07-22 20:39:10|455.83|453.23|455.83|453.23|455.83|453.23|455.83|453.23|0
1626986390000|2021-07-22 20:39:50|456.02|453.42|456.02|453.42|456.02|453.42|456.02|453.42|0
1626986410000|2021-07-22 20:40:10|456.2|453.6|456.2|453.6|456.2|453.6|456.2|453.6|0
1626986420000|2021-07-22 20:40:20|456.39|453.79|456.39|453.79|456.39|453.79|456.39|453.79|0
1626986430000|2021-07-22 20:40:30|456.58|453.98|456.39|453.79|456.58|453.98|456.39|453.79|0
1626986450000|2021-07-22 20:40:50|456.2|453.6|456.39|453.79|456.39|453.79|456.2|453.6|0
1626986480000|2021-07-22 20:41:20|456.58|453.98|456.58|453.98|456.58|453.98|456.58|453.98|0
1626986510000|2021-07-22 20:41:50|456.39|453.79|456.39|453.79|456.39|453.79|456.39|453.79|0
1626986530000|2021-07-22 20:42:10|456.58|453.98|456.58|453.98|456.58|453.98|456.58|453.98|0
1626986540000|2021-07-22 20:42:20|456.39|453.79|456.39|453.79|456.39|453.79|456.39|453.79|0
1626986550000|2021-07-22 20:42:30|456.58|453.98|456.58|453.98|456.58|453.98|456.58|453.98|0
1626986580000|2021-07-22 20:43:00|456.39|453.79|456.39|453.79|456.39|453.79|456.39|453.79|0
1626986590000|2021-07-22 20:43:10|456.58|453.98|456.58|453.98|456.58|453.98|456.58|453.98|0
1626986600000|2021-07-22 20:43:20|456.39|453.79|456.58|453.98|456.58|453.98|456.39|453.79|0
1626986650000|2021-07-22 20:44:10|456.77|454.17|456.77|454.17|456.77|454.17|456.77|454.17|0
1626986670000|2021-07-22 20:44:30|456.95|454.35|456.95|454.35|456.95|454.35|456.95|454.35|0
1626986700000|2021-07-22 20:45:00|456.77|454.17|456.95|454.35|456.95|454.35|456.77|454.17|0
1626986710000|2021-07-22 20:45:10|456.77|454.17|456.77|454.17|456.77|454.17|456.77|454.17|0
1626986720000|2021-07-22 20:45:20|456.95|454.35|456.95|454.35|456.95|454.35|456.95|454.35|0
1626986730000|2021-07-22 20:45:30|457.14|454.54|457.14|454.54|457.33|454.73|457.14|454.54|0
1626986740000|2021-07-22 20:45:40|457.33|454.73|457.14|454.54|457.33|454.73|457.14|454.54|0
1626986760000|2021-07-22 20:46:00|457.33|454.73|457.52|454.92|457.52|454.92|457.33|454.73|0
1626986770000|2021-07-22 20:46:10|457.33|454.73|458.27|455.67|458.27|455.67|457.33|454.73|0
1626986780000|2021-07-22 20:46:20|458.08|455.48|458.27|455.67|458.27|455.67|458.08|455.48|0
1626986790000|2021-07-22 20:46:30|458.46|455.86|458.65|456.05|458.65|456.05|458.46|455.86|0
1626986800000|2021-07-22 20:46:40|458.46|455.86|458.65|456.05|458.65|456.05|458.46|455.86|0
1626986810000|2021-07-22 20:46:50|458.46|455.86|458.27|455.67|458.46|455.86|458.27|455.67|0
1626986820000|2021-07-22 20:47:00|458.08|455.48|458.08|455.48|458.08|455.48|458.08|455.48|0
1626986840000|2021-07-22 20:47:20|458.27|455.67|458.08|455.48|458.27|455.67|458.08|455.48|0
1626986850000|2021-07-22 20:47:30|457.89|455.29|457.89|455.29|457.89|455.29|457.89|455.29|0
1626986870000|2021-07-22 20:47:50|458.08|455.48|457.89|455.29|458.08|455.48|457.89|455.29|0
1626986880000|2021-07-22 20:48:00|458.08|455.48|458.08|455.48|458.08|455.48|458.08|455.48|0
1626986890000|2021-07-22 20:48:10|458.17|455.57|458.27|455.67|458.27|455.67|458.17|455.57|0
1626986930000|2021-07-22 20:48:50|458.08|455.48|458.08|455.48|458.08|455.48|458.08|455.48|0
1626986940000|2021-07-22 20:49:00|457.89|455.29|457.89|455.29|457.89|455.29|457.89|455.29|0
1626987060000|2021-07-22 20:51:00|458.08|455.48|458.08|455.48|458.08|455.48|458.08|455.48|0
1626987080000|2021-07-22 20:51:20|457.89|455.29|457.89|455.29|457.89|455.29|457.89|455.29|0
1626987110000|2021-07-22 20:51:50|458.08|455.48|458.08|455.48|458.08|455.48|458.08|455.48|0
1626987150000|2021-07-22 20:52:30|457.89|455.29|458.08|455.48|458.08|455.48|457.89|455.29|0
1626987170000|2021-07-22 20:52:50|458.17|455.57|458.27|455.67|458.27|455.67|458.17|455.57|0
1626987180000|2021-07-22 20:53:00|458.46|455.86|458.46|455.86|458.46|455.86|458.46|455.86|0
1626987200000|2021-07-22 20:53:20|458.64|456.04|458.46|455.86|458.64|456.04|458.46|455.86|0
1626987280000|2021-07-22 20:54:40|458.55|455.95|458.64|456.04|458.64|456.04|458.46|455.86|0
1626987300000|2021-07-22 20:55:00|458.45|455.85|458.45|455.85|458.45|455.85|458.45|455.85|0
1626987310000|2021-07-22 20:55:10|458.27|455.67|458.27|455.67|458.27|455.67|458.27|455.67|0
1626987320000|2021-07-22 20:55:20|458.45|455.85|458.45|455.85|458.45|455.85|458.45|455.85|0
1626987340000|2021-07-22 20:55:40|458.64|456.04|458.64|456.04|458.64|456.04|458.64|456.04|0
1626987390000|2021-07-22 20:56:30|458.73|456.13|458.83|456.23|458.83|456.23|458.73|456.13|0
1626987420000|2021-07-22 20:57:00|458.73|456.13|458.73|456.13|458.73|456.13|458.73|456.13|0
1626987430000|2021-07-22 20:57:10|458.64|456.04|458.54|455.94|458.64|456.04|458.54|455.94|0
1626987440000|2021-07-22 20:57:20|458.45|455.85|458.45|455.85|458.45|455.85|458.45|455.85|0
1626987450000|2021-07-22 20:57:30|458.27|455.67|458.27|455.67|458.27|455.67|458.27|455.67|0
1626987500000|2021-07-22 20:58:20|458.36|455.76|458.27|455.67|458.36|455.76|458.27|455.67|0
1626987510000|2021-07-22 20:58:30|458.26|455.66|458.26|455.66|458.26|455.66|458.26|455.66|0
1626987540000|2021-07-22 20:59:00|458.45|455.85|458.45|455.85|458.45|455.85|458.45|455.85|0
1626987550000|2021-07-22 20:59:10|458.26|455.66|458.26|455.66|458.26|455.66|458.26|455.66|0
1626987570000|2021-07-22 20:59:30|458.45|455.85|458.45|455.85|458.45|455.85|458.45|455.85|0
1626987580000|2021-07-22 20:59:40|458.54|455.94|458.64|456.04|458.64|456.04|458.54|455.94|0
1626987590000|2021-07-22 20:59:50|458.54|455.94|458.6|456|458.73|456.13|458.54|455.94|0
1626987600000|2021-07-22 21:00:00|458.54|455.94|458.54|455.94|458.54|455.94|458.54|455.94|0
1626987610000|2021-07-22 21:00:10|458.52|455.92|458.52|455.92|458.52|455.92|458.52|455.92|0
1626987620000|2021-07-22 21:00:20|458.46|455.86|458.46|455.86|458.46|455.86|458.46|455.86|0
1626987660000|2021-07-22 21:01:00|458.54|455.94|458.63|456.03|458.63|456.03|458.54|455.94|0
1626987680000|2021-07-22 21:01:20|458.49|455.89|458.41|455.81|458.49|455.89|458.41|455.81|0
1626987690000|2021-07-22 21:01:30|458.44|455.84|458.35|455.75|458.44|455.84|458.32|455.72|0
1626987720000|2021-07-22 21:02:00|458.3|455.7|458.49|455.89|458.49|455.89|458.3|455.7|0
1626987730000|2021-07-22 21:02:10|458.44|455.84|458.44|455.84|458.44|455.84|458.44|455.84|0
1626987740000|2021-07-22 21:02:20|458.41|455.81|458.41|455.81|458.41|455.81|458.41|455.81|0
1626987750000|2021-07-22 21:02:30|458.27|455.67|458.27|455.67|458.27|455.67|458.27|455.67|0
1626987870000|2021-07-22 21:04:30|458.35|455.75|458.35|455.75|458.35|455.75|458.35|455.75|0
1626987890000|2021-07-22 21:04:50|458.32|455.72|458.32|455.72|458.32|455.72|458.32|455.72|0
1626987900000|2021-07-22 21:05:00|458.3|455.7|458.3|455.7|458.3|455.7|458.3|455.7|0
1626987910000|2021-07-22 21:05:10|458.35|455.75|458.35|455.75|458.35|455.75|458.35|455.75|0
1626987920000|2021-07-22 21:05:20|458.3|455.7|458.41|455.81|458.41|455.81|458.3|455.7|0
1626987930000|2021-07-22 21:05:30|458.4|455.8|458.4|455.8|458.4|455.8|458.4|455.8|0
1626987950000|2021-07-22 21:05:50|458.32|455.72|458.32|455.72|458.32|455.72|458.32|455.72|0
1626987970000|2021-07-22 21:06:10|458.13|455.53|458.13|455.53|458.13|455.53|458.13|455.53|0
1626987980000|2021-07-22 21:06:20|458.16|455.56|458.13|455.53|458.16|455.56|458.13|455.53|0
1626987990000|2021-07-22 21:06:30|458.16|455.56|458.16|455.56|458.16|455.56|458.16|455.56|0
1626988000000|2021-07-22 21:06:40|458.19|455.59|458.19|455.59|458.19|455.59|458.19|455.59|0
1626988030000|2021-07-22 21:07:10|458.3|455.7|458.3|455.7|458.3|455.7|458.3|455.7|0
1626988130000|2021-07-22 21:08:50|458.32|455.72|458.32|455.72|458.32|455.72|458.32|455.72|0
1626988140000|2021-07-22 21:09:00|458.3|455.7|458.3|455.7|458.3|455.7|458.3|455.7|0
1626988160000|2021-07-22 21:09:20|458.52|455.92|458.52|455.92|458.52|455.92|458.52|455.92|0
1626988170000|2021-07-22 21:09:30|458.6|456|458.6|456|458.6|456|458.6|456|0
1626988230000|2021-07-22 21:10:30|458.95|456.35|458.95|456.35|458.95|456.35|458.95|456.35|0
1626988280000|2021-07-22 21:11:20|458.94|456.34|458.94|456.34|458.94|456.34|458.94|456.34|0
1626988290000|2021-07-22 21:11:30|458.89|456.29|458.89|456.29|458.89|456.29|458.89|456.29|0
1626988300000|2021-07-22 21:11:40|459.03|456.43|459.03|456.43|459.03|456.43|459.03|456.43|0
1626988320000|2021-07-22 21:12:00|459.11|456.51|459.11|456.51|459.11|456.51|459.11|456.51|0
1626988330000|2021-07-22 21:12:10|459.09|456.49|459|456.4|459.09|456.49|459|456.4|0
1626988380000|2021-07-22 21:13:00|458.92|456.32|458.92|456.32|458.92|456.32|458.92|456.32|0
1626988400000|2021-07-22 21:13:20|458.84|456.24|458.84|456.24|458.84|456.24|458.84|456.24|0
1626988410000|2021-07-22 21:13:30|458.89|456.29|458.89|456.29|458.89|456.29|458.89|456.29|0
1626988480000|2021-07-22 21:14:40|458.97|456.37|458.97|456.37|458.97|456.37|458.97|456.37|0
1626988490000|2021-07-22 21:14:50|458.57|455.97|458.57|455.97|458.57|455.97|458.57|455.97|0
1626988500000|2021-07-22 21:15:00|458.79|456.19|458.79|456.19|458.79|456.19|458.79|456.19|0
1626988510000|2021-07-22 21:15:10|458.78|456.18|458.78|456.18|458.78|456.18|458.78|456.18|0
1626988550000|2021-07-22 21:15:50|458.84|456.24|458.84|456.24|458.84|456.24|458.84|456.24|0
1626988560000|2021-07-22 21:16:00|458.72|456.12|458.7|456.1|458.72|456.12|458.7|456.1|0
1626988580000|2021-07-22 21:16:20|458.62|456.02|458.51|455.91|458.62|456.02|458.51|455.91|0
1626988600000|2021-07-22 21:16:40|458.57|455.97|458.57|455.97|458.57|455.97|458.57|455.97|0
1626988610000|2021-07-22 21:16:50|458.68|456.08|458.68|456.08|458.68|456.08|458.68|456.08|0
1626988650000|2021-07-22 21:17:30|458.7|456.1|458.7|456.1|458.7|456.1|458.7|456.1|0
1626988730000|2021-07-22 21:18:50|458.72|456.12|458.72|456.12|458.72|456.12|458.72|456.12|0
1626988760000|2021-07-22 21:19:20|458.75|456.15|458.75|456.15|458.75|456.15|458.75|456.15|0
1626988840000|2021-07-22 21:20:40|458.84|456.24|458.84|456.24|458.84|456.24|458.84|456.24|0
1626988860000|2021-07-22 21:21:00|458.68|456.08|458.68|456.08|458.68|456.08|458.68|456.08|0
1626988870000|2021-07-22 21:21:10|458.8|456.2|458.78|456.18|458.8|456.2|458.78|456.18|0
1626988880000|2021-07-22 21:21:20|458.8|456.2|458.8|456.2|458.8|456.2|458.8|456.2|0
1626988930000|2021-07-22 21:22:10|458.94|456.34|458.94|456.34|458.94|456.34|458.94|456.34|0
1626988940000|2021-07-22 21:22:20|458.97|456.37|458.97|456.37|458.97|456.37|458.97|456.37|0
1626989000000|2021-07-22 21:23:20|458.94|456.34|458.94|456.34|458.94|456.34|458.94|456.34|0
1626989030000|2021-07-22 21:23:50|458.75|456.15|458.75|456.15|458.75|456.15|458.75|456.15|0
1626989100000|2021-07-22 21:25:00|458.83|456.23|458.83|456.23|458.83|456.23|458.83|456.23|0
1626989110000|2021-07-22 21:25:10|458.89|456.29|458.89|456.29|458.89|456.29|458.89|456.29|0
1626989140000|2021-07-22 21:25:40|458.8|456.2|458.8|456.2|458.8|456.2|458.8|456.2|0
1626989190000|2021-07-22 21:26:30|458.78|456.18|458.78|456.18|458.78|456.18|458.78|456.18|0
1626989260000|2021-07-22 21:27:40|458.8|456.2|458.8|456.2|458.8|456.2|458.8|456.2|0
1626989270000|2021-07-22 21:27:50|458.94|456.34|458.97|456.37|459.08|456.48|458.8|456.2|0
1626989280000|2021-07-22 21:28:00|459.1|456.5|459|456.4|459.1|456.5|459|456.4|0
1626989330000|2021-07-22 21:28:50|458.94|456.34|458.94|456.34|458.94|456.34|458.94|456.34|0
1626989340000|2021-07-22 21:29:00|458.97|456.37|458.97|456.37|458.97|456.37|458.97|456.37|0
1626989450000|2021-07-22 21:30:50|458.69|456.09|458.69|456.09|458.69|456.09|458.67|456.07|0
1626989460000|2021-07-22 21:31:00|458.67|456.07|458.67|456.07|458.67|456.07|458.67|456.07|0
1626989470000|2021-07-22 21:31:10|458.64|456.04|458.64|456.04|458.64|456.04|458.64|456.04|0
1626989490000|2021-07-22 21:31:30|458.67|456.07|458.67|456.07|458.67|456.07|458.67|456.07|0
1626989620000|2021-07-22 21:33:40|458.8|456.2|458.8|456.2|458.8|456.2|458.8|456.2|0
1626989650000|2021-07-22 21:34:10|458.72|456.12|458.72|456.12|458.72|456.12|458.72|456.12|0
1626989660000|2021-07-22 21:34:20|458.78|456.18|458.78|456.18|458.78|456.18|458.78|456.18|0
1626989680000|2021-07-22 21:34:40|458.8|456.2|458.8|456.2|458.8|456.2|458.8|456.2|0
1626989740000|2021-07-22 21:35:40|458.83|456.23|458.83|456.23|458.83|456.23|458.83|456.23|0
1626989750000|2021-07-22 21:35:50|458.69|456.09|458.69|456.09|458.69|456.09|458.69|456.09|0
1626989790000|2021-07-22 21:36:30|458.67|456.07|458.78|456.18|458.78|456.18|458.67|456.07|0
1626989830000|2021-07-22 21:37:10|458.77|456.17|458.77|456.17|458.77|456.17|458.77|456.17|0
1626989930000|2021-07-22 21:38:50|458.8|456.2|458.8|456.2|458.8|456.2|458.8|456.2|0
1626989940000|2021-07-22 21:39:00|458.77|456.17|458.77|456.17|458.77|456.17|458.77|456.17|0
1626989950000|2021-07-22 21:39:10|458.74|456.14|458.74|456.14|458.74|456.14|458.74|456.14|0
1626990030000|2021-07-22 21:40:30|458.67|456.07|458.67|456.07|458.67|456.07|458.67|456.07|0
1626990040000|2021-07-22 21:40:40|458.69|456.09|458.69|456.09|458.69|456.09|458.69|456.09|0
1626990060000|2021-07-22 21:41:00|458.67|456.07|458.67|456.07|458.67|456.07|458.67|456.07|0
1626990100000|2021-07-22 21:41:40|458.64|456.04|458.64|456.04|458.64|456.04|458.64|456.04|0
1626990140000|2021-07-22 21:42:20|458.61|456.01|458.61|456.01|458.61|456.01|458.61|456.01|0
1626990210000|2021-07-22 21:43:30|458.55|455.95|458.55|455.95|458.55|455.95|458.55|455.95|0
1626990250000|2021-07-22 21:44:10|458.52|455.92|458.52|455.92|458.52|455.92|458.52|455.92|0
1626990260000|2021-07-22 21:44:20|458.61|456.01|458.61|456.01|458.61|456.01|458.61|456.01|0
1626990280000|2021-07-22 21:44:40|458.67|456.07|458.61|456.01|458.67|456.07|458.61|456.01|0
1626990290000|2021-07-22 21:44:50|458.69|456.09|458.69|456.09|458.69|456.09|458.69|456.09|0
1626990340000|2021-07-22 21:45:40|458.71|456.11|458.71|456.11|458.71|456.11|458.71|456.11|0
1626990350000|2021-07-22 21:45:50|458.74|456.14|458.74|456.14|458.74|456.14|458.74|456.14|0
1626990420000|2021-07-22 21:47:00|458.71|456.11|458.71|456.11|458.71|456.11|458.71|456.11|0
1626990440000|2021-07-22 21:47:20|458.77|456.17|458.77|456.17|458.77|456.17|458.77|456.17|0
1626990530000|2021-07-22 21:48:50|458.47|455.87|458.47|455.87|458.47|455.87|458.47|455.87|0
1626990550000|2021-07-22 21:49:10|458.3|455.7|458.3|455.7|458.3|455.7|458.3|455.7|0
1626990570000|2021-07-22 21:49:30|458.36|455.76|458.36|455.76|458.36|455.76|458.36|455.76|0
1626990580000|2021-07-22 21:49:40|458.25|455.65|458.25|455.65|458.25|455.65|458.25|455.65|0
1626990610000|2021-07-22 21:50:10|458.22|455.62|458.22|455.62|458.22|455.62|458.22|455.62|0
1626990680000|2021-07-22 21:51:20|458.25|455.65|458.25|455.65|458.25|455.65|458.25|455.65|0
1626990730000|2021-07-22 21:52:10|458.28|455.68|458.38|455.78|458.38|455.78|458.28|455.68|0
1626990760000|2021-07-22 21:52:40|458.36|455.76|458.36|455.76|458.36|455.76|458.36|455.76|0
1626990770000|2021-07-22 21:52:50|458.28|455.68|458.28|455.68|458.28|455.68|458.28|455.68|0
1626990850000|2021-07-22 21:54:10|458.25|455.65|458.22|455.62|458.25|455.65|458.19|455.59|0
1626990980000|2021-07-22 21:56:20|458.19|455.59|458.19|455.59|458.19|455.59|458.19|455.59|0
1626991000000|2021-07-22 21:56:40|458.13|455.53|458.13|455.53|458.13|455.53|458.13|455.53|0
1626991010000|2021-07-22 21:56:50|458.08|455.48|458.13|455.53|458.13|455.53|458.08|455.48|0
1626991020000|2021-07-22 21:57:00|458.11|455.51|458.11|455.51|458.11|455.51|458.11|455.51|0
1626991030000|2021-07-22 21:57:10|458.13|455.53|458.13|455.53|458.13|455.53|458.13|455.53|0
1626991070000|2021-07-22 21:57:50|458.11|455.51|458.11|455.51|458.11|455.51|458.11|455.51|0
1626991080000|2021-07-22 21:58:00|458.08|455.48|458.08|455.48|458.08|455.48|458.08|455.48|0
1626991090000|2021-07-22 21:58:10|458.11|455.51|458.11|455.51|458.11|455.51|458.11|455.51|0
1626991110000|2021-07-22 21:58:30|458.13|455.53|458.16|455.56|458.16|455.56|458.13|455.53|0
1626991120000|2021-07-22 21:58:40|458.13|455.53|458.38|455.78|458.38|455.78|458.13|455.53|0
1626991130000|2021-07-22 21:58:50|458.36|455.76|458.3|455.7|458.36|455.76|458.3|455.7|0
1626991140000|2021-07-22 21:59:00|458.4|455.8|458.4|455.8|458.4|455.8|458.4|455.8|0
1626991160000|2021-07-22 21:59:20|458.43|455.83|458.43|455.83|458.43|455.83|458.43|455.83|0
1626991170000|2021-07-22 21:59:30|458.4|455.8|458.43|455.83|458.43|455.83|458.4|455.8|0
1626991200000|2021-07-22 22:00:00|458.89|456.29|458.33|455.73|458.89|456.29|458.33|455.73|0
1626991210000|2021-07-22 22:00:10|458.43|455.83|458.24|455.64|458.43|455.83|458.24|455.64|0
1626991220000|2021-07-22 22:00:20|458.43|455.83|458.43|455.83|458.43|455.83|458.43|455.83|0
1626991230000|2021-07-22 22:00:30|458.24|455.64|458.24|455.64|458.24|455.64|458.24|455.64|0
1626991240000|2021-07-22 22:00:40|458.14|455.54|458.14|455.54|458.14|455.54|458.14|455.54|0
1626991250000|2021-07-22 22:00:50|458.43|455.83|458.43|455.83|458.43|455.83|458.43|455.83|0
1626991260000|2021-07-22 22:01:00|458.61|456.01|458.61|456.01|458.61|456.01|458.61|456.01|0
1626991270000|2021-07-22 22:01:10|458.8|456.2|458.8|456.2|458.8|456.2|458.8|456.2|0
1626991280000|2021-07-22 22:01:20|458.61|456.01|458.8|456.2|458.8|456.2|458.61|456.01|0
1626991300000|2021-07-22 22:01:40|458.61|456.01|458.61|456.01|458.61|456.01|458.61|456.01|0
1626991310000|2021-07-22 22:01:50|458.7|456.1|458.61|456.01|458.7|456.1|458.61|456.01|0
1626991370000|2021-07-22 22:02:50|458.42|455.82|458.42|455.82|458.42|455.82|458.42|455.82|0
1626991380000|2021-07-22 22:03:00|458.61|456.01|458.51|455.91|458.61|456.01|458.51|455.91|0
1626991390000|2021-07-22 22:03:10|458.42|455.82|458.42|455.82|458.42|455.82|458.42|455.82|0
1626991500000|2021-07-22 22:05:00|458.61|456.01|458.42|455.82|458.61|456.01|458.42|455.82|0
1626991510000|2021-07-22 22:05:10|458.23|455.63|458.23|455.63|458.23|455.63|458.23|455.63|0
1626991520000|2021-07-22 22:05:20|458.05|455.45|458.05|455.45|458.05|455.45|458.05|455.45|0
1626991530000|2021-07-22 22:05:30|458.14|455.54|458.05|455.45|458.23|455.63|458.05|455.45|0
1626991620000|2021-07-22 22:07:00|457.86|455.26|457.86|455.26|457.86|455.26|457.86|455.26|0
1626991630000|2021-07-22 22:07:10|458.05|455.45|458.05|455.45|458.05|455.45|458.05|455.45|0
1626991690000|2021-07-22 22:08:10|457.95|455.35|457.86|455.26|457.95|455.35|457.86|455.26|0
1626991900000|2021-07-22 22:11:40|458.04|455.44|458.04|455.44|458.04|455.44|458.04|455.44|0
1626991910000|2021-07-22 22:11:50|458.23|455.63|458.23|455.63|458.23|455.63|458.23|455.63|0
1626991920000|2021-07-22 22:12:00|458.04|455.44|458.04|455.44|458.04|455.44|458.04|455.44|0
1626991940000|2021-07-22 22:12:20|457.85|455.25|457.85|455.25|457.85|455.25|457.85|455.25|0
1626991970000|2021-07-22 22:12:50|457.76|455.16|457.85|455.25|457.85|455.25|457.67|455.07|0
1626992130000|2021-07-22 22:15:30|458.04|455.44|458.23|455.63|458.23|455.63|458.04|455.44|0
1626992140000|2021-07-22 22:15:40|458.04|455.44|458.04|455.44|458.04|455.44|458.04|455.44|0
1626992160000|2021-07-22 22:16:00|458.23|455.63|458.04|455.44|458.23|455.63|458.04|455.44|0
1626992200000|2021-07-22 22:16:40|458.13|455.53|458.04|455.44|458.13|455.53|458.04|455.44|0
1626992210000|2021-07-22 22:16:50|458.13|455.53|458.04|455.44|458.13|455.53|458.04|455.44|0
1626992270000|2021-07-22 22:17:50|457.85|455.25|457.85|455.25|457.85|455.25|457.85|455.25|0
1626992290000|2021-07-22 22:18:10|457.75|455.15|457.85|455.25|457.85|455.25|457.75|455.15|0
1626992340000|2021-07-22 22:19:00|457.75|455.15|457.75|455.15|457.75|455.15|457.75|455.15|0
1626992350000|2021-07-22 22:19:10|457.85|455.25|457.85|455.25|457.85|455.25|457.85|455.25|0
1626992360000|2021-07-22 22:19:20|457.66|455.06|457.66|455.06|457.66|455.06|457.66|455.06|0
1626992370000|2021-07-22 22:19:30|457.85|455.25|457.85|455.25|457.85|455.25|457.85|455.25|0
1626992400000|2021-07-22 22:20:00|457.66|455.06|457.85|455.25|457.85|455.25|457.66|455.06|0
1626992500000|2021-07-22 22:21:40|458.04|455.44|458.04|455.44|458.04|455.44|458.04|455.44|0
1626992520000|2021-07-22 22:22:00|457.85|455.25|457.85|455.25|457.85|455.25|457.85|455.25|0
1626992540000|2021-07-22 22:22:20|458.04|455.44|458.04|455.44|458.04|455.44|458.04|455.44|0
1626992600000|2021-07-22 22:23:20|457.94|455.34|457.85|455.25|457.94|455.34|457.85|455.25|0
1626992710000|2021-07-22 22:25:10|457.66|455.06|457.47|454.87|457.66|455.06|457.47|454.87|0
1626992720000|2021-07-22 22:25:20|457.66|455.06|457.66|455.06|457.66|455.06|457.66|455.06|0
1626992740000|2021-07-22 22:25:40|457.56|454.96|457.47|454.87|457.56|454.96|457.47|454.87|0
1626992820000|2021-07-22 22:27:00|457.66|455.06|457.56|454.96|457.66|455.06|457.56|454.96|0
1626992830000|2021-07-22 22:27:10|457.66|455.06|457.66|455.06|457.66|455.06|457.66|455.06|0
1626992860000|2021-07-22 22:27:40|457.47|454.87|457.66|455.06|457.66|455.06|457.47|454.87|0
1626992870000|2021-07-22 22:27:50|457.56|454.96|457.66|455.06|457.66|455.06|457.56|454.96|0
1626992880000|2021-07-22 22:28:00|457.47|454.87|457.47|454.87|457.47|454.87|457.47|454.87|0
1626992900000|2021-07-22 22:28:20|457.56|454.96|457.47|454.87|457.66|455.06|457.47|454.87|0
1626992930000|2021-07-22 22:28:50|457.37|454.77|457.47|454.87|457.47|454.87|457.37|454.77|0
1626992960000|2021-07-22 22:29:20|457.28|454.68|457.47|454.87|457.47|454.87|457.28|454.68|0
1626992990000|2021-07-22 22:29:50|457.28|454.68|457.28|454.68|457.28|454.68|457.28|454.68|0
1626993000000|2021-07-22 22:30:00|457.47|454.87|457.47|454.87|457.47|454.87|457.47|454.87|0
1626993010000|2021-07-22 22:30:10|457.28|454.68|457.28|454.68|457.28|454.68|457.28|454.68|0
1626993060000|2021-07-22 22:31:00|457.47|454.87|457.47|454.87|457.47|454.87|457.47|454.87|0
1626993120000|2021-07-22 22:32:00|457.56|454.96|457.47|454.87|457.56|454.96|457.47|454.87|0
1626993150000|2021-07-22 22:32:30|457.37|454.77|457.28|454.68|457.37|454.77|457.28|454.68|0
1626993170000|2021-07-22 22:32:50|457.09|454.49|457.09|454.49|457.09|454.49|457.09|454.49|0
1626993240000|2021-07-22 22:34:00|457.28|454.68|457.47|454.87|457.47|454.87|457.28|454.68|0
1626993310000|2021-07-22 22:35:10|457.37|454.77|457.28|454.68|457.37|454.77|457.28|454.68|0
1626993330000|2021-07-22 22:35:30|457.47|454.87|457.47|454.87|457.47|454.87|457.47|454.87|0
1626993460000|2021-07-22 22:37:40|457.56|454.96|457.66|455.06|457.66|455.06|457.56|454.96|0
1626993470000|2021-07-22 22:37:50|457.65|455.05|457.65|455.05|457.65|455.05|457.65|455.05|0
1626993490000|2021-07-22 22:38:10|457.47|454.87|457.37|454.77|457.47|454.87|457.37|454.77|0
1626993500000|2021-07-22 22:38:20|457.47|454.87|457.28|454.68|457.47|454.87|457.28|454.68|0
1626993590000|2021-07-22 22:39:50|457.18|454.58|457.09|454.49|457.18|454.58|457.09|454.49|0
1626993680000|2021-07-22 22:41:20|456.9|454.3|456.9|454.3|456.9|454.3|456.9|454.3|0
1626993790000|2021-07-22 22:43:10|457.09|454.49|457.09|454.49|457.09|454.49|457.09|454.49|0
1626993860000|2021-07-22 22:44:20|457.28|454.68|457.28|454.68|457.28|454.68|457.18|454.58|0
1626993940000|2021-07-22 22:45:40|457.46|454.86|457.46|454.86|457.46|454.86|457.46|454.86|0
1626994000000|2021-07-22 22:46:40|457.27|454.67|457.27|454.67|457.27|454.67|457.27|454.67|0
1626994020000|2021-07-22 22:47:00|457.46|454.86|457.46|454.86|457.46|454.86|457.46|454.86|0
1626994040000|2021-07-22 22:47:20|457.36|454.76|457.36|454.76|457.36|454.76|457.36|454.76|0
1626994050000|2021-07-22 22:47:30|457.27|454.67|457.27|454.67|457.27|454.67|457.27|454.67|0
1626994060000|2021-07-22 22:47:40|457.09|454.49|457.09|454.49|457.09|454.49|457.09|454.49|0
1626994180000|2021-07-22 22:49:40|457.08|454.48|457.08|454.48|457.08|454.48|457.08|454.48|0
1626994240000|2021-07-22 22:50:40|457.27|454.67|457.27|454.67|457.27|454.67|457.27|454.67|0
1626994260000|2021-07-22 22:51:00|457.36|454.76|457.46|454.86|457.46|454.86|457.36|454.76|0
1626994280000|2021-07-22 22:51:20|457.36|454.76|457.46|454.86|457.46|454.86|457.36|454.76|0
1626994290000|2021-07-22 22:51:30|457.36|454.76|457.46|454.86|457.46|454.86|457.36|454.76|0
1626994300000|2021-07-22 22:51:40|457.27|454.67|457.27|454.67|457.27|454.67|457.27|454.67|0
1626994430000|2021-07-22 22:53:50|457.36|454.76|457.36|454.76|457.36|454.76|457.36|454.76|0
1626994440000|2021-07-22 22:54:00|457.46|454.86|457.46|454.86|457.55|454.95|457.46|454.86|0
1626994630000|2021-07-22 22:57:10|457.65|455.05|457.65|455.05|457.65|455.05|457.65|455.05|0
1626994710000|2021-07-22 22:58:30|457.46|454.86|457.46|454.86|457.46|454.86|457.46|454.86|0
1626994810000|2021-07-22 23:00:10|457.55|454.95|457.64|455.04|457.64|455.04|457.55|454.95|0
1626994850000|2021-07-22 23:00:50|457.46|454.86|457.46|454.86|457.46|454.86|457.46|454.86|0
1626994970000|2021-07-22 23:02:50|457.64|455.04|457.64|455.04|457.64|455.04|457.64|455.04|0
1626995110000|2021-07-22 23:05:10|457.83|455.23|458.02|455.42|458.02|455.42|457.83|455.23|0
1626995140000|2021-07-22 23:05:40|458.21|455.61|458.21|455.61|458.21|455.61|458.21|455.61|0
1626995160000|2021-07-22 23:06:00|458.3|455.7|458.4|455.8|458.4|455.8|458.3|455.7|0
1626995180000|2021-07-22 23:06:20|458.21|455.61|458.21|455.61|458.21|455.61|458.21|455.61|0
1626995200000|2021-07-22 23:06:40|458.02|455.42|458.02|455.42|458.02|455.42|458.02|455.42|0
1626995230000|2021-07-22 23:07:10|457.83|455.23|457.83|455.23|457.83|455.23|457.83|455.23|0
1626995250000|2021-07-22 23:07:30|457.64|455.04|457.64|455.04|457.64|455.04|457.64|455.04|0
1626995280000|2021-07-22 23:08:00|457.73|455.13|457.83|455.23|457.83|455.23|457.73|455.13|0
1626995330000|2021-07-22 23:08:50|457.73|455.13|457.83|455.23|457.83|455.23|457.73|455.13|0
1626995340000|2021-07-22 23:09:00|457.64|455.04|457.64|455.04|457.64|455.04|457.64|455.04|0
1626995350000|2021-07-22 23:09:10|457.83|455.23|457.83|455.23|457.83|455.23|457.83|455.23|0
1626995370000|2021-07-22 23:09:30|457.64|455.04|457.64|455.04|457.64|455.04|457.64|455.04|0
1626995420000|2021-07-22 23:10:20|457.45|454.85|457.45|454.85|457.45|454.85|457.45|454.85|0
1626995520000|2021-07-22 23:12:00|457.54|454.94|457.54|454.94|457.54|454.94|457.54|454.94|0
1626995530000|2021-07-22 23:12:10|457.45|454.85|457.45|454.85|457.54|454.94|457.45|454.85|0
1626995550000|2021-07-22 23:12:30|457.54|454.94|457.64|455.04|457.64|455.04|457.54|454.94|0
1626995570000|2021-07-22 23:12:50|457.45|454.85|457.45|454.85|457.45|454.85|457.45|454.85|0
1626995590000|2021-07-22 23:13:10|457.64|455.04|457.64|455.04|457.64|455.04|457.64|455.04|0
1626995630000|2021-07-22 23:13:50|457.45|454.85|457.45|454.85|457.45|454.85|457.45|454.85|0
1626995690000|2021-07-22 23:14:50|457.64|455.04|457.64|455.04|457.64|455.04|457.64|455.04|0
1626995700000|2021-07-22 23:15:00|457.45|454.85|457.64|455.04|457.64|455.04|457.45|454.85|0
1626995920000|2021-07-22 23:18:40|457.45|454.85|457.45|454.85|457.45|454.85|457.45|454.85|0
1626996100000|2021-07-22 23:21:40|457.26|454.66|457.07|454.47|457.26|454.66|457.07|454.47|0
1626996140000|2021-07-22 23:22:20|457.26|454.66|457.26|454.66|457.26|454.66|457.26|454.66|0
1626996150000|2021-07-22 23:22:30|457.16|454.56|457.16|454.56|457.16|454.56|457.16|454.56|0
1626996160000|2021-07-22 23:22:40|457.07|454.47|457.07|454.47|457.07|454.47|457.07|454.47|0
1626996190000|2021-07-22 23:23:10|457.45|454.85|457.45|454.85|457.45|454.85|457.45|454.85|0
1626996240000|2021-07-22 23:24:00|457.63|455.03|457.63|455.03|457.63|455.03|457.63|455.03|0
1626996300000|2021-07-22 23:25:00|457.54|454.94|457.63|455.03|457.63|455.03|457.54|454.94|0
1626996340000|2021-07-22 23:25:40|457.45|454.85|457.45|454.85|457.45|454.85|457.45|454.85|0
1626996350000|2021-07-22 23:25:50|457.44|454.84|457.44|454.84|457.44|454.84|457.44|454.84|0
1626996420000|2021-07-22 23:27:00|457.63|455.03|457.63|455.03|457.63|455.03|457.63|455.03|0
1626996430000|2021-07-22 23:27:10|457.44|454.84|457.44|454.84|457.44|454.84|457.44|454.84|0
1626996440000|2021-07-22 23:27:20|457.53|454.93|457.53|454.93|457.53|454.93|457.53|454.93|0
1626996480000|2021-07-22 23:28:00|457.63|455.03|457.63|455.03|457.63|455.03|457.63|455.03|0
1626996600000|2021-07-22 23:30:00|457.53|454.93|457.44|454.84|457.53|454.93|457.44|454.84|0
1626996620000|2021-07-22 23:30:20|457.25|454.65|457.25|454.65|457.25|454.65|457.25|454.65|0
1626996700000|2021-07-22 23:31:40|457.44|454.84|457.44|454.84|457.44|454.84|457.34|454.74|0
1626996740000|2021-07-22 23:32:20|457.63|455.03|457.63|455.03|457.63|455.03|457.63|455.03|0
1626996750000|2021-07-22 23:32:30|457.44|454.84|457.44|454.84|457.44|454.84|457.44|454.84|0
1626996820000|2021-07-22 23:33:40|457.25|454.65|457.25|454.65|457.25|454.65|457.25|454.65|0
1626996870000|2021-07-22 23:34:30|457.06|454.46|457.06|454.46|457.06|454.46|457.06|454.46|0
1626996880000|2021-07-22 23:34:40|457.25|454.65|457.25|454.65|457.25|454.65|457.25|454.65|0
1626996890000|2021-07-22 23:34:50|457.06|454.46|457.06|454.46|457.06|454.46|457.06|454.46|0
1626996920000|2021-07-22 23:35:20|457.25|454.65|457.25|454.65|457.25|454.65|457.25|454.65|0
1626997080000|2021-07-22 23:38:00|457.06|454.46|457.06|454.46|457.06|454.46|457.06|454.46|0
1626997090000|2021-07-22 23:38:10|457.25|454.65|457.25|454.65|457.25|454.65|457.25|454.65|0
1626997340000|2021-07-22 23:42:20|457.06|454.46|457.06|454.46|457.06|454.46|457.06|454.46|0
1626997460000|2021-07-22 23:44:20|457.25|454.65|457.25|454.65|457.25|454.65|457.25|454.65|0
1626997490000|2021-07-22 23:44:50|457.06|454.46|457.06|454.46|457.06|454.46|457.06|454.46|0
1626997600000|2021-07-22 23:46:40|457.15|454.55|457.15|454.55|457.15|454.55|457.15|454.55|0
1626997610000|2021-07-22 23:46:50|457.25|454.65|457.25|454.65|457.25|454.65|457.25|454.65|0
1626997630000|2021-07-22 23:47:10|457.44|454.84|457.25|454.65|457.44|454.84|457.25|454.65|0
1626997640000|2021-07-22 23:47:20|457.44|454.84|457.44|454.84|457.44|454.84|457.44|454.84|0
1626997670000|2021-07-22 23:47:50|457.43|454.83|457.43|454.83|457.43|454.83|457.43|454.83|0
1626997680000|2021-07-22 23:48:00|457.62|455.02|457.62|455.02|457.62|455.02|457.62|455.02|0
1626997690000|2021-07-22 23:48:10|457.43|454.83|457.62|455.02|457.62|455.02|457.43|454.83|0
1626997760000|2021-07-22 23:49:20|457.52|454.92|457.52|454.92|457.52|454.92|457.52|454.92|0
1626997770000|2021-07-22 23:49:30|457.43|454.83|457.43|454.83|457.43|454.83|457.43|454.83|0
1626997820000|2021-07-22 23:50:20|457.52|454.92|457.62|455.02|457.62|455.02|457.52|454.92|0
1626997880000|2021-07-22 23:51:20|457.52|454.92|457.43|454.83|457.52|454.92|457.43|454.83|0
1626998000000|2021-07-22 23:53:20|457.62|455.02|457.62|455.02|457.62|455.02|457.62|455.02|0
1626998070000|2021-07-22 23:54:30|457.43|454.83|457.43|454.83|457.43|454.83|457.43|454.83|0
1626998100000|2021-07-22 23:55:00|457.24|454.64|457.24|454.64|457.24|454.64|457.24|454.64|0
1626998260000|2021-07-22 23:57:40|457.33|454.73|457.33|454.73|457.33|454.73|457.33|454.73|0
1626998270000|2021-07-22 23:57:50|457.43|454.83|457.24|454.64|457.43|454.83|457.24|454.64|0
1626998420000|2021-07-23 00:00:20|457.05|454.45|457.05|454.45|457.05|454.45|457.05|454.45|0
1626998460000|2021-07-23 00:01:00|456.68|454.08|456.68|454.08|456.68|454.08|456.68|454.08|0
1626998540000|2021-07-23 00:02:20|456.86|454.26|456.86|454.26|456.86|454.26|456.86|454.26|0
1626998580000|2021-07-23 00:03:00|456.77|454.17|456.68|454.08|456.77|454.17|456.68|454.08|0
1626998590000|2021-07-23 00:03:10|456.58|453.98|456.49|453.89|456.58|453.98|456.49|453.89|0
1626998620000|2021-07-23 00:03:40|456.3|453.7|456.3|453.7|456.3|453.7|456.3|453.7|0
1626998650000|2021-07-23 00:04:10|455.92|453.32|455.92|453.32|455.92|453.32|455.92|453.32|0
1626998710000|2021-07-23 00:05:10|456.11|453.51|456.11|453.51|456.11|453.51|456.11|453.51|0
1626998730000|2021-07-23 00:05:30|456.3|453.7|456.2|453.6|456.3|453.7|456.2|453.6|0
1626998740000|2021-07-23 00:05:40|456.3|453.7|456.11|453.51|456.3|453.7|456.11|453.51|0
1626998750000|2021-07-23 00:05:50|456.3|453.7|456.3|453.7|456.3|453.7|456.3|453.7|0
1626998780000|2021-07-23 00:06:20|456.49|453.89|456.49|453.89|456.49|453.89|456.49|453.89|0
1626998810000|2021-07-23 00:06:50|456.3|453.7|456.3|453.7|456.49|453.89|456.3|453.7|0
1626998820000|2021-07-23 00:07:00|456.39|453.79|456.3|453.7|456.49|453.89|456.3|453.7|0
1626998830000|2021-07-23 00:07:10|456.49|453.89|456.49|453.89|456.49|453.89|456.49|453.89|0
1626998840000|2021-07-23 00:07:20|456.3|453.7|456.3|453.7|456.3|453.7|456.3|453.7|0
1626998850000|2021-07-23 00:07:30|456.49|453.89|456.49|453.89|456.49|453.89|456.49|453.89|0
1626998860000|2021-07-23 00:07:40|456.39|453.79|456.49|453.89|456.49|453.89|456.39|453.79|0
1626998870000|2021-07-23 00:07:50|456.39|453.79|456.39|453.79|456.39|453.79|456.39|453.79|0
1626998880000|2021-07-23 00:08:00|456.3|453.7|456.48|453.88|456.49|453.89|456.3|453.7|0
1626998890000|2021-07-23 00:08:10|456.67|454.07|456.67|454.07|456.67|454.07|456.67|454.07|0
1626998950000|2021-07-23 00:09:10|456.86|454.26|456.86|454.26|456.86|454.26|456.86|454.26|0
1626998960000|2021-07-23 00:09:20|456.76|454.16|456.86|454.26|456.86|454.26|456.67|454.07|0
1626998970000|2021-07-23 00:09:30|456.67|454.07|456.67|454.07|456.67|454.07|456.67|454.07|0
1626998980000|2021-07-23 00:09:40|456.57|453.97|456.48|453.88|456.57|453.97|456.48|453.88|0
1626999000000|2021-07-23 00:10:00|456.57|453.97|456.48|453.88|456.67|454.07|456.48|453.88|0
1626999020000|2021-07-23 00:10:20|456.3|453.7|456.3|453.7|456.3|453.7|456.3|453.7|0
1626999040000|2021-07-23 00:10:40|456.48|453.88|456.39|453.79|456.48|453.88|456.39|453.79|0
1626999050000|2021-07-23 00:10:50|456.48|453.88|456.48|453.88|456.48|453.88|456.39|453.79|0
1626999110000|2021-07-23 00:11:50|456.67|454.07|456.67|454.07|456.67|454.07|456.67|454.07|0
1626999180000|2021-07-23 00:13:00|456.86|454.26|456.67|454.07|456.86|454.26|456.67|454.07|0
1626999230000|2021-07-23 00:13:50|456.76|454.16|456.86|454.26|456.86|454.26|456.76|454.16|0
1626999240000|2021-07-23 00:14:00|456.76|454.16|456.67|454.07|456.76|454.16|456.67|454.07|0
1626999250000|2021-07-23 00:14:10|456.76|454.16|456.76|454.16|456.76|454.16|456.76|454.16|0
1626999260000|2021-07-23 00:14:20|456.67|454.07|456.67|454.07|456.67|454.07|456.67|454.07|0
1626999310000|2021-07-23 00:15:10|456.48|453.88|456.48|453.88|456.48|453.88|456.48|453.88|0
1626999330000|2021-07-23 00:15:30|456.67|454.07|457.05|454.45|457.05|454.45|456.67|454.07|0
1626999360000|2021-07-23 00:16:00|457.23|454.63|457.23|454.63|457.23|454.63|457.23|454.63|0
1626999380000|2021-07-23 00:16:20|457.05|454.45|456.67|454.07|457.05|454.45|456.67|454.07|0
1626999400000|2021-07-23 00:16:40|456.86|454.26|456.86|454.26|456.86|454.26|456.86|454.26|0
1626999420000|2021-07-23 00:17:00|456.95|454.35|457.05|454.45|457.05|454.45|456.95|454.35|0
1626999460000|2021-07-23 00:17:40|457.04|454.44|457.23|454.63|457.23|454.63|457.04|454.44|0
1626999490000|2021-07-23 00:18:10|457.42|454.82|457.42|454.82|457.42|454.82|457.42|454.82|0
1626999500000|2021-07-23 00:18:20|457.32|454.72|457.32|454.72|457.32|454.72|457.32|454.72|0
1626999510000|2021-07-23 00:18:30|457.42|454.82|457.32|454.72|457.42|454.82|457.23|454.63|0
1626999520000|2021-07-23 00:18:40|457.23|454.63|457.04|454.44|457.23|454.63|457.04|454.44|0
1626999530000|2021-07-23 00:18:50|457.23|454.63|457.04|454.44|457.23|454.63|457.04|454.44|0
1626999560000|2021-07-23 00:19:20|456.86|454.26|456.86|454.26|456.86|454.26|456.86|454.26|0
1626999570000|2021-07-23 00:19:30|456.95|454.35|457.04|454.44|457.04|454.44|456.95|454.35|0
1626999580000|2021-07-23 00:19:40|456.95|454.35|456.86|454.26|456.95|454.35|456.86|454.26|0
1626999590000|2021-07-23 00:19:50|457.04|454.44|457.04|454.44|457.04|454.44|457.04|454.44|0
1626999600000|2021-07-23 00:20:00|456.95|454.35|457.04|454.44|457.04|454.44|456.95|454.35|0
1626999630000|2021-07-23 00:20:30|456.95|454.35|457.04|454.44|457.04|454.44|456.95|454.35|0
1626999650000|2021-07-23 00:20:50|457.23|454.63|457.23|454.63|457.23|454.63|457.23|454.63|0
1626999720000|2021-07-23 00:22:00|457.32|454.72|457.42|454.82|457.42|454.82|457.32|454.72|0
1626999780000|2021-07-23 00:23:00|457.61|455.01|457.61|455.01|457.61|455.01|457.61|455.01|0
1626999790000|2021-07-23 00:23:10|457.42|454.82|457.42|454.82|457.42|454.82|457.42|454.82|0
1626999870000|2021-07-23 00:24:30|457.61|455.01|457.61|455.01|457.61|455.01|457.61|455.01|0
1626999910000|2021-07-23 00:25:10|457.79|455.19|457.79|455.19|457.79|455.19|457.79|455.19|0
1626999920000|2021-07-23 00:25:20|457.88|455.28|457.88|455.28|457.88|455.28|457.88|455.28|0
1626999930000|2021-07-23 00:25:30|457.98|455.38|458.17|455.57|458.17|455.57|457.98|455.38|0
1626999970000|2021-07-23 00:26:10|457.98|455.38|457.98|455.38|457.98|455.38|457.98|455.38|0
1626999980000|2021-07-23 00:26:20|457.79|455.19|457.79|455.19|457.79|455.19|457.79|455.19|0
1626999990000|2021-07-23 00:26:30|457.61|455.01|457.61|455.01|457.61|455.01|457.61|455.01|0
1627000000000|2021-07-23 00:26:40|457.51|454.91|457.61|455.01|457.61|455.01|457.51|454.91|0
1627000010000|2021-07-23 00:26:50|457.42|454.82|457.61|455.01|457.61|455.01|457.42|454.82|0
1627000020000|2021-07-23 00:27:00|457.79|455.19|457.79|455.19|457.79|455.19|457.79|455.19|0
1627000030000|2021-07-23 00:27:10|457.7|455.1|457.7|455.1|457.79|455.19|457.7|455.1|0
1627000040000|2021-07-23 00:27:20|457.61|455.01|457.7|455.1|457.7|455.1|457.61|455.01|0
1627000050000|2021-07-23 00:27:30|457.61|455.01|457.61|455.01|457.61|455.01|457.61|455.01|0
1627000070000|2021-07-23 00:27:50|457.7|455.1|457.61|455.01|457.7|455.1|457.61|455.01|0
1627000080000|2021-07-23 00:28:00|457.7|455.1|457.79|455.19|457.79|455.19|457.6|455|0
1627000100000|2021-07-23 00:28:20|457.6|455|457.6|455|457.6|455|457.6|455|0
1627000190000|2021-07-23 00:29:50|457.79|455.19|457.79|455.19|457.79|455.19|457.79|455.19|0
1627000200000|2021-07-23 00:30:00|457.88|455.28|457.98|455.38|457.98|455.38|457.88|455.28|0
1627000300000|2021-07-23 00:31:40|457.79|455.19|457.79|455.19|457.79|455.19|457.79|455.19|0
1627000310000|2021-07-23 00:31:50|457.69|455.09|457.6|455|457.69|455.09|457.6|455|0
1627000330000|2021-07-23 00:32:10|457.69|455.09|457.79|455.19|457.79|455.19|457.6|455|0
1627000380000|2021-07-23 00:33:00|457.98|455.38|457.98|455.38|457.98|455.38|457.98|455.38|0
1627000390000|2021-07-23 00:33:10|458.17|455.57|458.17|455.57|458.17|455.57|458.07|455.47|0
1627000400000|2021-07-23 00:33:20|458.07|455.47|458.17|455.57|458.17|455.57|458.07|455.47|0
1627000410000|2021-07-23 00:33:30|458.07|455.47|458.07|455.47|458.07|455.47|458.07|455.47|0
1627000420000|2021-07-23 00:33:40|458.17|455.57|458.17|455.57|458.17|455.57|458.17|455.57|0
1627000440000|2021-07-23 00:34:00|458.36|455.76|458.36|455.76|458.36|455.76|458.36|455.76|0
1627000450000|2021-07-23 00:34:10|458.54|455.94|458.54|455.94|458.54|455.94|458.54|455.94|0
1627000460000|2021-07-23 00:34:20|458.63|456.03|458.63|456.03|458.63|456.03|458.63|456.03|0
1627000470000|2021-07-23 00:34:30|458.73|456.13|458.73|456.13|458.73|456.13|458.73|456.13|0
1627000500000|2021-07-23 00:35:00|458.92|456.32|458.92|456.32|458.92|456.32|458.92|456.32|0
1627000520000|2021-07-23 00:35:20|459.01|456.41|458.73|456.13|459.01|456.41|458.73|456.13|0
1627000530000|2021-07-23 00:35:30|458.92|456.32|458.92|456.32|458.92|456.32|458.92|456.32|0
1627000620000|2021-07-23 00:37:00|459.11|456.51|459.11|456.51|459.11|456.51|459.11|456.51|0
1627000630000|2021-07-23 00:37:10|459.3|456.7|459.3|456.7|459.3|456.7|459.3|456.7|0
1627000640000|2021-07-23 00:37:20|459.49|456.89|459.49|456.89|459.49|456.89|459.49|456.89|0
1627000650000|2021-07-23 00:37:30|459.39|456.79|459.3|456.7|459.39|456.79|459.3|456.7|0
1627000660000|2021-07-23 00:37:40|459.48|456.88|459.39|456.79|459.48|456.88|459.39|456.79|0
1627000670000|2021-07-23 00:37:50|459.48|456.88|459.48|456.88|459.48|456.88|459.48|456.88|0
1627000730000|2021-07-23 00:38:50|459.3|456.7|459.3|456.7|459.3|456.7|459.3|456.7|0
1627000750000|2021-07-23 00:39:10|459.48|456.88|459.48|456.88|459.48|456.88|459.48|456.88|0
1627000770000|2021-07-23 00:39:30|459.3|456.7|459.3|456.7|459.3|456.7|459.3|456.7|0
1627000780000|2021-07-23 00:39:40|459.48|456.88|459.48|456.88|459.48|456.88|459.48|456.88|0
1627000790000|2021-07-23 00:39:50|459.3|456.7|459.3|456.7|459.3|456.7|459.3|456.7|0
1627000820000|2021-07-23 00:40:20|459.11|456.51|459.11|456.51|459.11|456.51|459.11|456.51|0
1627000930000|2021-07-23 00:42:10|459.29|456.69|459.2|456.6|459.29|456.69|459.11|456.51|0
1627000940000|2021-07-23 00:42:20|459.11|456.51|459.11|456.51|459.11|456.51|459.11|456.51|0
1627000980000|2021-07-23 00:43:00|459.01|456.41|459.01|456.41|459.01|456.41|459.01|456.41|0
1627000990000|2021-07-23 00:43:10|458.92|456.32|458.92|456.32|458.92|456.32|458.92|456.32|0
1627001060000|2021-07-23 00:44:20|459.1|456.5|459.1|456.5|459.1|456.5|459.1|456.5|0
1627001080000|2021-07-23 00:44:40|459.2|456.6|459.29|456.69|459.29|456.69|459.2|456.6|0
1627001090000|2021-07-23 00:44:50|459.1|456.5|459.1|456.5|459.1|456.5|459.1|456.5|0
1627001100000|2021-07-23 00:45:00|458.92|456.32|459.1|456.5|459.1|456.5|458.92|456.32|0
1627001140000|2021-07-23 00:45:40|459.29|456.69|459.29|456.69|459.29|456.69|459.29|456.69|0
1627001150000|2021-07-23 00:45:50|459.67|457.07|459.67|457.07|459.67|457.07|459.67|457.07|0
1627001170000|2021-07-23 00:46:10|459.48|456.88|459.48|456.88|459.48|456.88|459.48|456.88|0
1627001180000|2021-07-23 00:46:20|459.57|456.97|459.48|456.88|459.67|457.07|459.48|456.88|0
1627001250000|2021-07-23 00:47:30|459.57|456.97|459.57|456.97|459.67|457.07|459.57|456.97|0
1627001260000|2021-07-23 00:47:40|459.67|457.07|459.48|456.88|459.67|457.07|459.48|456.88|0
1627001270000|2021-07-23 00:47:50|459.57|456.97|459.57|456.97|459.57|456.97|459.57|456.97|0
1627001280000|2021-07-23 00:48:00|459.67|457.07|459.67|457.07|459.67|457.07|459.67|457.07|0
1627001320000|2021-07-23 00:48:40|460.05|457.45|460.05|457.45|460.05|457.45|460.05|457.45|0
1627001330000|2021-07-23 00:48:50|459.86|457.26|460.05|457.45|460.05|457.45|459.86|457.26|0
1627001360000|2021-07-23 00:49:20|459.86|457.26|460.05|457.45|460.05|457.45|459.86|457.26|0
1627001370000|2021-07-23 00:49:30|460.23|457.63|460.23|457.63|460.23|457.63|460.23|457.63|0
1627001380000|2021-07-23 00:49:40|460.05|457.45|460.05|457.45|460.05|457.45|460.05|457.45|0
1627001420000|2021-07-23 00:50:20|460.23|457.63|460.23|457.63|460.23|457.63|460.23|457.63|0
1627001440000|2021-07-23 00:50:40|460.42|457.82|460.61|458.01|460.61|458.01|460.42|457.82|0
1627001470000|2021-07-23 00:51:10|460.42|457.82|460.42|457.82|460.42|457.82|460.42|457.82|0
1627001500000|2021-07-23 00:51:40|460.23|457.63|460.23|457.63|460.23|457.63|460.23|457.63|0
1627001520000|2021-07-23 00:52:00|460.32|457.72|460.32|457.72|460.32|457.72|460.32|457.72|0
1627001530000|2021-07-23 00:52:10|460.23|457.63|460.23|457.63|460.42|457.82|460.23|457.63|0
1627001540000|2021-07-23 00:52:20|460.32|457.72|460.23|457.63|460.32|457.72|460.23|457.63|0
1627001590000|2021-07-23 00:53:10|460.04|457.44|460.04|457.44|460.04|457.44|460.04|457.44|0
1627001600000|2021-07-23 00:53:20|460.13|457.53|460.23|457.63|460.23|457.63|460.13|457.53|0
1627001620000|2021-07-23 00:53:40|460.04|457.44|460.04|457.44|460.04|457.44|460.04|457.44|0
1627001640000|2021-07-23 00:54:00|460.13|457.53|460.13|457.53|460.13|457.53|460.13|457.53|0
1627001650000|2021-07-23 00:54:10|460.23|457.63|460.04|457.44|460.23|457.63|460.04|457.44|0
1627001690000|2021-07-23 00:54:50|460.23|457.63|460.13|457.53|460.23|457.63|460.13|457.53|0
1627001700000|2021-07-23 00:55:00|460.04|457.44|460.04|457.44|460.04|457.44|460.04|457.44|0
1627001710000|2021-07-23 00:55:10|460.23|457.63|460.23|457.63|460.23|457.63|460.23|457.63|0
1627001730000|2021-07-23 00:55:30|460.04|457.44|460.04|457.44|460.04|457.44|460.04|457.44|0
1627001790000|2021-07-23 00:56:30|459.85|457.25|459.85|457.25|459.85|457.25|459.85|457.25|0
1627001810000|2021-07-23 00:56:50|459.94|457.34|459.94|457.34|459.94|457.34|459.94|457.34|0
1627001820000|2021-07-23 00:57:00|460.04|457.44|460.04|457.44|460.04|457.44|460.04|457.44|0
1627001830000|2021-07-23 00:57:10|459.85|457.25|459.94|457.34|459.94|457.34|459.85|457.25|0
1627001840000|2021-07-23 00:57:20|460.04|457.44|459.85|457.25|460.04|457.44|459.85|457.25|0
1627001880000|2021-07-23 00:58:00|459.94|457.34|460.04|457.44|460.04|457.44|459.94|457.34|0
1627001930000|2021-07-23 00:58:50|460.23|457.63|460.04|457.44|460.23|457.63|460.04|457.44|0
1627001940000|2021-07-23 00:59:00|460.23|457.63|460.04|457.44|460.23|457.63|460.04|457.44|0
1627001970000|2021-07-23 00:59:30|459.85|457.25|459.85|457.25|459.85|457.25|459.85|457.25|0
1627002000000|2021-07-23 01:00:00|460.04|457.44|459.85|457.25|460.04|457.44|459.85|457.25|0
1627002020000|2021-07-23 01:00:20|460.04|457.44|460.04|457.44|460.04|457.44|460.04|457.44|0
1627002030000|2021-07-23 01:00:30|459.85|457.25|459.85|457.25|459.85|457.25|459.85|457.25|0
1627002050000|2021-07-23 01:00:50|460.04|457.44|459.85|457.25|460.04|457.44|459.85|457.25|0
1627002070000|2021-07-23 01:01:10|459.94|457.34|460.04|457.44|460.04|457.44|459.85|457.25|0
1627002180000|2021-07-23 01:03:00|460.23|457.63|460.04|457.44|460.23|457.63|460.04|457.44|0
1627002190000|2021-07-23 01:03:10|460.23|457.63|460.23|457.63|460.23|457.63|460.23|457.63|0
1627002220000|2021-07-23 01:03:40|460.04|457.44|460.04|457.44|460.04|457.44|460.04|457.44|0
1627002230000|2021-07-23 01:03:50|459.85|457.25|459.85|457.25|459.85|457.25|459.85|457.25|0
1627002250000|2021-07-23 01:04:10|459.66|457.06|459.66|457.06|459.66|457.06|459.66|457.06|0
1627002300000|2021-07-23 01:05:00|459.56|456.96|459.47|456.87|459.56|456.96|459.47|456.87|0
1627002310000|2021-07-23 01:05:10|459.66|457.06|459.66|457.06|459.66|457.06|459.66|457.06|0
1627002320000|2021-07-23 01:05:20|459.47|456.87|459.47|456.87|459.47|456.87|459.47|456.87|0
1627002350000|2021-07-23 01:05:50|459.66|457.06|459.66|457.06|459.66|457.06|459.56|456.96|0
1627002370000|2021-07-23 01:06:10|459.85|457.25|459.85|457.25|459.85|457.25|459.85|457.25|0
1627002420000|2021-07-23 01:07:00|459.75|457.15|459.85|457.25|459.85|457.25|459.75|457.15|0
1627002440000|2021-07-23 01:07:20|459.94|457.34|459.85|457.25|459.94|457.34|459.85|457.25|0
1627002450000|2021-07-23 01:07:30|459.66|457.06|459.85|457.25|459.85|457.25|459.66|457.06|0
1627002490000|2021-07-23 01:08:10|459.75|457.15|459.66|457.06|459.75|457.15|459.66|457.06|0
1627002520000|2021-07-23 01:08:40|459.47|456.87|459.47|456.87|459.47|456.87|459.47|456.87|0
1627002550000|2021-07-23 01:09:10|459.66|457.06|459.66|457.06|459.66|457.06|459.66|457.06|0
1627002600000|2021-07-23 01:10:00|459.75|457.15|459.75|457.15|459.75|457.15|459.75|457.15|0
1627002610000|2021-07-23 01:10:10|459.66|457.06|459.66|457.06|459.66|457.06|459.66|457.06|0
1627002620000|2021-07-23 01:10:20|459.85|457.25|459.85|457.25|459.85|457.25|459.85|457.25|0
1627002630000|2021-07-23 01:10:30|459.66|457.06|459.66|457.06|459.66|457.06|459.66|457.06|0
1627002670000|2021-07-23 01:11:10|459.47|456.87|459.47|456.87|459.47|456.87|459.47|456.87|0
1627002710000|2021-07-23 01:11:50|459.66|457.06|459.66|457.06|459.66|457.06|459.66|457.06|0
1627002730000|2021-07-23 01:12:10|459.85|457.25|459.85|457.25|459.85|457.25|459.85|457.25|0
1627002740000|2021-07-23 01:12:20|459.66|457.06|459.66|457.06|459.66|457.06|459.66|457.06|0
1627002750000|2021-07-23 01:12:30|459.47|456.87|459.47|456.87|459.47|456.87|459.47|456.87|0
1627002760000|2021-07-23 01:12:40|459.66|457.06|459.47|456.87|459.66|457.06|459.47|456.87|0
1627002780000|2021-07-23 01:13:00|459.66|457.06|459.66|457.06|459.66|457.06|459.66|457.06|0
1627002790000|2021-07-23 01:13:10|459.47|456.87|459.47|456.87|459.47|456.87|459.47|456.87|0
1627002900000|2021-07-23 01:15:00|459.37|456.77|459.37|456.77|459.37|456.77|459.28|456.68|0
1627002910000|2021-07-23 01:15:10|459.47|456.87|459.47|456.87|459.47|456.87|459.47|456.87|0
1627002930000|2021-07-23 01:15:30|459.66|457.06|459.66|457.06|459.66|457.06|459.66|457.06|0
1627002960000|2021-07-23 01:16:00|459.75|457.15|459.66|457.06|459.75|457.15|459.66|457.06|0
1627002970000|2021-07-23 01:16:10|459.47|456.87|459.47|456.87|459.47|456.87|459.47|456.87|0
1627002980000|2021-07-23 01:16:20|459.56|456.96|459.47|456.87|459.56|456.96|459.47|456.87|0
1627003000000|2021-07-23 01:16:40|459.56|456.96|459.56|456.96|459.56|456.96|459.56|456.96|0
1627003010000|2021-07-23 01:16:50|459.66|457.06|459.47|456.87|459.66|457.06|459.47|456.87|0
1627003020000|2021-07-23 01:17:00|459.66|457.06|459.56|456.96|459.66|457.06|459.56|456.96|0
1627003030000|2021-07-23 01:17:10|459.66|457.06|459.66|457.06|459.66|457.06|459.66|457.06|0
1627003060000|2021-07-23 01:17:40|459.84|457.24|459.84|457.24|459.84|457.24|459.84|457.24|0
1627003100000|2021-07-23 01:18:20|459.93|457.33|459.93|457.33|459.93|457.33|459.84|457.24|0
1627003110000|2021-07-23 01:18:30|459.84|457.24|460.03|457.43|460.03|457.43|459.84|457.24|0
1627003120000|2021-07-23 01:18:40|459.84|457.24|459.84|457.24|459.84|457.24|459.84|457.24|0
1627003160000|2021-07-23 01:19:20|460.03|457.43|460.03|457.43|460.03|457.43|460.03|457.43|0
1627003200000|2021-07-23 01:20:00|460.22|457.62|460.03|457.43|460.22|457.62|460.03|457.43|0
1627003220000|2021-07-23 01:20:20|459.84|457.24|459.84|457.24|459.84|457.24|459.84|457.24|0
1627003230000|2021-07-23 01:20:30|459.65|457.05|459.65|457.05|459.65|457.05|459.65|457.05|0
1627003240000|2021-07-23 01:20:40|459.74|457.14|459.74|457.14|459.74|457.14|459.74|457.14|0
1627003250000|2021-07-23 01:20:50|459.65|457.05|459.65|457.05|459.65|457.05|459.65|457.05|0
1627003260000|2021-07-23 01:21:00|459.74|457.14|459.74|457.14|459.74|457.14|459.74|457.14|0
1627003270000|2021-07-23 01:21:10|459.84|457.24|459.84|457.24|459.84|457.24|459.84|457.24|0
1627003280000|2021-07-23 01:21:20|459.65|457.05|459.65|457.05|459.65|457.05|459.65|457.05|0
1627003370000|2021-07-23 01:22:50|459.46|456.86|459.46|456.86|459.46|456.86|459.46|456.86|0
1627003580000|2021-07-23 01:26:20|459.55|456.95|459.65|457.05|459.65|457.05|459.55|456.95|0
1627003620000|2021-07-23 01:27:00|459.84|457.24|459.84|457.24|459.84|457.24|459.84|457.24|0
1627003650000|2021-07-23 01:27:30|459.74|457.14|459.84|457.24|459.84|457.24|459.74|457.14|0
1627003660000|2021-07-23 01:27:40|459.65|457.05|459.65|457.05|459.65|457.05|459.65|457.05|0
1627003740000|2021-07-23 01:29:00|459.84|457.24|459.84|457.24|459.84|457.24|459.84|457.24|0
1627003780000|2021-07-23 01:29:40|460.03|457.43|460.03|457.43|460.03|457.43|460.03|457.43|0
1627003810000|2021-07-23 01:30:10|459.84|457.24|460.03|457.43|460.03|457.43|459.84|457.24|0
1627003820000|2021-07-23 01:30:20|459.84|457.24|459.84|457.24|459.84|457.24|459.84|457.24|0
1627003830000|2021-07-23 01:30:30|459.65|457.05|459.65|457.05|459.65|457.05|459.65|457.05|0
1627003840000|2021-07-23 01:30:40|459.84|457.24|459.65|457.05|459.84|457.24|459.65|457.05|0
1627003850000|2021-07-23 01:30:50|459.74|457.14|459.65|457.05|459.74|457.14|459.65|457.05|0
1627003900000|2021-07-23 01:31:40|459.46|456.86|459.65|457.05|459.65|457.05|459.46|456.86|0
1627003920000|2021-07-23 01:32:00|459.84|457.24|459.84|457.24|459.84|457.24|459.84|457.24|0
1627003950000|2021-07-23 01:32:30|459.65|457.05|459.65|457.05|459.65|457.05|459.65|457.05|0
1627003980000|2021-07-23 01:33:00|459.46|456.86|459.46|456.86|459.46|456.86|459.46|456.86|0
1627004040000|2021-07-23 01:34:00|459.55|456.95|459.65|457.05|459.65|457.05|459.55|456.95|0
1627004080000|2021-07-23 01:34:40|459.84|457.24|459.65|457.05|459.84|457.24|459.65|457.05|0
1627004090000|2021-07-23 01:34:50|459.84|457.24|459.84|457.24|459.84|457.24|459.84|457.24|0
1627004100000|2021-07-23 01:35:00|459.74|457.14|459.84|457.24|459.84|457.24|459.65|457.05|0
1627004110000|2021-07-23 01:35:10|460.02|457.42|460.02|457.42|460.02|457.42|459.93|457.33|0
1627004140000|2021-07-23 01:35:40|460.21|457.61|460.21|457.61|460.21|457.61|460.21|457.61|0
1627004150000|2021-07-23 01:35:50|460.4|457.8|460.4|457.8|460.4|457.8|460.4|457.8|0
1627004160000|2021-07-23 01:36:00|460.59|457.99|460.59|457.99|460.59|457.99|460.59|457.99|0
1627004180000|2021-07-23 01:36:20|460.4|457.8|460.21|457.61|460.4|457.8|460.21|457.61|0
1627004190000|2021-07-23 01:36:30|460.02|457.42|460.02|457.42|460.02|457.42|460.02|457.42|0
1627004200000|2021-07-23 01:36:40|459.84|457.24|459.84|457.24|459.93|457.33|459.84|457.24|0
1627004210000|2021-07-23 01:36:50|459.65|457.05|459.74|457.14|459.74|457.14|459.65|457.05|0
1627004220000|2021-07-23 01:37:00|459.65|457.05|459.74|457.14|459.84|457.24|459.65|457.05|0
1627004230000|2021-07-23 01:37:10|459.65|457.05|459.46|456.86|459.65|457.05|459.46|456.86|0
1627004250000|2021-07-23 01:37:30|459.65|457.05|459.55|456.95|459.65|457.05|459.55|456.95|0
1627004260000|2021-07-23 01:37:40|459.46|456.86|459.46|456.86|459.46|456.86|459.46|456.86|0
1627004280000|2021-07-23 01:38:00|459.65|457.05|459.65|457.05|459.65|457.05|459.65|457.05|0
1627004300000|2021-07-23 01:38:20|459.55|456.95|459.46|456.86|459.55|456.95|459.46|456.86|0
1627004310000|2021-07-23 01:38:30|459.55|456.95|459.46|456.86|459.55|456.95|459.46|456.86|0
1627004330000|2021-07-23 01:38:50|459.55|456.95|459.46|456.86|459.55|456.95|459.46|456.86|0
1627004340000|2021-07-23 01:39:00|459.55|456.95|459.65|457.05|459.65|457.05|459.55|456.95|0
1627004350000|2021-07-23 01:39:10|459.46|456.86|459.46|456.86|459.46|456.86|459.46|456.86|0
1627004430000|2021-07-23 01:40:30|459.55|456.95|459.46|456.86|459.55|456.95|459.46|456.86|0
1627004460000|2021-07-23 01:41:00|459.36|456.76|459.36|456.76|459.36|456.76|459.36|456.76|0
1627004470000|2021-07-23 01:41:10|459.27|456.67|459.27|456.67|459.27|456.67|459.27|456.67|0
1627004480000|2021-07-23 01:41:20|459.08|456.48|459.08|456.48|459.08|456.48|459.08|456.48|0
1627004510000|2021-07-23 01:41:50|459.27|456.67|459.27|456.67|459.27|456.67|459.27|456.67|0
1627004520000|2021-07-23 01:42:00|459.08|456.48|459.08|456.48|459.08|456.48|459.08|456.48|0
1627004560000|2021-07-23 01:42:40|458.89|456.29|458.89|456.29|458.89|456.29|458.89|456.29|0
1627004570000|2021-07-23 01:42:50|458.79|456.19|458.79|456.19|458.79|456.19|458.79|456.19|0
1627004580000|2021-07-23 01:43:00|458.7|456.1|458.7|456.1|458.7|456.1|458.7|456.1|0
1627004590000|2021-07-23 01:43:10|458.6|456|458.7|456.1|458.7|456.1|458.51|455.91|0
1627004600000|2021-07-23 01:43:20|458.51|455.91|458.7|456.1|458.7|456.1|458.51|455.91|0
1627004620000|2021-07-23 01:43:40|458.79|456.19|458.89|456.29|458.89|456.29|458.79|456.19|0
1627004640000|2021-07-23 01:44:00|458.79|456.19|458.89|456.29|458.89|456.29|458.79|456.19|0
1627004650000|2021-07-23 01:44:10|459.08|456.48|459.08|456.48|459.08|456.48|459.08|456.48|0
1627004670000|2021-07-23 01:44:30|459.27|456.67|459.27|456.67|459.27|456.67|459.27|456.67|0
1627004690000|2021-07-23 01:44:50|459.36|456.76|459.27|456.67|459.36|456.76|459.27|456.67|0
1627004710000|2021-07-23 01:45:10|459.08|456.48|459.08|456.48|459.08|456.48|459.08|456.48|0
1627004740000|2021-07-23 01:45:40|459.27|456.67|459.27|456.67|459.27|456.67|459.27|456.67|0
1627004760000|2021-07-23 01:46:00|459.45|456.85|459.45|456.85|459.45|456.85|459.45|456.85|0
1627004770000|2021-07-23 01:46:10|459.54|456.94|459.54|456.94|459.54|456.94|459.54|456.94|0
1627004780000|2021-07-23 01:46:20|459.45|456.85|459.45|456.85|459.45|456.85|459.45|456.85|0
1627004800000|2021-07-23 01:46:40|459.27|456.67|459.27|456.67|459.27|456.67|459.27|456.67|0
1627004810000|2021-07-23 01:46:50|459.36|456.76|459.36|456.76|459.36|456.76|459.36|456.76|0
1627004820000|2021-07-23 01:47:00|459.45|456.85|459.45|456.85|459.45|456.85|459.45|456.85|0
1627004840000|2021-07-23 01:47:20|459.54|456.94|459.54|456.94|459.54|456.94|459.54|456.94|0
1627004850000|2021-07-23 01:47:30|459.45|456.85|459.54|456.94|459.54|456.94|459.45|456.85|0
1627004860000|2021-07-23 01:47:40|459.45|456.85|459.26|456.66|459.45|456.85|459.26|456.66|0
1627004870000|2021-07-23 01:47:50|459.45|456.85|459.45|456.85|459.45|456.85|459.45|456.85|0
1627004890000|2021-07-23 01:48:10|459.26|456.66|459.26|456.66|459.26|456.66|459.26|456.66|0
1627004910000|2021-07-23 01:48:30|459.45|456.85|459.45|456.85|459.45|456.85|459.45|456.85|0
1627004950000|2021-07-23 01:49:10|459.64|457.04|459.64|457.04|459.64|457.04|459.64|457.04|0
1627005030000|2021-07-23 01:50:30|459.83|457.23|459.73|457.13|459.83|457.23|459.73|457.13|0
1627005040000|2021-07-23 01:50:40|459.64|457.04|459.64|457.04|459.83|457.23|459.64|457.04|0
1627005050000|2021-07-23 01:50:50|459.83|457.23|459.83|457.23|459.83|457.23|459.83|457.23|0
1627005060000|2021-07-23 01:51:00|460.02|457.42|460.02|457.42|460.02|457.42|460.02|457.42|0
1627005070000|2021-07-23 01:51:10|459.83|457.23|459.83|457.23|459.83|457.23|459.83|457.23|0
1627005080000|2021-07-23 01:51:20|460.02|457.42|460.02|457.42|460.02|457.42|460.02|457.42|0
1627005200000|2021-07-23 01:53:20|459.83|457.23|459.83|457.23|459.83|457.23|459.83|457.23|0
1627005230000|2021-07-23 01:53:50|460.02|457.42|460.02|457.42|460.02|457.42|460.02|457.42|0
1627005240000|2021-07-23 01:54:00|459.92|457.32|460.02|457.42|460.02|457.42|459.92|457.32|0
1627005250000|2021-07-23 01:54:10|459.92|457.32|459.92|457.32|459.92|457.32|459.83|457.23|0
1627005260000|2021-07-23 01:54:20|459.83|457.23|459.83|457.23|459.83|457.23|459.83|457.23|0
1627005270000|2021-07-23 01:54:30|459.73|457.13|459.73|457.13|459.73|457.13|459.73|457.13|0
1627005280000|2021-07-23 01:54:40|459.64|457.04|459.64|457.04|459.73|457.13|459.64|457.04|0
1627005290000|2021-07-23 01:54:50|459.73|457.13|459.83|457.23|459.83|457.23|459.64|457.04|0
1627005300000|2021-07-23 01:55:00|459.64|457.04|459.64|457.04|459.64|457.04|459.64|457.04|0
1627005360000|2021-07-23 01:56:00|459.83|457.23|459.83|457.23|459.83|457.23|459.83|457.23|0
1627005370000|2021-07-23 01:56:10|459.64|457.04|459.64|457.04|459.64|457.04|459.64|457.04|0
1627005380000|2021-07-23 01:56:20|459.45|456.85|459.45|456.85|459.45|456.85|459.45|456.85|0
1627005390000|2021-07-23 01:56:30|459.26|456.66|459.26|456.66|459.26|456.66|459.26|456.66|0
1627005400000|2021-07-23 01:56:40|459.45|456.85|459.26|456.66|459.45|456.85|459.26|456.66|0
1627005460000|2021-07-23 01:57:40|459.07|456.47|459.07|456.47|459.07|456.47|459.07|456.47|0
1627005470000|2021-07-23 01:57:50|459.16|456.56|459.07|456.47|459.16|456.56|459.07|456.47|0
1627005490000|2021-07-23 01:58:10|459.16|456.56|459.07|456.47|459.16|456.56|459.07|456.47|0
1627005500000|2021-07-23 01:58:20|459.26|456.66|459.07|456.47|459.26|456.66|459.07|456.47|0
1627005510000|2021-07-23 01:58:30|459.16|456.56|459.26|456.66|459.26|456.66|459.16|456.56|0
1627005560000|2021-07-23 01:59:20|459.07|456.47|459.07|456.47|459.07|456.47|459.07|456.47|0
1627005570000|2021-07-23 01:59:30|458.88|456.28|458.88|456.28|458.88|456.28|458.88|456.28|0
1627005580000|2021-07-23 01:59:40|459.07|456.47|459.07|456.47|459.07|456.47|459.07|456.47|0
1627005610000|2021-07-23 02:00:10|458.88|456.28|459.07|456.47|459.07|456.47|458.88|456.28|0
1627005630000|2021-07-23 02:00:30|459.26|456.66|459.26|456.66|459.26|456.66|459.26|456.66|0
1627005640000|2021-07-23 02:00:40|459.45|456.85|459.35|456.75|459.45|456.85|459.35|456.75|0
1627005650000|2021-07-23 02:00:50|459.45|456.85|459.45|456.85|459.45|456.85|459.45|456.85|0
1627005660000|2021-07-23 02:01:00|459.26|456.66|459.26|456.66|459.26|456.66|459.26|456.66|0
1627005720000|2021-07-23 02:02:00|459.45|456.85|459.45|456.85|459.45|456.85|459.45|456.85|0
1627005740000|2021-07-23 02:02:20|459.26|456.66|459.26|456.66|459.26|456.66|459.26|456.66|0
1627005750000|2021-07-23 02:02:30|459.45|456.85|459.45|456.85|459.45|456.85|459.45|456.85|0
1627005770000|2021-07-23 02:02:50|459.63|457.03|459.54|456.94|459.63|457.03|459.54|456.94|0
1627005780000|2021-07-23 02:03:00|459.63|457.03|459.63|457.03|459.63|457.03|459.63|457.03|0
1627005830000|2021-07-23 02:03:50|459.82|457.22|459.82|457.22|459.82|457.22|459.82|457.22|0
1627005840000|2021-07-23 02:04:00|459.91|457.31|459.82|457.22|459.91|457.31|459.82|457.22|0
1627005860000|2021-07-23 02:04:20|459.91|457.31|459.82|457.22|460.01|457.41|459.82|457.22|0
1627005870000|2021-07-23 02:04:30|459.91|457.31|459.82|457.22|459.91|457.31|459.82|457.22|0
1627005900000|2021-07-23 02:05:00|459.63|457.03|459.63|457.03|459.63|457.03|459.63|457.03|0
1627005920000|2021-07-23 02:05:20|459.82|457.22|459.82|457.22|459.82|457.22|459.82|457.22|0
1627005940000|2021-07-23 02:05:40|460.01|457.41|460.01|457.41|460.01|457.41|460.01|457.41|0
1627005950000|2021-07-23 02:05:50|459.91|457.31|460.01|457.41|460.01|457.41|459.91|457.31|0
1627005960000|2021-07-23 02:06:00|459.82|457.22|459.82|457.22|459.82|457.22|459.82|457.22|0
1627005970000|2021-07-23 02:06:10|459.72|457.12|459.72|457.12|459.72|457.12|459.72|457.12|0
1627005980000|2021-07-23 02:06:20|459.82|457.22|459.82|457.22|459.82|457.22|459.82|457.22|0
1627006040000|2021-07-23 02:07:20|459.72|457.12|459.82|457.22|459.82|457.22|459.72|457.12|0
1627006050000|2021-07-23 02:07:30|459.72|457.12|459.63|457.03|459.72|457.12|459.63|457.03|0
1627006070000|2021-07-23 02:07:50|459.82|457.22|459.63|457.03|459.82|457.22|459.63|457.03|0
1627006120000|2021-07-23 02:08:40|459.44|456.84|459.44|456.84|459.44|456.84|459.44|456.84|0
1627006150000|2021-07-23 02:09:10|459.25|456.65|459.25|456.65|459.25|456.65|459.25|456.65|0
1627006160000|2021-07-23 02:09:20|459.44|456.84|459.44|456.84|459.44|456.84|459.44|456.84|0
1627006180000|2021-07-23 02:09:40|459.25|456.65|459.25|456.65|459.25|456.65|459.25|456.65|0
1627006190000|2021-07-23 02:09:50|459.44|456.84|459.25|456.65|459.44|456.84|459.25|456.65|0
1627006200000|2021-07-23 02:10:00|458.88|456.28|458.88|456.28|458.88|456.28|458.88|456.28|0
1627006220000|2021-07-23 02:10:20|458.69|456.09|458.78|456.18|458.78|456.18|458.69|456.09|0
1627006230000|2021-07-23 02:10:30|458.88|456.28|459.07|456.47|459.07|456.47|458.88|456.28|0
1627006240000|2021-07-23 02:10:40|459.25|456.65|459.25|456.65|459.25|456.65|459.25|456.65|0
1627006280000|2021-07-23 02:11:20|459.34|456.74|459.25|456.65|459.34|456.74|459.25|456.65|0
1627006310000|2021-07-23 02:11:50|459.07|456.47|459.07|456.47|459.07|456.47|459.07|456.47|0
1627006320000|2021-07-23 02:12:00|458.88|456.28|459.07|456.47|459.07|456.47|458.88|456.28|0
1627006330000|2021-07-23 02:12:10|459.06|456.46|459.06|456.46|459.25|456.65|459.06|456.46|0
1627006350000|2021-07-23 02:12:30|459.16|456.56|459.25|456.65|459.25|456.65|459.16|456.56|0
1627006380000|2021-07-23 02:13:00|459.06|456.46|459.16|456.56|459.25|456.65|459.06|456.46|0
1627006390000|2021-07-23 02:13:10|459.25|456.65|459.25|456.65|459.25|456.65|459.25|456.65|0
1627006400000|2021-07-23 02:13:20|459.15|456.55|459.15|456.55|459.15|456.55|459.15|456.55|0
1627006410000|2021-07-23 02:13:30|459.06|456.46|459.06|456.46|459.15|456.55|459.06|456.46|0
1627006440000|2021-07-23 02:14:00|458.88|456.28|458.69|456.09|458.88|456.28|458.69|456.09|0
1627006450000|2021-07-23 02:14:10|458.78|456.18|458.78|456.18|458.78|456.18|458.78|456.18|0
1627006460000|2021-07-23 02:14:20|458.88|456.28|458.78|456.18|458.88|456.28|458.69|456.09|0
1627006470000|2021-07-23 02:14:30|458.88|456.28|458.88|456.28|458.88|456.28|458.88|456.28|0
1627006510000|2021-07-23 02:15:10|459.06|456.46|459.06|456.46|459.06|456.46|459.06|456.46|0
1627006520000|2021-07-23 02:15:20|458.88|456.28|458.87|456.27|458.88|456.28|458.87|456.27|0
1627006530000|2021-07-23 02:15:30|458.69|456.09|458.69|456.09|458.78|456.18|458.69|456.09|0
1627006540000|2021-07-23 02:15:40|458.87|456.27|458.78|456.18|458.87|456.27|458.78|456.18|0
1627006550000|2021-07-23 02:15:50|458.87|456.27|458.87|456.27|458.87|456.27|458.87|456.27|0
1627006560000|2021-07-23 02:16:00|458.78|456.18|458.69|456.09|458.87|456.27|458.69|456.09|0
1627006570000|2021-07-23 02:16:10|458.59|455.99|458.69|456.09|458.69|456.09|458.59|455.99|0
1627006580000|2021-07-23 02:16:20|458.5|455.9|458.69|456.09|458.69|456.09|458.5|455.9|0
1627006600000|2021-07-23 02:16:40|458.78|456.18|458.87|456.27|458.87|456.27|458.78|456.18|0
1627006610000|2021-07-23 02:16:50|458.69|456.09|458.69|456.09|458.87|456.27|458.69|456.09|0
1627006620000|2021-07-23 02:17:00|458.59|455.99|458.5|455.9|458.59|455.99|458.5|455.9|0
1627006630000|2021-07-23 02:17:10|458.69|456.09|458.69|456.09|458.69|456.09|458.69|456.09|0
1627006640000|2021-07-23 02:17:20|458.78|456.18|458.87|456.27|458.87|456.27|458.78|456.18|0
1627006670000|2021-07-23 02:17:50|458.96|456.36|458.96|456.36|459.06|456.46|458.96|456.36|0
1627006680000|2021-07-23 02:18:00|459.06|456.46|458.87|456.27|459.06|456.46|458.87|456.27|0
1627006730000|2021-07-23 02:18:50|459.06|456.46|459.06|456.46|459.06|456.46|459.06|456.46|0
1627006740000|2021-07-23 02:19:00|458.87|456.27|458.87|456.27|458.87|456.27|458.87|456.27|0
1627006790000|2021-07-23 02:19:50|459.06|456.46|459.06|456.46|459.06|456.46|459.06|456.46|0
1627006810000|2021-07-23 02:20:10|458.87|456.27|458.68|456.08|458.87|456.27|458.68|456.08|0
1627006820000|2021-07-23 02:20:20|458.5|455.9|458.5|455.9|458.5|455.9|458.5|455.9|0
1627006850000|2021-07-23 02:20:50|458.59|455.99|458.59|455.99|458.59|455.99|458.59|455.99|0
1627006860000|2021-07-23 02:21:00|458.5|455.9|458.68|456.08|458.68|456.08|458.5|455.9|0
1627006890000|2021-07-23 02:21:30|458.59|455.99|458.5|455.9|458.59|455.99|458.5|455.9|0
1627006920000|2021-07-23 02:22:00|458.31|455.71|458.31|455.71|458.31|455.71|458.31|455.71|0
1627006930000|2021-07-23 02:22:10|458.4|455.8|458.49|455.89|458.49|455.89|458.4|455.8|0
1627006940000|2021-07-23 02:22:20|458.59|455.99|458.59|455.99|458.59|455.99|458.59|455.99|0
1627006950000|2021-07-23 02:22:30|458.68|456.08|458.49|455.89|458.68|456.08|458.49|455.89|0
1627006960000|2021-07-23 02:22:40|458.68|456.08|458.68|456.08|458.68|456.08|458.68|456.08|0
1627006970000|2021-07-23 02:22:50|458.77|456.17|458.68|456.08|458.77|456.17|458.68|456.08|0
1627006980000|2021-07-23 02:23:00|458.87|456.27|458.87|456.27|458.87|456.27|458.87|456.27|0
1627007000000|2021-07-23 02:23:20|459.06|456.46|459.06|456.46|459.06|456.46|459.06|456.46|0
1627007010000|2021-07-23 02:23:30|458.96|456.36|458.87|456.27|458.96|456.36|458.87|456.27|0
1627007020000|2021-07-23 02:23:40|459.06|456.46|458.96|456.36|459.06|456.46|458.96|456.36|0
1627007030000|2021-07-23 02:23:50|459.06|456.46|459.06|456.46|459.06|456.46|459.06|456.46|0
1627007070000|2021-07-23 02:24:30|458.87|456.27|458.87|456.27|458.87|456.27|458.87|456.27|0
1627007100000|2021-07-23 02:25:00|458.77|456.17|458.68|456.08|458.77|456.17|458.68|456.08|0
1627007130000|2021-07-23 02:25:30|458.49|455.89|458.49|455.89|458.49|455.89|458.49|455.89|0
1627007160000|2021-07-23 02:26:00|458.3|455.7|458.49|455.89|458.49|455.89|458.3|455.7|0
1627007220000|2021-07-23 02:27:00|458.58|455.98|458.3|455.7|458.58|455.98|458.3|455.7|0
1627007230000|2021-07-23 02:27:10|458.49|455.89|458.39|455.79|458.49|455.89|458.39|455.79|0
1627007240000|2021-07-23 02:27:20|458.3|455.7|458.49|455.89|458.49|455.89|458.3|455.7|0
1627007250000|2021-07-23 02:27:30|458.68|456.08|458.68|456.08|458.68|456.08|458.68|456.08|0
1627007270000|2021-07-23 02:27:50|458.77|456.17|458.87|456.27|458.87|456.27|458.77|456.17|0
1627007280000|2021-07-23 02:28:00|458.68|456.08|458.68|456.08|458.68|456.08|458.68|456.08|0
1627007310000|2021-07-23 02:28:30|458.49|455.89|458.49|455.89|458.49|455.89|458.49|455.89|0
1627007320000|2021-07-23 02:28:40|458.3|455.7|458.49|455.89|458.49|455.89|458.3|455.7|0
1627007330000|2021-07-23 02:28:50|458.3|455.7|458.3|455.7|458.3|455.7|458.3|455.7|0
1627007340000|2021-07-23 02:29:00|458.39|455.79|458.39|455.79|458.39|455.79|458.39|455.79|0
1627007350000|2021-07-23 02:29:10|458.49|455.89|458.49|455.89|458.49|455.89|458.49|455.89|0
1627007360000|2021-07-23 02:29:20|458.39|455.79|458.3|455.7|458.39|455.79|458.3|455.7|0
1627007380000|2021-07-23 02:29:40|458.49|455.89|458.3|455.7|458.49|455.89|458.3|455.7|0
1627007390000|2021-07-23 02:29:50|458.39|455.79|458.49|455.89|458.49|455.89|458.39|455.79|0
1627007400000|2021-07-23 02:30:00|458.3|455.7|458.3|455.7|458.3|455.7|458.3|455.7|0
1627007410000|2021-07-23 02:30:10|458.49|455.89|458.49|455.89|458.49|455.89|458.49|455.89|0
1627007440000|2021-07-23 02:30:40|458.3|455.7|458.3|455.7|458.3|455.7|458.3|455.7|0
1627007530000|2021-07-23 02:32:10|458.49|455.89|458.68|456.08|458.68|456.08|458.49|455.89|0
1627007590000|2021-07-23 02:33:10|458.58|455.98|458.49|455.89|458.58|455.98|458.49|455.89|0
1627007680000|2021-07-23 02:34:40|458.3|455.7|458.3|455.7|458.3|455.7|458.3|455.7|0
1627007690000|2021-07-23 02:34:50|458.11|455.51|458.11|455.51|458.3|455.7|458.11|455.51|0
1627007700000|2021-07-23 02:35:00|458.3|455.7|458.3|455.7|458.3|455.7|458.3|455.7|0
1627007780000|2021-07-23 02:36:20|458.2|455.6|458.3|455.7|458.3|455.7|458.11|455.51|0
1627007790000|2021-07-23 02:36:30|458.11|455.51|458.11|455.51|458.11|455.51|458.11|455.51|0
1627007800000|2021-07-23 02:36:40|458.2|455.6|458.3|455.7|458.3|455.7|458.2|455.6|0
1627007850000|2021-07-23 02:37:30|458.39|455.79|458.49|455.89|458.49|455.89|458.39|455.79|0
1627007860000|2021-07-23 02:37:40|458.39|455.79|458.39|455.79|458.39|455.79|458.3|455.7|0
1627007870000|2021-07-23 02:37:50|458.49|455.89|458.49|455.89|458.49|455.89|458.39|455.79|0
1627007940000|2021-07-23 02:39:00|458.3|455.7|458.39|455.79|458.49|455.89|458.3|455.7|0
1627007950000|2021-07-23 02:39:10|458.49|455.89|458.49|455.89|458.49|455.89|458.49|455.89|0
1627007970000|2021-07-23 02:39:30|458.39|455.79|458.49|455.89|458.49|455.89|458.3|455.7|0
1627008010000|2021-07-23 02:40:10|458.39|455.79|458.3|455.7|458.39|455.79|458.3|455.7|0
1627008030000|2021-07-23 02:40:30|458.49|455.89|458.49|455.89|458.49|455.89|458.49|455.89|0
1627008060000|2021-07-23 02:41:00|458.3|455.7|458.3|455.7|458.3|455.7|458.3|455.7|0
1627008070000|2021-07-23 02:41:10|458.11|455.51|458.11|455.51|458.11|455.51|458.11|455.51|0
1627008080000|2021-07-23 02:41:20|458.2|455.6|458.3|455.7|458.3|455.7|458.2|455.6|0
1627008090000|2021-07-23 02:41:30|458.11|455.51|458.2|455.6|458.3|455.7|458.11|455.51|0
1627008100000|2021-07-23 02:41:40|458.11|455.51|458.2|455.6|458.2|455.6|458.11|455.51|0
1627008110000|2021-07-23 02:41:50|458.3|455.7|458.11|455.51|458.3|455.7|458.11|455.51|0
1627008140000|2021-07-23 02:42:20|457.92|455.32|457.92|455.32|457.92|455.32|457.92|455.32|0
1627008150000|2021-07-23 02:42:30|458.11|455.51|458.01|455.41|458.11|455.51|458.01|455.41|0
1627008160000|2021-07-23 02:42:40|457.92|455.32|457.92|455.32|457.92|455.32|457.92|455.32|0
1627008180000|2021-07-23 02:43:00|457.73|455.13|457.73|455.13|457.73|455.13|457.73|455.13|0
1627008190000|2021-07-23 02:43:10|457.54|454.94|457.54|454.94|457.54|454.94|457.54|454.94|0
1627008200000|2021-07-23 02:43:20|457.36|454.76|457.36|454.76|457.36|454.76|457.36|454.76|0
1627008220000|2021-07-23 02:43:40|457.54|454.94|457.54|454.94|457.54|454.94|457.54|454.94|0
1627008260000|2021-07-23 02:44:20|457.73|455.13|457.73|455.13|457.73|455.13|457.73|455.13|0
1627008290000|2021-07-23 02:44:50|457.82|455.22|457.82|455.22|457.82|455.22|457.73|455.13|0
1627008300000|2021-07-23 02:45:00|457.73|455.13|457.73|455.13|457.73|455.13|457.73|455.13|0
1627008360000|2021-07-23 02:46:00|457.54|454.94|457.54|454.94|457.54|454.94|457.54|454.94|0
1627008380000|2021-07-23 02:46:20|457.73|455.13|457.73|455.13|457.73|455.13|457.73|455.13|0
1627008390000|2021-07-23 02:46:30|457.54|454.94|457.54|454.94|457.54|454.94|457.54|454.94|0
1627008400000|2021-07-23 02:46:40|457.73|455.13|457.73|455.13|457.73|455.13|457.73|455.13|0
1627008440000|2021-07-23 02:47:20|457.54|454.94|457.54|454.94|457.54|454.94|457.54|454.94|0
1627008450000|2021-07-23 02:47:30|457.35|454.75|457.35|454.75|457.35|454.75|457.35|454.75|0
1627008460000|2021-07-23 02:47:40|457.44|454.84|457.35|454.75|457.44|454.84|457.35|454.75|0
1627008470000|2021-07-23 02:47:50|457.54|454.94|457.44|454.84|457.54|454.94|457.44|454.84|0
1627008480000|2021-07-23 02:48:00|457.54|454.94|457.54|454.94|457.54|454.94|457.54|454.94|0
1627008500000|2021-07-23 02:48:20|457.63|455.03|457.63|455.03|457.63|455.03|457.63|455.03|0
1627008510000|2021-07-23 02:48:30|457.73|455.13|457.73|455.13|457.73|455.13|457.73|455.13|0
1627008520000|2021-07-23 02:48:40|457.54|454.94|457.54|454.94|457.54|454.94|457.54|454.94|0
1627008540000|2021-07-23 02:49:00|457.35|454.75|457.35|454.75|457.35|454.75|457.35|454.75|0
1627008560000|2021-07-23 02:49:20|457.44|454.84|457.73|455.13|457.73|455.13|457.44|454.84|0
1627008590000|2021-07-23 02:49:50|457.54|454.94|457.54|454.94|457.54|454.94|457.54|454.94|0
1627008600000|2021-07-23 02:50:00|457.73|455.13|457.73|455.13|457.73|455.13|457.73|455.13|0
1627008640000|2021-07-23 02:50:40|457.92|455.32|457.82|455.22|457.92|455.32|457.82|455.22|0
1627008650000|2021-07-23 02:50:50|457.92|455.32|457.92|455.32|457.92|455.32|457.92|455.32|0
1627008670000|2021-07-23 02:51:10|457.73|455.13|457.73|455.13|457.73|455.13|457.73|455.13|0
1627008700000|2021-07-23 02:51:40|457.92|455.32|457.92|455.32|457.92|455.32|457.92|455.32|0
1627008710000|2021-07-23 02:51:50|457.82|455.22|457.92|455.32|457.92|455.32|457.73|455.13|0
1627008750000|2021-07-23 02:52:30|458.1|455.5|458.1|455.5|458.1|455.5|458.1|455.5|0
1627008840000|2021-07-23 02:54:00|457.92|455.32|457.92|455.32|457.92|455.32|457.92|455.32|0
1627008870000|2021-07-23 02:54:30|458.01|455.41|458.01|455.41|458.1|455.5|458.01|455.41|0
1627008880000|2021-07-23 02:54:40|457.92|455.32|457.91|455.31|457.92|455.32|457.91|455.31|0
1627008890000|2021-07-23 02:54:50|458.01|455.41|457.91|455.31|458.01|455.41|457.91|455.31|0
1627008900000|2021-07-23 02:55:00|458.1|455.5|457.91|455.31|458.1|455.5|457.91|455.31|0
1627008940000|2021-07-23 02:55:40|458.1|455.5|458.1|455.5|458.1|455.5|458.1|455.5|0
1627008960000|2021-07-23 02:56:00|457.91|455.31|458.1|455.5|458.1|455.5|457.91|455.31|0
1627008970000|2021-07-23 02:56:10|457.91|455.31|458.1|455.5|458.1|455.5|457.91|455.31|0
1627008990000|2021-07-23 02:56:30|458.19|455.59|458.1|455.5|458.19|455.59|458.1|455.5|0
1627009000000|2021-07-23 02:56:40|458.19|455.59|458.19|455.59|458.19|455.59|458.19|455.59|0
1627009010000|2021-07-23 02:56:50|458.29|455.69|458.29|455.69|458.29|455.69|458.29|455.69|0
1627009020000|2021-07-23 02:57:00|458.1|455.5|458.1|455.5|458.1|455.5|458.1|455.5|0
1627009070000|2021-07-23 02:57:50|458.19|455.59|458.1|455.5|458.19|455.59|458.1|455.5|0
1627009090000|2021-07-23 02:58:10|457.91|455.31|457.91|455.31|457.91|455.31|457.91|455.31|0
1627009100000|2021-07-23 02:58:20|458.1|455.5|458|455.4|458.1|455.5|458|455.4|0
1627009110000|2021-07-23 02:58:30|458.1|455.5|458|455.4|458.1|455.5|458|455.4|0
1627009120000|2021-07-23 02:58:40|458.1|455.5|458|455.4|458.1|455.5|458|455.4|0
1627009130000|2021-07-23 02:58:50|457.91|455.31|457.91|455.31|457.91|455.31|457.91|455.31|0
1627009160000|2021-07-23 02:59:20|458.1|455.5|458.1|455.5|458.1|455.5|458.1|455.5|0
1627009250000|2021-07-23 03:00:50|457.91|455.31|457.91|455.31|457.91|455.31|457.91|455.31|0
1627009260000|2021-07-23 03:01:00|458|455.4|458.1|455.5|458.1|455.5|458|455.4|0
1627009270000|2021-07-23 03:01:10|458|455.4|457.91|455.31|458|455.4|457.91|455.31|0
1627009320000|2021-07-23 03:02:00|457.72|455.12|457.72|455.12|457.72|455.12|457.72|455.12|0
1627009340000|2021-07-23 03:02:20|457.91|455.31|457.91|455.31|457.91|455.31|457.91|455.31|0
1627009380000|2021-07-23 03:03:00|458.1|455.5|458.1|455.5|458.1|455.5|458.1|455.5|0
1627009400000|2021-07-23 03:03:20|458.29|455.69|458.1|455.5|458.29|455.69|458.1|455.5|0
1627009410000|2021-07-23 03:03:30|458.19|455.59|458.29|455.69|458.29|455.69|458.19|455.59|0
1627009440000|2021-07-23 03:04:00|458.38|455.78|458.57|455.97|458.57|455.97|458.38|455.78|0
1627009450000|2021-07-23 03:04:10|458.48|455.88|458.48|455.88|458.48|455.88|458.48|455.88|0
1627009460000|2021-07-23 03:04:20|458.57|455.97|458.66|456.06|458.66|456.06|458.57|455.97|0
1627009480000|2021-07-23 03:04:40|458.75|456.15|458.66|456.06|458.75|456.15|458.66|456.06|0
1627009490000|2021-07-23 03:04:50|458.85|456.25|458.85|456.25|458.85|456.25|458.85|456.25|0
1627009500000|2021-07-23 03:05:00|458.66|456.06|458.66|456.06|458.66|456.06|458.66|456.06|0
1627009520000|2021-07-23 03:05:20|458.48|455.88|458.48|455.88|458.48|455.88|458.48|455.88|0
1627009530000|2021-07-23 03:05:30|458.66|456.06|458.66|456.06|458.66|456.06|458.66|456.06|0
1627009540000|2021-07-23 03:05:40|458.57|455.97|458.66|456.06|458.66|456.06|458.57|455.97|0
1627009590000|2021-07-23 03:06:30|458.47|455.87|458.47|455.87|458.47|455.87|458.47|455.87|0
1627009600000|2021-07-23 03:06:40|458.38|455.78|458.38|455.78|458.38|455.78|458.38|455.78|0
1627009610000|2021-07-23 03:06:50|458.47|455.87|458.47|455.87|458.47|455.87|458.47|455.87|0
1627009630000|2021-07-23 03:07:10|458.38|455.78|458.38|455.78|458.38|455.78|458.38|455.78|0
1627009640000|2021-07-23 03:07:20|458.29|455.69|458.29|455.69|458.29|455.69|458.29|455.69|0
1627009740000|2021-07-23 03:09:00|458.38|455.78|458.47|455.87|458.47|455.87|458.38|455.78|0
1627009790000|2021-07-23 03:09:50|458.38|455.78|458.38|455.78|458.38|455.78|458.38|455.78|0
1627009800000|2021-07-23 03:10:00|458.47|455.87|458.28|455.68|458.47|455.87|458.28|455.68|0
1627009820000|2021-07-23 03:10:20|458.47|455.87|458.28|455.68|458.47|455.87|458.28|455.68|0
1627009850000|2021-07-23 03:10:50|458.1|455.5|458.1|455.5|458.1|455.5|458.1|455.5|0
1627009890000|2021-07-23 03:11:30|458.28|455.68|458.19|455.59|458.28|455.68|458.1|455.5|0
1627009900000|2021-07-23 03:11:40|458.28|455.68|458.28|455.68|458.28|455.68|458.28|455.68|0
1627009910000|2021-07-23 03:11:50|458.19|455.59|458.28|455.68|458.28|455.68|458.19|455.59|0
1627009920000|2021-07-23 03:12:00|458.1|455.5|458.1|455.5|458.1|455.5|458.1|455.5|0
1627009970000|2021-07-23 03:12:50|457.91|455.31|457.91|455.31|457.91|455.31|457.91|455.31|0
1627009980000|2021-07-23 03:13:00|457.72|455.12|457.72|455.12|457.72|455.12|457.72|455.12|0
1627010010000|2021-07-23 03:13:30|457.91|455.31|457.72|455.12|457.91|455.31|457.72|455.12|0
1627010040000|2021-07-23 03:14:00|457.62|455.02|457.53|454.93|457.62|455.02|457.53|454.93|0
1627010050000|2021-07-23 03:14:10|457.72|455.12|457.72|455.12|457.72|455.12|457.72|455.12|0
1627010060000|2021-07-23 03:14:20|457.53|454.93|457.72|455.12|457.72|455.12|457.53|454.93|0
1627010080000|2021-07-23 03:14:40|457.53|454.93|457.72|455.12|457.72|455.12|457.53|454.93|0
1627010130000|2021-07-23 03:15:30|457.91|455.31|457.91|455.31|457.91|455.31|457.91|455.31|0
1627010180000|2021-07-23 03:16:20|458|455.4|457.91|455.31|458|455.4|457.91|455.31|0
1627010200000|2021-07-23 03:16:40|458.09|455.49|458|455.4|458.09|455.49|458|455.4|0
1627010210000|2021-07-23 03:16:50|457.9|455.3|457.9|455.3|457.9|455.3|457.9|455.3|0
1627010220000|2021-07-23 03:17:00|458|455.4|458|455.4|458|455.4|458|455.4|0
1627010230000|2021-07-23 03:17:10|457.9|455.3|458.09|455.49|458.09|455.49|457.9|455.3|0
1627010240000|2021-07-23 03:17:20|458|455.4|458.09|455.49|458.09|455.49|458|455.4|0
1627010250000|2021-07-23 03:17:30|457.9|455.3|457.9|455.3|457.9|455.3|457.9|455.3|0
1627010260000|2021-07-23 03:17:40|458|455.4|457.9|455.3|458|455.4|457.9|455.3|0
1627010300000|2021-07-23 03:18:20|457.72|455.12|457.72|455.12|457.72|455.12|457.72|455.12|0
1627010320000|2021-07-23 03:18:40|457.9|455.3|457.9|455.3|457.9|455.3|457.9|455.3|0
1627010350000|2021-07-23 03:19:10|457.99|455.39|457.99|455.39|457.99|455.39|457.9|455.3|0
1627010360000|2021-07-23 03:19:20|457.9|455.3|457.9|455.3|457.99|455.39|457.9|455.3|0
1627010440000|2021-07-23 03:20:40|458.09|455.49|458.09|455.49|458.09|455.49|458.09|455.49|0
1627010460000|2021-07-23 03:21:00|457.9|455.3|457.9|455.3|457.9|455.3|457.9|455.3|0
1627010530000|2021-07-23 03:22:10|457.99|455.39|457.9|455.3|457.99|455.39|457.9|455.3|0
1627010540000|2021-07-23 03:22:20|457.99|455.39|457.9|455.3|458.09|455.49|457.9|455.3|0
1627010590000|2021-07-23 03:23:10|458.09|455.49|457.9|455.3|458.09|455.49|457.9|455.3|0
1627010600000|2021-07-23 03:23:20|457.71|455.11|457.71|455.11|457.71|455.11|457.71|455.11|0
1627010650000|2021-07-23 03:24:10|457.9|455.3|457.9|455.3|457.9|455.3|457.9|455.3|0
1627010690000|2021-07-23 03:24:50|457.71|455.11|457.9|455.3|457.9|455.3|457.71|455.11|0
1627010700000|2021-07-23 03:25:00|457.71|455.11|457.71|455.11|457.71|455.11|457.71|455.11|0
1627010740000|2021-07-23 03:25:40|457.61|455.01|457.61|455.01|457.61|455.01|457.61|455.01|0
1627010750000|2021-07-23 03:25:50|457.52|454.92|457.52|454.92|457.71|455.11|457.52|454.92|0
1627010820000|2021-07-23 03:27:00|457.43|454.83|457.34|454.74|457.43|454.83|457.34|454.74|0
1627010830000|2021-07-23 03:27:10|457.43|454.83|457.43|454.83|457.43|454.83|457.43|454.83|0
1627010840000|2021-07-23 03:27:20|457.34|454.74|457.34|454.74|457.34|454.74|457.34|454.74|0
1627010850000|2021-07-23 03:27:30|457.52|454.92|457.52|454.92|457.52|454.92|457.52|454.92|0
1627010860000|2021-07-23 03:27:40|457.71|455.11|457.71|455.11|457.71|455.11|457.71|455.11|0
1627010960000|2021-07-23 03:29:20|457.9|455.3|457.9|455.3|457.9|455.3|457.9|455.3|0
1627010980000|2021-07-23 03:29:40|457.71|455.11|457.71|455.11|457.71|455.11|457.71|455.11|0
1627010990000|2021-07-23 03:29:50|457.8|455.2|457.8|455.2|457.8|455.2|457.8|455.2|0
1627011000000|2021-07-23 03:30:00|457.9|455.3|457.9|455.3|457.9|455.3|457.9|455.3|0
1627011010000|2021-07-23 03:30:10|457.71|455.11|457.71|455.11|457.71|455.11|457.71|455.11|0
1627011030000|2021-07-23 03:30:30|457.9|455.3|457.9|455.3|457.9|455.3|457.9|455.3|0
1627011050000|2021-07-23 03:30:50|457.99|455.39|458.09|455.49|458.09|455.49|457.99|455.39|0
1627011110000|2021-07-23 03:31:50|458.18|455.58|458.18|455.58|458.18|455.58|458.18|455.58|0
1627011120000|2021-07-23 03:32:00|458.09|455.49|458.09|455.49|458.09|455.49|458.09|455.49|0
1627011180000|2021-07-23 03:33:00|458.27|455.67|458.09|455.49|458.27|455.67|458.09|455.49|0
1627011200000|2021-07-23 03:33:20|457.99|455.39|457.9|455.3|457.99|455.39|457.9|455.3|0
1627011210000|2021-07-23 03:33:30|457.99|455.39|457.99|455.39|458.09|455.49|457.99|455.39|0
1627011220000|2021-07-23 03:33:40|457.9|455.3|457.9|455.3|457.9|455.3|457.9|455.3|0
1627011280000|2021-07-23 03:34:40|457.99|455.39|457.99|455.39|457.99|455.39|457.99|455.39|0
1627011290000|2021-07-23 03:34:50|457.9|455.3|458.09|455.49|458.09|455.49|457.9|455.3|0
1627011300000|2021-07-23 03:35:00|457.99|455.39|457.99|455.39|458.09|455.49|457.99|455.39|0
1627011320000|2021-07-23 03:35:20|458.08|455.48|457.9|455.3|458.08|455.48|457.9|455.3|0
1627011330000|2021-07-23 03:35:30|457.99|455.39|458.08|455.48|458.08|455.48|457.99|455.39|0
1627011450000|2021-07-23 03:37:30|458.27|455.67|458.27|455.67|458.27|455.67|458.27|455.67|0
1627011490000|2021-07-23 03:38:10|458.08|455.48|458.08|455.48|458.08|455.48|458.08|455.48|0
1627011520000|2021-07-23 03:38:40|457.99|455.39|458.08|455.48|458.08|455.48|457.99|455.39|0
1627011530000|2021-07-23 03:38:50|457.89|455.29|457.89|455.29|457.89|455.29|457.89|455.29|0
1627011550000|2021-07-23 03:39:10|457.71|455.11|457.71|455.11|457.71|455.11|457.71|455.11|0
1627011560000|2021-07-23 03:39:20|457.89|455.29|457.89|455.29|457.89|455.29|457.89|455.29|0
1627011570000|2021-07-23 03:39:30|457.99|455.39|458.08|455.48|458.08|455.48|457.99|455.39|0
1627011610000|2021-07-23 03:40:10|457.98|455.38|457.98|455.38|457.98|455.38|457.98|455.38|0
1627011620000|2021-07-23 03:40:20|457.89|455.29|457.89|455.29|457.89|455.29|457.89|455.29|0
1627011750000|2021-07-23 03:42:30|457.7|455.1|457.89|455.29|457.89|455.29|457.7|455.1|0
1627011840000|2021-07-23 03:44:00|457.7|455.1|457.89|455.29|457.89|455.29|457.7|455.1|0
1627011900000|2021-07-23 03:45:00|457.52|454.92|457.52|454.92|457.52|454.92|457.52|454.92|0
1627011970000|2021-07-23 03:46:10|457.51|454.91|457.51|454.91|457.51|454.91|457.51|454.91|0
1627012000000|2021-07-23 03:46:40|457.7|455.1|457.7|455.1|457.7|455.1|457.7|455.1|0
1627012010000|2021-07-23 03:46:50|457.51|454.91|457.51|454.91|457.51|454.91|457.51|454.91|0
1627012020000|2021-07-23 03:47:00|457.7|455.1|457.6|455|457.7|455.1|457.6|455|0
1627012030000|2021-07-23 03:47:10|457.51|454.91|457.51|454.91|457.51|454.91|457.51|454.91|0
1627012060000|2021-07-23 03:47:40|457.7|455.1|457.7|455.1|457.7|455.1|457.7|455.1|0
1627012080000|2021-07-23 03:48:00|457.51|454.91|457.51|454.91|457.51|454.91|457.51|454.91|0
1627012130000|2021-07-23 03:48:50|457.7|455.1|457.7|455.1|457.7|455.1|457.7|455.1|0
1627012180000|2021-07-23 03:49:40|457.89|455.29|457.7|455.1|457.89|455.29|457.7|455.1|0
1627012240000|2021-07-23 03:50:40|457.51|454.91|457.51|454.91|457.51|454.91|457.51|454.91|0
1627012300000|2021-07-23 03:51:40|457.7|455.1|457.7|455.1|457.7|455.1|457.7|455.1|0
1627012440000|2021-07-23 03:54:00|457.79|455.19|457.7|455.1|457.79|455.19|457.7|455.1|0
1627012480000|2021-07-23 03:54:40|457.51|454.91|457.51|454.91|457.51|454.91|457.51|454.91|0
1627012530000|2021-07-23 03:55:30|457.7|455.1|457.7|455.1|457.7|455.1|457.7|455.1|0
1627012540000|2021-07-23 03:55:40|457.6|455|457.6|455|457.6|455|457.6|455|0
1627012550000|2021-07-23 03:55:50|457.7|455.1|457.51|454.91|457.7|455.1|457.51|454.91|0
1627012570000|2021-07-23 03:56:10|457.7|455.1|457.7|455.1|457.7|455.1|457.7|455.1|0
1627012670000|2021-07-23 03:57:50|457.79|455.19|457.89|455.29|457.89|455.29|457.79|455.19|0
1627012740000|2021-07-23 03:59:00|457.7|455.1|457.7|455.1|457.7|455.1|457.7|455.1|0
1627012760000|2021-07-23 03:59:20|457.89|455.29|457.89|455.29|457.89|455.29|457.89|455.29|0
1627012800000|2021-07-23 04:00:00|457.7|455.1|457.7|455.1|457.7|455.1|457.7|455.1|0
1627012850000|2021-07-23 04:00:50|457.51|454.91|457.51|454.91|457.51|454.91|457.51|454.91|0
1627012860000|2021-07-23 04:01:00|457.6|455|457.51|454.91|457.6|455|457.51|454.91|0
1627012890000|2021-07-23 04:01:30|457.7|455.1|457.7|455.1|457.7|455.1|457.7|455.1|0
1627012960000|2021-07-23 04:02:40|457.6|455|457.51|454.91|457.6|455|457.51|454.91|0
1627013010000|2021-07-23 04:03:30|457.7|455.1|457.7|455.1|457.7|455.1|457.7|455.1|0
1627013040000|2021-07-23 04:04:00|457.6|455|457.7|455.1|457.7|455.1|457.6|455|0
1627013050000|2021-07-23 04:04:10|457.6|455|457.6|455|457.7|455.1|457.6|455|0
1627013060000|2021-07-23 04:04:20|457.7|455.1|457.69|455.09|457.7|455.1|457.69|455.09|0
1627013070000|2021-07-23 04:04:30|457.79|455.19|457.88|455.28|457.88|455.28|457.79|455.19|0
1627013080000|2021-07-23 04:04:40|457.69|455.09|457.51|454.91|457.69|455.09|457.51|454.91|0
1627013150000|2021-07-23 04:05:50|457.6|455|457.51|454.91|457.6|455|457.51|454.91|0
1627013290000|2021-07-23 04:08:10|457.5|454.9|457.32|454.72|457.5|454.9|457.32|454.72|0
1627013340000|2021-07-23 04:09:00|457.22|454.62|456.94|454.34|457.22|454.62|456.94|454.34|0
1627013410000|2021-07-23 04:10:10|457.13|454.53|457.13|454.53|457.13|454.53|457.13|454.53|0
1627013450000|2021-07-23 04:10:50|456.94|454.34|456.94|454.34|456.94|454.34|456.94|454.34|0
1627013460000|2021-07-23 04:11:00|456.75|454.15|456.75|454.15|456.75|454.15|456.75|454.15|0
1627013490000|2021-07-23 04:11:30|456.94|454.34|456.94|454.34|456.94|454.34|456.94|454.34|0
1627013580000|2021-07-23 04:13:00|456.75|454.15|456.75|454.15|456.75|454.15|456.75|454.15|0
1627013600000|2021-07-23 04:13:20|456.84|454.24|456.84|454.24|456.84|454.24|456.84|454.24|0
1627013610000|2021-07-23 04:13:30|456.94|454.34|456.94|454.34|456.94|454.34|456.94|454.34|0
1627013620000|2021-07-23 04:13:40|456.84|454.24|456.94|454.34|456.94|454.34|456.84|454.24|0
1627013630000|2021-07-23 04:13:50|456.84|454.24|456.75|454.15|456.84|454.24|456.75|454.15|0
1627013740000|2021-07-23 04:15:40|456.94|454.34|456.75|454.15|456.94|454.34|456.75|454.15|0
1627013830000|2021-07-23 04:17:10|456.56|453.96|456.56|453.96|456.56|453.96|456.56|453.96|0
1627013870000|2021-07-23 04:17:50|456.37|453.77|456.18|453.58|456.37|453.77|456.18|453.58|0
1627013920000|2021-07-23 04:18:40|456.37|453.77|456.56|453.96|456.56|453.96|456.37|453.77|0
1627013980000|2021-07-23 04:19:40|456.75|454.15|456.75|454.15|456.75|454.15|456.75|454.15|0
1627014040000|2021-07-23 04:20:40|456.93|454.33|456.93|454.33|456.93|454.33|456.93|454.33|0
1627014050000|2021-07-23 04:20:50|456.84|454.24|457.12|454.52|457.12|454.52|456.84|454.24|0
1627014110000|2021-07-23 04:21:50|457.31|454.71|457.31|454.71|457.31|454.71|457.31|454.71|0
1627014140000|2021-07-23 04:22:20|457.12|454.52|457.12|454.52|457.12|454.52|457.12|454.52|0
1627014460000|2021-07-23 04:27:40|457.21|454.61|457.31|454.71|457.31|454.71|457.21|454.61|0
1627014560000|2021-07-23 04:29:20|457.5|454.9|457.31|454.71|457.5|454.9|457.31|454.71|0
1627014580000|2021-07-23 04:29:40|457.4|454.8|457.4|454.8|457.4|454.8|457.4|454.8|0
1627014590000|2021-07-23 04:29:50|457.31|454.71|457.31|454.71|457.31|454.71|457.31|454.71|0
1627014620000|2021-07-23 04:30:20|457.4|454.8|457.49|454.89|457.49|454.89|457.4|454.8|0
1627014680000|2021-07-23 04:31:20|457.58|454.98|457.87|455.27|457.87|455.27|457.58|454.98|0
1627014720000|2021-07-23 04:32:00|457.96|455.36|457.87|455.27|457.96|455.36|457.87|455.27|0
1627014730000|2021-07-23 04:32:10|458.06|455.46|457.87|455.27|458.06|455.46|457.87|455.27|0
1627014740000|2021-07-23 04:32:20|457.96|455.36|458.06|455.46|458.06|455.46|457.96|455.36|0
1627014750000|2021-07-23 04:32:30|457.87|455.27|457.87|455.27|457.87|455.27|457.87|455.27|0
1627014820000|2021-07-23 04:33:40|457.96|455.36|457.87|455.27|458.06|455.46|457.87|455.27|0
1627014900000|2021-07-23 04:35:00|457.96|455.36|458.06|455.46|458.06|455.46|457.87|455.27|0
1627014960000|2021-07-23 04:36:00|458.15|455.55|458.15|455.55|458.15|455.55|458.15|455.55|0
1627014970000|2021-07-23 04:36:10|458.25|455.65|458.25|455.65|458.25|455.65|458.25|455.65|0
1627015060000|2021-07-23 04:37:40|458.24|455.64|458.24|455.64|458.24|455.64|458.24|455.64|0
1627015070000|2021-07-23 04:37:50|458.06|455.46|458.06|455.46|458.06|455.46|458.06|455.46|0
1627015250000|2021-07-23 04:40:50|458.15|455.55|458.15|455.55|458.15|455.55|458.15|455.55|0
1627015260000|2021-07-23 04:41:00|458.06|455.46|458.06|455.46|458.06|455.46|458.06|455.46|0
1627015270000|2021-07-23 04:41:10|458.05|455.45|458.05|455.45|458.05|455.45|458.05|455.45|0
1627015320000|2021-07-23 04:42:00|458.24|455.64|458.05|455.45|458.24|455.64|458.05|455.45|0
1627015330000|2021-07-23 04:42:10|458.14|455.54|458.14|455.54|458.14|455.54|458.14|455.54|0
1627015350000|2021-07-23 04:42:30|458.24|455.64|458.05|455.45|458.24|455.64|458.05|455.45|0
1627015410000|2021-07-23 04:43:30|457.96|455.36|457.87|455.27|457.96|455.36|457.87|455.27|0
1627015420000|2021-07-23 04:43:40|458.05|455.45|458.05|455.45|458.05|455.45|458.05|455.45|0
1627015450000|2021-07-23 04:44:10|457.87|455.27|457.87|455.27|457.87|455.27|457.87|455.27|0
1627015490000|2021-07-23 04:44:50|457.86|455.26|457.86|455.26|457.86|455.26|457.86|455.26|0
1627015540000|2021-07-23 04:45:40|457.95|455.35|457.95|455.35|457.95|455.35|457.95|455.35|0
1627015550000|2021-07-23 04:45:50|458.05|455.45|457.86|455.26|458.05|455.45|457.86|455.26|0
1627015560000|2021-07-23 04:46:00|457.95|455.35|457.86|455.26|457.95|455.35|457.86|455.26|0
1627015570000|2021-07-23 04:46:10|458.05|455.45|458.05|455.45|458.05|455.45|458.05|455.45|0
1627015630000|2021-07-23 04:47:10|458.24|455.64|458.24|455.64|458.24|455.64|458.14|455.54|0
1627015790000|2021-07-23 04:49:50|458.05|455.45|458.05|455.45|458.05|455.45|458.05|455.45|0
1627015800000|2021-07-23 04:50:00|458.14|455.54|458.05|455.45|458.24|455.64|458.05|455.45|0
1627015820000|2021-07-23 04:50:20|458.14|455.54|458.24|455.64|458.24|455.64|458.14|455.54|0
1627015840000|2021-07-23 04:50:40|458.05|455.45|458.05|455.45|458.05|455.45|458.05|455.45|0
1627015850000|2021-07-23 04:50:50|458.14|455.54|458.14|455.54|458.14|455.54|458.14|455.54|0
1627015860000|2021-07-23 04:51:00|458.24|455.64|458.05|455.45|458.24|455.64|458.05|455.45|0
1627015920000|2021-07-23 04:52:00|458.24|455.64|458.24|455.64|458.24|455.64|458.24|455.64|0
1627015940000|2021-07-23 04:52:20|458.05|455.45|458.05|455.45|458.05|455.45|458.05|455.45|0
1627015950000|2021-07-23 04:52:30|458.24|455.64|458.24|455.64|458.24|455.64|458.05|455.45|0
1627015960000|2021-07-23 04:52:40|458.05|455.45|458.05|455.45|458.05|455.45|458.05|455.45|0
1627016010000|2021-07-23 04:53:30|458.24|455.64|458.24|455.64|458.24|455.64|458.24|455.64|0
1627016040000|2021-07-23 04:54:00|458.33|455.73|458.24|455.64|458.33|455.73|458.24|455.64|0
1627016070000|2021-07-23 04:54:30|458.33|455.73|458.24|455.64|458.33|455.73|458.24|455.64|0
1627016090000|2021-07-23 04:54:50|458.43|455.83|458.43|455.83|458.43|455.83|458.43|455.83|0
1627016100000|2021-07-23 04:55:00|458.33|455.73|458.24|455.64|458.33|455.73|458.24|455.64|0
1627016110000|2021-07-23 04:55:10|458.43|455.83|458.43|455.83|458.43|455.83|458.43|455.83|0
1627016180000|2021-07-23 04:56:20|458.42|455.82|458.42|455.82|458.42|455.82|458.42|455.82|0
1627016210000|2021-07-23 04:56:50|458.52|455.92|458.42|455.82|458.52|455.92|458.42|455.82|0
1627016230000|2021-07-23 04:57:10|458.24|455.64|458.24|455.64|458.24|455.64|458.24|455.64|0
1627016250000|2021-07-23 04:57:30|458.33|455.73|458.24|455.64|458.42|455.82|458.24|455.64|0
1627016350000|2021-07-23 04:59:10|458.05|455.45|458.05|455.45|458.05|455.45|458.05|455.45|0
1627016400000|2021-07-23 05:00:00|458.23|455.63|458.05|455.45|458.23|455.63|458.05|455.45|0
1627016410000|2021-07-23 05:00:10|458.14|455.54|458.23|455.63|458.23|455.63|458.14|455.54|0
1627016420000|2021-07-23 05:00:20|458.05|455.45|458.05|455.45|458.23|455.63|458.05|455.45|0
1627016430000|2021-07-23 05:00:30|458.23|455.63|458.05|455.45|458.23|455.63|458.05|455.45|0
1627016440000|2021-07-23 05:00:40|457.86|455.26|457.86|455.26|457.86|455.26|457.86|455.26|0
1627016470000|2021-07-23 05:01:10|457.67|455.07|457.48|454.88|457.67|455.07|457.48|454.88|0
1627016480000|2021-07-23 05:01:20|457.57|454.97|457.57|454.97|457.67|455.07|457.57|454.97|0
1627016490000|2021-07-23 05:01:30|457.48|454.88|457.48|454.88|457.48|454.88|457.48|454.88|0
1627016520000|2021-07-23 05:02:00|457.29|454.69|457.48|454.88|457.48|454.88|457.29|454.69|0
1627016560000|2021-07-23 05:02:40|457.29|454.69|457.29|454.69|457.29|454.69|457.29|454.69|0
1627016580000|2021-07-23 05:03:00|457.19|454.59|457.1|454.5|457.19|454.59|457.1|454.5|0
1627016590000|2021-07-23 05:03:10|456.92|454.32|457.1|454.5|457.1|454.5|456.92|454.32|0
1627016600000|2021-07-23 05:03:20|457.19|454.59|457.19|454.59|457.19|454.59|457.19|454.59|0
1627016610000|2021-07-23 05:03:30|457.29|454.69|457.29|454.69|457.29|454.69|457.29|454.69|0
1627016620000|2021-07-23 05:03:40|457.19|454.59|457.29|454.69|457.29|454.69|457.19|454.59|0
1627016630000|2021-07-23 05:03:50|457.19|454.59|457.29|454.69|457.29|454.69|457.19|454.59|0
1627016640000|2021-07-23 05:04:00|457.19|454.59|457.1|454.5|457.19|454.59|457.1|454.5|0
1627016650000|2021-07-23 05:04:10|456.91|454.31|457.1|454.5|457.1|454.5|456.91|454.31|0
1627016700000|2021-07-23 05:05:00|456.91|454.31|456.91|454.31|456.91|454.31|456.91|454.31|0
1627016710000|2021-07-23 05:05:10|457.1|454.5|457.1|454.5|457.1|454.5|457.1|454.5|0
1627016720000|2021-07-23 05:05:20|457.29|454.69|457.29|454.69|457.29|454.69|457.29|454.69|0
1627016750000|2021-07-23 05:05:50|457.38|454.78|457.48|454.88|457.48|454.88|457.38|454.78|0
1627016770000|2021-07-23 05:06:10|457.67|455.07|457.67|455.07|457.67|455.07|457.67|455.07|0
1627016800000|2021-07-23 05:06:40|457.48|454.88|457.48|454.88|457.48|454.88|457.48|454.88|0
1627016830000|2021-07-23 05:07:10|457.38|454.78|457.48|454.88|457.48|454.88|457.38|454.78|0
1627016850000|2021-07-23 05:07:30|457.29|454.69|457.29|454.69|457.29|454.69|457.29|454.69|0
1627016890000|2021-07-23 05:08:10|457.48|454.88|457.38|454.78|457.48|454.88|457.38|454.78|0
1627016900000|2021-07-23 05:08:20|457.48|454.88|457.48|454.88|457.48|454.88|457.48|454.88|0
1627016910000|2021-07-23 05:08:30|457.57|454.97|457.48|454.88|457.57|454.97|457.48|454.88|0
1627016920000|2021-07-23 05:08:40|457.57|454.97|457.48|454.88|457.57|454.97|457.48|454.88|0
1627016930000|2021-07-23 05:08:50|457.57|454.97|457.48|454.88|457.67|455.07|457.48|454.88|0
1627016940000|2021-07-23 05:09:00|457.57|454.97|457.48|454.88|457.67|455.07|457.48|454.88|0
1627017000000|2021-07-23 05:10:00|457.67|455.07|457.48|454.88|457.67|455.07|457.48|454.88|0
1627017030000|2021-07-23 05:10:30|457.57|454.97|457.57|454.97|457.57|454.97|457.57|454.97|0
1627017040000|2021-07-23 05:10:40|457.66|455.06|457.66|455.06|457.66|455.06|457.66|455.06|0
1627017090000|2021-07-23 05:11:30|457.85|455.25|457.85|455.25|457.85|455.25|457.85|455.25|0
1627017110000|2021-07-23 05:11:50|458.04|455.44|458.04|455.44|458.04|455.44|458.04|455.44|0
1627017130000|2021-07-23 05:12:10|457.85|455.25|457.94|455.34|458.04|455.44|457.85|455.25|0
1627017140000|2021-07-23 05:12:20|458.04|455.44|458.04|455.44|458.04|455.44|458.04|455.44|0
1627017150000|2021-07-23 05:12:30|457.85|455.25|457.85|455.25|457.85|455.25|457.85|455.25|0
1627017210000|2021-07-23 05:13:30|458.04|455.44|458.04|455.44|458.04|455.44|458.04|455.44|0
1627017250000|2021-07-23 05:14:10|457.94|455.34|457.94|455.34|457.94|455.34|457.94|455.34|0
1627017260000|2021-07-23 05:14:20|457.85|455.25|457.85|455.25|457.85|455.25|457.85|455.25|0
1627017300000|2021-07-23 05:15:00|457.66|455.06|457.66|455.06|457.66|455.06|457.66|455.06|0
1627017310000|2021-07-23 05:15:10|457.75|455.15|457.85|455.25|457.85|455.25|457.75|455.15|0
1627017330000|2021-07-23 05:15:30|457.75|455.15|457.66|455.06|457.75|455.15|457.66|455.06|0
1627017340000|2021-07-23 05:15:40|457.85|455.25|457.85|455.25|457.85|455.25|457.85|455.25|0
1627017390000|2021-07-23 05:16:30|458.04|455.44|458.04|455.44|458.04|455.44|458.04|455.44|0
1627017430000|2021-07-23 05:17:10|458.23|455.63|458.23|455.63|458.23|455.63|458.23|455.63|0
1627017530000|2021-07-23 05:18:50|458.04|455.44|457.94|455.34|458.04|455.44|457.94|455.34|0
1627017540000|2021-07-23 05:19:00|458.04|455.44|457.94|455.34|458.04|455.44|457.85|455.25|0
1627017550000|2021-07-23 05:19:10|458.04|455.44|458.04|455.44|458.04|455.44|458.04|455.44|0
1627017580000|2021-07-23 05:19:40|457.94|455.34|457.85|455.25|458.04|455.44|457.85|455.25|0
1627017590000|2021-07-23 05:19:50|457.75|455.15|457.66|455.06|457.75|455.15|457.66|455.06|0
1627017600000|2021-07-23 05:20:00|457.75|455.15|457.75|455.15|457.75|455.15|457.75|455.15|0
1627017610000|2021-07-23 05:20:10|457.85|455.25|457.85|455.25|457.85|455.25|457.85|455.25|0
1627017640000|2021-07-23 05:20:40|457.66|455.06|457.85|455.25|457.85|455.25|457.66|455.06|0
1627017680000|2021-07-23 05:21:20|457.66|455.06|457.66|455.06|457.66|455.06|457.66|455.06|0
1627017690000|2021-07-23 05:21:30|457.85|455.25|457.85|455.25|457.85|455.25|457.85|455.25|0
1627017770000|2021-07-23 05:22:50|458.04|455.44|458.04|455.44|458.04|455.44|458.04|455.44|0
1627017780000|2021-07-23 05:23:00|458.13|455.53|458.13|455.53|458.13|455.53|458.04|455.44|0
1627017790000|2021-07-23 05:23:10|458.22|455.62|458.04|455.44|458.22|455.62|458.04|455.44|0
1627017810000|2021-07-23 05:23:30|458.13|455.53|458.13|455.53|458.13|455.53|458.13|455.53|0
1627017820000|2021-07-23 05:23:40|458.22|455.62|458.04|455.44|458.22|455.62|458.04|455.44|0
1627017840000|2021-07-23 05:24:00|458.22|455.62|458.22|455.62|458.22|455.62|458.22|455.62|0
1627017850000|2021-07-23 05:24:10|458.04|455.44|458.04|455.44|458.04|455.44|458.04|455.44|0
1627017870000|2021-07-23 05:24:30|458.22|455.62|458.22|455.62|458.22|455.62|458.22|455.62|0
1627017880000|2021-07-23 05:24:40|458.04|455.44|458.04|455.44|458.04|455.44|458.04|455.44|0
1627017900000|2021-07-23 05:25:00|458.13|455.53|458.04|455.44|458.13|455.53|458.04|455.44|0
1627017910000|2021-07-23 05:25:10|458.13|455.53|458.13|455.53|458.13|455.53|458.13|455.53|0
1627017920000|2021-07-23 05:25:20|458.04|455.44|458.03|455.43|458.04|455.44|458.03|455.43|0
1627017960000|2021-07-23 05:26:00|458.22|455.62|458.13|455.53|458.22|455.62|458.13|455.53|0
1627017970000|2021-07-23 05:26:10|458.03|455.43|458.03|455.43|458.03|455.43|458.03|455.43|0
1627017990000|2021-07-23 05:26:30|458.12|455.52|458.22|455.62|458.22|455.62|458.12|455.52|0
1627018010000|2021-07-23 05:26:50|458.03|455.43|458.03|455.43|458.03|455.43|458.03|455.43|0
1627018020000|2021-07-23 05:27:00|458.12|455.52|458.03|455.43|458.12|455.52|458.03|455.43|0
1627018030000|2021-07-23 05:27:10|457.85|455.25|457.85|455.25|457.85|455.25|457.85|455.25|0
1627018040000|2021-07-23 05:27:20|458.03|455.43|457.94|455.34|458.03|455.43|457.94|455.34|0
1627018050000|2021-07-23 05:27:30|457.85|455.25|458.03|455.43|458.03|455.43|457.85|455.25|0
1627018060000|2021-07-23 05:27:40|458.12|455.52|458.12|455.52|458.12|455.52|458.12|455.52|0
1627018070000|2021-07-23 05:27:50|458.22|455.62|458.22|455.62|458.22|455.62|458.22|455.62|0
1627018080000|2021-07-23 05:28:00|458.03|455.43|458.03|455.43|458.03|455.43|458.03|455.43|0
1627018120000|2021-07-23 05:28:40|457.94|455.34|457.94|455.34|458.03|455.43|457.94|455.34|0
1627018130000|2021-07-23 05:28:50|457.85|455.25|457.84|455.24|457.85|455.25|457.84|455.24|0
1627018140000|2021-07-23 05:29:00|457.94|455.34|457.94|455.34|458.03|455.43|457.94|455.34|0
1627018150000|2021-07-23 05:29:10|457.84|455.24|457.84|455.24|457.84|455.24|457.84|455.24|0
1627018160000|2021-07-23 05:29:20|458.03|455.43|458.03|455.43|458.03|455.43|458.03|455.43|0
1627018180000|2021-07-23 05:29:40|457.94|455.34|458.03|455.43|458.03|455.43|457.94|455.34|0
1627018220000|2021-07-23 05:30:20|457.84|455.24|457.84|455.24|457.84|455.24|457.84|455.24|0
1627018250000|2021-07-23 05:30:50|457.66|455.06|457.66|455.06|457.66|455.06|457.66|455.06|0
1627018260000|2021-07-23 05:31:00|457.84|455.24|457.84|455.24|457.84|455.24|457.84|455.24|0
1627018330000|2021-07-23 05:32:10|457.75|455.15|457.75|455.15|457.75|455.15|457.75|455.15|0
1627018340000|2021-07-23 05:32:20|457.84|455.24|457.66|455.06|457.84|455.24|457.66|455.06|0
1627018350000|2021-07-23 05:32:30|457.65|455.05|457.65|455.05|457.65|455.05|457.65|455.05|0
1627018370000|2021-07-23 05:32:50|457.56|454.96|457.56|454.96|457.56|454.96|457.56|454.96|0
1627018380000|2021-07-23 05:33:00|457.47|454.87|457.47|454.87|457.47|454.87|457.47|454.87|0
1627018400000|2021-07-23 05:33:20|457.65|455.05|457.47|454.87|457.65|455.05|457.47|454.87|0
1627018450000|2021-07-23 05:34:10|457.56|454.96|457.65|455.05|457.65|455.05|457.56|454.96|0
1627018490000|2021-07-23 05:34:50|457.84|455.24|457.84|455.24|457.84|455.24|457.84|455.24|0
1627018500000|2021-07-23 05:35:00|457.74|455.14|457.84|455.24|457.84|455.24|457.74|455.14|0
1627018540000|2021-07-23 05:35:40|458.03|455.43|458.03|455.43|458.03|455.43|458.03|455.43|0
1627018570000|2021-07-23 05:36:10|457.84|455.24|457.84|455.24|457.84|455.24|457.84|455.24|0
1627018580000|2021-07-23 05:36:20|457.93|455.33|457.93|455.33|457.93|455.33|457.84|455.24|0
1627018590000|2021-07-23 05:36:30|458.03|455.43|458.03|455.43|458.03|455.43|458.03|455.43|0
1627018610000|2021-07-23 05:36:50|457.84|455.24|457.84|455.24|457.84|455.24|457.84|455.24|0
1627018620000|2021-07-23 05:37:00|458.03|455.43|458.03|455.43|458.03|455.43|458.03|455.43|0
1627018640000|2021-07-23 05:37:20|457.93|455.33|457.84|455.24|457.93|455.33|457.84|455.24|0
1627018650000|2021-07-23 05:37:30|457.93|455.33|457.84|455.24|458.03|455.43|457.84|455.24|0
1627018660000|2021-07-23 05:37:40|457.93|455.33|457.93|455.33|457.93|455.33|457.93|455.33|0
1627018670000|2021-07-23 05:37:50|458.03|455.43|458.03|455.43|458.03|455.43|458.03|455.43|0
1627018680000|2021-07-23 05:38:00|457.84|455.24|457.93|455.33|458.03|455.43|457.84|455.24|0
1627018690000|2021-07-23 05:38:10|457.84|455.24|457.84|455.24|457.84|455.24|457.84|455.24|0
1627018760000|2021-07-23 05:39:20|458.03|455.43|458.03|455.43|458.03|455.43|458.03|455.43|0
1627018770000|2021-07-23 05:39:30|457.84|455.24|457.84|455.24|457.84|455.24|457.84|455.24|0
1627018800000|2021-07-23 05:40:00|458.03|455.43|458.03|455.43|458.03|455.43|458.03|455.43|0
1627018820000|2021-07-23 05:40:20|457.84|455.24|457.84|455.24|457.84|455.24|457.84|455.24|0
1627018830000|2021-07-23 05:40:30|458.03|455.43|458.03|455.43|458.03|455.43|458.03|455.43|0
1627018840000|2021-07-23 05:40:40|457.93|455.33|458.03|455.43|458.03|455.43|457.93|455.33|0
1627018860000|2021-07-23 05:41:00|457.84|455.24|457.84|455.24|457.84|455.24|457.84|455.24|0
1627018880000|2021-07-23 05:41:20|457.65|455.05|457.65|455.05|457.65|455.05|457.65|455.05|0
1627018890000|2021-07-23 05:41:30|457.55|454.95|457.65|455.05|457.65|455.05|457.55|454.95|0
1627018900000|2021-07-23 05:41:40|457.55|454.95|457.46|454.86|457.55|454.95|457.46|454.86|0
1627018920000|2021-07-23 05:42:00|457.65|455.05|457.46|454.86|457.65|455.05|457.46|454.86|0
1627018930000|2021-07-23 05:42:10|457.55|454.95|457.46|454.86|457.55|454.95|457.46|454.86|0
1627019040000|2021-07-23 05:44:00|457.27|454.67|457.36|454.76|457.46|454.86|457.27|454.67|0
1627019050000|2021-07-23 05:44:10|457.46|454.86|457.27|454.67|457.46|454.86|457.27|454.67|0
1627019060000|2021-07-23 05:44:20|457.36|454.76|457.27|454.67|457.36|454.76|457.27|454.67|0
1627019070000|2021-07-23 05:44:30|457.36|454.76|457.46|454.86|457.46|454.86|457.36|454.76|0
1627019090000|2021-07-23 05:44:50|457.65|455.05|457.65|455.05|457.65|455.05|457.65|455.05|0
1627019100000|2021-07-23 05:45:00|457.84|455.24|457.74|455.14|457.84|455.24|457.65|455.05|0
1627019110000|2021-07-23 05:45:10|457.65|455.05|457.65|455.05|457.65|455.05|457.65|455.05|0
1627019170000|2021-07-23 05:46:10|457.46|454.86|457.46|454.86|457.46|454.86|457.46|454.86|0
1627019180000|2021-07-23 05:46:20|457.65|455.05|457.65|455.05|457.65|455.05|457.65|455.05|0
1627019190000|2021-07-23 05:46:30|457.55|454.95|457.55|454.95|457.55|454.95|457.46|454.86|0
1627019200000|2021-07-23 05:46:40|457.65|455.05|457.65|455.05|457.65|455.05|457.65|455.05|0
1627019260000|2021-07-23 05:47:40|457.84|455.24|457.84|455.24|457.84|455.24|457.84|455.24|0
1627019340000|2021-07-23 05:49:00|457.74|455.14|457.65|455.05|457.74|455.14|457.65|455.05|0
1627019350000|2021-07-23 05:49:10|457.84|455.24|457.84|455.24|457.84|455.24|457.84|455.24|0
1627019370000|2021-07-23 05:49:30|457.65|455.05|457.65|455.05|457.65|455.05|457.65|455.05|0
1627019380000|2021-07-23 05:49:40|457.74|455.14|457.74|455.14|457.74|455.14|457.74|455.14|0
1627019390000|2021-07-23 05:49:50|457.84|455.24|457.84|455.24|457.84|455.24|457.84|455.24|0
1627019410000|2021-07-23 05:50:10|457.65|455.05|457.74|455.14|457.84|455.24|457.65|455.05|0
1627019420000|2021-07-23 05:50:20|457.65|455.05|457.74|455.14|457.74|455.14|457.65|455.05|0
1627019430000|2021-07-23 05:50:30|457.65|455.05|457.65|455.05|457.65|455.05|457.65|455.05|0
1627019440000|2021-07-23 05:50:40|457.46|454.86|457.46|454.86|457.46|454.86|457.46|454.86|0
1627019450000|2021-07-23 05:50:50|457.36|454.76|457.27|454.67|457.36|454.76|457.27|454.67|0
1627019460000|2021-07-23 05:51:00|457.46|454.86|457.65|455.05|457.65|455.05|457.46|454.86|0
1627019540000|2021-07-23 05:52:20|457.83|455.23|457.83|455.23|457.83|455.23|457.83|455.23|0
1627019640000|2021-07-23 05:54:00|457.65|455.05|457.65|455.05|457.65|455.05|457.65|455.05|0
1627019670000|2021-07-23 05:54:30|457.64|455.04|457.64|455.04|457.64|455.04|457.64|455.04|0
1627019680000|2021-07-23 05:54:40|457.83|455.23|457.83|455.23|457.83|455.23|457.83|455.23|0
1627019690000|2021-07-23 05:54:50|457.74|455.14|457.74|455.14|457.83|455.23|457.74|455.14|0
1627019700000|2021-07-23 05:55:00|457.64|455.04|457.64|455.04|457.64|455.04|457.64|455.04|0
1627019740000|2021-07-23 05:55:40|457.83|455.23|457.83|455.23|457.83|455.23|457.83|455.23|0
1627019790000|2021-07-23 05:56:30|457.73|455.13|457.73|455.13|457.73|455.13|457.73|455.13|0
1627019800000|2021-07-23 05:56:40|457.64|455.04|457.64|455.04|457.64|455.04|457.64|455.04|0
1627019830000|2021-07-23 05:57:10|457.73|455.13|457.73|455.13|457.83|455.23|457.73|455.13|0
1627019840000|2021-07-23 05:57:20|457.64|455.04|457.64|455.04|457.64|455.04|457.64|455.04|0
1627019900000|2021-07-23 05:58:20|457.73|455.13|457.83|455.23|457.83|455.23|457.64|455.04|0
1627019910000|2021-07-23 05:58:30|457.64|455.04|457.45|454.85|457.64|455.04|457.45|454.85|0
1627019920000|2021-07-23 05:58:40|457.64|455.04|457.45|454.85|457.64|455.04|457.45|454.85|0
1627019930000|2021-07-23 05:58:50|457.55|454.95|457.45|454.85|457.55|454.95|457.45|454.85|0
1627019950000|2021-07-23 05:59:10|457.64|455.04|457.64|455.04|457.64|455.04|457.64|455.04|0
1627019970000|2021-07-23 05:59:30|457.83|455.23|457.83|455.23|457.83|455.23|457.83|455.23|0
1627020000000|2021-07-23 06:00:00|457.64|455.04|457.45|454.85|457.64|455.04|457.45|454.85|0
1627020010000|2021-07-23 06:00:10|457.64|455.04|457.64|455.04|457.64|455.04|457.64|455.04|0
1627020020000|2021-07-23 06:00:20|457.45|454.85|457.64|455.04|457.64|455.04|457.45|454.85|0
1627020040000|2021-07-23 06:00:40|457.83|455.23|457.83|455.23|457.83|455.23|457.83|455.23|0
1627020050000|2021-07-23 06:00:50|458.02|455.42|458.02|455.42|458.02|455.42|458.02|455.42|0
1627020060000|2021-07-23 06:01:00|458.21|455.61|458.21|455.61|458.21|455.61|458.21|455.61|0
1627020070000|2021-07-23 06:01:10|458.58|455.98|458.58|455.98|458.58|455.98|458.58|455.98|0
1627020080000|2021-07-23 06:01:20|458.4|455.8|458.4|455.8|458.4|455.8|458.4|455.8|0
1627020100000|2021-07-23 06:01:40|458.21|455.61|458.21|455.61|458.21|455.61|458.21|455.61|0
1627020130000|2021-07-23 06:02:10|458.11|455.51|458.02|455.42|458.11|455.51|458.02|455.42|0
1627020140000|2021-07-23 06:02:20|458.11|455.51|458.02|455.42|458.11|455.51|458.02|455.42|0
1627020150000|2021-07-23 06:02:30|458.21|455.61|458.21|455.61|458.21|455.61|458.21|455.61|0
1627020160000|2021-07-23 06:02:40|458.39|455.79|458.39|455.79|458.39|455.79|458.39|455.79|0
1627020170000|2021-07-23 06:02:50|458.49|455.89|458.39|455.79|458.58|455.98|458.39|455.79|0
1627020180000|2021-07-23 06:03:00|458.49|455.89|458.58|455.98|458.58|455.98|458.49|455.89|0
1627020220000|2021-07-23 06:03:40|458.77|456.17|458.77|456.17|458.77|456.17|458.77|456.17|0
1627020230000|2021-07-23 06:03:50|458.86|456.26|458.58|455.98|458.96|456.36|458.58|455.98|0
1627020240000|2021-07-23 06:04:00|458.48|455.88|458.58|455.98|458.58|455.98|458.48|455.88|0
1627020250000|2021-07-23 06:04:10|459.02|456.42|459.02|456.42|459.11|456.51|459.02|456.42|0
1627020260000|2021-07-23 06:04:20|459.21|456.61|459.21|456.61|459.21|456.61|459.21|456.61|0
1627020270000|2021-07-23 06:04:30|459.3|456.7|459.21|456.61|459.3|456.7|459.21|456.61|0
1627020290000|2021-07-23 06:04:50|459.58|456.98|459.58|456.98|459.58|456.98|459.58|456.98|0
1627020300000|2021-07-23 06:05:00|459.77|457.17|459.58|456.98|459.77|457.17|459.58|456.98|0
1627020310000|2021-07-23 06:05:10|459.4|456.8|459.49|456.89|459.49|456.89|459.4|456.8|0
1627020320000|2021-07-23 06:05:20|459.4|456.8|459.4|456.8|459.4|456.8|459.4|456.8|0
1627020330000|2021-07-23 06:05:30|459.49|456.89|459.21|456.61|459.49|456.89|459.21|456.61|0
1627020360000|2021-07-23 06:06:00|459.3|456.7|459.58|456.98|459.58|456.98|459.3|456.7|0
1627020370000|2021-07-23 06:06:10|459.4|456.8|459.58|456.98|459.58|456.98|459.4|456.8|0
1627020380000|2021-07-23 06:06:20|459.77|457.17|459.77|457.17|459.77|457.17|459.77|457.17|0
1627020390000|2021-07-23 06:06:30|459.58|456.98|459.4|456.8|459.58|456.98|459.4|456.8|0
1627020400000|2021-07-23 06:06:40|459.49|456.89|459.58|456.98|459.58|456.98|459.49|456.89|0
1627020420000|2021-07-23 06:07:00|459.49|456.89|459.58|456.98|459.58|456.98|459.49|456.89|0
1627020430000|2021-07-23 06:07:10|459.77|457.17|459.58|456.98|459.77|457.17|459.58|456.98|0
1627020440000|2021-07-23 06:07:20|459.67|457.07|459.58|456.98|459.67|457.07|459.58|456.98|0
1627020460000|2021-07-23 06:07:40|459.77|457.17|459.58|456.98|459.77|457.17|459.58|456.98|0
1627020480000|2021-07-23 06:08:00|459.77|457.17|459.77|457.17|459.77|457.17|459.77|457.17|0
1627020490000|2021-07-23 06:08:10|459.58|456.98|459.58|456.98|459.58|456.98|459.58|456.98|0
1627020510000|2021-07-23 06:08:30|459.77|457.17|459.58|456.98|459.77|457.17|459.58|456.98|0
1627020520000|2021-07-23 06:08:40|459.48|456.88|459.48|456.88|459.48|456.88|459.48|456.88|0
1627020530000|2021-07-23 06:08:50|459.58|456.98|459.39|456.79|459.58|456.98|459.39|456.79|0
1627020540000|2021-07-23 06:09:00|459.21|456.61|459.02|456.42|459.21|456.61|459.02|456.42|0
1627020550000|2021-07-23 06:09:10|459.21|456.61|459.21|456.61|459.21|456.61|459.21|456.61|0
1627020560000|2021-07-23 06:09:20|459.11|456.51|459.39|456.79|459.39|456.79|459.02|456.42|0
1627020580000|2021-07-23 06:09:40|459.21|456.61|459.21|456.61|459.21|456.61|459.21|456.61|0
1627020590000|2021-07-23 06:09:50|459.02|456.42|459.21|456.61|459.21|456.61|459.02|456.42|0
1627020610000|2021-07-23 06:10:10|459.11|456.51|459.02|456.42|459.11|456.51|459.02|456.42|0
1627020630000|2021-07-23 06:10:30|458.83|456.23|458.92|456.32|459.02|456.42|458.83|456.23|0
1627020640000|2021-07-23 06:10:40|458.83|456.23|458.64|456.04|458.83|456.23|458.64|456.04|0
1627020650000|2021-07-23 06:10:50|458.83|456.23|458.83|456.23|458.83|456.23|458.83|456.23|0
1627020660000|2021-07-23 06:11:00|459.02|456.42|459.02|456.42|459.02|456.42|459.02|456.42|0
1627020700000|2021-07-23 06:11:40|459.2|456.6|459.2|456.6|459.2|456.6|459.2|456.6|0
1627020710000|2021-07-23 06:11:50|459.39|456.79|459.39|456.79|459.39|456.79|459.39|456.79|0
1627020720000|2021-07-23 06:12:00|459.48|456.88|459.58|456.98|459.58|456.98|459.48|456.88|0
1627020740000|2021-07-23 06:12:20|459.39|456.79|459.58|456.98|459.58|456.98|459.39|456.79|0
1627020750000|2021-07-23 06:12:30|459.39|456.79|459.48|456.88|459.48|456.88|459.39|456.79|0
1627020760000|2021-07-23 06:12:40|459.39|456.79|459.39|456.79|459.48|456.88|459.39|456.79|0
1627020780000|2021-07-23 06:13:00|459.48|456.88|459.39|456.79|459.58|456.98|459.39|456.79|0
1627020790000|2021-07-23 06:13:10|459.48|456.88|459.48|456.88|459.48|456.88|459.48|456.88|0
1627020800000|2021-07-23 06:13:20|459.58|456.98|459.48|456.88|459.58|456.98|459.48|456.88|0
1627020810000|2021-07-23 06:13:30|459.39|456.79|459.39|456.79|459.39|456.79|459.39|456.79|0
1627020830000|2021-07-23 06:13:50|459.58|456.98|459.48|456.88|459.58|456.98|459.48|456.88|0
1627020840000|2021-07-23 06:14:00|459.58|456.98|459.58|456.98|459.58|456.98|459.58|456.98|0
1627020850000|2021-07-23 06:14:10|459.39|456.79|459.39|456.79|459.39|456.79|459.39|456.79|0
1627020870000|2021-07-23 06:14:30|459.29|456.69|459.2|456.6|459.29|456.69|459.2|456.6|0
1627020880000|2021-07-23 06:14:40|459.39|456.79|459.39|456.79|459.39|456.79|459.39|456.79|0
1627020890000|2021-07-23 06:14:50|459.29|456.69|459.39|456.79|459.39|456.79|459.2|456.6|0
1627020910000|2021-07-23 06:15:10|459.2|456.6|459.39|456.79|459.39|456.79|459.2|456.6|0
1627020920000|2021-07-23 06:15:20|459.2|456.6|459.2|456.6|459.2|456.6|459.2|456.6|0
1627020950000|2021-07-23 06:15:50|459.1|456.5|459.1|456.5|459.1|456.5|459.1|456.5|0
1627020960000|2021-07-23 06:16:00|459.2|456.6|459.39|456.79|459.39|456.79|459.2|456.6|0
1627020970000|2021-07-23 06:16:10|459.48|456.88|459.58|456.98|459.58|456.98|459.39|456.79|0
1627020980000|2021-07-23 06:16:20|459.48|456.88|459.58|456.98|459.58|456.98|459.39|456.79|0
1627020990000|2021-07-23 06:16:30|459.39|456.79|459.58|456.98|459.58|456.98|459.39|456.79|0
1627021000000|2021-07-23 06:16:40|459.39|456.79|459.39|456.79|459.39|456.79|459.39|456.79|0
1627021010000|2021-07-23 06:16:50|459.58|456.98|459.77|457.17|459.77|457.17|459.58|456.98|0
1627021030000|2021-07-23 06:17:10|459.58|456.98|459.58|456.98|459.58|456.98|459.58|456.98|0
1627021060000|2021-07-23 06:17:40|459.67|457.07|459.77|457.17|459.77|457.17|459.58|456.98|0
1627021090000|2021-07-23 06:18:10|459.96|457.36|459.96|457.36|459.96|457.36|459.96|457.36|0
1627021100000|2021-07-23 06:18:20|459.77|457.17|459.96|457.36|459.96|457.36|459.77|457.17|0
1627021110000|2021-07-23 06:18:30|459.77|457.17|459.77|457.17|459.96|457.36|459.77|457.17|0
1627021130000|2021-07-23 06:18:50|459.96|457.36|459.96|457.36|459.96|457.36|459.96|457.36|0
1627021140000|2021-07-23 06:19:00|460.14|457.54|460.14|457.54|460.14|457.54|460.14|457.54|0
1627021160000|2021-07-23 06:19:20|460.33|457.73|460.33|457.73|460.33|457.73|460.33|457.73|0
1627021190000|2021-07-23 06:19:50|460.52|457.92|460.71|458.11|460.71|458.11|460.52|457.92|0
1627021200000|2021-07-23 06:20:00|460.8|458.2|460.71|458.11|460.8|458.2|460.71|458.11|0
1627021220000|2021-07-23 06:20:20|460.52|457.92|460.52|457.92|460.52|457.92|460.52|457.92|0
1627021230000|2021-07-23 06:20:30|460.42|457.82|460.33|457.73|460.42|457.82|460.33|457.73|0
1627021240000|2021-07-23 06:20:40|460.14|457.54|460.14|457.54|460.14|457.54|460.14|457.54|0
1627021250000|2021-07-23 06:20:50|460.33|457.73|460.14|457.54|460.33|457.73|460.14|457.54|0
1627021260000|2021-07-23 06:21:00|460.23|457.63|460.23|457.63|460.23|457.63|460.23|457.63|0
1627021270000|2021-07-23 06:21:10|460.33|457.73|460.52|457.92|460.52|457.92|460.33|457.73|0
1627021310000|2021-07-23 06:21:50|460.71|458.11|460.71|458.11|460.71|458.11|460.71|458.11|0
1627021320000|2021-07-23 06:22:00|460.8|458.2|460.71|458.11|460.8|458.2|460.71|458.11|0
1627021360000|2021-07-23 06:22:40|460.52|457.92|460.52|457.92|460.52|457.92|460.52|457.92|0
1627021430000|2021-07-23 06:23:50|460.71|458.11|460.71|458.11|460.71|458.11|460.71|458.11|0
1627021440000|2021-07-23 06:24:00|461.08|458.48|461.08|458.48|461.08|458.48|461.08|458.48|0
1627021450000|2021-07-23 06:24:10|460.9|458.3|460.9|458.3|460.9|458.3|460.9|458.3|0
1627021460000|2021-07-23 06:24:20|460.71|458.11|460.71|458.11|460.71|458.11|460.71|458.11|0
1627021480000|2021-07-23 06:24:40|460.52|457.92|460.71|458.11|460.71|458.11|460.52|457.92|0
1627021490000|2021-07-23 06:24:50|460.61|458.01|460.61|458.01|460.61|458.01|460.61|458.01|0
1627021500000|2021-07-23 06:25:00|460.71|458.11|460.71|458.11|460.71|458.11|460.71|458.11|0
1627021510000|2021-07-23 06:25:10|460.52|457.92|460.71|458.11|460.71|458.11|460.52|457.92|0
1627021520000|2021-07-23 06:25:20|460.52|457.92|460.52|457.92|460.52|457.92|460.52|457.92|0
1627021530000|2021-07-23 06:25:30|460.33|457.73|460.52|457.92|460.52|457.92|460.33|457.73|0
1627021540000|2021-07-23 06:25:40|460.33|457.73|460.52|457.92|460.52|457.92|460.33|457.73|0
1627021550000|2021-07-23 06:25:50|460.33|457.73|460.33|457.73|460.33|457.73|460.33|457.73|0
1627021560000|2021-07-23 06:26:00|460.42|457.82|460.42|457.82|460.52|457.92|460.42|457.82|0
1627021570000|2021-07-23 06:26:10|460.52|457.92|460.33|457.73|460.52|457.92|460.33|457.73|0
1627021610000|2021-07-23 06:26:50|460.52|457.92|460.52|457.92|460.52|457.92|460.52|457.92|0
1627021620000|2021-07-23 06:27:00|460.61|458.01|460.52|457.92|460.61|458.01|460.52|457.92|0
1627021630000|2021-07-23 06:27:10|460.71|458.11|460.52|457.92|460.71|458.11|460.52|457.92|0
1627021650000|2021-07-23 06:27:30|460.33|457.73|460.33|457.73|460.33|457.73|460.33|457.73|0
1627021670000|2021-07-23 06:27:50|460.23|457.63|460.33|457.73|460.33|457.73|460.23|457.63|0
1627021690000|2021-07-23 06:28:10|460.42|457.82|460.52|457.92|460.52|457.92|460.42|457.82|0
1627021730000|2021-07-23 06:28:50|460.33|457.73|460.33|457.73|460.33|457.73|460.33|457.73|0
1627021740000|2021-07-23 06:29:00|460.23|457.63|460.33|457.73|460.33|457.73|460.23|457.63|0
1627021760000|2021-07-23 06:29:20|460.23|457.63|460.33|457.73|460.33|457.73|460.23|457.63|0
1627021770000|2021-07-23 06:29:30|460.23|457.63|460.14|457.54|460.23|457.63|460.14|457.54|0
1627021780000|2021-07-23 06:29:40|460.33|457.73|460.33|457.73|460.33|457.73|460.33|457.73|0
1627021790000|2021-07-23 06:29:50|460.52|457.92|460.33|457.73|460.52|457.92|460.33|457.73|0
1627021800000|2021-07-23 06:30:00|460.52|457.92|460.52|457.92|460.52|457.92|460.33|457.73|0
1627021810000|2021-07-23 06:30:10|460.7|458.1|460.7|458.1|460.7|458.1|460.7|458.1|0
1627021820000|2021-07-23 06:30:20|460.52|457.92|460.7|458.1|460.7|458.1|460.52|457.92|0
1627021840000|2021-07-23 06:30:40|460.79|458.19|460.52|457.92|460.89|458.29|460.52|457.92|0
1627021850000|2021-07-23 06:30:50|460.61|458.01|460.52|457.92|460.61|458.01|460.52|457.92|0
1627021860000|2021-07-23 06:31:00|460.33|457.73|460.33|457.73|460.33|457.73|460.33|457.73|0
1627021870000|2021-07-23 06:31:10|460.42|457.82|460.33|457.73|460.42|457.82|460.33|457.73|0
1627021880000|2021-07-23 06:31:20|460.23|457.63|460.14|457.54|460.23|457.63|460.14|457.54|0
1627021890000|2021-07-23 06:31:30|460.33|457.73|460.14|457.54|460.33|457.73|460.14|457.54|0
1627021910000|2021-07-23 06:31:50|460.33|457.73|460.33|457.73|460.33|457.73|460.33|457.73|0
1627021940000|2021-07-23 06:32:20|460.14|457.54|460.14|457.54|460.14|457.54|460.14|457.54|0
1627021950000|2021-07-23 06:32:30|459.95|457.35|459.95|457.35|459.95|457.35|459.95|457.35|0
1627021970000|2021-07-23 06:32:50|460.14|457.54|460.14|457.54|460.14|457.54|460.14|457.54|0
1627021990000|2021-07-23 06:33:10|460.33|457.73|460.33|457.73|460.33|457.73|460.33|457.73|0
1627022010000|2021-07-23 06:33:30|460.14|457.54|460.14|457.54|460.23|457.63|460.14|457.54|0
1627022020000|2021-07-23 06:33:40|460.33|457.73|460.33|457.73|460.33|457.73|460.33|457.73|0
1627022030000|2021-07-23 06:33:50|460.7|458.1|460.7|458.1|460.7|458.1|460.7|458.1|0
1627022050000|2021-07-23 06:34:10|460.51|457.91|460.7|458.1|460.7|458.1|460.51|457.91|0
1627022070000|2021-07-23 06:34:30|460.89|458.29|460.89|458.29|460.89|458.29|460.89|458.29|0
1627022080000|2021-07-23 06:34:40|460.7|458.1|460.7|458.1|460.89|458.29|460.7|458.1|0
1627022090000|2021-07-23 06:34:50|460.79|458.19|460.7|458.1|460.79|458.19|460.7|458.1|0
1627022110000|2021-07-23 06:35:10|460.79|458.19|460.51|457.91|460.79|458.19|460.51|457.91|0
1627022120000|2021-07-23 06:35:20|460.6|458|460.51|457.91|460.6|458|460.51|457.91|0
1627022180000|2021-07-23 06:36:20|460.32|457.72|460.32|457.72|460.51|457.91|460.32|457.72|0
1627022200000|2021-07-23 06:36:40|460.41|457.81|460.32|457.72|460.51|457.91|460.32|457.72|0
1627022210000|2021-07-23 06:36:50|460.23|457.63|460.32|457.72|460.32|457.72|460.23|457.63|0
1627022220000|2021-07-23 06:37:00|460.14|457.54|460.14|457.54|460.14|457.54|460.14|457.54|0
1627022230000|2021-07-23 06:37:10|459.95|457.35|459.95|457.35|460.14|457.54|459.95|457.35|0
1627022240000|2021-07-23 06:37:20|460.14|457.54|460.14|457.54|460.14|457.54|460.14|457.54|0
1627022250000|2021-07-23 06:37:30|460.32|457.72|460.32|457.72|460.32|457.72|460.23|457.63|0
1627022280000|2021-07-23 06:38:00|460.51|457.91|460.51|457.91|460.51|457.91|460.51|457.91|0
1627022290000|2021-07-23 06:38:10|460.6|458|460.7|458.1|460.7|458.1|460.6|458|0
1627022310000|2021-07-23 06:38:30|460.89|458.29|460.89|458.29|460.89|458.29|460.89|458.29|0
1627022320000|2021-07-23 06:38:40|460.7|458.1|460.7|458.1|460.7|458.1|460.7|458.1|0
1627022330000|2021-07-23 06:38:50|460.79|458.19|460.51|457.91|460.79|458.19|460.51|457.91|0
1627022340000|2021-07-23 06:39:00|460.6|458|460.51|457.91|460.6|458|460.51|457.91|0
1627022360000|2021-07-23 06:39:20|460.7|458.1|460.7|458.1|460.7|458.1|460.7|458.1|0
1627022370000|2021-07-23 06:39:30|460.51|457.91|460.6|458|460.6|458|460.51|457.91|0
1627022380000|2021-07-23 06:39:40|460.7|458.1|460.7|458.1|460.7|458.1|460.7|458.1|0
1627022390000|2021-07-23 06:39:50|460.51|457.91|460.51|457.91|460.51|457.91|460.51|457.91|0
1627022410000|2021-07-23 06:40:10|460.41|457.81|460.51|457.91|460.51|457.91|460.41|457.81|0
1627022420000|2021-07-23 06:40:20|460.41|457.81|460.51|457.91|460.51|457.91|460.41|457.81|0
1627022500000|2021-07-23 06:41:40|460.7|458.1|460.7|458.1|460.7|458.1|460.7|458.1|0
1627022510000|2021-07-23 06:41:50|460.6|458|460.7|458.1|460.7|458.1|460.6|458|0
1627022520000|2021-07-23 06:42:00|460.6|458|460.7|458.1|460.7|458.1|460.6|458|0
1627022550000|2021-07-23 06:42:30|460.89|458.29|460.89|458.29|460.89|458.29|460.89|458.29|0
1627022570000|2021-07-23 06:42:50|460.79|458.19|460.79|458.19|460.79|458.19|460.7|458.1|0
1627022580000|2021-07-23 06:43:00|460.89|458.29|460.7|458.1|460.89|458.29|460.7|458.1|0
1627022590000|2021-07-23 06:43:10|460.89|458.29|460.79|458.19|460.89|458.29|460.79|458.19|0
1627022600000|2021-07-23 06:43:20|460.7|458.1|460.7|458.1|460.7|458.1|460.7|458.1|0
1627022620000|2021-07-23 06:43:40|460.51|457.91|460.51|457.91|460.51|457.91|460.51|457.91|0
1627022650000|2021-07-23 06:44:10|460.6|458|460.7|458.1|460.7|458.1|460.6|458|0
1627022700000|2021-07-23 06:45:00|460.79|458.19|460.89|458.29|460.89|458.29|460.79|458.19|0
1627022760000|2021-07-23 06:46:00|460.7|458.1|460.7|458.1|460.7|458.1|460.7|458.1|0
1627022780000|2021-07-23 06:46:20|460.51|457.91|460.7|458.1|460.7|458.1|460.51|457.91|0
1627022790000|2021-07-23 06:46:30|460.89|458.29|460.79|458.19|460.89|458.29|460.79|458.19|0
1627022800000|2021-07-23 06:46:40|460.89|458.29|460.89|458.29|460.89|458.29|460.89|458.29|0
1627022830000|2021-07-23 06:47:10|460.79|458.19|460.7|458.1|460.79|458.19|460.7|458.1|0
1627022850000|2021-07-23 06:47:30|460.89|458.29|460.89|458.29|460.89|458.29|460.89|458.29|0
1627022860000|2021-07-23 06:47:40|460.7|458.1|460.7|458.1|460.7|458.1|460.7|458.1|0
1627022870000|2021-07-23 06:47:50|460.89|458.29|460.89|458.29|460.98|458.38|460.89|458.29|0
1627022880000|2021-07-23 06:48:00|461.07|458.47|460.89|458.29|461.07|458.47|460.89|458.29|0
1627022890000|2021-07-23 06:48:10|460.7|458.1|460.7|458.1|460.7|458.1|460.7|458.1|0
1627022900000|2021-07-23 06:48:20|460.79|458.19|460.7|458.1|460.89|458.29|460.7|458.1|0
1627022920000|2021-07-23 06:48:40|460.51|457.91|460.51|457.91|460.51|457.91|460.51|457.91|0
1627022930000|2021-07-23 06:48:50|460.6|458|460.6|458|460.6|458|460.51|457.91|0
1627022940000|2021-07-23 06:49:00|460.51|457.91|460.51|457.91|460.51|457.91|460.51|457.91|0
1627022990000|2021-07-23 06:49:50|460.32|457.72|460.32|457.72|460.32|457.72|460.32|457.72|0
1627023000000|2021-07-23 06:50:00|460.13|457.53|460.32|457.72|460.32|457.72|460.13|457.53|0
1627023010000|2021-07-23 06:50:10|460.51|457.91|460.51|457.91|460.51|457.91|460.51|457.91|0
1627023020000|2021-07-23 06:50:20|460.41|457.81|460.32|457.72|460.51|457.91|460.32|457.72|0
1627023050000|2021-07-23 06:50:50|460.51|457.91|460.51|457.91|460.51|457.91|460.51|457.91|0
1627023070000|2021-07-23 06:51:10|460.41|457.81|460.32|457.72|460.41|457.81|460.32|457.72|0
1627023080000|2021-07-23 06:51:20|460.41|457.81|460.32|457.72|460.51|457.91|460.32|457.72|0
1627023100000|2021-07-23 06:51:40|460.13|457.53|460.13|457.53|460.13|457.53|460.13|457.53|0
1627023110000|2021-07-23 06:51:50|460.22|457.62|460.32|457.72|460.32|457.72|460.22|457.62|0
1627023120000|2021-07-23 06:52:00|460.13|457.53|460.13|457.53|460.13|457.53|460.13|457.53|0
1627023160000|2021-07-23 06:52:40|459.94|457.34|460.13|457.53|460.13|457.53|459.94|457.34|0
1627023170000|2021-07-23 06:52:50|459.94|457.34|459.94|457.34|460.03|457.43|459.94|457.34|0
1627023180000|2021-07-23 06:53:00|459.75|457.15|459.94|457.34|459.94|457.34|459.75|457.15|0
1627023190000|2021-07-23 06:53:10|459.75|457.15|459.75|457.15|459.75|457.15|459.75|457.15|0
1627023200000|2021-07-23 06:53:20|459.94|457.34|459.94|457.34|459.94|457.34|459.94|457.34|0
1627023210000|2021-07-23 06:53:30|460.13|457.53|459.94|457.34|460.13|457.53|459.94|457.34|0
1627023230000|2021-07-23 06:53:50|460.13|457.53|460.13|457.53|460.13|457.53|460.13|457.53|0
1627023240000|2021-07-23 06:54:00|460.03|457.43|459.94|457.34|460.03|457.43|459.94|457.34|0
1627023250000|2021-07-23 06:54:10|460.13|457.53|460.13|457.53|460.13|457.53|460.13|457.53|0
1627023260000|2021-07-23 06:54:20|459.94|457.34|459.94|457.34|459.94|457.34|459.94|457.34|0
1627023270000|2021-07-23 06:54:30|459.84|457.24|459.94|457.34|459.94|457.34|459.84|457.24|0
1627023280000|2021-07-23 06:54:40|460.13|457.53|460.32|457.72|460.32|457.72|460.13|457.53|0
1627023320000|2021-07-23 06:55:20|460.13|457.53|459.94|457.34|460.13|457.53|459.94|457.34|0
1627023340000|2021-07-23 06:55:40|459.75|457.15|459.75|457.15|459.75|457.15|459.75|457.15|0
1627023350000|2021-07-23 06:55:50|459.84|457.24|459.94|457.34|459.94|457.34|459.75|457.15|0
1627023360000|2021-07-23 06:56:00|459.75|457.15|460.13|457.53|460.13|457.53|459.75|457.15|0
1627023370000|2021-07-23 06:56:10|460.03|457.43|460.13|457.53|460.13|457.53|460.03|457.43|0
1627023390000|2021-07-23 06:56:30|460.32|457.72|460.32|457.72|460.32|457.72|460.32|457.72|0
1627023400000|2021-07-23 06:56:40|460.13|457.53|459.94|457.34|460.13|457.53|459.94|457.34|0
1627023410000|2021-07-23 06:56:50|460.13|457.53|460.13|457.53|460.13|457.53|460.13|457.53|0
1627023420000|2021-07-23 06:57:00|460.03|457.43|460.13|457.53|460.32|457.72|460.03|457.43|0
1627023430000|2021-07-23 06:57:10|460.31|457.71|459.94|457.34|460.31|457.71|459.94|457.34|0
1627023460000|2021-07-23 06:57:40|460.13|457.53|460.13|457.53|460.13|457.53|460.13|457.53|0
1627023470000|2021-07-23 06:57:50|459.94|457.34|459.94|457.34|460.13|457.53|459.94|457.34|0
1627023480000|2021-07-23 06:58:00|460.13|457.53|460.13|457.53|460.13|457.53|460.13|457.53|0
1627023490000|2021-07-23 06:58:10|460.31|457.71|460.31|457.71|460.31|457.71|460.31|457.71|0
1627023510000|2021-07-23 06:58:30|460.13|457.53|460.31|457.71|460.31|457.71|460.13|457.53|0
1627023550000|2021-07-23 06:59:10|460.5|457.9|460.5|457.9|460.5|457.9|460.5|457.9|0
1627023560000|2021-07-23 06:59:20|460.4|457.8|460.31|457.71|460.4|457.8|460.31|457.71|0
1627023570000|2021-07-23 06:59:30|460.22|457.62|460.4|457.8|460.4|457.8|460.22|457.62|0
1627023580000|2021-07-23 06:59:40|460.5|457.9|460.5|457.9|460.5|457.9|460.5|457.9|0
1627023590000|2021-07-23 06:59:50|460.31|457.71|460.31|457.71|460.31|457.71|460.31|457.71|0
1627023600000|2021-07-23 07:00:00|460.5|457.9|460.5|457.9|460.88|458.28|460.5|457.9|0
1627023610000|2021-07-23 07:00:10|460.31|457.71|460.12|457.52|460.5|457.9|460.12|457.52|0
1627023620000|2021-07-23 07:00:20|460.31|457.71|459.94|457.34|460.31|457.71|459.94|457.34|0
1627023630000|2021-07-23 07:00:30|460.03|457.43|460.31|457.71|460.4|457.8|460.03|457.43|0
1627023640000|2021-07-23 07:00:40|460.12|457.52|461.9|459.3|461.99|459.39|460.12|457.52|0
1627023650000|2021-07-23 07:00:50|461.71|459.11|462.09|459.49|462.09|459.49|461.71|459.11|0
1627023660000|2021-07-23 07:01:00|462.27|459.67|462.18|459.58|462.27|459.67|462.09|459.49|0
1627023670000|2021-07-23 07:01:10|462.09|459.49|461.9|459.3|462.09|459.49|461.9|459.3|0
1627023680000|2021-07-23 07:01:20|461.8|459.2|459.52|456.92|461.8|459.2|459.52|456.92|0
1627023690000|2021-07-23 07:01:30|458.55|455.95|458.46|455.86|458.65|456.05|458.46|455.86|0
1627023700000|2021-07-23 07:01:40|459.34|456.74|459.15|456.55|459.34|456.74|459.15|456.55|0
1627023710000|2021-07-23 07:01:50|458.96|456.36|459.15|456.55|459.15|456.55|458.96|456.36|0
1627023720000|2021-07-23 07:02:00|459.05|456.45|459.05|456.45|459.05|456.45|459.05|456.45|0
1627023730000|2021-07-23 07:02:10|459.15|456.55|459.15|456.55|459.34|456.74|459.15|456.55|0
1627023740000|2021-07-23 07:02:20|459.24|456.64|459.15|456.55|459.43|456.83|459.15|456.55|0
1627023750000|2021-07-23 07:02:30|459.33|456.73|459.33|456.73|459.52|456.92|459.15|456.55|0
1627023760000|2021-07-23 07:02:40|459.15|456.55|459.33|456.73|459.33|456.73|459.15|456.55|0
1627023770000|2021-07-23 07:02:50|459.52|456.92|459.33|456.73|459.61|457.01|459.33|456.73|0
1627023780000|2021-07-23 07:03:00|459.15|456.55|459.15|456.55|459.15|456.55|458.96|456.36|0
1627023790000|2021-07-23 07:03:10|458.96|456.36|458.86|456.26|459.05|456.45|458.86|456.26|0
1627023800000|2021-07-23 07:03:20|458.96|456.36|459.05|456.45|459.15|456.55|458.96|456.36|0
1627023810000|2021-07-23 07:03:30|459.15|456.55|458.86|456.26|459.15|456.55|458.77|456.17|0
1627023820000|2021-07-23 07:03:40|458.96|456.36|458.67|456.07|458.96|456.36|458.58|455.98|0
1627023830000|2021-07-23 07:03:50|458.77|456.17|458.58|455.98|458.77|456.17|458.58|455.98|0
1627023840000|2021-07-23 07:04:00|458.77|456.17|458.39|455.79|458.77|456.17|458.39|455.79|0
1627023850000|2021-07-23 07:04:10|458.58|455.98|458.67|456.07|458.67|456.07|458.58|455.98|0
1627023860000|2021-07-23 07:04:20|458.58|455.98|459.15|456.55|459.15|456.55|458.58|455.98|0
1627023870000|2021-07-23 07:04:30|459.24|456.64|459.15|456.55|459.24|456.64|459.15|456.55|0
1627023880000|2021-07-23 07:04:40|459.52|456.92|459.71|457.11|459.71|457.11|459.52|456.92|0
1627023890000|2021-07-23 07:04:50|459.61|457.01|459.71|457.11|459.71|457.11|459.61|457.01|0
1627023900000|2021-07-23 07:05:00|459.8|457.2|460.08|457.88|460.08|457.88|459.6|457.2|0
1627023910000|2021-07-23 07:05:10|460.27|458.07|459.89|457.69|460.27|458.07|459.89|457.69|0
1627023920000|2021-07-23 07:05:20|459.7|457.5|459.7|457.5|459.79|457.59|459.7|457.5|0
1627023930000|2021-07-23 07:05:30|459.51|457.31|459.7|457.5|459.7|457.5|459.51|457.31|0
1627023940000|2021-07-23 07:05:40|459.89|457.69|459.89|457.69|459.89|457.69|459.79|457.59|0
1627023950000|2021-07-23 07:05:50|459.7|457.5|459.32|457.12|459.7|457.5|459.32|457.12|0
1627023960000|2021-07-23 07:06:00|459.6|457.4|459.51|457.31|459.7|457.5|459.51|457.31|0
1627023970000|2021-07-23 07:06:10|459.32|457.12|459.32|457.12|459.32|457.12|459.13|456.93|0
1627023980000|2021-07-23 07:06:20|459.22|457.02|459.22|457.02|459.22|457.02|459.22|457.02|0
1627023990000|2021-07-23 07:06:30|459.32|457.12|459.32|457.12|459.51|457.31|459.32|457.12|0
1627024000000|2021-07-23 07:06:40|459.13|456.93|459.13|456.93|459.22|457.02|459.13|456.93|0
1627024010000|2021-07-23 07:06:50|459.32|457.12|458.94|456.74|459.32|457.12|458.94|456.74|0
1627024020000|2021-07-23 07:07:00|459.13|456.93|459.32|457.12|459.32|457.12|459.13|456.93|0
1627024030000|2021-07-23 07:07:10|459.13|456.93|459.13|456.93|459.13|456.93|459.03|456.83|0
1627024040000|2021-07-23 07:07:20|458.94|456.74|459.13|456.93|459.32|457.12|458.94|456.74|0
1627024050000|2021-07-23 07:07:30|459.32|457.12|458.94|456.74|459.32|457.12|458.94|456.74|0
1627024060000|2021-07-23 07:07:40|459.03|456.83|458.94|456.74|459.03|456.83|458.94|456.74|0
1627024070000|2021-07-23 07:07:50|458.76|456.56|458.76|456.56|458.76|456.56|458.76|456.56|0
1627024080000|2021-07-23 07:08:00|458.85|456.65|458.76|456.56|458.85|456.65|458.76|456.56|0
1627024090000|2021-07-23 07:08:10|458.94|456.74|458.94|456.74|458.94|456.74|458.76|456.56|0
1627024100000|2021-07-23 07:08:20|458.76|456.56|458.94|456.74|458.94|456.74|458.57|456.37|0
1627024110000|2021-07-23 07:08:30|458.85|456.65|458.75|456.55|458.94|456.74|458.75|456.55|0
1627024120000|2021-07-23 07:08:40|458.85|456.65|458.85|456.65|458.85|456.65|458.75|456.55|0
1627024130000|2021-07-23 07:08:50|458.94|456.74|458.75|456.55|458.94|456.74|458.75|456.55|0
1627024140000|2021-07-23 07:09:00|458.94|456.74|458.94|456.74|458.94|456.74|458.94|456.74|0
1627024150000|2021-07-23 07:09:10|459.03|456.83|459.03|456.83|459.03|456.83|459.03|456.83|0
1627024160000|2021-07-23 07:09:20|459.13|456.93|459.03|456.83|459.13|456.93|459.03|456.83|0
1627024170000|2021-07-23 07:09:30|459.13|456.93|459.32|457.12|459.32|457.12|459.03|456.83|0
1627024180000|2021-07-23 07:09:40|459.13|456.93|459.32|457.12|459.32|457.12|459.13|456.93|0
1627024190000|2021-07-23 07:09:50|459.13|456.93|459.32|457.12|459.32|457.12|458.94|456.74|0
1627024200000|2021-07-23 07:10:00|459.51|457.31|459.51|457.31|459.51|457.31|459.51|457.31|0
1627024210000|2021-07-23 07:10:10|459.7|457.5|459.89|457.69|459.89|457.69|459.7|457.5|0
1627024220000|2021-07-23 07:10:20|460.07|457.87|459.89|457.69|460.07|457.87|459.89|457.69|0
1627024230000|2021-07-23 07:10:30|459.7|457.5|459.51|457.31|459.7|457.5|459.51|457.31|0
1627024240000|2021-07-23 07:10:40|459.32|457.12|459.32|457.12|459.51|457.31|459.32|457.12|0
1627024250000|2021-07-23 07:10:50|459.41|457.21|459.32|457.12|459.51|457.31|459.32|457.12|0
1627024260000|2021-07-23 07:11:00|459.41|457.21|459.32|457.12|459.41|457.21|459.32|457.12|0
1627024270000|2021-07-23 07:11:10|459.13|456.93|459.22|457.02|459.32|457.12|459.13|456.93|0
1627024280000|2021-07-23 07:11:20|459.32|457.12|459.03|456.83|459.32|457.12|459.03|456.83|0
1627024290000|2021-07-23 07:11:30|458.94|456.74|459.13|456.93|459.13|456.93|458.94|456.74|0
1627024300000|2021-07-23 07:11:40|458.75|456.55|458.75|456.55|458.75|456.55|458.75|456.55|0
1627024310000|2021-07-23 07:11:50|458.94|456.74|458.94|456.74|458.94|456.74|458.94|456.74|0
1627024320000|2021-07-23 07:12:00|459.13|456.93|458.94|456.74|459.13|456.93|458.94|456.74|0
1627024330000|2021-07-23 07:12:10|459.13|456.93|458.94|456.74|459.13|456.93|458.94|456.74|0
1627024340000|2021-07-23 07:12:20|458.75|456.55|458.94|456.74|458.94|456.74|458.75|456.55|0
1627024350000|2021-07-23 07:12:30|459.13|456.93|459.13|456.93|459.13|456.93|458.94|456.74|0
1627024360000|2021-07-23 07:12:40|459.22|457.02|459.13|456.93|459.32|457.12|459.13|456.93|0
1627024370000|2021-07-23 07:12:50|458.94|456.74|459.13|456.93|459.13|456.93|458.94|456.74|0
1627024380000|2021-07-23 07:13:00|458.94|456.74|458.75|456.55|458.94|456.74|458.75|456.55|0
1627024400000|2021-07-23 07:13:20|458.84|456.64|458.84|456.64|458.84|456.64|458.84|456.64|0
1627024410000|2021-07-23 07:13:30|458.94|456.74|459.22|457.02|459.22|457.02|458.94|456.74|0
1627024420000|2021-07-23 07:13:40|459.32|457.12|459.51|457.31|459.51|457.31|459.32|457.12|0
1627024430000|2021-07-23 07:13:50|459.32|457.12|459.03|456.83|459.32|457.12|459.03|456.83|0
1627024440000|2021-07-23 07:14:00|459.13|456.93|459.51|457.31|459.51|457.31|459.13|456.93|0
1627024450000|2021-07-23 07:14:10|459.32|457.12|459.32|457.12|459.41|457.21|459.32|457.12|0
1627024460000|2021-07-23 07:14:20|459.13|456.93|459.32|457.12|459.32|457.12|459.13|456.93|0
1627024470000|2021-07-23 07:14:30|459.13|456.93|459.13|456.93|459.13|456.93|459.13|456.93|0
1627024480000|2021-07-23 07:14:40|459.32|457.12|459.32|457.12|459.32|457.12|459.32|457.12|0
1627024490000|2021-07-23 07:14:50|459.51|457.31|459.32|457.12|459.51|457.31|459.32|457.12|0
1627024500000|2021-07-23 07:15:00|459.22|457.02|459.13|456.93|459.22|457.02|459.13|456.93|0
1627024510000|2021-07-23 07:15:10|459.32|457.12|459.13|456.93|459.32|457.12|459.13|456.93|0
1627024520000|2021-07-23 07:15:20|459.03|456.83|458.94|456.74|459.03|456.83|458.94|456.74|0
1627024530000|2021-07-23 07:15:30|459.13|456.93|459.13|456.93|459.13|456.93|459.03|456.83|0
1627024540000|2021-07-23 07:15:40|459.32|457.12|459.13|456.93|459.32|457.12|459.13|456.93|0
1627024550000|2021-07-23 07:15:50|459.03|456.83|459.22|457.02|459.22|457.02|459.03|456.83|0
1627024560000|2021-07-23 07:16:00|459.32|457.12|459.32|457.12|459.32|457.12|459.22|457.02|0
1627024570000|2021-07-23 07:16:10|459.13|456.93|459.32|457.12|459.32|457.12|459.13|456.93|0
1627024580000|2021-07-23 07:16:20|459.13|456.93|459.13|456.93|459.13|456.93|459.03|456.83|0
1627024590000|2021-07-23 07:16:30|459.32|457.12|459.13|456.93|459.32|457.12|459.13|456.93|0
1627024600000|2021-07-23 07:16:40|458.94|456.74|458.94|456.74|458.94|456.74|458.75|456.55|0
1627024610000|2021-07-23 07:16:50|458.75|456.55|458.56|456.36|458.75|456.55|458.56|456.36|0
1627024620000|2021-07-23 07:17:00|458.75|456.55|458.65|456.45|458.75|456.55|458.65|456.45|0
1627024630000|2021-07-23 07:17:10|458.75|456.55|458.75|456.55|458.75|456.55|458.56|456.36|0
1627024650000|2021-07-23 07:17:30|458.65|456.45|458.37|456.17|458.65|456.45|458.37|456.17|0
1627024660000|2021-07-23 07:17:40|458.46|456.26|458.37|456.17|458.56|456.36|458.37|456.17|0
1627024670000|2021-07-23 07:17:50|458.19|455.99|458.37|456.17|458.37|456.17|458.19|455.99|0
1627024690000|2021-07-23 07:18:10|458.56|456.36|458.56|456.36|458.56|456.36|458.56|456.36|0
1627024700000|2021-07-23 07:18:20|458.46|456.26|458|455.8|458.46|456.26|458|455.8|0
1627024710000|2021-07-23 07:18:30|457.81|455.61|457.81|455.61|457.81|455.61|457.62|455.42|0
1627024720000|2021-07-23 07:18:40|458|455.8|458.18|455.98|458.18|455.98|458|455.8|0
1627024730000|2021-07-23 07:18:50|458.37|456.17|458.37|456.17|458.37|456.17|458.18|455.98|0
1627024740000|2021-07-23 07:19:00|458.28|456.08|458.37|456.17|458.37|456.17|458.18|455.98|0
1627024750000|2021-07-23 07:19:10|458.28|456.08|458|455.8|458.28|456.08|458|455.8|0
1627024770000|2021-07-23 07:19:30|457.9|455.7|457.9|455.7|458|455.8|457.9|455.7|0
1627024780000|2021-07-23 07:19:40|458|455.8|458.09|455.89|458.18|455.98|458|455.8|0
1627024790000|2021-07-23 07:19:50|458.18|455.98|458.18|455.98|458.18|455.98|458.18|455.98|0
1627024800000|2021-07-23 07:20:00|458.09|455.89|458|455.8|458.09|455.89|458|455.8|0
1627024830000|2021-07-23 07:20:30|458.18|455.98|458.56|456.36|458.56|456.36|458.18|455.98|0
1627024840000|2021-07-23 07:20:40|458.37|456.17|458.18|455.98|458.56|456.36|458.18|455.98|0
1627024850000|2021-07-23 07:20:50|458|455.8|458.18|455.98|458.18|455.98|458|455.8|0
1627024860000|2021-07-23 07:21:00|458.27|456.07|458.18|455.98|458.37|456.17|458.18|455.98|0
1627024870000|2021-07-23 07:21:10|458.37|456.17|458.27|456.07|458.37|456.17|458.27|456.07|0
1627024880000|2021-07-23 07:21:20|458.18|455.98|458|455.8|458.18|455.98|458|455.8|0
1627024890000|2021-07-23 07:21:30|458.18|455.98|458|455.8|458.18|455.98|458|455.8|0
1627024900000|2021-07-23 07:21:40|457.81|455.61|457.81|455.61|457.81|455.61|457.81|455.61|0
1627024910000|2021-07-23 07:21:50|457.62|455.42|457.81|455.61|457.81|455.61|457.62|455.42|0
1627024920000|2021-07-23 07:22:00|457.99|455.79|458.09|455.89|458.09|455.89|457.99|455.79|0
1627024930000|2021-07-23 07:22:10|458.18|455.98|458.37|456.17|458.37|456.17|458.18|455.98|0
1627024940000|2021-07-23 07:22:20|458.18|455.98|458.18|455.98|458.37|456.17|458.18|455.98|0
1627024950000|2021-07-23 07:22:30|458.37|456.17|458.37|456.17|458.37|456.17|458.18|455.98|0
1627024960000|2021-07-23 07:22:40|458.56|456.36|458.56|456.36|458.56|456.36|458.56|456.36|0
1627024970000|2021-07-23 07:22:50|458.75|456.55|458.75|456.55|458.75|456.55|458.56|456.36|0
1627024980000|2021-07-23 07:23:00|458.84|456.64|458.94|456.74|458.94|456.74|458.84|456.64|0
1627024990000|2021-07-23 07:23:10|459.03|456.83|459.03|456.83|459.03|456.83|459.03|456.83|0
1627025000000|2021-07-23 07:23:20|458.94|456.74|458.94|456.74|459.13|456.93|458.94|456.74|0
1627025010000|2021-07-23 07:23:30|458.84|456.64|458.94|456.74|458.94|456.74|458.56|456.36|0
1627025020000|2021-07-23 07:23:40|458.56|456.36|458.75|456.55|458.75|456.55|458.56|456.36|0
1627025030000|2021-07-23 07:23:50|458.56|456.36|458.75|456.55|458.75|456.55|458.56|456.36|0
1627025040000|2021-07-23 07:24:00|458.65|456.45|458.75|456.55|458.94|456.74|458.65|456.45|0
1627025050000|2021-07-23 07:24:10|458.84|456.64|458.75|456.55|458.84|456.64|458.75|456.55|0
1627025060000|2021-07-23 07:24:20|458.94|456.74|458.75|456.55|458.94|456.74|458.75|456.55|0
1627025070000|2021-07-23 07:24:30|458.94|456.74|459.03|456.83|459.03|456.83|458.94|456.74|0
1627025080000|2021-07-23 07:24:40|458.94|456.74|458.75|456.55|458.94|456.74|458.75|456.55|0
1627025090000|2021-07-23 07:24:50|458.84|456.64|458.75|456.55|458.94|456.74|458.75|456.55|0
1627025100000|2021-07-23 07:25:00|458.94|456.74|459.69|457.49|459.78|457.58|458.94|456.74|0
1627025110000|2021-07-23 07:25:10|459.5|457.3|459.5|457.3|459.5|457.3|459.5|457.3|0
1627025130000|2021-07-23 07:25:30|459.59|457.39|459.5|457.3|459.59|457.39|459.5|457.3|0
1627025140000|2021-07-23 07:25:40|459.69|457.49|459.59|457.39|459.69|457.49|459.5|457.3|0
1627025150000|2021-07-23 07:25:50|459.5|457.3|459.31|457.11|459.5|457.3|459.31|457.11|0
1627025160000|2021-07-23 07:26:00|459.12|456.92|459.21|457.01|459.21|457.01|459.12|456.92|0
1627025170000|2021-07-23 07:26:10|459.31|457.11|459.31|457.11|459.31|457.11|459.31|457.11|0
1627025180000|2021-07-23 07:26:20|459.5|457.3|459.88|457.68|459.88|457.68|459.5|457.3|0
1627025200000|2021-07-23 07:26:40|459.69|457.49|459.69|457.49|459.69|457.49|459.69|457.49|0
1627025210000|2021-07-23 07:26:50|459.4|457.2|459.5|457.3|459.5|457.3|459.4|457.2|0
1627025230000|2021-07-23 07:27:10|459.69|457.49|459.5|457.3|459.69|457.49|459.5|457.3|0
1627025240000|2021-07-23 07:27:20|459.69|457.49|459.5|457.3|459.69|457.49|459.5|457.3|0
1627025250000|2021-07-23 07:27:30|459.31|457.11|459.31|457.11|459.31|457.11|459.31|457.11|0
1627025270000|2021-07-23 07:27:50|459.12|456.92|459.12|456.92|459.12|456.92|459.12|456.92|0
1627025300000|2021-07-23 07:28:20|459.21|457.01|459.31|457.11|459.5|457.3|459.21|457.01|0
1627025310000|2021-07-23 07:28:30|459.5|457.3|459.4|457.2|459.5|457.3|459.4|457.2|0
1627025320000|2021-07-23 07:28:40|459.5|457.3|459.59|457.39|459.59|457.39|459.5|457.3|0
1627025330000|2021-07-23 07:28:50|459.69|457.49|459.69|457.49|459.69|457.49|459.69|457.49|0
1627025340000|2021-07-23 07:29:00|459.59|457.39|459.59|457.39|459.59|457.39|459.59|457.39|0
1627025350000|2021-07-23 07:29:10|459.5|457.3|459.5|457.3|459.5|457.3|459.5|457.3|0
1627025370000|2021-07-23 07:29:30|459.69|457.49|459.69|457.49|459.69|457.49|459.69|457.49|0
1627025380000|2021-07-23 07:29:40|459.78|457.58|459.69|457.49|459.78|457.58|459.5|457.3|0
1627025390000|2021-07-23 07:29:50|459.59|457.39|459.4|457.2|459.59|457.39|459.4|457.2|0
1627025400000|2021-07-23 07:30:00|459.31|457.11|460.25|458.05|460.25|458.05|459.31|457.11|0
1627025410000|2021-07-23 07:30:10|460.16|457.96|460.25|458.05|460.35|458.15|460.16|457.96|0
1627025420000|2021-07-23 07:30:20|460.07|457.87|460.07|457.87|460.07|457.87|460.07|457.87|0
1627025430000|2021-07-23 07:30:30|460.16|457.96|460.07|457.87|460.25|458.05|460.07|457.87|0
1627025440000|2021-07-23 07:30:40|460.25|458.05|460.35|458.15|460.44|458.24|460.25|458.05|0
1627025450000|2021-07-23 07:30:50|460.44|458.24|460.25|458.05|460.44|458.24|460.25|458.05|0
1627025460000|2021-07-23 07:31:00|460.07|457.87|459.97|457.77|460.25|458.05|459.97|457.77|0
1627025470000|2021-07-23 07:31:10|460.07|457.87|460.25|458.05|460.25|458.05|460.07|457.87|0
1627025480000|2021-07-23 07:31:20|460.44|458.24|460.44|458.24|460.44|458.24|460.44|458.24|0
1627025500000|2021-07-23 07:31:40|460.25|458.05|460.07|457.87|460.25|458.05|460.07|457.87|0
1627025510000|2021-07-23 07:31:50|459.88|457.68|460.07|457.87|460.07|457.87|459.88|457.68|0
1627025520000|2021-07-23 07:32:00|459.97|457.77|459.88|457.68|459.97|457.77|459.69|457.49|0
1627025530000|2021-07-23 07:32:10|459.78|457.58|459.88|457.68|459.88|457.68|459.78|457.58|0
1627025540000|2021-07-23 07:32:20|459.97|457.77|459.78|457.58|459.97|457.77|459.78|457.58|0
1627025550000|2021-07-23 07:32:30|459.69|457.49|460.06|457.86|460.06|457.86|459.69|457.49|0
1627025570000|2021-07-23 07:32:50|460.16|457.96|460.16|457.96|460.16|457.96|460.16|457.96|0
1627025580000|2021-07-23 07:33:00|460.06|457.86|460.06|457.86|460.06|457.86|459.88|457.68|0
1627025590000|2021-07-23 07:33:10|459.88|457.68|459.69|457.49|459.88|457.68|459.69|457.49|0
1627025600000|2021-07-23 07:33:20|459.88|457.68|459.78|457.58|459.88|457.68|459.69|457.49|0
1627025610000|2021-07-23 07:33:30|459.88|457.68|459.69|457.49|459.88|457.68|459.69|457.49|0
1627025620000|2021-07-23 07:33:40|459.5|457.3|459.69|457.49|459.88|457.68|459.5|457.3|0
1627025640000|2021-07-23 07:34:00|459.88|457.68|459.5|457.3|459.88|457.68|459.5|457.3|0
1627025650000|2021-07-23 07:34:10|459.69|457.49|459.69|457.49|459.69|457.49|459.69|457.49|0
1627025660000|2021-07-23 07:34:20|459.59|457.39|459.5|457.3|459.69|457.49|459.5|457.3|0
1627025670000|2021-07-23 07:34:30|459.69|457.49|459.5|457.3|459.69|457.49|459.5|457.3|0
1627025690000|2021-07-23 07:34:50|459.69|457.49|459.88|457.68|459.88|457.68|459.69|457.49|0
1627025700000|2021-07-23 07:35:00|459.69|457.49|459.87|457.67|459.87|457.67|459.69|457.49|0
1627025710000|2021-07-23 07:35:10|459.69|457.49|459.69|457.49|459.69|457.49|459.69|457.49|0
1627025720000|2021-07-23 07:35:20|459.87|457.67|459.69|457.49|459.87|457.67|459.69|457.49|0
1627025730000|2021-07-23 07:35:30|459.87|457.67|460.06|457.86|460.06|457.86|459.87|457.67|0
1627025740000|2021-07-23 07:35:40|459.97|457.77|460.06|457.86|460.06|457.86|459.87|457.67|0
1627025750000|2021-07-23 07:35:50|459.97|457.77|459.87|457.67|459.97|457.77|459.87|457.67|0
1627025760000|2021-07-23 07:36:00|459.97|457.77|460.06|457.86|460.06|457.86|459.87|457.67|0
1627025770000|2021-07-23 07:36:10|460.25|458.05|460.06|457.86|460.25|458.05|460.06|457.86|0
1627025790000|2021-07-23 07:36:30|459.87|457.67|459.69|457.49|459.87|457.67|459.69|457.49|0
1627025800000|2021-07-23 07:36:40|459.87|457.67|459.69|457.49|459.87|457.67|459.69|457.49|0
1627025810000|2021-07-23 07:36:50|459.5|457.3|459.31|457.11|459.5|457.3|459.31|457.11|0
1627025820000|2021-07-23 07:37:00|459.5|457.3|459.31|457.11|459.5|457.3|459.31|457.11|0
1627025830000|2021-07-23 07:37:10|459.5|457.3|459.31|457.11|459.5|457.3|459.31|457.11|0
1627025840000|2021-07-23 07:37:20|459.5|457.3|459.5|457.3|459.5|457.3|459.4|457.2|0
1627025850000|2021-07-23 07:37:30|459.69|457.49|459.69|457.49|459.87|457.67|459.69|457.49|0
1627025860000|2021-07-23 07:37:40|459.87|457.67|459.87|457.67|459.87|457.67|459.87|457.67|0
1627025870000|2021-07-23 07:37:50|459.68|457.48|459.68|457.48|459.68|457.48|459.68|457.48|0
1627025880000|2021-07-23 07:38:00|459.78|457.58|459.68|457.48|459.78|457.58|459.68|457.48|0
1627025890000|2021-07-23 07:38:10|459.78|457.58|459.78|457.58|459.78|457.58|459.78|457.58|0
1627025900000|2021-07-23 07:38:20|459.68|457.48|459.68|457.48|459.68|457.48|459.68|457.48|0
1627025910000|2021-07-23 07:38:30|459.87|457.67|459.87|457.67|460.06|457.86|459.87|457.67|0
1627025930000|2021-07-23 07:38:50|459.78|457.58|459.96|457.76|459.96|457.76|459.78|457.58|0
1627025940000|2021-07-23 07:39:00|460.06|457.86|459.87|457.67|460.06|457.86|459.87|457.67|0
1627025950000|2021-07-23 07:39:10|459.77|457.57|459.77|457.57|459.77|457.57|459.77|457.57|0
1627025960000|2021-07-23 07:39:20|459.87|457.67|459.87|457.67|459.87|457.67|459.87|457.67|0
1627025970000|2021-07-23 07:39:30|459.77|457.57|459.68|457.48|459.77|457.57|459.68|457.48|0
1627025980000|2021-07-23 07:39:40|459.87|457.67|459.87|457.67|459.87|457.67|459.87|457.67|0
1627025990000|2021-07-23 07:39:50|459.68|457.48|459.68|457.48|459.68|457.48|459.68|457.48|0
1627026000000|2021-07-23 07:40:00|459.87|457.67|459.68|457.48|459.87|457.67|459.68|457.48|0
1627026010000|2021-07-23 07:40:10|459.31|457.11|459.31|457.11|459.31|457.11|459.12|456.92|0
1627026020000|2021-07-23 07:40:20|459.4|457.2|459.4|457.2|459.4|457.2|459.4|457.2|0
1627026030000|2021-07-23 07:40:30|459.31|457.11|459.31|457.11|459.31|457.11|459.31|457.11|0
1627026050000|2021-07-23 07:40:50|459.49|457.29|459.68|457.48|459.68|457.48|459.49|457.29|0
1627026060000|2021-07-23 07:41:00|459.49|457.29|459.49|457.29|459.49|457.29|459.49|457.29|0
1627026080000|2021-07-23 07:41:20|459.31|457.11|459.31|457.11|459.31|457.11|459.31|457.11|0
1627026090000|2021-07-23 07:41:30|459.49|457.29|459.68|457.48|459.68|457.48|459.49|457.29|0
1627026100000|2021-07-23 07:41:40|459.49|457.29|459.77|457.57|459.77|457.57|459.49|457.29|0
1627026110000|2021-07-23 07:41:50|459.87|457.67|459.87|457.67|459.87|457.67|459.87|457.67|0
1627026120000|2021-07-23 07:42:00|459.96|457.76|459.87|457.67|459.96|457.76|459.87|457.67|0
1627026130000|2021-07-23 07:42:10|459.68|457.48|459.68|457.48|459.87|457.67|459.68|457.48|0
1627026140000|2021-07-23 07:42:20|459.87|457.67|459.68|457.48|459.87|457.67|459.68|457.48|0
1627026150000|2021-07-23 07:42:30|459.77|457.57|459.87|457.67|459.96|457.76|459.77|457.57|0
1627026160000|2021-07-23 07:42:40|460.06|457.86|459.87|457.67|460.06|457.86|459.87|457.67|0
1627026170000|2021-07-23 07:42:50|459.68|457.48|459.68|457.48|459.87|457.67|459.68|457.48|0
1627026180000|2021-07-23 07:43:00|459.87|457.67|459.87|457.67|459.87|457.67|459.87|457.67|0
1627026190000|2021-07-23 07:43:10|459.77|457.57|459.77|457.57|459.77|457.57|459.77|457.57|0
1627026200000|2021-07-23 07:43:20|459.87|457.67|459.68|457.48|459.87|457.67|459.68|457.48|0
1627026210000|2021-07-23 07:43:30|459.87|457.67|459.87|457.67|459.87|457.67|459.87|457.67|0
1627026220000|2021-07-23 07:43:40|459.77|457.57|459.87|457.67|459.87|457.67|459.68|457.48|0
1627026240000|2021-07-23 07:44:00|459.68|457.48|459.68|457.48|459.68|457.48|459.68|457.48|0
1627026250000|2021-07-23 07:44:10|459.49|457.29|459.49|457.29|459.49|457.29|459.49|457.29|0
1627026260000|2021-07-23 07:44:20|459.58|457.38|459.68|457.48|459.68|457.48|459.58|457.38|0
1627026270000|2021-07-23 07:44:30|459.49|457.29|459.49|457.29|459.49|457.29|459.49|457.29|0
1627026280000|2021-07-23 07:44:40|459.68|457.48|459.68|457.48|459.68|457.48|459.68|457.48|0
1627026290000|2021-07-23 07:44:50|459.77|457.57|459.77|457.57|459.77|457.57|459.77|457.57|0
1627026300000|2021-07-23 07:45:00|459.68|457.48|459.87|457.67|460.06|457.86|459.68|457.48|0
1627026310000|2021-07-23 07:45:10|460.06|457.86|460.25|458.05|460.25|458.05|460.06|457.86|0
1627026320000|2021-07-23 07:45:20|460.06|457.86|459.87|457.67|460.25|458.05|459.87|457.67|0
1627026330000|2021-07-23 07:45:30|459.77|457.57|459.77|457.57|459.77|457.57|459.77|457.57|0
1627026340000|2021-07-23 07:45:40|459.68|457.48|459.68|457.48|459.68|457.48|459.68|457.48|0
1627026350000|2021-07-23 07:45:50|459.87|457.67|459.87|457.67|459.87|457.67|459.87|457.67|0
1627026360000|2021-07-23 07:46:00|460.06|457.86|459.87|457.67|460.06|457.86|459.87|457.67|0
1627026370000|2021-07-23 07:46:10|459.68|457.48|459.68|457.48|459.68|457.48|459.68|457.48|0
1627026390000|2021-07-23 07:46:30|459.49|457.29|459.68|457.48|459.68|457.48|459.49|457.29|0
1627026400000|2021-07-23 07:46:40|459.87|457.67|459.68|457.48|459.87|457.67|459.68|457.48|0
1627026410000|2021-07-23 07:46:50|459.77|457.57|459.68|457.48|459.77|457.57|459.68|457.48|0
1627026420000|2021-07-23 07:47:00|459.87|457.67|459.96|457.76|460.06|457.86|459.87|457.67|0
1627026430000|2021-07-23 07:47:10|459.87|457.67|460.06|457.86|460.06|457.86|459.87|457.67|0
1627026440000|2021-07-23 07:47:20|460.25|458.05|460.25|458.05|460.25|458.05|460.25|458.05|0
1627026450000|2021-07-23 07:47:30|460.62|458.42|460.44|458.24|460.62|458.42|460.44|458.24|0
1627026460000|2021-07-23 07:47:40|460.34|458.14|460.34|458.14|460.34|458.14|460.34|458.14|0
1627026470000|2021-07-23 07:47:50|460.25|458.05|460.25|458.05|460.25|458.05|460.25|458.05|0
1627026480000|2021-07-23 07:48:00|460.34|458.14|460.25|458.05|460.34|458.14|460.25|458.05|0
1627026490000|2021-07-23 07:48:10|460.06|457.86|460.06|457.86|460.15|457.95|460.06|457.86|0
1627026500000|2021-07-23 07:48:20|460.25|458.05|460.25|458.05|460.44|458.24|460.25|458.05|0
1627026510000|2021-07-23 07:48:30|460.44|458.24|460.25|458.05|460.44|458.24|460.25|458.05|0
1627026520000|2021-07-23 07:48:40|460.34|458.14|460.06|457.86|460.34|458.14|460.06|457.86|0
1627026540000|2021-07-23 07:49:00|460.25|458.05|460.15|457.95|460.25|458.05|460.15|457.95|0
1627026550000|2021-07-23 07:49:10|460.25|458.05|460.06|457.86|460.25|458.05|460.06|457.86|0
1627026560000|2021-07-23 07:49:20|460.25|458.05|460.25|458.05|460.25|458.05|460.25|458.05|0
1627026570000|2021-07-23 07:49:30|460.34|458.14|460.34|458.14|460.34|458.14|460.34|458.14|0
1627026580000|2021-07-23 07:49:40|460.43|458.23|460.43|458.23|460.43|458.23|460.43|458.23|0
1627026610000|2021-07-23 07:50:10|460.62|458.42|460.43|458.23|460.62|458.42|460.43|458.23|0
1627026620000|2021-07-23 07:50:20|460.62|458.42|460.62|458.42|460.62|458.42|460.62|458.42|0
1627026630000|2021-07-23 07:50:30|460.53|458.33|460.62|458.42|460.62|458.42|460.43|458.23|0
1627026660000|2021-07-23 07:51:00|460.43|458.23|460.43|458.23|460.43|458.23|460.43|458.23|0
1627026670000|2021-07-23 07:51:10|460.52|458.32|460.62|458.42|460.81|458.61|460.52|458.32|0
1627026680000|2021-07-23 07:51:20|460.71|458.51|460.62|458.42|460.81|458.61|460.62|458.42|0
1627026690000|2021-07-23 07:51:30|460.81|458.61|460.81|458.61|460.81|458.61|460.81|458.61|0
1627026700000|2021-07-23 07:51:40|461|458.8|461|458.8|461|458.8|461|458.8|0
1627026710000|2021-07-23 07:51:50|460.81|458.61|460.81|458.61|461|458.8|460.81|458.61|0
1627026720000|2021-07-23 07:52:00|461|458.8|461|458.8|461|458.8|461|458.8|0
1627026740000|2021-07-23 07:52:20|460.81|458.61|460.9|458.7|460.9|458.7|460.81|458.61|0
1627026750000|2021-07-23 07:52:30|460.81|458.61|460.81|458.61|460.81|458.61|460.81|458.61|0
1627026760000|2021-07-23 07:52:40|461|458.8|461|458.8|461|458.8|461|458.8|0
1627026770000|2021-07-23 07:52:50|460.81|458.61|461|458.8|461|458.8|460.81|458.61|0
1627026780000|2021-07-23 07:53:00|460.81|458.61|461|458.8|461|458.8|460.81|458.61|0
1627026790000|2021-07-23 07:53:10|461.38|459.18|461.19|458.99|461.38|459.18|461.19|458.99|0
1627026800000|2021-07-23 07:53:20|461.38|459.18|461.38|459.18|461.38|459.18|461.38|459.18|0
1627026820000|2021-07-23 07:53:40|461.19|458.99|461.38|459.18|461.57|459.37|461.19|458.99|0
1627026830000|2021-07-23 07:53:50|461.47|459.27|461.76|459.56|461.76|459.56|461.47|459.27|0
1627026840000|2021-07-23 07:54:00|461.57|459.37|461.76|459.56|461.76|459.56|461.57|459.37|0
1627026850000|2021-07-23 07:54:10|461.57|459.37|461.66|459.46|461.66|459.46|461.57|459.37|0
1627026860000|2021-07-23 07:54:20|461.94|459.74|461.76|459.56|461.94|459.74|461.76|459.56|0
1627026870000|2021-07-23 07:54:30|461.94|459.74|461.94|459.74|461.94|459.74|461.94|459.74|0
1627026880000|2021-07-23 07:54:40|461.76|459.56|461.94|459.74|461.94|459.74|461.76|459.56|0
1627026890000|2021-07-23 07:54:50|461.76|459.56|461.76|459.56|461.94|459.74|461.76|459.56|0
1627026900000|2021-07-23 07:55:00|461.94|459.74|461.94|459.74|461.94|459.74|461.76|459.56|0
1627026910000|2021-07-23 07:55:10|461.76|459.56|461.76|459.56|461.76|459.56|461.76|459.56|0
1627026920000|2021-07-23 07:55:20|461.57|459.37|461.76|459.56|461.76|459.56|461.57|459.37|0
1627026930000|2021-07-23 07:55:30|461.75|459.55|461.75|459.55|461.75|459.55|461.75|459.55|0
1627026950000|2021-07-23 07:55:50|461.94|459.74|461.85|459.65|461.94|459.74|461.85|459.65|0
1627026960000|2021-07-23 07:56:00|461.94|459.74|461.75|459.55|461.94|459.74|461.75|459.55|0
1627026980000|2021-07-23 07:56:20|461.66|459.46|461.66|459.46|461.66|459.46|461.66|459.46|0
1627026990000|2021-07-23 07:56:30|461.57|459.37|461.75|459.55|461.75|459.55|461.57|459.37|0
1627027030000|2021-07-23 07:57:10|461.94|459.74|461.75|459.55|461.94|459.74|461.75|459.55|0
1627027060000|2021-07-23 07:57:40|461.94|459.74|461.94|459.74|461.94|459.74|461.94|459.74|0
1627027070000|2021-07-23 07:57:50|461.75|459.55|461.75|459.55|461.75|459.55|461.75|459.55|0
1627027080000|2021-07-23 07:58:00|461.56|459.36|461.75|459.55|461.75|459.55|461.56|459.36|0
1627027090000|2021-07-23 07:58:10|461.56|459.36|461.94|459.74|461.94|459.74|461.56|459.36|0
1627027100000|2021-07-23 07:58:20|461.75|459.55|461.75|459.55|461.75|459.55|461.75|459.55|0
1627027110000|2021-07-23 07:58:30|461.94|459.74|461.75|459.55|461.94|459.74|461.75|459.55|0
1627027120000|2021-07-23 07:58:40|461.94|459.74|461.94|459.74|461.94|459.74|461.94|459.74|0
1627027130000|2021-07-23 07:58:50|461.84|459.64|461.84|459.64|461.84|459.64|461.84|459.64|0
1627027140000|2021-07-23 07:59:00|461.75|459.55|461.56|459.36|461.75|459.55|461.56|459.36|0
1627027150000|2021-07-23 07:59:10|461.65|459.45|461.65|459.45|461.65|459.45|461.65|459.45|0
1627027160000|2021-07-23 07:59:20|461.75|459.55|461.75|459.55|461.75|459.55|461.75|459.55|0
1627027170000|2021-07-23 07:59:30|461.94|459.74|461.94|459.74|461.94|459.74|461.94|459.74|0
1627027180000|2021-07-23 07:59:40|461.84|459.64|461.94|459.74|461.94|459.74|461.65|459.45|0
1627027200000|2021-07-23 08:00:00|462.13|459.93|462.32|460.12|462.32|460.12|462.13|459.93|0
1627027210000|2021-07-23 08:00:10|462.13|459.93|462.13|459.93|462.13|459.93|462.13|459.93|0
1627027250000|2021-07-23 08:00:50|461.94|459.74|462.03|459.83|462.03|459.83|461.94|459.74|0
1627027260000|2021-07-23 08:01:00|461.94|459.74|461.94|459.74|462.03|459.83|461.94|459.74|0
1627027270000|2021-07-23 08:01:10|462.13|459.93|462.13|459.93|462.51|460.31|462.13|459.93|0
1627027280000|2021-07-23 08:01:20|462.32|460.12|462.13|459.93|462.32|460.12|462.13|459.93|0
1627027290000|2021-07-23 08:01:30|462.22|460.02|462.32|460.12|462.32|460.12|462.22|460.02|0
1627027300000|2021-07-23 08:01:40|462.22|460.02|462.13|459.93|462.22|460.02|462.13|459.93|0
1627027310000|2021-07-23 08:01:50|462.32|460.12|462.32|460.12|462.32|460.12|462.32|460.12|0
1627027320000|2021-07-23 08:02:00|462.13|459.93|461.94|459.74|462.13|459.93|461.94|459.74|0
1627027350000|2021-07-23 08:02:30|461.84|459.64|461.94|459.74|462.13|459.93|461.84|459.64|0
1627027360000|2021-07-23 08:02:40|462.13|459.93|462.13|459.93|462.13|459.93|462.13|459.93|0
1627027380000|2021-07-23 08:03:00|461.94|459.74|461.94|459.74|461.94|459.74|461.94|459.74|0
1627027390000|2021-07-23 08:03:10|462.03|459.83|462.13|459.93|462.13|459.93|462.03|459.83|0
1627027400000|2021-07-23 08:03:20|462.22|460.02|462.13|459.93|462.22|460.02|462.13|459.93|0
1627027410000|2021-07-23 08:03:30|461.94|459.74|461.94|459.74|461.94|459.74|461.94|459.74|0
1627027420000|2021-07-23 08:03:40|462.13|459.93|462.13|459.93|462.13|459.93|462.13|459.93|0
1627027430000|2021-07-23 08:03:50|461.94|459.74|461.94|459.74|461.94|459.74|461.94|459.74|0
1627027460000|2021-07-23 08:04:20|462.13|459.93|461.94|459.74|462.13|459.93|461.94|459.74|0
1627027470000|2021-07-23 08:04:30|462.03|459.83|462.03|459.83|462.03|459.83|462.03|459.83|0
1627027480000|2021-07-23 08:04:40|462.13|459.93|462.13|459.93|462.13|459.93|462.13|459.93|0
1627027490000|2021-07-23 08:04:50|461.94|459.74|461.94|459.74|461.94|459.74|461.94|459.74|0
1627027500000|2021-07-23 08:05:00|462.13|459.93|461.94|459.74|462.13|459.93|461.94|459.74|0
1627027510000|2021-07-23 08:05:10|461.75|459.55|461.94|459.74|461.94|459.74|461.75|459.55|0
1627027540000|2021-07-23 08:05:40|461.75|459.55|461.75|459.55|461.75|459.55|461.75|459.55|0
1627027560000|2021-07-23 08:06:00|461.56|459.36|461.37|459.17|461.56|459.36|461.37|459.17|0
1627027570000|2021-07-23 08:06:10|461.18|458.98|461.18|458.98|461.18|458.98|461.18|458.98|0
1627027580000|2021-07-23 08:06:20|461.37|459.17|461.37|459.17|461.37|459.17|461.37|459.17|0
1627027600000|2021-07-23 08:06:40|461.56|459.36|461.75|459.55|461.75|459.55|461.56|459.36|0
1627027610000|2021-07-23 08:06:50|461.56|459.36|461.37|459.17|461.56|459.36|461.37|459.17|0
1627027620000|2021-07-23 08:07:00|461.56|459.36|461.75|459.55|461.75|459.55|461.56|459.36|0
1627027630000|2021-07-23 08:07:10|461.84|459.64|461.84|459.64|461.84|459.64|461.84|459.64|0
1627027640000|2021-07-23 08:07:20|461.94|459.74|461.94|459.74|461.94|459.74|461.94|459.74|0
1627027660000|2021-07-23 08:07:40|462.13|459.93|461.94|459.74|462.13|459.93|461.94|459.74|0
1627027670000|2021-07-23 08:07:50|461.84|459.64|461.94|459.74|461.94|459.74|461.84|459.64|0
1627027680000|2021-07-23 08:08:00|462.03|459.83|461.75|459.55|462.03|459.83|461.75|459.55|0
1627027690000|2021-07-23 08:08:10|461.84|459.64|461.94|459.74|461.94|459.74|461.75|459.55|0
1627027700000|2021-07-23 08:08:20|461.84|459.64|461.94|459.74|461.94|459.74|461.84|459.64|0
1627027710000|2021-07-23 08:08:30|461.75|459.55|461.94|459.74|461.94|459.74|461.75|459.55|0
1627027720000|2021-07-23 08:08:40|461.75|459.55|461.94|459.74|461.94|459.74|461.75|459.55|0
1627027730000|2021-07-23 08:08:50|462.13|459.93|462.13|459.93|462.13|459.93|462.13|459.93|0
1627027750000|2021-07-23 08:09:10|462.22|460.02|462.32|460.12|462.32|460.12|462.22|460.02|0
1627027760000|2021-07-23 08:09:20|462.51|460.31|462.51|460.31|462.51|460.31|462.51|460.31|0
1627027770000|2021-07-23 08:09:30|462.41|460.21|462.51|460.31|462.51|460.31|462.32|460.12|0
1627027780000|2021-07-23 08:09:40|462.32|460.12|462.13|459.93|462.32|460.12|462.13|459.93|0
1627027790000|2021-07-23 08:09:50|462.32|460.12|462.22|460.02|462.32|460.12|462.22|460.02|0
1627027800000|2021-07-23 08:10:00|462.13|459.93|462.13|459.93|462.22|460.02|462.13|459.93|0
1627027820000|2021-07-23 08:10:20|462.03|459.83|461.94|459.74|462.13|459.93|461.94|459.74|0
1627027830000|2021-07-23 08:10:30|462.13|459.93|461.94|459.74|462.13|459.93|461.94|459.74|0
1627027860000|2021-07-23 08:11:00|462.03|459.83|461.94|459.74|462.03|459.83|461.94|459.74|0
1627027870000|2021-07-23 08:11:10|462.13|459.93|462.13|459.93|462.13|459.93|462.13|459.93|0
1627027880000|2021-07-23 08:11:20|462.03|459.83|462.13|459.93|462.13|459.93|462.03|459.83|0
1627027890000|2021-07-23 08:11:30|462.32|460.12|462.32|460.12|462.32|460.12|462.32|460.12|0
1627027910000|2021-07-23 08:11:50|462.22|460.02|462.31|460.11|462.32|460.12|462.13|459.93|0
1627027920000|2021-07-23 08:12:00|462.22|460.02|462.13|459.93|462.22|460.02|462.03|459.83|0
1627027930000|2021-07-23 08:12:10|462.03|459.83|462.13|459.93|462.13|459.93|462.03|459.83|0
1627027960000|2021-07-23 08:12:40|461.94|459.74|461.94|459.74|461.94|459.74|461.94|459.74|0
1627027970000|2021-07-23 08:12:50|462.13|459.93|462.13|459.93|462.13|459.93|462.13|459.93|0
1627027980000|2021-07-23 08:13:00|461.94|459.74|461.94|459.74|461.94|459.74|461.94|459.74|0
1627028000000|2021-07-23 08:13:20|462.13|459.93|462.13|459.93|462.13|459.93|462.13|459.93|0
1627028020000|2021-07-23 08:13:40|462.22|460.02|462.12|459.92|462.22|460.02|462.12|459.92|0
1627028030000|2021-07-23 08:13:50|462.31|460.11|462.31|460.11|462.31|460.11|462.31|460.11|0
1627028040000|2021-07-23 08:14:00|462.12|459.92|462.12|459.92|462.12|459.92|462.12|459.92|0
1627028050000|2021-07-23 08:14:10|461.94|459.74|462.03|459.83|462.03|459.83|461.94|459.74|0
1627028060000|2021-07-23 08:14:20|461.94|459.74|461.94|459.74|461.94|459.74|461.94|459.74|0
1627028080000|2021-07-23 08:14:40|462.12|459.92|461.94|459.74|462.12|459.92|461.94|459.74|0
1627028090000|2021-07-23 08:14:50|462.12|459.92|461.94|459.74|462.12|459.92|461.94|459.74|0
1627028100000|2021-07-23 08:15:00|462.12|459.92|462.12|459.92|462.12|459.92|462.12|459.92|0
1627028110000|2021-07-23 08:15:10|462.31|460.11|462.31|460.11|462.31|460.11|462.31|460.11|0
1627028130000|2021-07-23 08:15:30|462.5|460.3|462.5|460.3|462.5|460.3|462.5|460.3|0
1627028140000|2021-07-23 08:15:40|462.31|460.11|462.5|460.3|462.5|460.3|462.31|460.11|0
1627028150000|2021-07-23 08:15:50|462.31|460.11|462.31|460.11|462.4|460.2|462.31|460.11|0
1627028160000|2021-07-23 08:16:00|462.21|460.01|462.12|459.92|462.21|460.01|462.12|459.92|0
1627028170000|2021-07-23 08:16:10|462.31|460.11|462.5|460.3|462.5|460.3|462.31|460.11|0
1627028180000|2021-07-23 08:16:20|462.4|460.2|462.4|460.2|462.4|460.2|462.4|460.2|0
1627028190000|2021-07-23 08:16:30|462.31|460.11|462.5|460.3|462.5|460.3|462.31|460.11|0
1627028200000|2021-07-23 08:16:40|462.4|460.2|462.31|460.11|462.4|460.2|462.31|460.11|0
1627028210000|2021-07-23 08:16:50|462.5|460.3|462.31|460.11|462.5|460.3|462.31|460.11|0
1627028260000|2021-07-23 08:17:40|462.4|460.2|462.4|460.2|462.4|460.2|462.4|460.2|0
1627028270000|2021-07-23 08:17:50|462.31|460.11|462.31|460.11|462.31|460.11|462.31|460.11|0
1627028290000|2021-07-23 08:18:10|462.5|460.3|462.31|460.11|462.5|460.3|462.31|460.11|0
1627028300000|2021-07-23 08:18:20|462.5|460.3|462.31|460.11|462.5|460.3|462.31|460.11|0
1627028310000|2021-07-23 08:18:30|462.4|460.2|462.5|460.3|462.5|460.3|462.4|460.2|0
1627028320000|2021-07-23 08:18:40|462.4|460.2|462.5|460.3|462.5|460.3|462.4|460.2|0
1627028330000|2021-07-23 08:18:50|462.4|460.2|462.31|460.11|462.4|460.2|462.31|460.11|0
1627028340000|2021-07-23 08:19:00|462.5|460.3|462.5|460.3|462.5|460.3|462.5|460.3|0
1627028350000|2021-07-23 08:19:10|462.4|460.2|462.31|460.11|462.5|460.3|462.31|460.11|0
1627028370000|2021-07-23 08:19:30|462.5|460.3|462.5|460.3|462.5|460.3|462.5|460.3|0
1627028380000|2021-07-23 08:19:40|462.31|460.11|462.31|460.11|462.31|460.11|462.31|460.11|0
1627028450000|2021-07-23 08:20:50|462.12|459.92|462.12|459.92|462.12|459.92|462.12|459.92|0
1627028470000|2021-07-23 08:21:10|462.02|459.82|462.02|459.82|462.02|459.82|462.02|459.82|0
1627028480000|2021-07-23 08:21:20|461.93|459.73|461.93|459.73|461.93|459.73|461.93|459.73|0
1627028510000|2021-07-23 08:21:50|462.12|459.92|462.12|459.92|462.12|459.92|462.12|459.92|0
1627028520000|2021-07-23 08:22:00|461.93|459.73|461.93|459.73|461.93|459.73|461.93|459.73|0
1627028530000|2021-07-23 08:22:10|462.12|459.92|461.93|459.73|462.12|459.92|461.93|459.73|0
1627028540000|2021-07-23 08:22:20|462.12|459.92|462.12|459.92|462.12|459.92|462.12|459.92|0
1627028550000|2021-07-23 08:22:30|461.93|459.73|461.74|459.54|461.93|459.73|461.74|459.54|0
1627028580000|2021-07-23 08:23:00|461.55|459.35|461.55|459.35|461.74|459.54|461.55|459.35|0
1627028590000|2021-07-23 08:23:10|461.64|459.44|461.74|459.54|461.74|459.54|461.64|459.44|0
1627028620000|2021-07-23 08:23:40|461.93|459.73|461.93|459.73|461.93|459.73|461.93|459.73|0
1627028630000|2021-07-23 08:23:50|462.12|459.92|462.12|459.92|462.12|459.92|462.12|459.92|0
1627028640000|2021-07-23 08:24:00|462.02|459.82|461.83|459.63|462.02|459.82|461.83|459.63|0
1627028650000|2021-07-23 08:24:10|461.74|459.54|461.74|459.54|461.74|459.54|461.74|459.54|0
1627028660000|2021-07-23 08:24:20|461.83|459.63|461.74|459.54|461.83|459.63|461.74|459.54|0
1627028670000|2021-07-23 08:24:30|461.93|459.73|461.93|459.73|461.93|459.73|461.83|459.63|0
1627028690000|2021-07-23 08:24:50|462.02|459.82|462.02|459.82|462.02|459.82|462.02|459.82|0
1627028700000|2021-07-23 08:25:00|461.93|459.73|461.93|459.73|461.93|459.73|461.93|459.73|0
1627028740000|2021-07-23 08:25:40|461.74|459.54|461.93|459.73|461.93|459.73|461.74|459.54|0
1627028760000|2021-07-23 08:26:00|461.74|459.54|461.55|459.35|461.74|459.54|461.55|459.35|0
1627028770000|2021-07-23 08:26:10|461.64|459.44|461.74|459.54|461.74|459.54|461.64|459.44|0
1627028780000|2021-07-23 08:26:20|461.55|459.35|461.74|459.54|461.74|459.54|461.55|459.35|0
1627028790000|2021-07-23 08:26:30|461.64|459.44|461.55|459.35|461.64|459.44|461.55|459.35|0
1627028800000|2021-07-23 08:26:40|461.74|459.54|461.74|459.54|461.74|459.54|461.74|459.54|0
1627028820000|2021-07-23 08:27:00|461.64|459.44|461.64|459.44|461.64|459.44|461.64|459.44|0
1627028830000|2021-07-23 08:27:10|461.74|459.54|461.55|459.35|461.74|459.54|461.55|459.35|0
1627028840000|2021-07-23 08:27:20|461.74|459.54|461.74|459.54|461.74|459.54|461.74|459.54|0
1627028850000|2021-07-23 08:27:30|461.55|459.35|461.74|459.54|461.74|459.54|461.55|459.35|0
1627028860000|2021-07-23 08:27:40|461.64|459.44|461.64|459.44|461.74|459.54|461.55|459.35|0
1627028870000|2021-07-23 08:27:50|461.74|459.54|461.74|459.54|461.74|459.54|461.64|459.44|0
1627028880000|2021-07-23 08:28:00|461.93|459.73|461.93|459.73|461.93|459.73|461.93|459.73|0
1627028890000|2021-07-23 08:28:10|461.74|459.54|461.93|459.73|461.93|459.73|461.74|459.54|0
1627028970000|2021-07-23 08:29:30|461.74|459.54|461.74|459.54|461.74|459.54|461.74|459.54|0
1627029000000|2021-07-23 08:30:00|461.83|459.63|461.93|459.73|461.93|459.73|461.83|459.63|0
1627029020000|2021-07-23 08:30:20|462.12|459.92|462.12|459.92|462.12|459.92|462.12|459.92|0
1627029030000|2021-07-23 08:30:30|462.02|459.82|461.93|459.73|462.12|459.92|461.93|459.73|0
1627029040000|2021-07-23 08:30:40|461.83|459.63|461.93|459.73|461.93|459.73|461.83|459.63|0
1627029070000|2021-07-23 08:31:10|462.12|459.92|462.12|459.92|462.12|459.92|462.12|459.92|0
1627029080000|2021-07-23 08:31:20|462.31|460.11|462.31|460.11|462.31|460.11|462.31|460.11|0
1627029120000|2021-07-23 08:32:00|462.21|460.01|462.21|460.01|462.31|460.11|462.12|459.92|0
1627029130000|2021-07-23 08:32:10|462.12|459.92|462.12|459.92|462.12|459.92|462.12|459.92|0
1627029160000|2021-07-23 08:32:40|462.31|460.11|462.12|459.92|462.31|460.11|462.12|459.92|0
1627029210000|2021-07-23 08:33:30|462.21|460.01|462.12|459.92|462.21|460.01|462.12|459.92|0
1627029220000|2021-07-23 08:33:40|462.31|460.11|462.12|459.92|462.31|460.11|462.12|459.92|0
1627029230000|2021-07-23 08:33:50|462.31|460.11|462.31|460.11|462.31|460.11|462.31|460.11|0
1627029240000|2021-07-23 08:34:00|462.3|460.1|462.3|460.1|462.3|460.1|462.3|460.1|0
1627029250000|2021-07-23 08:34:10|462.49|460.29|462.3|460.1|462.49|460.29|462.3|460.1|0
1627029260000|2021-07-23 08:34:20|462.49|460.29|462.49|460.29|462.49|460.29|462.49|460.29|0
1627029270000|2021-07-23 08:34:30|462.58|460.38|462.68|460.48|462.68|460.48|462.58|460.38|0
1627029290000|2021-07-23 08:34:50|462.49|460.29|462.49|460.29|462.49|460.29|462.49|460.29|0
1627029320000|2021-07-23 08:35:20|462.3|460.1|462.49|460.29|462.49|460.29|462.3|460.1|0
1627029330000|2021-07-23 08:35:30|462.3|460.1|462.3|460.1|462.3|460.1|462.3|460.1|0
1627029360000|2021-07-23 08:36:00|462.49|460.29|462.49|460.29|462.49|460.29|462.49|460.29|0
1627029370000|2021-07-23 08:36:10|462.58|460.38|462.58|460.38|462.58|460.38|462.58|460.38|0
1627029380000|2021-07-23 08:36:20|462.68|460.48|462.68|460.48|462.68|460.48|462.49|460.29|0
1627029420000|2021-07-23 08:37:00|462.58|460.38|462.49|460.29|462.58|460.38|462.49|460.29|0
1627029430000|2021-07-23 08:37:10|462.68|460.48|462.87|460.67|462.87|460.67|462.68|460.48|0
1627029440000|2021-07-23 08:37:20|463.25|461.05|463.25|461.05|463.25|461.05|463.25|461.05|0
1627029450000|2021-07-23 08:37:30|463.06|460.86|463.06|460.86|463.25|461.05|463.06|460.86|0
1627029460000|2021-07-23 08:37:40|463.25|461.05|463.06|460.86|463.25|461.05|463.06|460.86|0
1627029470000|2021-07-23 08:37:50|462.87|460.67|463.25|461.05|463.25|461.05|462.87|460.67|0
1627029500000|2021-07-23 08:38:20|463.34|461.14|463.44|461.24|463.44|461.24|463.34|461.14|0
1627029510000|2021-07-23 08:38:30|463.25|461.05|463.44|461.24|463.44|461.24|463.25|461.05|0
1627029530000|2021-07-23 08:38:50|463.63|461.43|463.44|461.24|463.63|461.43|463.44|461.24|0
1627029540000|2021-07-23 08:39:00|463.25|461.05|463.44|461.24|463.44|461.24|463.25|461.05|0
1627029600000|2021-07-23 08:40:00|463.25|461.05|463.25|461.05|463.34|461.14|463.25|461.05|0
1627029620000|2021-07-23 08:40:20|463.44|461.24|463.44|461.24|463.44|461.24|463.44|461.24|0
1627029630000|2021-07-23 08:40:30|463.25|461.05|463.25|461.05|463.25|461.05|463.25|461.05|0
1627029640000|2021-07-23 08:40:40|463.34|461.14|463.44|461.24|463.44|461.24|463.34|461.14|0
1627029660000|2021-07-23 08:41:00|463.25|461.05|463.25|461.05|463.25|461.05|463.25|461.05|0
1627029670000|2021-07-23 08:41:10|463.44|461.24|463.25|461.05|463.44|461.24|463.25|461.05|0
1627029680000|2021-07-23 08:41:20|463.34|461.14|463.06|460.86|463.34|461.14|463.06|460.86|0
1627029690000|2021-07-23 08:41:30|463.25|461.05|463.25|461.05|463.25|461.05|463.25|461.05|0
1627029700000|2021-07-23 08:41:40|463.06|460.86|463.25|461.05|463.25|461.05|463.06|460.86|0
1627029710000|2021-07-23 08:41:50|463.06|460.86|463.25|461.05|463.25|461.05|463.06|460.86|0
1627029720000|2021-07-23 08:42:00|463.06|460.86|463.25|461.05|463.25|461.05|463.06|460.86|0
1627029740000|2021-07-23 08:42:20|463.06|460.86|463.25|461.05|463.25|461.05|463.06|460.86|0
1627029760000|2021-07-23 08:42:40|463.15|460.95|463.15|460.95|463.15|460.95|463.15|460.95|0
1627029770000|2021-07-23 08:42:50|463.25|461.05|463.06|460.86|463.25|461.05|463.06|460.86|0
1627029780000|2021-07-23 08:43:00|462.87|460.67|462.87|460.67|462.87|460.67|462.87|460.67|0
1627029830000|2021-07-23 08:43:50|462.96|460.76|462.87|460.67|462.96|460.76|462.87|460.67|0
1627029840000|2021-07-23 08:44:00|463.06|460.86|463.06|460.86|463.06|460.86|463.06|460.86|0
1627029880000|2021-07-23 08:44:40|463.15|460.95|463.25|461.05|463.25|461.05|463.15|460.95|0
1627029910000|2021-07-23 08:45:10|463.34|461.14|463.44|461.24|463.44|461.24|463.34|461.14|0
1627029930000|2021-07-23 08:45:30|463.62|461.42|463.62|461.42|463.62|461.42|463.62|461.42|0
1627030000000|2021-07-23 08:46:40|463.53|461.33|463.62|461.42|463.62|461.42|463.53|461.33|0
1627030010000|2021-07-23 08:46:50|463.43|461.23|463.43|461.23|463.43|461.23|463.43|461.23|0
1627030020000|2021-07-23 08:47:00|463.53|461.33|463.62|461.42|463.62|461.42|463.53|461.33|0
1627030040000|2021-07-23 08:47:20|463.81|461.61|463.81|461.61|463.81|461.61|463.81|461.61|0
1627030060000|2021-07-23 08:47:40|463.62|461.42|463.81|461.61|463.81|461.61|463.62|461.42|0
1627030070000|2021-07-23 08:47:50|463.62|461.42|463.62|461.42|463.62|461.42|463.62|461.42|0
1627030090000|2021-07-23 08:48:10|463.43|461.23|463.43|461.23|463.43|461.23|463.43|461.23|0
1627030120000|2021-07-23 08:48:40|463.34|461.14|463.24|461.04|463.34|461.14|463.24|461.04|0
1627030150000|2021-07-23 08:49:10|463.34|461.14|463.24|461.04|463.34|461.14|463.24|461.04|0
1627030160000|2021-07-23 08:49:20|463.06|460.86|463.15|460.95|463.15|460.95|463.06|460.86|0
1627030170000|2021-07-23 08:49:30|463.06|460.86|463.05|460.85|463.24|461.04|463.05|460.85|0
1627030180000|2021-07-23 08:49:40|463.24|461.04|463.24|461.04|463.24|461.04|463.24|461.04|0
1627030190000|2021-07-23 08:49:50|463.05|460.85|463.05|460.85|463.05|460.85|463.05|460.85|0
1627030280000|2021-07-23 08:51:20|463.24|461.04|463.24|461.04|463.24|461.04|463.24|461.04|0
1627030290000|2021-07-23 08:51:30|463.43|461.23|463.43|461.23|463.43|461.23|463.43|461.23|0
1627030310000|2021-07-23 08:51:50|463.62|461.42|463.43|461.23|463.62|461.42|463.43|461.23|0
1627030360000|2021-07-23 08:52:40|463.52|461.32|463.62|461.42|463.62|461.42|463.52|461.32|0
1627030390000|2021-07-23 08:53:10|463.52|461.32|463.52|461.32|463.52|461.32|463.52|461.32|0
1627030400000|2021-07-23 08:53:20|463.62|461.42|463.43|461.23|463.62|461.42|463.43|461.23|0
1627030450000|2021-07-23 08:54:10|463.24|461.04|463.43|461.23|463.43|461.23|463.24|461.04|0
1627030460000|2021-07-23 08:54:20|463.24|461.04|463.05|460.85|463.24|461.04|463.05|460.85|0
1627030480000|2021-07-23 08:54:40|463.24|461.04|463.05|460.85|463.24|461.04|463.05|460.85|0
1627030490000|2021-07-23 08:54:50|463.24|461.04|463.24|461.04|463.24|461.04|463.24|461.04|0
1627030510000|2021-07-23 08:55:10|463.14|460.94|463.14|460.94|463.14|460.94|463.05|460.85|0
1627030520000|2021-07-23 08:55:20|463.24|461.04|463.24|461.04|463.24|461.04|463.24|461.04|0
1627030540000|2021-07-23 08:55:40|463.14|460.94|463.05|460.85|463.14|460.94|463.05|460.85|0
1627030550000|2021-07-23 08:55:50|463.24|461.04|463.05|460.85|463.24|461.04|463.05|460.85|0
1627030580000|2021-07-23 08:56:20|462.86|460.66|462.95|460.75|463.05|460.85|462.86|460.66|0
1627030590000|2021-07-23 08:56:30|463.05|460.85|463.05|460.85|463.05|460.85|463.05|460.85|0
1627030620000|2021-07-23 08:57:00|463.14|460.94|463.24|461.04|463.24|461.04|463.14|460.94|0
1627030630000|2021-07-23 08:57:10|463.05|460.85|463.05|460.85|463.05|460.85|463.05|460.85|0
1627030650000|2021-07-23 08:57:30|462.86|460.66|462.86|460.66|462.86|460.66|462.86|460.66|0
1627030670000|2021-07-23 08:57:50|462.67|460.47|462.67|460.47|462.67|460.47|462.67|460.47|0
1627030680000|2021-07-23 08:58:00|462.48|460.28|462.48|460.28|462.48|460.28|462.48|460.28|0
1627030710000|2021-07-23 08:58:30|462.67|460.47|462.86|460.66|462.86|460.66|462.67|460.47|0
1627030720000|2021-07-23 08:58:40|462.76|460.56|462.76|460.56|462.86|460.66|462.67|460.47|0
1627030730000|2021-07-23 08:58:50|462.86|460.66|462.67|460.47|462.86|460.66|462.67|460.47|0
1627030760000|2021-07-23 08:59:20|462.76|460.56|462.67|460.47|462.76|460.56|462.67|460.47|0
1627030820000|2021-07-23 09:00:20|462.76|460.56|462.86|460.66|462.86|460.66|462.76|460.56|0
1627030830000|2021-07-23 09:00:30|462.76|460.56|462.86|460.66|462.86|460.66|462.67|460.47|0
1627030870000|2021-07-23 09:01:10|462.76|460.56|462.86|460.66|462.86|460.66|462.76|460.56|0
1627030880000|2021-07-23 09:01:20|463.05|460.85|463.05|460.85|463.05|460.85|463.05|460.85|0
1627030910000|2021-07-23 09:01:50|462.86|460.66|462.95|460.75|462.95|460.75|462.86|460.66|0
1627030920000|2021-07-23 09:02:00|462.86|460.66|463.4|461.2|463.4|461.2|462.86|460.66|0
1627030980000|2021-07-23 09:03:00|463.49|461.29|463.4|461.2|463.49|461.29|463.4|461.2|0
1627030990000|2021-07-23 09:03:10|463.59|461.39|463.49|461.29|463.59|461.39|463.49|461.29|0
1627031000000|2021-07-23 09:03:20|463.59|461.39|463.4|461.2|463.59|461.39|463.4|461.2|0
1627031050000|2021-07-23 09:04:10|463.59|461.39|463.59|461.39|463.59|461.39|463.59|461.39|0
1627031060000|2021-07-23 09:04:20|463.78|461.58|463.78|461.58|463.78|461.58|463.78|461.58|0
1627031090000|2021-07-23 09:04:50|463.87|461.67|463.78|461.58|463.87|461.67|463.78|461.58|0
1627031100000|2021-07-23 09:05:00|463.87|461.67|463.78|461.58|463.87|461.67|463.78|461.58|0
1627031150000|2021-07-23 09:05:50|463.59|461.39|463.78|461.58|463.78|461.58|463.59|461.39|0
1627031190000|2021-07-23 09:06:30|463.59|461.39|463.59|461.39|463.59|461.39|463.59|461.39|0
1627031200000|2021-07-23 09:06:40|463.78|461.58|463.78|461.58|463.78|461.58|463.78|461.58|0
1627031210000|2021-07-23 09:06:50|463.68|461.48|463.78|461.58|463.78|461.58|463.59|461.39|0
1627031280000|2021-07-23 09:08:00|463.97|461.77|463.97|461.77|463.97|461.77|463.87|461.67|0
1627031290000|2021-07-23 09:08:10|463.78|461.58|463.78|461.58|463.78|461.58|463.78|461.58|0
1627031320000|2021-07-23 09:08:40|463.97|461.77|463.97|461.77|463.97|461.77|463.97|461.77|0
1627031330000|2021-07-23 09:08:50|464.16|461.96|464.16|461.96|464.16|461.96|464.16|461.96|0
1627031370000|2021-07-23 09:09:30|463.97|461.77|463.97|461.77|463.97|461.77|463.97|461.77|0
1627031390000|2021-07-23 09:09:50|464.06|461.86|464.16|461.96|464.16|461.96|464.06|461.86|0
1627031400000|2021-07-23 09:10:00|463.97|461.77|463.97|461.77|463.97|461.77|463.97|461.77|0
1627031410000|2021-07-23 09:10:10|464.16|461.96|464.16|461.96|464.16|461.96|464.16|461.96|0
1627031420000|2021-07-23 09:10:20|464.15|461.95|464.15|461.95|464.15|461.95|464.15|461.95|0
1627031430000|2021-07-23 09:10:30|464.34|462.14|464.34|462.14|464.53|462.33|464.34|462.14|0
1627031450000|2021-07-23 09:10:50|464.53|462.33|464.53|462.33|464.53|462.33|464.53|462.33|0
1627031480000|2021-07-23 09:11:20|464.72|462.52|464.53|462.33|464.72|462.52|464.53|462.33|0
1627031490000|2021-07-23 09:11:30|464.72|462.52|464.72|462.52|464.72|462.52|464.72|462.52|0
1627031510000|2021-07-23 09:11:50|464.53|462.33|464.53|462.33|464.53|462.33|464.53|462.33|0
1627031560000|2021-07-23 09:12:40|464.34|462.14|464.34|462.14|464.34|462.14|464.34|462.14|0
1627031570000|2021-07-23 09:12:50|464.43|462.23|464.53|462.33|464.53|462.33|464.43|462.23|0
1627031600000|2021-07-23 09:13:20|464.72|462.52|464.72|462.52|464.72|462.52|464.62|462.42|0
1627031610000|2021-07-23 09:13:30|464.53|462.33|464.53|462.33|464.53|462.33|464.53|462.33|0
1627031660000|2021-07-23 09:14:20|464.72|462.52|464.72|462.52|464.72|462.52|464.72|462.52|0
1627031670000|2021-07-23 09:14:30|464.53|462.33|464.53|462.33|464.53|462.33|464.53|462.33|0
1627031700000|2021-07-23 09:15:00|464.72|462.52|464.72|462.52|464.72|462.52|464.72|462.52|0
1627031750000|2021-07-23 09:15:50|464.91|462.71|464.72|462.52|464.91|462.71|464.72|462.52|0
1627031790000|2021-07-23 09:16:30|464.91|462.71|464.72|462.52|464.91|462.71|464.72|462.52|0
1627031810000|2021-07-23 09:16:50|464.62|462.42|464.53|462.33|464.72|462.52|464.53|462.33|0
1627031830000|2021-07-23 09:17:10|464.62|462.42|464.62|462.42|464.72|462.52|464.62|462.42|0
1627031840000|2021-07-23 09:17:20|464.72|462.52|464.53|462.33|464.72|462.52|464.53|462.33|0
1627031890000|2021-07-23 09:18:10|464.72|462.52|464.72|462.52|464.72|462.52|464.72|462.52|0
1627031930000|2021-07-23 09:18:50|464.53|462.33|464.53|462.33|464.53|462.33|464.53|462.33|0
1627032010000|2021-07-23 09:20:10|464.72|462.52|464.72|462.52|464.72|462.52|464.72|462.52|0
1627032050000|2021-07-23 09:20:50|464.53|462.33|464.53|462.33|464.53|462.33|464.53|462.33|0
1627032060000|2021-07-23 09:21:00|464.72|462.52|464.72|462.52|464.72|462.52|464.72|462.52|0
1627032080000|2021-07-23 09:21:20|464.91|462.71|464.91|462.71|464.91|462.71|464.91|462.71|0
1627032110000|2021-07-23 09:21:50|464.72|462.52|464.72|462.52|464.72|462.52|464.72|462.52|0
1627032150000|2021-07-23 09:22:30|464.53|462.33|464.53|462.33|464.53|462.33|464.53|462.33|0
1627032160000|2021-07-23 09:22:40|464.72|462.52|464.91|462.71|464.91|462.71|464.72|462.52|0
1627032220000|2021-07-23 09:23:40|464.72|462.52|464.72|462.52|464.81|462.61|464.72|462.52|0
1627032250000|2021-07-23 09:24:10|464.53|462.33|464.62|462.42|464.62|462.42|464.53|462.33|0
1627032260000|2021-07-23 09:24:20|464.53|462.33|464.53|462.33|464.53|462.33|464.53|462.33|0
1627032280000|2021-07-23 09:24:40|464.72|462.52|464.72|462.52|464.72|462.52|464.72|462.52|0
1627032290000|2021-07-23 09:24:50|464.53|462.33|464.53|462.33|464.53|462.33|464.53|462.33|0
1627032300000|2021-07-23 09:25:00|464.62|462.42|464.53|462.33|464.62|462.42|464.53|462.33|0
1627032310000|2021-07-23 09:25:10|464.72|462.52|464.72|462.52|464.72|462.52|464.72|462.52|0
1627032320000|2021-07-23 09:25:20|464.81|462.61|464.72|462.52|464.81|462.61|464.72|462.52|0
1627032330000|2021-07-23 09:25:30|464.53|462.33|464.72|462.52|464.72|462.52|464.53|462.33|0
1627032360000|2021-07-23 09:26:00|464.81|462.61|464.91|462.71|464.91|462.71|464.81|462.61|0
1627032370000|2021-07-23 09:26:10|464.72|462.52|464.72|462.52|464.72|462.52|464.72|462.52|0
1627032380000|2021-07-23 09:26:20|464.53|462.33|464.53|462.33|464.53|462.33|464.53|462.33|0
1627032400000|2021-07-23 09:26:40|464.62|462.42|464.53|462.33|464.72|462.52|464.53|462.33|0
1627032430000|2021-07-23 09:27:10|464.34|462.14|464.53|462.33|464.53|462.33|464.34|462.14|0
1627032440000|2021-07-23 09:27:20|464.34|462.14|464.34|462.14|464.43|462.23|464.34|462.14|0
1627032460000|2021-07-23 09:27:40|464.15|461.95|464.15|461.95|464.15|461.95|464.15|461.95|0
1627032480000|2021-07-23 09:28:00|464.05|461.85|464.05|461.85|464.05|461.85|464.05|461.85|0
1627032490000|2021-07-23 09:28:10|464.15|461.95|464.15|461.95|464.15|461.95|464.15|461.95|0
1627032500000|2021-07-23 09:28:20|463.96|461.76|463.96|461.76|464.15|461.95|463.96|461.76|0
1627032510000|2021-07-23 09:28:30|464.05|461.85|463.96|461.76|464.05|461.85|463.96|461.76|0
1627032520000|2021-07-23 09:28:40|464.15|461.95|463.96|461.76|464.15|461.95|463.96|461.76|0
1627032530000|2021-07-23 09:28:50|464.15|461.95|464.15|461.95|464.15|461.95|464.15|461.95|0
1627032540000|2021-07-23 09:29:00|464.34|462.14|464.15|461.95|464.34|462.14|464.15|461.95|0
1627032550000|2021-07-23 09:29:10|464.34|462.14|464.34|462.14|464.34|462.14|464.34|462.14|0
1627032560000|2021-07-23 09:29:20|464.24|462.04|464.24|462.04|464.24|462.04|464.24|462.04|0
1627032570000|2021-07-23 09:29:30|464.34|462.14|464.34|462.14|464.34|462.14|464.34|462.14|0
1627032610000|2021-07-23 09:30:10|464.52|462.32|464.52|462.32|464.52|462.32|464.52|462.32|0
1627032630000|2021-07-23 09:30:30|464.62|462.42|464.52|462.32|464.62|462.42|464.52|462.32|0
1627032660000|2021-07-23 09:31:00|464.33|462.13|464.33|462.13|464.33|462.13|464.33|462.13|0
1627032680000|2021-07-23 09:31:20|464.52|462.32|464.52|462.32|464.52|462.32|464.52|462.32|0
1627032690000|2021-07-23 09:31:30|464.33|462.13|464.33|462.13|464.33|462.13|464.33|462.13|0
1627032710000|2021-07-23 09:31:50|464.52|462.32|464.43|462.23|464.52|462.32|464.43|462.23|0
1627032720000|2021-07-23 09:32:00|464.33|462.13|464.33|462.13|464.33|462.13|464.33|462.13|0
1627032730000|2021-07-23 09:32:10|464.15|461.95|464.24|462.04|464.33|462.13|464.15|461.95|0
1627032740000|2021-07-23 09:32:20|464.33|462.13|464.33|462.13|464.33|462.13|464.33|462.13|0
1627032830000|2021-07-23 09:33:50|464.52|462.32|464.52|462.32|464.52|462.32|464.52|462.32|0
1627032850000|2021-07-23 09:34:10|464.71|462.51|464.71|462.51|464.71|462.51|464.71|462.51|0
1627032860000|2021-07-23 09:34:20|464.52|462.32|464.52|462.32|464.61|462.41|464.52|462.32|0
1627032920000|2021-07-23 09:35:20|464.71|462.51|464.71|462.51|464.71|462.51|464.71|462.51|0
1627032930000|2021-07-23 09:35:30|464.61|462.41|464.52|462.32|464.61|462.41|464.52|462.32|0
1627032940000|2021-07-23 09:35:40|464.71|462.51|464.71|462.51|464.71|462.51|464.71|462.51|0
1627032960000|2021-07-23 09:36:00|464.9|462.7|464.9|462.7|464.9|462.7|464.9|462.7|0
1627032970000|2021-07-23 09:36:10|465.09|462.89|465.09|462.89|465.09|462.89|465.09|462.89|0
1627032980000|2021-07-23 09:36:20|464.9|462.7|464.9|462.7|464.9|462.7|464.9|462.7|0
1627032990000|2021-07-23 09:36:30|465.09|462.89|465.09|462.89|465.28|463.08|465.09|462.89|0
1627033030000|2021-07-23 09:37:10|465.18|462.98|465.09|462.89|465.18|462.98|465.09|462.89|0
1627033100000|2021-07-23 09:38:20|465.28|463.08|465.28|463.08|465.28|463.08|465.28|463.08|0
1627033140000|2021-07-23 09:39:00|465.09|462.89|465.09|462.89|465.09|462.89|465.09|462.89|0
1627033150000|2021-07-23 09:39:10|465.18|462.98|465.28|463.08|465.28|463.08|465.18|462.98|0
1627033190000|2021-07-23 09:39:50|465.85|463.65|465.66|463.46|465.85|463.65|465.66|463.46|0
1627033200000|2021-07-23 09:40:00|465.56|463.36|465.66|463.46|465.66|463.46|465.47|463.27|0
1627033250000|2021-07-23 09:40:50|465.85|463.65|465.85|463.65|465.85|463.65|465.85|463.65|0
1627033260000|2021-07-23 09:41:00|465.66|463.46|465.66|463.46|465.66|463.46|465.66|463.46|0
1627033270000|2021-07-23 09:41:10|465.75|463.55|465.66|463.46|465.75|463.55|465.66|463.46|0
1627033280000|2021-07-23 09:41:20|465.85|463.65|465.85|463.65|465.85|463.65|465.85|463.65|0
1627033320000|2021-07-23 09:42:00|466.04|463.84|466.04|463.84|466.04|463.84|466.04|463.84|0
1627033350000|2021-07-23 09:42:30|466.03|463.83|466.03|463.83|466.03|463.83|466.03|463.83|0
1627033370000|2021-07-23 09:42:50|466.22|464.02|466.22|464.02|466.22|464.02|466.22|464.02|0
1627033420000|2021-07-23 09:43:40|466.03|463.83|466.03|463.83|466.03|463.83|466.03|463.83|0
1627033510000|2021-07-23 09:45:10|466.22|464.02|466.22|464.02|466.22|464.02|466.22|464.02|0
1627033520000|2021-07-23 09:45:20|466.03|463.83|466.03|463.83|466.03|463.83|466.03|463.83|0
1627033530000|2021-07-23 09:45:30|465.84|463.64|465.84|463.64|465.84|463.64|465.84|463.64|0
1627033570000|2021-07-23 09:46:10|466.03|463.83|466.03|463.83|466.03|463.83|466.03|463.83|0
1627033580000|2021-07-23 09:46:20|466.22|464.02|466.03|463.83|466.22|464.02|466.03|463.83|0
1627033600000|2021-07-23 09:46:40|466.22|464.02|466.03|463.83|466.22|464.02|466.03|463.83|0
1627033610000|2021-07-23 09:46:50|466.12|463.92|466.22|464.02|466.22|464.02|466.12|463.92|0
1627033650000|2021-07-23 09:47:30|466.03|463.83|466.03|463.83|466.03|463.83|466.03|463.83|0
1627033660000|2021-07-23 09:47:40|466.22|464.02|466.22|464.02|466.22|464.02|466.22|464.02|0
1627033710000|2021-07-23 09:48:30|466.41|464.21|466.41|464.21|466.41|464.21|466.22|464.02|0
1627033720000|2021-07-23 09:48:40|466.22|464.02|466.22|464.02|466.22|464.02|466.22|464.02|0
1627033740000|2021-07-23 09:49:00|466.41|464.21|466.41|464.21|466.41|464.21|466.41|464.21|0
1627033770000|2021-07-23 09:49:30|466.6|464.4|466.6|464.4|466.6|464.4|466.6|464.4|0
1627033780000|2021-07-23 09:49:40|466.98|464.78|466.98|464.78|466.98|464.78|466.98|464.78|0
1627033800000|2021-07-23 09:50:00|466.79|464.59|466.98|464.78|466.98|464.78|466.79|464.59|0
1627033810000|2021-07-23 09:50:10|467.07|464.87|467.17|464.97|467.17|464.97|467.07|464.87|0
1627033830000|2021-07-23 09:50:30|467.36|465.16|467.36|465.16|467.36|465.16|467.36|465.16|0
1627033850000|2021-07-23 09:50:50|467.55|465.35|467.55|465.35|467.55|465.35|467.55|465.35|0
1627033860000|2021-07-23 09:51:00|467.36|465.16|467.36|465.16|467.36|465.16|467.36|465.16|0
1627033890000|2021-07-23 09:51:30|467.55|465.35|467.36|465.16|467.55|465.35|467.36|465.16|0
1627033920000|2021-07-23 09:52:00|467.55|465.35|467.55|465.35|467.55|465.35|467.55|465.35|0
1627033930000|2021-07-23 09:52:10|467.36|465.16|467.36|465.16|467.45|465.25|467.36|465.16|0
1627033950000|2021-07-23 09:52:30|467.17|464.97|467.17|464.97|467.17|464.97|467.17|464.97|0
1627033960000|2021-07-23 09:52:40|466.98|464.78|466.98|464.78|466.98|464.78|466.98|464.78|0
1627033970000|2021-07-23 09:52:50|466.79|464.59|466.69|464.49|466.79|464.59|466.69|464.49|0
1627033980000|2021-07-23 09:53:00|466.79|464.59|466.6|464.4|466.79|464.59|466.6|464.4|0
1627033990000|2021-07-23 09:53:10|466.41|464.21|466.41|464.21|466.41|464.21|466.41|464.21|0
1627034000000|2021-07-23 09:53:20|466.31|464.11|466.31|464.11|466.31|464.11|466.31|464.11|0
1627034010000|2021-07-23 09:53:30|466.41|464.21|466.22|464.02|466.41|464.21|466.22|464.02|0
1627034020000|2021-07-23 09:53:40|466.03|463.83|466.03|463.83|466.03|463.83|466.03|463.83|0
1627034050000|2021-07-23 09:54:10|465.84|463.64|465.84|463.64|466.03|463.83|465.84|463.64|0
1627034060000|2021-07-23 09:54:20|466.03|463.83|466.03|463.83|466.03|463.83|466.03|463.83|0
1627034070000|2021-07-23 09:54:30|466.22|464.02|466.03|463.83|466.22|464.02|466.03|463.83|0
1627034110000|2021-07-23 09:55:10|465.84|463.64|466.03|463.83|466.03|463.83|465.84|463.64|0
1627034120000|2021-07-23 09:55:20|465.84|463.64|465.84|463.64|465.84|463.64|465.84|463.64|0
1627034170000|2021-07-23 09:56:10|466.03|463.83|466.03|463.83|466.03|463.83|466.03|463.83|0
1627034240000|2021-07-23 09:57:20|465.84|463.64|465.84|463.64|465.84|463.64|465.84|463.64|0
1627034290000|2021-07-23 09:58:10|465.65|463.45|465.65|463.45|465.65|463.45|465.65|463.45|0
1627034300000|2021-07-23 09:58:20|465.46|463.26|465.46|463.26|465.46|463.26|465.46|463.26|0
1627034330000|2021-07-23 09:58:50|465.27|463.07|465.46|463.26|465.46|463.26|465.27|463.07|0
1627034340000|2021-07-23 09:59:00|465.36|463.16|465.27|463.07|465.36|463.16|465.27|463.07|0
1627034350000|2021-07-23 09:59:10|465.36|463.16|465.46|463.26|465.46|463.26|465.36|463.16|0
1627034360000|2021-07-23 09:59:20|465.27|463.07|465.27|463.07|465.27|463.07|465.27|463.07|0
1627034370000|2021-07-23 09:59:30|465.46|463.26|465.27|463.07|465.46|463.26|465.27|463.07|0
1627034400000|2021-07-23 10:00:00|464.89|462.69|465.08|462.88|465.08|462.88|464.89|462.69|0
1627034410000|2021-07-23 10:00:10|465.27|463.07|465.46|463.26|465.46|463.26|465.27|463.07|0
1627034440000|2021-07-23 10:00:40|465.36|463.16|465.27|463.07|465.36|463.16|465.27|463.07|0
1627034470000|2021-07-23 10:01:10|465.46|463.26|465.46|463.26|465.46|463.26|465.46|463.26|0
1627034480000|2021-07-23 10:01:20|465.36|463.16|465.36|463.16|465.36|463.16|465.36|463.16|0
1627034490000|2021-07-23 10:01:30|465.46|463.26|465.36|463.16|465.46|463.26|465.36|463.16|0
1627034500000|2021-07-23 10:01:40|465.46|463.26|465.27|463.07|465.46|463.26|465.27|463.07|0
1627034510000|2021-07-23 10:01:50|465.46|463.26|465.46|463.26|465.46|463.26|465.46|463.26|0
1627034520000|2021-07-23 10:02:00|465.27|463.07|465.27|463.07|465.27|463.07|465.27|463.07|0
1627034570000|2021-07-23 10:02:50|465.46|463.26|465.46|463.26|465.46|463.26|465.46|463.26|0
1627034580000|2021-07-23 10:03:00|465.27|463.07|465.27|463.07|465.27|463.07|465.27|463.07|0
1627034590000|2021-07-23 10:03:10|465.46|463.26|465.46|463.26|465.46|463.26|465.46|463.26|0
1627034600000|2021-07-23 10:03:20|465.36|463.16|465.27|463.07|465.36|463.16|465.27|463.07|0
1627034620000|2021-07-23 10:03:40|465.17|462.97|465.27|463.07|465.27|463.07|465.17|462.97|0
1627034630000|2021-07-23 10:03:50|465.46|463.26|465.46|463.26|465.46|463.26|465.46|463.26|0
1627034640000|2021-07-23 10:04:00|465.27|463.07|465.27|463.07|465.27|463.07|465.27|463.07|0
1627034670000|2021-07-23 10:04:30|465.46|463.26|465.46|463.26|465.46|463.26|465.46|463.26|0
1627034700000|2021-07-23 10:05:00|465.27|463.07|465.27|463.07|465.27|463.07|465.27|463.07|0
1627034730000|2021-07-23 10:05:30|465.08|462.88|465.08|462.88|465.08|462.88|465.08|462.88|0
1627034740000|2021-07-23 10:05:40|465.27|463.07|465.27|463.07|465.27|463.07|465.27|463.07|0
1627034760000|2021-07-23 10:06:00|465.17|462.97|465.27|463.07|465.27|463.07|465.17|462.97|0
1627034840000|2021-07-23 10:07:20|465.08|462.88|465.08|462.88|465.08|462.88|465.08|462.88|0
1627034860000|2021-07-23 10:07:40|465.27|463.07|465.27|463.07|465.27|463.07|465.27|463.07|0
1627034870000|2021-07-23 10:07:50|465.45|463.25|465.45|463.25|465.45|463.25|465.45|463.25|0
1627034900000|2021-07-23 10:08:20|465.27|463.07|465.45|463.25|465.45|463.25|465.27|463.07|0
1627034910000|2021-07-23 10:08:30|465.27|463.07|465.27|463.07|465.27|463.07|465.27|463.07|0
1627034920000|2021-07-23 10:08:40|465.26|463.06|465.26|463.06|465.26|463.06|465.26|463.06|0
1627034930000|2021-07-23 10:08:50|465.45|463.25|465.45|463.25|465.45|463.25|465.45|463.25|0
1627034960000|2021-07-23 10:09:20|465.26|463.06|465.36|463.16|465.36|463.16|465.26|463.06|0
1627034970000|2021-07-23 10:09:30|465.26|463.06|465.26|463.06|465.45|463.25|465.26|463.06|0
1627035000000|2021-07-23 10:10:00|465.07|462.87|465.26|463.06|465.26|463.06|465.07|462.87|0
1627035010000|2021-07-23 10:10:10|465.07|462.87|465.26|463.06|465.26|463.06|465.07|462.87|0
1627035060000|2021-07-23 10:11:00|465.07|462.87|465.07|462.87|465.07|462.87|465.07|462.87|0
1627035090000|2021-07-23 10:11:30|465.26|463.06|465.45|463.25|465.45|463.25|465.26|463.06|0
1627035100000|2021-07-23 10:11:40|465.64|463.44|465.64|463.44|465.64|463.44|465.64|463.44|0
1627035110000|2021-07-23 10:11:50|465.45|463.25|465.45|463.25|465.45|463.25|465.45|463.25|0
1627035120000|2021-07-23 10:12:00|465.64|463.44|465.64|463.44|465.64|463.44|465.64|463.44|0
1627035130000|2021-07-23 10:12:10|465.45|463.25|465.45|463.25|465.45|463.25|465.45|463.25|0
1627035140000|2021-07-23 10:12:20|465.64|463.44|465.64|463.44|465.64|463.44|465.64|463.44|0
1627035170000|2021-07-23 10:12:50|465.45|463.25|465.45|463.25|465.45|463.25|465.45|463.25|0
1627035270000|2021-07-23 10:14:30|465.26|463.06|465.45|463.25|465.45|463.25|465.26|463.06|0
1627035290000|2021-07-23 10:14:50|465.26|463.06|465.26|463.06|465.26|463.06|465.26|463.06|0
1627035320000|2021-07-23 10:15:20|465.45|463.25|465.45|463.25|465.45|463.25|465.45|463.25|0
1627035330000|2021-07-23 10:15:30|465.26|463.06|465.26|463.06|465.26|463.06|465.26|463.06|0
1627035360000|2021-07-23 10:16:00|465.07|462.87|465.07|462.87|465.07|462.87|465.07|462.87|0
1627035370000|2021-07-23 10:16:10|464.97|462.77|465.07|462.87|465.07|462.87|464.97|462.77|0
1627035480000|2021-07-23 10:18:00|465.26|463.06|465.45|463.25|465.45|463.25|465.26|463.06|0
1627035490000|2021-07-23 10:18:10|465.35|463.15|465.35|463.15|465.35|463.15|465.35|463.15|0
1627035500000|2021-07-23 10:18:20|465.45|463.25|465.26|463.06|465.45|463.25|465.26|463.06|0
1627035740000|2021-07-23 10:22:20|465.45|463.25|465.26|463.06|465.45|463.25|465.26|463.06|0
1627035760000|2021-07-23 10:22:40|465.45|463.25|465.45|463.25|465.45|463.25|465.45|463.25|0
1627035770000|2021-07-23 10:22:50|465.26|463.06|465.26|463.06|465.26|463.06|465.26|463.06|0
1627035800000|2021-07-23 10:23:20|465.45|463.25|465.45|463.25|465.45|463.25|465.45|463.25|0
1627035810000|2021-07-23 10:23:30|465.35|463.15|465.45|463.25|465.45|463.25|465.35|463.15|0
1627035820000|2021-07-23 10:23:40|465.26|463.06|465.26|463.06|465.35|463.15|465.26|463.06|0
1627035830000|2021-07-23 10:23:50|465.45|463.25|465.45|463.25|465.45|463.25|465.45|463.25|0
1627035840000|2021-07-23 10:24:00|465.26|463.06|465.26|463.06|465.26|463.06|465.26|463.06|0
1627035880000|2021-07-23 10:24:40|465.45|463.25|465.45|463.25|465.45|463.25|465.45|463.25|0
1627035900000|2021-07-23 10:25:00|465.26|463.06|465.26|463.06|465.26|463.06|465.26|463.06|0
1627035910000|2021-07-23 10:25:10|465.45|463.25|465.45|463.25|465.45|463.25|465.45|463.25|0
1627035930000|2021-07-23 10:25:30|465.26|463.06|465.26|463.06|465.26|463.06|465.26|463.06|0
1627035940000|2021-07-23 10:25:40|465.45|463.25|465.45|463.25|465.45|463.25|465.35|463.15|0
1627035950000|2021-07-23 10:25:50|465.26|463.06|465.45|463.25|465.45|463.25|465.26|463.06|0
1627035960000|2021-07-23 10:26:00|465.35|463.15|465.26|463.06|465.35|463.15|465.26|463.06|0
1627035980000|2021-07-23 10:26:20|465.45|463.25|465.45|463.25|465.45|463.25|465.45|463.25|0
1627035990000|2021-07-23 10:26:30|465.64|463.44|465.64|463.44|465.64|463.44|465.64|463.44|0
1627036010000|2021-07-23 10:26:50|465.45|463.25|465.35|463.15|465.45|463.25|465.35|463.15|0
1627036020000|2021-07-23 10:27:00|465.45|463.25|465.45|463.25|465.45|463.25|465.45|463.25|0
1627036030000|2021-07-23 10:27:10|465.64|463.44|465.64|463.44|465.64|463.44|465.64|463.44|0
1627036040000|2021-07-23 10:27:20|465.73|463.53|465.64|463.44|465.73|463.53|465.64|463.44|0
1627036050000|2021-07-23 10:27:30|465.83|463.63|465.83|463.63|465.83|463.63|465.83|463.63|0
1627036060000|2021-07-23 10:27:40|465.82|463.62|465.82|463.62|465.82|463.62|465.82|463.62|0
1627036070000|2021-07-23 10:27:50|465.64|463.44|465.82|463.62|465.82|463.62|465.64|463.44|0
1627036080000|2021-07-23 10:28:00|465.64|463.44|465.64|463.44|465.64|463.44|465.64|463.44|0
1627036110000|2021-07-23 10:28:30|465.63|463.43|465.63|463.43|465.63|463.43|465.63|463.43|0
1627036140000|2021-07-23 10:29:00|465.45|463.25|465.45|463.25|465.45|463.25|465.45|463.25|0
1627036150000|2021-07-23 10:29:10|465.63|463.43|465.54|463.34|465.63|463.43|465.54|463.34|0
1627036160000|2021-07-23 10:29:20|465.45|463.25|465.45|463.25|465.45|463.25|465.45|463.25|0
1627036170000|2021-07-23 10:29:30|465.26|463.06|465.26|463.06|465.26|463.06|465.26|463.06|0
1627036210000|2021-07-23 10:30:10|465.35|463.15|465.44|463.24|465.44|463.24|465.35|463.15|0
1627036240000|2021-07-23 10:30:40|465.63|463.43|465.63|463.43|465.63|463.43|465.63|463.43|0
1627036250000|2021-07-23 10:30:50|465.44|463.24|465.44|463.24|465.44|463.24|465.44|463.24|0
1627036300000|2021-07-23 10:31:40|465.35|463.15|465.25|463.05|465.44|463.24|465.25|463.05|0
1627036320000|2021-07-23 10:32:00|465.35|463.15|465.44|463.24|465.44|463.24|465.25|463.05|0
1627036330000|2021-07-23 10:32:10|465.35|463.15|465.44|463.24|465.44|463.24|465.35|463.15|0
1627036360000|2021-07-23 10:32:40|465.35|463.15|465.44|463.24|465.44|463.24|465.35|463.15|0
1627036380000|2021-07-23 10:33:00|465.63|463.43|465.63|463.43|465.63|463.43|465.63|463.43|0
1627036400000|2021-07-23 10:33:20|465.44|463.24|465.44|463.24|465.44|463.24|465.44|463.24|0
1627036450000|2021-07-23 10:34:10|465.63|463.43|465.63|463.43|465.63|463.43|465.63|463.43|0
1627036470000|2021-07-23 10:34:30|465.72|463.52|465.63|463.43|465.72|463.52|465.63|463.43|0
1627036480000|2021-07-23 10:34:40|465.82|463.62|465.82|463.62|465.82|463.62|465.82|463.62|0
1627036490000|2021-07-23 10:34:50|465.63|463.43|465.63|463.43|465.63|463.43|465.63|463.43|0
1627036520000|2021-07-23 10:35:20|465.72|463.52|465.63|463.43|465.72|463.52|465.63|463.43|0
1627036530000|2021-07-23 10:35:30|465.82|463.62|465.82|463.62|465.82|463.62|465.82|463.62|0
1627036550000|2021-07-23 10:35:50|465.63|463.43|465.63|463.43|465.63|463.43|465.63|463.43|0
1627036580000|2021-07-23 10:36:20|465.82|463.62|465.72|463.52|465.82|463.62|465.63|463.43|0
1627036590000|2021-07-23 10:36:30|465.63|463.43|465.63|463.43|465.63|463.43|465.63|463.43|0
1627036660000|2021-07-23 10:37:40|465.44|463.24|465.44|463.24|465.44|463.24|465.44|463.24|0
1627036670000|2021-07-23 10:37:50|465.63|463.43|465.63|463.43|465.63|463.43|465.63|463.43|0
1627036690000|2021-07-23 10:38:10|465.72|463.52|465.72|463.52|465.72|463.52|465.72|463.52|0
1627036700000|2021-07-23 10:38:20|465.82|463.62|465.82|463.62|465.82|463.62|465.82|463.62|0
1627036720000|2021-07-23 10:38:40|466.01|463.81|466.01|463.81|466.01|463.81|466.01|463.81|0
1627036740000|2021-07-23 10:39:00|465.82|463.62|466.01|463.81|466.01|463.81|465.82|463.62|0
1627036750000|2021-07-23 10:39:10|465.82|463.62|465.82|463.62|466.01|463.81|465.82|463.62|0
1627036760000|2021-07-23 10:39:20|466.01|463.81|466.01|463.81|466.01|463.81|466.01|463.81|0
1627036800000|2021-07-23 10:40:00|465.82|463.62|465.82|463.62|465.82|463.62|465.82|463.62|0
1627036810000|2021-07-23 10:40:10|466.01|463.81|466.01|463.81|466.01|463.81|466.01|463.81|0
1627036830000|2021-07-23 10:40:30|466.1|463.9|466.01|463.81|466.1|463.9|466.01|463.81|0
1627036840000|2021-07-23 10:40:40|465.82|463.62|465.82|463.62|465.82|463.62|465.82|463.62|0
1627036850000|2021-07-23 10:40:50|465.91|463.71|465.91|463.71|465.91|463.71|465.91|463.71|0
1627036860000|2021-07-23 10:41:00|465.82|463.62|465.82|463.62|465.82|463.62|465.82|463.62|0
1627036900000|2021-07-23 10:41:40|465.91|463.71|465.91|463.71|465.91|463.71|465.91|463.71|0
1627036910000|2021-07-23 10:41:50|466.01|463.81|465.82|463.62|466.01|463.81|465.82|463.62|0
1627036960000|2021-07-23 10:42:40|465.91|463.71|465.82|463.62|465.91|463.71|465.82|463.62|0
1627037010000|2021-07-23 10:43:30|466.01|463.81|466.01|463.81|466.01|463.81|466.01|463.81|0
1627037040000|2021-07-23 10:44:00|466.1|463.9|466.39|464.19|466.39|464.19|466.1|463.9|0
1627037100000|2021-07-23 10:45:00|466.01|463.81|466.01|463.81|466.01|463.81|466.01|463.81|0
1627037110000|2021-07-23 10:45:10|465.82|463.62|466.01|463.81|466.01|463.81|465.82|463.62|0
1627037120000|2021-07-23 10:45:20|465.82|463.62|466.01|463.81|466.01|463.81|465.82|463.62|0
1627037140000|2021-07-23 10:45:40|465.91|463.71|466.01|463.81|466.01|463.81|465.91|463.71|0
1627037160000|2021-07-23 10:46:00|466.2|464|466.2|464|466.2|464|466.2|464|0
1627037170000|2021-07-23 10:46:10|466.39|464.19|466.39|464.19|466.39|464.19|466.39|464.19|0
1627037190000|2021-07-23 10:46:30|466.2|464|466.2|464|466.2|464|466.2|464|0
1627037210000|2021-07-23 10:46:50|466.1|463.9|466.01|463.81|466.2|464|466.01|463.81|0
1627037220000|2021-07-23 10:47:00|466.2|464|466.2|464|466.2|464|466.2|464|0
1627037240000|2021-07-23 10:47:20|466.1|463.9|466.2|464|466.2|464|466.1|463.9|0
1627037260000|2021-07-23 10:47:40|466.01|463.81|466.01|463.81|466.01|463.81|466.01|463.81|0
1627037310000|2021-07-23 10:48:30|466.1|463.9|466.19|463.99|466.19|463.99|466.1|463.9|0
1627037320000|2021-07-23 10:48:40|466.01|463.81|466.01|463.81|466.01|463.81|466.01|463.81|0
1627037330000|2021-07-23 10:48:50|466|463.8|466|463.8|466|463.8|466|463.8|0
1627037340000|2021-07-23 10:49:00|466.19|463.99|466.1|463.9|466.19|463.99|466.1|463.9|0
1627037350000|2021-07-23 10:49:10|466|463.8|466.19|463.99|466.19|463.99|466|463.8|0
1627037360000|2021-07-23 10:49:20|466|463.8|466.19|463.99|466.19|463.99|466|463.8|0
1627037380000|2021-07-23 10:49:40|466|463.8|466|463.8|466|463.8|466|463.8|0
1627037410000|2021-07-23 10:50:10|465.81|463.61|465.81|463.61|465.81|463.61|465.81|463.61|0
1627037440000|2021-07-23 10:50:40|466|463.8|466|463.8|466|463.8|466|463.8|0
1627037460000|2021-07-23 10:51:00|465.91|463.71|465.81|463.61|465.91|463.71|465.81|463.61|0
1627037540000|2021-07-23 10:52:20|466|463.8|466|463.8|466|463.8|466|463.8|0
1627037550000|2021-07-23 10:52:30|465.81|463.61|465.81|463.61|465.81|463.61|465.81|463.61|0
1627037560000|2021-07-23 10:52:40|465.62|463.42|465.62|463.42|465.62|463.42|465.62|463.42|0
1627037610000|2021-07-23 10:53:30|465.43|463.23|465.43|463.23|465.43|463.23|465.43|463.23|0
1627037640000|2021-07-23 10:54:00|465.62|463.42|465.62|463.42|465.62|463.42|465.62|463.42|0
1627037650000|2021-07-23 10:54:10|465.71|463.51|465.71|463.51|465.71|463.51|465.62|463.42|0
1627037660000|2021-07-23 10:54:20|465.62|463.42|465.62|463.42|465.62|463.42|465.62|463.42|0
1627037670000|2021-07-23 10:54:30|465.71|463.51|465.81|463.61|465.81|463.61|465.71|463.51|0
1627037710000|2021-07-23 10:55:10|465.71|463.51|465.81|463.61|465.81|463.61|465.71|463.51|0
1627037720000|2021-07-23 10:55:20|466|463.8|466|463.8|466|463.8|466|463.8|0
1627037740000|2021-07-23 10:55:40|465.81|463.61|465.81|463.61|465.81|463.61|465.81|463.61|0
1627037750000|2021-07-23 10:55:50|465.71|463.51|465.81|463.61|465.81|463.61|465.71|463.51|0
1627037840000|2021-07-23 10:57:20|465.71|463.51|465.62|463.42|465.71|463.51|465.62|463.42|0
1627037880000|2021-07-23 10:58:00|465.71|463.51|466|463.8|466|463.8|465.71|463.51|0
1627037900000|2021-07-23 10:58:20|465.9|463.7|465.9|463.7|465.9|463.7|465.9|463.7|0
1627037910000|2021-07-23 10:58:30|466|463.8|466|463.8|466|463.8|466|463.8|0
1627037920000|2021-07-23 10:58:40|465.81|463.61|466|463.8|466|463.8|465.81|463.61|0
1627037940000|2021-07-23 10:59:00|466.19|463.99|466.19|463.99|466.19|463.99|466.19|463.99|0
1627037950000|2021-07-23 10:59:10|466|463.8|466|463.8|466|463.8|466|463.8|0
1627038000000|2021-07-23 11:00:00|465.81|463.61|465.62|463.42|465.81|463.61|465.62|463.42|0
1627038010000|2021-07-23 11:00:10|465.81|463.61|465.81|463.61|465.81|463.61|465.81|463.61|0
1627038030000|2021-07-23 11:00:30|465.71|463.51|465.81|463.61|465.81|463.61|465.71|463.51|0
1627038060000|2021-07-23 11:01:00|466|463.8|466|463.8|466|463.8|466|463.8|0
1627038070000|2021-07-23 11:01:10|466.09|463.89|466|463.8|466.09|463.89|466|463.8|0
1627038100000|2021-07-23 11:01:40|465.81|463.61|465.81|463.61|465.81|463.61|465.81|463.61|0
1627038120000|2021-07-23 11:02:00|466|463.8|465.81|463.61|466|463.8|465.81|463.61|0
1627038130000|2021-07-23 11:02:10|465.62|463.42|465.62|463.42|465.62|463.42|465.62|463.42|0
1627038150000|2021-07-23 11:02:30|465.71|463.51|465.62|463.42|465.71|463.51|465.62|463.42|0
1627038180000|2021-07-23 11:03:00|465.43|463.23|465.43|463.23|465.43|463.23|465.43|463.23|0
1627038210000|2021-07-23 11:03:30|465.62|463.42|465.62|463.42|465.62|463.42|465.62|463.42|0
1627038240000|2021-07-23 11:04:00|465.43|463.23|465.43|463.23|465.43|463.23|465.43|463.23|0
1627038250000|2021-07-23 11:04:10|465.24|463.04|465.24|463.04|465.24|463.04|465.24|463.04|0
1627038260000|2021-07-23 11:04:20|465.43|463.23|465.43|463.23|465.43|463.23|465.43|463.23|0
1627038270000|2021-07-23 11:04:30|465.33|463.13|465.43|463.23|465.43|463.23|465.33|463.13|0
1627038280000|2021-07-23 11:04:40|465.33|463.13|465.33|463.13|465.33|463.13|465.33|463.13|0
1627038290000|2021-07-23 11:04:50|465.43|463.23|465.24|463.04|465.43|463.23|465.24|463.04|0
1627038310000|2021-07-23 11:05:10|465.05|462.85|465.05|462.85|465.05|462.85|465.05|462.85|0
1627038330000|2021-07-23 11:05:30|465.14|462.94|465.24|463.04|465.24|463.04|465.14|462.94|0
1627038410000|2021-07-23 11:06:50|465.14|462.94|465.24|463.04|465.24|463.04|465.14|462.94|0
1627038420000|2021-07-23 11:07:00|465.05|462.85|465.05|462.85|465.05|462.85|465.05|462.85|0
1627038430000|2021-07-23 11:07:10|464.86|462.66|464.86|462.66|464.95|462.75|464.86|462.66|0
1627038440000|2021-07-23 11:07:20|465.05|462.85|464.86|462.66|465.05|462.85|464.86|462.66|0
1627038470000|2021-07-23 11:07:50|464.76|462.56|464.86|462.66|464.86|462.66|464.76|462.56|0
1627038480000|2021-07-23 11:08:00|464.67|462.47|464.67|462.47|464.67|462.47|464.67|462.47|0
1627038490000|2021-07-23 11:08:10|464.48|462.28|464.29|462.09|464.48|462.28|464.29|462.09|0
1627038500000|2021-07-23 11:08:20|464.19|461.99|464.1|461.9|464.19|461.99|464.1|461.9|0
1627038510000|2021-07-23 11:08:30|463.91|461.71|463.91|461.71|463.91|461.71|463.91|461.71|0
1627038520000|2021-07-23 11:08:40|464|461.8|464.29|462.09|464.29|462.09|464|461.8|0
1627038530000|2021-07-23 11:08:50|464.48|462.28|464.48|462.28|464.48|462.28|464.48|462.28|0
1627038540000|2021-07-23 11:09:00|464.67|462.47|464.57|462.37|464.67|462.47|464.57|462.37|0
1627038550000|2021-07-23 11:09:10|464.48|462.28|464.67|462.47|464.67|462.47|464.48|462.28|0
1627038570000|2021-07-23 11:09:30|464.86|462.66|464.86|462.66|464.86|462.66|464.86|462.66|0
1627038580000|2021-07-23 11:09:40|464.67|462.47|464.67|462.47|464.67|462.47|464.67|462.47|0
1627038590000|2021-07-23 11:09:50|464.86|462.66|464.86|462.66|464.86|462.66|464.86|462.66|0
1627038610000|2021-07-23 11:10:10|464.67|462.47|464.67|462.47|464.67|462.47|464.67|462.47|0
1627038620000|2021-07-23 11:10:20|464.57|462.37|464.67|462.47|464.67|462.47|464.48|462.28|0
1627038650000|2021-07-23 11:10:50|464.48|462.28|464.48|462.28|464.48|462.28|464.48|462.28|0
1627038660000|2021-07-23 11:11:00|464.57|462.37|464.67|462.47|464.67|462.47|464.48|462.28|0
1627038670000|2021-07-23 11:11:10|464.57|462.37|464.67|462.47|464.67|462.47|464.57|462.37|0
1627038690000|2021-07-23 11:11:30|464.48|462.28|464.29|462.09|464.48|462.28|464.29|462.09|0
1627038700000|2021-07-23 11:11:40|464.1|461.9|464.1|461.9|464.1|461.9|464.1|461.9|0
1627038710000|2021-07-23 11:11:50|464.29|462.09|464.29|462.09|464.29|462.09|464.29|462.09|0
1627038730000|2021-07-23 11:12:10|464.1|461.9|464.1|461.9|464.1|461.9|464.1|461.9|0
1627038740000|2021-07-23 11:12:20|464.29|462.09|464.29|462.09|464.29|462.09|464.29|462.09|0
1627038750000|2021-07-23 11:12:30|464.48|462.28|464.48|462.28|464.48|462.28|464.38|462.18|0
1627038760000|2021-07-23 11:12:40|464.38|462.18|464.48|462.28|464.48|462.28|464.38|462.18|0
1627038780000|2021-07-23 11:13:00|464.67|462.47|464.67|462.47|464.67|462.47|464.48|462.28|0
1627038790000|2021-07-23 11:13:10|464.57|462.37|464.67|462.47|464.67|462.47|464.57|462.37|0
1627038810000|2021-07-23 11:13:30|464.57|462.37|464.48|462.28|464.57|462.37|464.48|462.28|0
1627038840000|2021-07-23 11:14:00|464.29|462.09|464.29|462.09|464.29|462.09|464.29|462.09|0
1627038910000|2021-07-23 11:15:10|463.91|461.71|463.91|461.71|463.91|461.71|463.91|461.71|0
1627038930000|2021-07-23 11:15:30|463.72|461.52|463.91|461.71|463.91|461.71|463.72|461.52|0
1627038950000|2021-07-23 11:15:50|464.1|461.9|464.48|462.28|464.48|462.28|464.1|461.9|0
1627038970000|2021-07-23 11:16:10|464.38|462.18|464.38|462.18|464.38|462.18|464.38|462.18|0
1627038980000|2021-07-23 11:16:20|464.48|462.28|464.48|462.28|464.48|462.28|464.48|462.28|0
1627039010000|2021-07-23 11:16:50|464.38|462.18|464.48|462.28|464.48|462.28|464.38|462.18|0
1627039030000|2021-07-23 11:17:10|464.29|462.09|464.29|462.09|464.29|462.09|464.29|462.09|0
1627039050000|2021-07-23 11:17:30|464.38|462.18|464.19|461.99|464.38|462.18|464.1|461.9|0
1627039060000|2021-07-23 11:17:40|464.1|461.9|464.29|462.09|464.29|462.09|464.1|461.9|0
1627039070000|2021-07-23 11:17:50|464.1|461.9|464.29|462.09|464.29|462.09|464.1|461.9|0
1627039090000|2021-07-23 11:18:10|464.48|462.28|464.48|462.28|464.48|462.28|464.48|462.28|0
1627039120000|2021-07-23 11:18:40|464.57|462.37|464.57|462.37|464.57|462.37|464.57|462.37|0
1627039130000|2021-07-23 11:18:50|464.66|462.46|464.66|462.46|464.66|462.46|464.66|462.46|0
1627039150000|2021-07-23 11:19:10|464.85|462.65|464.85|462.65|464.85|462.65|464.85|462.65|0
1627039170000|2021-07-23 11:19:30|464.66|462.46|464.66|462.46|464.66|462.46|464.66|462.46|0
1627039200000|2021-07-23 11:20:00|464.47|462.27|464.47|462.27|464.47|462.27|464.47|462.27|0
1627039250000|2021-07-23 11:20:50|464.29|462.09|464.29|462.09|464.29|462.09|464.29|462.09|0
1627039270000|2021-07-23 11:21:10|464.47|462.27|464.47|462.27|464.47|462.27|464.47|462.27|0
1627039300000|2021-07-23 11:21:40|464.66|462.46|464.66|462.46|464.66|462.46|464.66|462.46|0
1627039320000|2021-07-23 11:22:00|464.47|462.27|464.47|462.27|464.47|462.27|464.47|462.27|0
1627039330000|2021-07-23 11:22:10|464.66|462.46|464.66|462.46|464.66|462.46|464.66|462.46|0
1627039340000|2021-07-23 11:22:20|464.56|462.36|464.47|462.27|464.56|462.36|464.47|462.27|0
1627039360000|2021-07-23 11:22:40|464.28|462.08|464.47|462.27|464.47|462.27|464.28|462.08|0
1627039370000|2021-07-23 11:22:50|464.66|462.46|464.47|462.27|464.66|462.46|464.47|462.27|0
1627039380000|2021-07-23 11:23:00|464.38|462.18|464|461.8|464.38|462.18|464|461.8|0
1627039390000|2021-07-23 11:23:10|463.91|461.71|463.91|461.71|463.91|461.71|463.91|461.71|0
1627039450000|2021-07-23 11:24:10|463.72|461.52|463.72|461.52|463.72|461.52|463.72|461.52|0
1627039470000|2021-07-23 11:24:30|463.62|461.42|463.53|461.33|463.62|461.42|463.53|461.33|0
1627039490000|2021-07-23 11:24:50|463.72|461.52|463.72|461.52|463.72|461.52|463.72|461.52|0
1627039520000|2021-07-23 11:25:20|463.62|461.42|463.72|461.52|463.72|461.52|463.62|461.42|0
1627039550000|2021-07-23 11:25:50|463.53|461.33|463.34|461.14|463.53|461.33|463.34|461.14|0
1627039570000|2021-07-23 11:26:10|463.53|461.33|463.53|461.33|463.53|461.33|463.53|461.33|0
1627039620000|2021-07-23 11:27:00|463.62|461.42|463.71|461.51|463.71|461.51|463.62|461.42|0
1627039650000|2021-07-23 11:27:30|463.9|461.7|463.9|461.7|463.9|461.7|463.9|461.7|0
1627039710000|2021-07-23 11:28:30|463.8|461.6|463.71|461.51|463.8|461.6|463.71|461.51|0
1627039730000|2021-07-23 11:28:50|463.15|460.95|462.96|460.76|463.34|461.14|462.96|460.76|0
1627039750000|2021-07-23 11:29:10|463.15|460.95|463.15|460.95|463.15|460.95|463.15|460.95|0
1627039780000|2021-07-23 11:29:40|462.96|460.76|463.15|460.95|463.15|460.95|462.96|460.76|0
1627039800000|2021-07-23 11:30:00|462.96|460.76|463.15|460.95|463.15|460.95|462.96|460.76|0
1627039810000|2021-07-23 11:30:10|462.96|460.76|463.15|460.95|463.15|460.95|462.96|460.76|0
1627039830000|2021-07-23 11:30:30|463.05|460.85|463.15|460.95|463.15|460.95|463.05|460.85|0
1627039840000|2021-07-23 11:30:40|462.96|460.76|462.96|460.76|462.96|460.76|462.96|460.76|0
1627039850000|2021-07-23 11:30:50|463.15|460.95|463.15|460.95|463.15|460.95|463.15|460.95|0
1627039870000|2021-07-23 11:31:10|463.24|461.04|463.15|460.95|463.24|461.04|463.15|460.95|0
1627039880000|2021-07-23 11:31:20|463.14|460.94|463.14|460.94|463.14|460.94|463.14|460.94|0
1627039900000|2021-07-23 11:31:40|463.33|461.13|463.14|460.94|463.33|461.13|463.14|460.94|0
1627039910000|2021-07-23 11:31:50|463.33|461.13|463.33|461.13|463.33|461.13|463.33|461.13|0
1627039920000|2021-07-23 11:32:00|463.24|461.04|463.33|461.13|463.33|461.13|463.14|460.94|0
1627039940000|2021-07-23 11:32:20|463.14|460.94|463.14|460.94|463.14|460.94|463.14|460.94|0
1627039950000|2021-07-23 11:32:30|462.96|460.76|462.96|460.76|462.96|460.76|462.96|460.76|0
1627039960000|2021-07-23 11:32:40|463.14|460.94|462.96|460.76|463.14|460.94|462.96|460.76|0
1627039970000|2021-07-23 11:32:50|463.14|460.94|463.14|460.94|463.14|460.94|463.14|460.94|0
1627040000000|2021-07-23 11:33:20|463.05|460.85|463.14|460.94|463.14|460.94|462.95|460.75|0
1627040040000|2021-07-23 11:34:00|463.33|461.13|463.14|460.94|463.33|461.13|463.14|460.94|0
1627040080000|2021-07-23 11:34:40|463.33|461.13|463.33|461.13|463.33|461.13|463.33|461.13|0
1627040170000|2021-07-23 11:36:10|463.52|461.32|463.52|461.32|463.52|461.32|463.52|461.32|0
1627040200000|2021-07-23 11:36:40|463.71|461.51|463.71|461.51|463.71|461.51|463.71|461.51|0
1627040230000|2021-07-23 11:37:10|463.9|461.7|463.9|461.7|463.9|461.7|463.9|461.7|0
1627040240000|2021-07-23 11:37:20|464.09|461.89|464.09|461.89|464.09|461.89|464.09|461.89|0
1627040250000|2021-07-23 11:37:30|463.9|461.7|463.9|461.7|463.9|461.7|463.9|461.7|0
1627040260000|2021-07-23 11:37:40|464.09|461.89|464.09|461.89|464.09|461.89|463.9|461.7|0
1627040270000|2021-07-23 11:37:50|463.99|461.79|463.9|461.7|463.99|461.79|463.9|461.7|0
1627040300000|2021-07-23 11:38:20|464.09|461.89|463.9|461.7|464.09|461.89|463.9|461.7|0
1627040310000|2021-07-23 11:38:30|464.09|461.89|463.9|461.7|464.09|461.89|463.9|461.7|0
1627040320000|2021-07-23 11:38:40|463.71|461.51|463.9|461.7|463.9|461.7|463.71|461.51|0
1627040340000|2021-07-23 11:39:00|463.71|461.51|463.71|461.51|463.71|461.51|463.71|461.51|0
1627040350000|2021-07-23 11:39:10|463.8|461.6|463.8|461.6|463.8|461.6|463.8|461.6|0
1627040360000|2021-07-23 11:39:20|463.71|461.51|463.9|461.7|463.9|461.7|463.71|461.51|0
1627040370000|2021-07-23 11:39:30|463.99|461.79|464.09|461.89|464.09|461.89|463.99|461.79|0
1627040380000|2021-07-23 11:39:40|463.9|461.7|463.9|461.7|463.9|461.7|463.9|461.7|0
1627040400000|2021-07-23 11:40:00|464.09|461.89|463.9|461.7|464.09|461.89|463.9|461.7|0
1627040410000|2021-07-23 11:40:10|463.71|461.51|463.71|461.51|463.71|461.51|463.71|461.51|0
1627040430000|2021-07-23 11:40:30|463.8|461.6|463.9|461.7|463.9|461.7|463.8|461.6|0
1627040450000|2021-07-23 11:40:50|463.8|461.6|463.71|461.51|463.9|461.7|463.71|461.51|0
1627040470000|2021-07-23 11:41:10|463.8|461.6|463.71|461.51|463.8|461.6|463.71|461.51|0
1627040480000|2021-07-23 11:41:20|463.9|461.7|463.9|461.7|463.9|461.7|463.9|461.7|0
1627040490000|2021-07-23 11:41:30|463.71|461.51|463.71|461.51|463.71|461.51|463.71|461.51|0
1627040500000|2021-07-23 11:41:40|463.9|461.7|463.9|461.7|463.9|461.7|463.9|461.7|0
1627040510000|2021-07-23 11:41:50|464.09|461.89|464.09|461.89|464.09|461.89|464.09|461.89|0
1627040520000|2021-07-23 11:42:00|463.99|461.79|463.9|461.7|463.99|461.79|463.9|461.7|0
1627040530000|2021-07-23 11:42:10|464.09|461.89|463.9|461.7|464.09|461.89|463.9|461.7|0
1627040540000|2021-07-23 11:42:20|464.09|461.89|464.09|461.89|464.09|461.89|464.09|461.89|0
1627040590000|2021-07-23 11:43:10|464.18|461.98|464.28|462.08|464.28|462.08|464.18|461.98|0
1627040600000|2021-07-23 11:43:20|464.09|461.89|464.09|461.89|464.09|461.89|464.09|461.89|0
1627040640000|2021-07-23 11:44:00|463.9|461.7|463.9|461.7|463.9|461.7|463.9|461.7|0
1627040670000|2021-07-23 11:44:30|463.71|461.51|463.52|461.32|463.71|461.51|463.52|461.32|0
1627040700000|2021-07-23 11:45:00|463.71|461.51|463.52|461.32|463.71|461.51|463.52|461.32|0
1627040710000|2021-07-23 11:45:10|463.71|461.51|463.71|461.51|463.71|461.51|463.71|461.51|0
1627040720000|2021-07-23 11:45:20|463.52|461.32|463.71|461.51|463.71|461.51|463.52|461.32|0
1627040740000|2021-07-23 11:45:40|463.9|461.7|463.71|461.51|463.9|461.7|463.71|461.51|0
1627040760000|2021-07-23 11:46:00|463.52|461.32|463.71|461.51|463.71|461.51|463.52|461.32|0
1627040790000|2021-07-23 11:46:30|463.61|461.41|463.52|461.32|463.61|461.41|463.52|461.32|0
1627040800000|2021-07-23 11:46:40|463.71|461.51|463.52|461.32|463.71|461.51|463.52|461.32|0
1627040810000|2021-07-23 11:46:50|463.71|461.51|463.61|461.41|463.71|461.51|463.61|461.41|0
1627040820000|2021-07-23 11:47:00|463.71|461.51|463.71|461.51|463.71|461.51|463.71|461.51|0
1627040830000|2021-07-23 11:47:10|463.89|461.69|463.71|461.51|463.89|461.69|463.71|461.51|0
1627040840000|2021-07-23 11:47:20|463.8|461.6|463.71|461.51|463.8|461.6|463.71|461.51|0
1627040850000|2021-07-23 11:47:30|463.61|461.41|463.52|461.32|463.61|461.41|463.52|461.32|0
1627040910000|2021-07-23 11:48:30|463.33|461.13|463.23|461.03|463.33|461.13|463.23|461.03|0
1627040920000|2021-07-23 11:48:40|463.14|460.94|463.14|460.94|463.14|460.94|463.14|460.94|0
1627040970000|2021-07-23 11:49:30|463.33|461.13|463.33|461.13|463.33|461.13|463.33|461.13|0
1627040980000|2021-07-23 11:49:40|463.42|461.22|463.33|461.13|463.42|461.22|463.33|461.13|0
1627040990000|2021-07-23 11:49:50|463.52|461.32|463.51|461.31|463.52|461.32|463.51|461.31|0
1627041040000|2021-07-23 11:50:40|463.61|461.41|463.61|461.41|463.61|461.41|463.61|461.41|0
1627041050000|2021-07-23 11:50:50|463.51|461.31|463.51|461.31|463.51|461.31|463.51|461.31|0
1627041060000|2021-07-23 11:51:00|463.61|461.41|463.51|461.31|463.61|461.41|463.51|461.31|0
1627041070000|2021-07-23 11:51:10|463.7|461.5|463.7|461.5|463.7|461.5|463.7|461.5|0
1627041090000|2021-07-23 11:51:30|463.79|461.59|463.79|461.59|463.79|461.59|463.79|461.59|0
1627041100000|2021-07-23 11:51:40|463.7|461.5|463.89|461.69|463.89|461.69|463.7|461.5|0
1627041120000|2021-07-23 11:52:00|464.08|461.88|464.08|461.88|464.08|461.88|463.89|461.69|0
1627041130000|2021-07-23 11:52:10|463.89|461.69|463.89|461.69|463.89|461.69|463.89|461.69|0
1627041150000|2021-07-23 11:52:30|463.98|461.78|464.08|461.88|464.08|461.88|463.98|461.78|0
1627041160000|2021-07-23 11:52:40|464.27|462.07|464.27|462.07|464.27|462.07|464.27|462.07|0
1627041180000|2021-07-23 11:53:00|464.17|461.97|464.08|461.88|464.17|461.97|464.08|461.88|0
1627041200000|2021-07-23 11:53:20|464.27|462.07|464.08|461.88|464.27|462.07|464.08|461.88|0
1627041210000|2021-07-23 11:53:30|464.27|462.07|464.08|461.88|464.27|462.07|464.08|461.88|0
1627041230000|2021-07-23 11:53:50|464.27|462.07|464.17|461.97|464.27|462.07|464.17|461.97|0
1627041240000|2021-07-23 11:54:00|464.27|462.07|464.27|462.07|464.27|462.07|464.27|462.07|0
1627041260000|2021-07-23 11:54:20|464.36|462.16|464.46|462.26|464.46|462.26|464.36|462.16|0
1627041300000|2021-07-23 11:55:00|464.36|462.16|464.46|462.26|464.46|462.26|464.27|462.07|0
1627041360000|2021-07-23 11:56:00|464.27|462.07|464.46|462.26|464.46|462.26|464.27|462.07|0
1627041390000|2021-07-23 11:56:30|464.27|462.07|464.27|462.07|464.27|462.07|464.27|462.07|0
1627041420000|2021-07-23 11:57:00|464.46|462.26|464.46|462.26|464.46|462.26|464.46|462.26|0
1627041430000|2021-07-23 11:57:10|464.36|462.16|464.46|462.26|464.46|462.26|464.36|462.16|0
1627041460000|2021-07-23 11:57:40|464.27|462.07|464.27|462.07|464.27|462.07|464.27|462.07|0
1627041500000|2021-07-23 11:58:20|464.46|462.26|464.46|462.26|464.46|462.26|464.46|462.26|0
1627041520000|2021-07-23 11:58:40|464.27|462.07|464.27|462.07|464.27|462.07|464.27|462.07|0
1627041590000|2021-07-23 11:59:50|464.36|462.16|464.46|462.26|464.46|462.26|464.36|462.16|0
1627041600000|2021-07-23 12:00:00|464.27|462.07|464.46|462.26|464.46|462.26|464.27|462.07|0
1627041610000|2021-07-23 12:00:10|464.27|462.07|464.27|462.07|464.27|462.07|464.27|462.07|0
1627041620000|2021-07-23 12:00:20|464.36|462.16|464.27|462.07|464.36|462.16|464.27|462.07|0
1627041670000|2021-07-23 12:01:10|464.46|462.26|464.46|462.26|464.46|462.26|464.46|462.26|0
1627041700000|2021-07-23 12:01:40|464.65|462.45|464.65|462.45|464.65|462.45|464.65|462.45|0
1627041740000|2021-07-23 12:02:20|464.83|462.63|464.83|462.63|464.83|462.63|464.83|462.63|0
1627041750000|2021-07-23 12:02:30|464.65|462.45|464.83|462.63|464.83|462.63|464.65|462.45|0
1627041790000|2021-07-23 12:03:10|465.02|462.82|464.64|462.44|465.02|462.82|464.64|462.44|0
1627041830000|2021-07-23 12:03:50|464.83|462.63|464.83|462.63|464.83|462.63|464.83|462.63|0
1627041840000|2021-07-23 12:04:00|464.64|462.44|464.83|462.63|464.83|462.63|464.64|462.44|0
1627041880000|2021-07-23 12:04:40|465.02|462.82|465.02|462.82|465.02|462.82|465.02|462.82|0
1627041900000|2021-07-23 12:05:00|464.83|462.63|464.83|462.63|464.83|462.63|464.83|462.63|0
1627041940000|2021-07-23 12:05:40|464.64|462.44|464.64|462.44|464.64|462.44|464.64|462.44|0
1627042000000|2021-07-23 12:06:40|464.83|462.63|465.02|462.82|465.02|462.82|464.83|462.63|0
1627042020000|2021-07-23 12:07:00|465.21|463.01|464.83|462.63|465.21|463.01|464.83|462.63|0
1627042040000|2021-07-23 12:07:20|464.92|462.72|465.02|462.82|465.02|462.82|464.92|462.72|0
1627042060000|2021-07-23 12:07:40|464.83|462.63|465.02|462.82|465.02|462.82|464.83|462.63|0
1627042070000|2021-07-23 12:07:50|464.83|462.63|464.92|462.72|464.92|462.72|464.83|462.63|0
1627042080000|2021-07-23 12:08:00|464.83|462.63|465.02|462.82|465.02|462.82|464.83|462.63|0
1627042090000|2021-07-23 12:08:10|465.21|463.01|465.21|463.01|465.21|463.01|465.21|463.01|0
1627042100000|2021-07-23 12:08:20|465.02|462.82|465.02|462.82|465.02|462.82|465.02|462.82|0
1627042130000|2021-07-23 12:08:50|464.83|462.63|464.83|462.63|464.83|462.63|464.83|462.63|0
1627042140000|2021-07-23 12:09:00|464.64|462.44|464.64|462.44|464.64|462.44|464.64|462.44|0
1627042150000|2021-07-23 12:09:10|464.83|462.63|464.83|462.63|464.83|462.63|464.83|462.63|0
1627042180000|2021-07-23 12:09:40|464.92|462.72|464.83|462.63|464.92|462.72|464.83|462.63|0
1627042200000|2021-07-23 12:10:00|464.64|462.44|464.83|462.63|464.83|462.63|464.64|462.44|0
1627042210000|2021-07-23 12:10:10|464.64|462.44|464.64|462.44|464.73|462.53|464.64|462.44|0
1627042220000|2021-07-23 12:10:20|464.83|462.63|464.83|462.63|464.83|462.63|464.83|462.63|0
1627042250000|2021-07-23 12:10:50|464.64|462.44|464.64|462.44|464.64|462.44|464.64|462.44|0
1627042270000|2021-07-23 12:11:10|464.83|462.63|464.73|462.53|464.83|462.63|464.73|462.53|0
1627042280000|2021-07-23 12:11:20|464.83|462.63|464.83|462.63|464.83|462.63|464.83|462.63|0
1627042310000|2021-07-23 12:11:50|465.02|462.82|464.83|462.63|465.02|462.82|464.83|462.63|0
1627042320000|2021-07-23 12:12:00|465.02|462.82|465.02|462.82|465.02|462.82|465.02|462.82|0
1627042380000|2021-07-23 12:13:00|465.11|462.91|465.11|462.91|465.11|462.91|465.11|462.91|0
1627042390000|2021-07-23 12:13:10|465.21|463.01|465.21|463.01|465.21|463.01|465.21|463.01|0
1627042410000|2021-07-23 12:13:30|465.02|462.82|465.11|462.91|465.11|462.91|465.02|462.82|0
1627042420000|2021-07-23 12:13:40|465.21|463.01|465.21|463.01|465.21|463.01|465.21|463.01|0
1627042430000|2021-07-23 12:13:50|465.02|462.82|465.02|462.82|465.02|462.82|465.02|462.82|0
1627042470000|2021-07-23 12:14:30|464.83|462.63|465.02|462.82|465.02|462.82|464.83|462.63|0
1627042530000|2021-07-23 12:15:30|464.83|462.63|464.92|462.72|465.02|462.82|464.83|462.63|0
1627042540000|2021-07-23 12:15:40|465.02|462.82|464.83|462.63|465.02|462.82|464.83|462.63|0
1627042600000|2021-07-23 12:16:40|464.64|462.44|464.83|462.63|464.83|462.63|464.64|462.44|0
1627042620000|2021-07-23 12:17:00|464.64|462.44|464.83|462.63|464.83|462.63|464.64|462.44|0
1627042650000|2021-07-23 12:17:30|465.02|462.82|465.02|462.82|465.02|462.82|465.02|462.82|0
1627042670000|2021-07-23 12:17:50|465.21|463.01|465.21|463.01|465.21|463.01|465.21|463.01|0
1627042680000|2021-07-23 12:18:00|465.02|462.82|465.02|462.82|465.02|462.82|465.02|462.82|0
1627042730000|2021-07-23 12:18:50|465.21|463.01|465.02|462.82|465.21|463.01|465.02|462.82|0
1627042740000|2021-07-23 12:19:00|465.21|463.01|465.21|463.01|465.21|463.01|465.21|463.01|0
1627042750000|2021-07-23 12:19:10|465.02|462.82|465.02|462.82|465.02|462.82|465.02|462.82|0
1627042760000|2021-07-23 12:19:20|465.11|462.91|465.21|463.01|465.21|463.01|465.11|462.91|0
1627042770000|2021-07-23 12:19:30|465.3|463.1|465.3|463.1|465.3|463.1|465.21|463.01|0
1627042780000|2021-07-23 12:19:40|465.21|463.01|465.4|463.2|465.4|463.2|465.21|463.01|0
1627042810000|2021-07-23 12:20:10|465.39|463.19|465.39|463.19|465.39|463.19|465.39|463.19|0
1627042820000|2021-07-23 12:20:20|465.58|463.38|465.58|463.38|465.58|463.38|465.58|463.38|0
1627042840000|2021-07-23 12:20:40|465.49|463.29|465.39|463.19|465.49|463.29|465.39|463.19|0
1627042880000|2021-07-23 12:21:20|465.58|463.38|465.58|463.38|465.58|463.38|465.58|463.38|0
1627042890000|2021-07-23 12:21:30|465.39|463.19|465.58|463.38|465.58|463.38|465.39|463.19|0
1627042930000|2021-07-23 12:22:10|465.49|463.29|465.77|463.57|465.77|463.57|465.49|463.29|0
1627042950000|2021-07-23 12:22:30|465.96|463.76|465.77|463.57|465.96|463.76|465.77|463.57|0
1627042960000|2021-07-23 12:22:40|465.96|463.76|465.96|463.76|465.96|463.76|465.96|463.76|0
1627042990000|2021-07-23 12:23:10|465.86|463.66|465.96|463.76|465.96|463.76|465.86|463.66|0
1627043000000|2021-07-23 12:23:20|465.77|463.57|465.77|463.57|465.77|463.57|465.77|463.57|0
1627043010000|2021-07-23 12:23:30|465.58|463.38|465.58|463.38|465.58|463.38|465.58|463.38|0
1627043020000|2021-07-23 12:23:40|465.67|463.47|465.67|463.47|465.67|463.47|465.58|463.38|0
1627043030000|2021-07-23 12:23:50|465.58|463.38|465.58|463.38|465.58|463.38|465.58|463.38|0
1627043060000|2021-07-23 12:24:20|465.77|463.57|465.58|463.38|465.77|463.57|465.58|463.38|0
1627043080000|2021-07-23 12:24:40|465.67|463.47|465.58|463.38|465.67|463.47|465.58|463.38|0
1627043100000|2021-07-23 12:25:00|465.77|463.57|465.77|463.57|465.77|463.57|465.58|463.38|0
1627043110000|2021-07-23 12:25:10|465.86|463.66|465.77|463.57|465.86|463.66|465.77|463.57|0
1627043130000|2021-07-23 12:25:30|465.58|463.38|465.77|463.57|465.77|463.57|465.58|463.38|0
1627043140000|2021-07-23 12:25:40|465.58|463.38|465.58|463.38|465.58|463.38|465.58|463.38|0
1627043220000|2021-07-23 12:27:00|465.77|463.57|465.58|463.38|465.77|463.57|465.58|463.38|0
1627043230000|2021-07-23 12:27:10|465.77|463.57|465.77|463.57|465.77|463.57|465.58|463.38|0
1627043310000|2021-07-23 12:28:30|465.96|463.76|465.96|463.76|465.96|463.76|465.96|463.76|0
1627043320000|2021-07-23 12:28:40|465.86|463.66|465.96|463.76|465.96|463.76|465.86|463.66|0
1627043340000|2021-07-23 12:29:00|466.15|463.95|465.96|463.76|466.15|463.95|465.96|463.76|0
1627043420000|2021-07-23 12:30:20|466.05|463.85|465.96|463.76|466.05|463.85|465.96|463.76|0
1627043430000|2021-07-23 12:30:30|466.15|463.95|466.15|463.95|466.15|463.95|466.15|463.95|0
1627043450000|2021-07-23 12:30:50|465.96|463.76|465.96|463.76|465.96|463.76|465.96|463.76|0
1627043470000|2021-07-23 12:31:10|466.05|463.85|466.15|463.95|466.15|463.95|466.05|463.85|0
1627043490000|2021-07-23 12:31:30|465.96|463.76|465.96|463.76|465.96|463.76|465.96|463.76|0
1627043500000|2021-07-23 12:31:40|466.15|463.95|466.05|463.85|466.15|463.95|465.96|463.76|0
1627043510000|2021-07-23 12:31:50|465.96|463.76|465.96|463.76|466.15|463.95|465.96|463.76|0
1627043520000|2021-07-23 12:32:00|466.15|463.95|465.96|463.76|466.15|463.95|465.96|463.76|0
1627043550000|2021-07-23 12:32:30|466.15|463.95|466.15|463.95|466.15|463.95|466.15|463.95|0
1627043570000|2021-07-23 12:32:50|465.96|463.76|465.96|463.76|465.96|463.76|465.96|463.76|0
1627043590000|2021-07-23 12:33:10|465.77|463.57|465.77|463.57|465.77|463.57|465.77|463.57|0
1627043630000|2021-07-23 12:33:50|465.58|463.38|465.58|463.38|465.58|463.38|465.58|463.38|0
1627043640000|2021-07-23 12:34:00|465.39|463.19|465.39|463.19|465.39|463.19|465.39|463.19|0
1627043650000|2021-07-23 12:34:10|465.58|463.38|465.39|463.19|465.58|463.38|465.39|463.19|0
1627043670000|2021-07-23 12:34:30|465.2|463|465.2|463|465.39|463.19|465.2|463|0
1627043690000|2021-07-23 12:34:50|465.01|462.81|465.01|462.81|465.01|462.81|465.01|462.81|0
1627043700000|2021-07-23 12:35:00|465.2|463|465.2|463|465.2|463|465.2|463|0
1627043710000|2021-07-23 12:35:10|465.01|462.81|465.01|462.81|465.2|463|465.01|462.81|0
1627043720000|2021-07-23 12:35:20|465.2|463|465.2|463|465.2|463|465.2|463|0
1627043750000|2021-07-23 12:35:50|465.39|463.19|465.2|463|465.39|463.19|465.2|463|0
1627043790000|2021-07-23 12:36:30|465.1|462.9|465.1|462.9|465.1|462.9|465.1|462.9|0
1627043800000|2021-07-23 12:36:40|465.01|462.81|465.01|462.81|465.01|462.81|465.01|462.81|0
1627043830000|2021-07-23 12:37:10|465.2|463|465.2|463|465.2|463|465.2|463|0
1627043840000|2021-07-23 12:37:20|465.01|462.81|465.01|462.81|465.01|462.81|465.01|462.81|0
1627043850000|2021-07-23 12:37:30|465.2|463|465.2|463|465.2|463|465.2|463|0
1627043860000|2021-07-23 12:37:40|465.39|463.19|465.39|463.19|465.39|463.19|465.39|463.19|0
1627043910000|2021-07-23 12:38:30|465.2|463|465.01|462.81|465.2|463|465.01|462.81|0
1627043920000|2021-07-23 12:38:40|465.2|463|465.2|463|465.2|463|465.2|463|0
1627043940000|2021-07-23 12:39:00|465.1|462.9|465.01|462.81|465.1|462.9|465.01|462.81|0
1627043950000|2021-07-23 12:39:10|465.1|462.9|465.1|462.9|465.1|462.9|465.01|462.81|0
1627043960000|2021-07-23 12:39:20|465.2|463|465.2|463|465.2|463|465.2|463|0
1627043970000|2021-07-23 12:39:30|465.01|462.81|465.2|463|465.2|463|465.01|462.81|0
1627044000000|2021-07-23 12:40:00|465.1|462.9|465.1|462.9|465.1|462.9|465.1|462.9|0
1627044010000|2021-07-23 12:40:10|465.01|462.81|465.01|462.81|465.01|462.81|465.01|462.81|0
1627044040000|2021-07-23 12:40:40|465.2|463|465.2|463|465.2|463|465.2|463|0
1627044050000|2021-07-23 12:40:50|465.39|463.19|465.39|463.19|465.39|463.19|465.39|463.19|0
1627044060000|2021-07-23 12:41:00|465.2|463|465.2|463|465.2|463|465.2|463|0
1627044090000|2021-07-23 12:41:30|465.39|463.19|465.39|463.19|465.39|463.19|465.39|463.19|0
1627044100000|2021-07-23 12:41:40|465.29|463.09|465.2|463|465.39|463.19|465.2|463|0
1627044140000|2021-07-23 12:42:20|465.1|462.9|465.2|463|465.2|463|465.1|462.9|0
1627044150000|2021-07-23 12:42:30|465.01|462.81|465.01|462.81|465.01|462.81|465.01|462.81|0
1627044160000|2021-07-23 12:42:40|464.82|462.62|464.82|462.62|464.82|462.62|464.82|462.62|0
1627044200000|2021-07-23 12:43:20|465.01|462.81|465.01|462.81|465.01|462.81|465.01|462.81|0
1627044250000|2021-07-23 12:44:10|464.82|462.62|464.82|462.62|464.82|462.62|464.82|462.62|0
1627044270000|2021-07-23 12:44:30|464.63|462.43|464.63|462.43|464.63|462.43|464.63|462.43|0
1627044290000|2021-07-23 12:44:50|464.82|462.62|464.72|462.52|464.82|462.62|464.63|462.43|0
1627044300000|2021-07-23 12:45:00|464.82|462.62|464.82|462.62|464.82|462.62|464.82|462.62|0
1627044310000|2021-07-23 12:45:10|465|462.8|465|462.8|465|462.8|465|462.8|0
1627044350000|2021-07-23 12:45:50|465.19|462.99|465.19|462.99|465.19|462.99|465.19|462.99|0
1627044360000|2021-07-23 12:46:00|465.28|463.08|465.28|463.08|465.28|463.08|465.28|463.08|0
1627044370000|2021-07-23 12:46:10|465.38|463.18|465.19|462.99|465.38|463.18|465.19|462.99|0
1627044390000|2021-07-23 12:46:30|465|462.8|465|462.8|465|462.8|465|462.8|0
1627044410000|2021-07-23 12:46:50|464.81|462.61|464.81|462.61|464.81|462.61|464.81|462.61|0
1627044420000|2021-07-23 12:47:00|464.62|462.42|464.81|462.61|464.81|462.61|464.62|462.42|0
1627044480000|2021-07-23 12:48:00|464.72|462.52|464.62|462.42|464.72|462.52|464.62|462.42|0
1627044500000|2021-07-23 12:48:20|464.43|462.23|464.62|462.42|464.62|462.42|464.43|462.23|0
1627044510000|2021-07-23 12:48:30|464.81|462.61|464.62|462.42|464.81|462.61|464.62|462.42|0
1627044520000|2021-07-23 12:48:40|464.81|462.61|464.81|462.61|464.81|462.61|464.81|462.61|0
1627044540000|2021-07-23 12:49:00|464.62|462.42|464.43|462.23|464.62|462.42|464.43|462.23|0
1627044550000|2021-07-23 12:49:10|464.62|462.42|464.62|462.42|464.62|462.42|464.62|462.42|0
1627044560000|2021-07-23 12:49:20|464.53|462.33|464.43|462.23|464.53|462.33|464.43|462.23|0
1627044570000|2021-07-23 12:49:30|464.62|462.42|464.43|462.23|464.62|462.42|464.43|462.23|0
1627044590000|2021-07-23 12:49:50|464.24|462.04|464.24|462.04|464.24|462.04|464.24|462.04|0
1627044650000|2021-07-23 12:50:50|464.43|462.23|464.43|462.23|464.43|462.23|464.43|462.23|0
1627044660000|2021-07-23 12:51:00|464.24|462.04|464.34|462.14|464.34|462.14|464.24|462.04|0
1627044670000|2021-07-23 12:51:10|464.24|462.04|464.43|462.23|464.43|462.23|464.24|462.04|0
1627044680000|2021-07-23 12:51:20|464.24|462.04|464.24|462.04|464.24|462.04|464.24|462.04|0
1627044690000|2021-07-23 12:51:30|464.05|461.85|464.05|461.85|464.05|461.85|464.05|461.85|0
1627044720000|2021-07-23 12:52:00|464.24|462.04|464.24|462.04|464.24|462.04|464.24|462.04|0
1627044730000|2021-07-23 12:52:10|464.05|461.85|464.05|461.85|464.05|461.85|464.05|461.85|0
1627044740000|2021-07-23 12:52:20|463.96|461.76|464.05|461.85|464.05|461.85|463.96|461.76|0
1627044770000|2021-07-23 12:52:50|463.96|461.76|464.05|461.85|464.05|461.85|463.96|461.76|0
1627044800000|2021-07-23 12:53:20|463.86|461.66|463.68|461.48|463.86|461.66|463.68|461.48|0
1627044820000|2021-07-23 12:53:40|463.49|461.29|463.49|461.29|463.49|461.29|463.3|461.1|0
1627044830000|2021-07-23 12:53:50|463.68|461.48|463.68|461.48|463.68|461.48|463.68|461.48|0
1627044840000|2021-07-23 12:54:00|463.49|461.29|463.49|461.29|463.49|461.29|463.49|461.29|0
1627044870000|2021-07-23 12:54:30|463.67|461.47|463.67|461.47|463.67|461.47|463.67|461.47|0
1627044880000|2021-07-23 12:54:40|463.49|461.29|463.3|461.1|463.49|461.29|463.3|461.1|0
1627044890000|2021-07-23 12:54:50|463.49|461.29|463.3|461.1|463.49|461.29|463.3|461.1|0
1627044910000|2021-07-23 12:55:10|463.49|461.29|463.49|461.29|463.49|461.29|463.49|461.29|0
1627044960000|2021-07-23 12:56:00|463.67|461.47|463.67|461.47|463.67|461.47|463.67|461.47|0
1627044980000|2021-07-23 12:56:20|463.86|461.66|463.86|461.66|463.86|461.66|463.86|461.66|0
1627044990000|2021-07-23 12:56:30|464.05|461.85|463.86|461.66|464.05|461.85|463.86|461.66|0
1627045030000|2021-07-23 12:57:10|464.05|461.85|463.86|461.66|464.05|461.85|463.86|461.66|0
1627045090000|2021-07-23 12:58:10|464.05|461.85|464.05|461.85|464.05|461.85|464.05|461.85|0
1627045110000|2021-07-23 12:58:30|463.86|461.66|463.86|461.66|463.86|461.66|463.86|461.66|0
1627045130000|2021-07-23 12:58:50|463.95|461.75|463.86|461.66|463.95|461.75|463.86|461.66|0
1627045200000|2021-07-23 13:00:00|463.67|461.47|463.67|461.47|463.67|461.47|463.67|461.47|0
1627045210000|2021-07-23 13:00:10|463.48|461.28|463.48|461.28|463.48|461.28|463.48|461.28|0
1627045230000|2021-07-23 13:00:30|463.67|461.47|463.48|461.28|463.67|461.47|463.48|461.28|0
1627045250000|2021-07-23 13:00:50|463.67|461.47|463.67|461.47|463.67|461.47|463.67|461.47|0
1627045260000|2021-07-23 13:01:00|463.48|461.28|463.48|461.28|463.48|461.28|463.48|461.28|0
1627045270000|2021-07-23 13:01:10|463.29|461.09|463.29|461.09|463.29|461.09|463.29|461.09|0
1627045290000|2021-07-23 13:01:30|463.1|460.9|463.1|460.9|463.1|460.9|463.1|460.9|0
1627045300000|2021-07-23 13:01:40|462.91|460.71|463.1|460.9|463.1|460.9|462.91|460.71|0
1627045310000|2021-07-23 13:01:50|462.91|460.71|462.73|460.53|462.91|460.71|462.73|460.53|0
1627045320000|2021-07-23 13:02:00|462.54|460.34|462.54|460.34|462.73|460.53|462.54|460.34|0
1627045330000|2021-07-23 13:02:10|462.73|460.53|462.73|460.53|462.73|460.53|462.73|460.53|0
1627045340000|2021-07-23 13:02:20|462.91|460.71|463.1|460.9|463.1|460.9|462.91|460.71|0
1627045360000|2021-07-23 13:02:40|463.29|461.09|463.29|461.09|463.29|461.09|463.29|461.09|0
1627045370000|2021-07-23 13:02:50|463.1|460.9|463.1|460.9|463.1|460.9|463.1|460.9|0
1627045380000|2021-07-23 13:03:00|462.91|460.71|463.1|460.9|463.1|460.9|462.91|460.71|0
1627045390000|2021-07-23 13:03:10|463.19|460.99|463.29|461.09|463.29|461.09|463.19|460.99|0
1627045400000|2021-07-23 13:03:20|463.1|460.9|463.1|460.9|463.1|460.9|463.1|460.9|0
1627045410000|2021-07-23 13:03:30|463.29|461.09|463.1|460.9|463.29|461.09|463.1|460.9|0
1627045430000|2021-07-23 13:03:50|463.29|461.09|463.1|460.9|463.29|461.09|463.1|460.9|0
1627045440000|2021-07-23 13:04:00|463.19|460.99|463.29|461.09|463.29|461.09|463.19|460.99|0
1627045480000|2021-07-23 13:04:40|463.48|461.28|463.48|461.28|463.48|461.28|463.48|461.28|0
1627045490000|2021-07-23 13:04:50|463.67|461.47|463.67|461.47|463.67|461.47|463.67|461.47|0
1627045520000|2021-07-23 13:05:20|463.86|461.66|463.86|461.66|463.86|461.66|463.86|461.66|0
1627045530000|2021-07-23 13:05:30|464.05|461.85|463.86|461.66|464.05|461.85|463.86|461.66|0
1627045540000|2021-07-23 13:05:40|464.05|461.85|464.05|461.85|464.05|461.85|464.05|461.85|0
1627045560000|2021-07-23 13:06:00|463.86|461.66|463.86|461.66|463.86|461.66|463.86|461.66|0
1627045590000|2021-07-23 13:06:30|463.67|461.47|463.67|461.47|463.67|461.47|463.67|461.47|0
1627045610000|2021-07-23 13:06:50|463.48|461.28|463.67|461.47|463.67|461.47|463.48|461.28|0
1627045630000|2021-07-23 13:07:10|463.48|461.28|463.48|461.28|463.48|461.28|463.48|461.28|0
1627045640000|2021-07-23 13:07:20|463.67|461.47|463.67|461.47|463.67|461.47|463.67|461.47|0
1627045680000|2021-07-23 13:08:00|463.86|461.66|463.67|461.47|463.86|461.66|463.67|461.47|0
1627045720000|2021-07-23 13:08:40|463.86|461.66|463.86|461.66|463.86|461.66|463.86|461.66|0
1627045740000|2021-07-23 13:09:00|464.05|461.85|463.86|461.66|464.05|461.85|463.86|461.66|0
1627045750000|2021-07-23 13:09:10|463.95|461.75|464.05|461.85|464.05|461.85|463.95|461.75|0
1627045760000|2021-07-23 13:09:20|463.86|461.66|463.67|461.47|463.86|461.66|463.67|461.47|0
1627045780000|2021-07-23 13:09:40|463.86|461.66|463.86|461.66|463.86|461.66|463.86|461.66|0
1627045790000|2021-07-23 13:09:50|463.76|461.56|463.67|461.47|463.76|461.56|463.67|461.47|0
1627045800000|2021-07-23 13:10:00|463.86|461.66|463.86|461.66|463.86|461.66|463.86|461.66|0
1627045820000|2021-07-23 13:10:20|464.05|461.85|463.86|461.66|464.05|461.85|463.86|461.66|0
1627045840000|2021-07-23 13:10:40|463.95|461.75|463.86|461.66|463.95|461.75|463.86|461.66|0
1627045860000|2021-07-23 13:11:00|463.95|461.75|464.05|461.85|464.05|461.85|463.95|461.75|0
1627045870000|2021-07-23 13:11:10|463.86|461.66|463.86|461.66|463.86|461.66|463.86|461.66|0
1627045910000|2021-07-23 13:11:50|463.95|461.75|463.95|461.75|463.95|461.75|463.95|461.75|0
1627045920000|2021-07-23 13:12:00|463.86|461.66|464.05|461.85|464.05|461.85|463.86|461.66|0
1627045940000|2021-07-23 13:12:20|463.86|461.66|463.86|461.66|463.86|461.66|463.86|461.66|0
1627045960000|2021-07-23 13:12:40|464.05|461.85|463.86|461.66|464.05|461.85|463.86|461.66|0
1627046020000|2021-07-23 13:13:40|464.04|461.84|464.04|461.84|464.04|461.84|464.04|461.84|0
1627046080000|2021-07-23 13:14:40|463.86|461.66|464.04|461.84|464.04|461.84|463.86|461.66|0
1627046120000|2021-07-23 13:15:20|463.85|461.65|463.85|461.65|463.85|461.65|463.85|461.65|0
1627046140000|2021-07-23 13:15:40|464.04|461.84|464.04|461.84|464.04|461.84|464.04|461.84|0
1627046150000|2021-07-23 13:15:50|463.85|461.65|463.85|461.65|463.85|461.65|463.85|461.65|0
1627046160000|2021-07-23 13:16:00|464.04|461.84|464.04|461.84|464.04|461.84|464.04|461.84|0
1627046240000|2021-07-23 13:17:20|464.23|462.03|464.23|462.03|464.23|462.03|464.23|462.03|0
1627046250000|2021-07-23 13:17:30|464.42|462.22|464.42|462.22|464.42|462.22|464.42|462.22|0
1627046260000|2021-07-23 13:17:40|464.23|462.03|464.23|462.03|464.23|462.03|464.23|462.03|0
1627046280000|2021-07-23 13:18:00|464.42|462.22|464.42|462.22|464.42|462.22|464.42|462.22|0
1627046300000|2021-07-23 13:18:20|464.61|462.41|464.61|462.41|464.61|462.41|464.61|462.41|0
1627046310000|2021-07-23 13:18:30|464.42|462.22|464.42|462.22|464.42|462.22|464.42|462.22|0
1627046330000|2021-07-23 13:18:50|464.23|462.03|464.23|462.03|464.23|462.03|464.23|462.03|0
1627046350000|2021-07-23 13:19:10|464.04|461.84|464.04|461.84|464.04|461.84|464.04|461.84|0
1627046370000|2021-07-23 13:19:30|463.85|461.65|463.85|461.65|463.85|461.65|463.85|461.65|0
1627046400000|2021-07-23 13:20:00|464.04|461.84|463.85|461.65|464.04|461.84|463.85|461.65|0
1627046410000|2021-07-23 13:20:10|464.04|461.84|464.04|461.84|464.04|461.84|464.04|461.84|0
1627046420000|2021-07-23 13:20:20|463.85|461.65|463.85|461.65|463.85|461.65|463.85|461.65|0
1627046480000|2021-07-23 13:21:20|464.04|461.84|464.04|461.84|464.04|461.84|464.04|461.84|0
1627046510000|2021-07-23 13:21:50|464.23|462.03|464.23|462.03|464.23|462.03|464.23|462.03|0
1627046520000|2021-07-23 13:22:00|464.04|461.84|464.04|461.84|464.04|461.84|464.04|461.84|0
1627046530000|2021-07-23 13:22:10|464.23|462.03|464.23|462.03|464.23|462.03|464.23|462.03|0
1627046550000|2021-07-23 13:22:30|464.42|462.22|464.42|462.22|464.42|462.22|464.42|462.22|0
1627046560000|2021-07-23 13:22:40|464.23|462.03|464.23|462.03|464.23|462.03|464.23|462.03|0
1627046570000|2021-07-23 13:22:50|464.04|461.84|464.23|462.03|464.23|462.03|464.04|461.84|0
1627046620000|2021-07-23 13:23:40|464.04|461.84|464.04|461.84|464.04|461.84|464.04|461.84|0
1627046640000|2021-07-23 13:24:00|464.13|461.93|464.23|462.03|464.23|462.03|464.13|461.93|0
1627046650000|2021-07-23 13:24:10|464.42|462.22|464.42|462.22|464.42|462.22|464.42|462.22|0
1627046670000|2021-07-23 13:24:30|464.61|462.41|464.8|462.6|464.8|462.6|464.61|462.41|0
1627046680000|2021-07-23 13:24:40|464.7|462.5|464.8|462.6|464.8|462.6|464.7|462.5|0
1627046700000|2021-07-23 13:25:00|464.99|462.79|464.99|462.79|464.99|462.79|464.99|462.79|0
1627046710000|2021-07-23 13:25:10|465.18|462.98|465.18|462.98|465.18|462.98|465.18|462.98|0
1627046750000|2021-07-23 13:25:50|465.37|463.17|465.37|463.17|465.37|463.17|465.37|463.17|0
1627046770000|2021-07-23 13:26:10|465.18|462.98|465.18|462.98|465.18|462.98|465.18|462.98|0
1627046780000|2021-07-23 13:26:20|464.99|462.79|464.99|462.79|464.99|462.79|464.99|462.79|0
1627046790000|2021-07-23 13:26:30|464.8|462.6|464.8|462.6|464.8|462.6|464.8|462.6|0
1627046800000|2021-07-23 13:26:40|464.99|462.79|464.99|462.79|464.99|462.79|464.99|462.79|0
1627046810000|2021-07-23 13:26:50|464.8|462.6|464.99|462.79|464.99|462.79|464.8|462.6|0
1627046850000|2021-07-23 13:27:30|465.18|462.98|465.17|462.97|465.18|462.98|465.17|462.97|0
1627046860000|2021-07-23 13:27:40|465.36|463.16|465.36|463.16|465.36|463.16|465.36|463.16|0
1627046870000|2021-07-23 13:27:50|465.17|462.97|465.36|463.16|465.36|463.16|465.17|462.97|0
1627046910000|2021-07-23 13:28:30|465.55|463.35|465.55|463.35|465.55|463.35|465.55|463.35|0
1627046930000|2021-07-23 13:28:50|465.74|463.54|465.55|463.35|465.74|463.54|465.55|463.35|0
1627046940000|2021-07-23 13:29:00|465.74|463.54|465.55|463.35|465.74|463.54|465.55|463.35|0
1627046950000|2021-07-23 13:29:10|465.36|463.16|465.36|463.16|465.36|463.16|465.36|463.16|0
1627046960000|2021-07-23 13:29:20|465.55|463.35|465.55|463.35|465.55|463.35|465.36|463.16|0
1627046970000|2021-07-23 13:29:30|465.36|463.16|465.36|463.16|465.36|463.16|465.36|463.16|0
1627046980000|2021-07-23 13:29:40|465.55|463.35|465.74|463.54|465.74|463.54|465.55|463.35|0
1627046990000|2021-07-23 13:29:50|465.55|463.35|465.36|463.16|465.74|463.54|465.36|463.16|0
1627047000000|2021-07-23 13:30:00|465.17|462.97|465.55|463.35|466.12|463.92|465.17|462.97|0
1627047010000|2021-07-23 13:30:10|465.74|463.54|465.17|462.97|465.74|463.54|465.17|462.97|0
1627047020000|2021-07-23 13:30:20|464.98|462.78|464.79|462.59|464.98|462.78|464.79|462.59|0
1627047030000|2021-07-23 13:30:30|464.98|462.78|464.98|462.78|464.98|462.78|464.61|462.41|0
1627047040000|2021-07-23 13:30:40|464.61|462.41|463.85|461.65|464.61|462.41|463.85|461.65|0
1627047050000|2021-07-23 13:30:50|463.66|461.46|462.79|460.59|463.85|461.65|462.79|460.59|0
1627047060000|2021-07-23 13:31:00|462.41|460.21|463.28|461.08|463.28|461.08|462.22|460.02|0
1627047070000|2021-07-23 13:31:10|463.09|460.89|463.66|461.46|463.66|461.46|463.09|460.89|0
1627047080000|2021-07-23 13:31:20|463.85|461.65|463.47|461.27|463.85|461.65|463.47|461.27|0
1627047090000|2021-07-23 13:31:30|463.66|461.46|463.28|461.08|463.66|461.46|463.28|461.08|0
1627047100000|2021-07-23 13:31:40|463.09|460.89|463.66|461.46|463.66|461.46|463.09|460.89|0
1627047110000|2021-07-23 13:31:50|463.47|461.27|463.66|461.46|463.66|461.46|463.28|461.08|0
1627047120000|2021-07-23 13:32:00|463.47|461.27|463.66|461.46|463.66|461.46|463.47|461.27|0
1627047130000|2021-07-23 13:32:10|463.85|461.65|464.23|462.03|464.23|462.03|463.85|461.65|0
1627047140000|2021-07-23 13:32:20|464.42|462.22|464.6|462.4|464.6|462.4|464.42|462.22|0
1627047150000|2021-07-23 13:32:30|464.41|462.21|464.23|462.03|464.41|462.21|464.23|462.03|0
1627047160000|2021-07-23 13:32:40|464.41|462.21|463.85|461.65|464.41|462.21|463.85|461.65|0
1627047170000|2021-07-23 13:32:50|463.94|461.74|464.04|461.84|464.04|461.84|463.94|461.74|0
1627047180000|2021-07-23 13:33:00|463.85|461.65|463.66|461.46|463.85|461.65|463.66|461.46|0
1627047190000|2021-07-23 13:33:10|463.47|461.27|463.47|461.27|463.47|461.27|463.47|461.27|0
1627047200000|2021-07-23 13:33:20|463.66|461.46|463.85|461.65|464.04|461.84|463.66|461.46|0
1627047210000|2021-07-23 13:33:30|463.75|461.55|463.66|461.46|463.85|461.65|463.66|461.46|0
1627047220000|2021-07-23 13:33:40|463.85|461.65|463.85|461.65|463.85|461.65|463.66|461.46|0
1627047230000|2021-07-23 13:33:50|463.66|461.46|464.04|461.84|464.04|461.84|463.66|461.46|0
1627047240000|2021-07-23 13:34:00|464.22|462.02|464.6|462.4|464.6|462.4|464.04|461.84|0
1627047250000|2021-07-23 13:34:10|464.22|462.02|464.13|461.93|464.22|462.02|464.04|461.84|0
1627047260000|2021-07-23 13:34:20|464.6|462.4|464.6|462.4|464.6|462.4|464.41|462.21|0
1627047270000|2021-07-23 13:34:30|464.79|462.59|464.98|462.78|464.98|462.78|464.6|462.4|0
1627047280000|2021-07-23 13:34:40|464.79|462.59|464.98|462.78|464.98|462.78|464.79|462.59|0
1627047290000|2021-07-23 13:34:50|464.79|462.59|464.79|462.59|464.79|462.59|464.6|462.4|0
1627047300000|2021-07-23 13:35:00|464.98|462.78|464.98|462.78|464.98|462.78|464.79|462.59|0
1627047310000|2021-07-23 13:35:10|464.79|462.59|464.98|462.78|464.98|462.78|464.79|462.59|0
1627047320000|2021-07-23 13:35:20|465.17|462.97|464.98|462.78|465.36|463.16|464.98|462.78|0
1627047330000|2021-07-23 13:35:30|464.79|462.59|464.6|462.4|464.98|462.78|464.6|462.4|0
1627047340000|2021-07-23 13:35:40|464.79|462.59|464.6|462.4|464.79|462.59|464.6|462.4|0
1627047350000|2021-07-23 13:35:50|464.41|462.21|464.41|462.21|464.41|462.21|464.22|462.02|0
1627047360000|2021-07-23 13:36:00|464.22|462.02|464.22|462.02|464.22|462.02|464.03|461.83|0
1627047370000|2021-07-23 13:36:10|464.03|461.83|464.03|461.83|464.03|461.83|463.85|461.65|0
1627047380000|2021-07-23 13:36:20|463.85|461.65|463.66|461.46|464.03|461.83|463.66|461.46|0
1627047390000|2021-07-23 13:36:30|463.85|461.65|463.66|461.46|463.85|461.65|463.66|461.46|0
1627047400000|2021-07-23 13:36:40|463.47|461.27|463.47|461.27|463.66|461.46|463.47|461.27|0
1627047410000|2021-07-23 13:36:50|463.66|461.46|463.66|461.46|463.66|461.46|463.47|461.27|0
1627047420000|2021-07-23 13:37:00|463.47|461.27|463.66|461.46|463.66|461.46|463.47|461.27|0
1627047430000|2021-07-23 13:37:10|463.47|461.27|463.66|461.46|463.66|461.46|463.47|461.27|0
1627047440000|2021-07-23 13:37:20|463.47|461.27|463.66|461.46|463.66|461.46|463.47|461.27|0
1627047450000|2021-07-23 13:37:30|464.03|461.83|463.47|461.27|464.03|461.83|463.47|461.27|0
1627047460000|2021-07-23 13:37:40|463.28|461.08|463.28|461.08|463.28|461.08|463.28|461.08|0
1627047470000|2021-07-23 13:37:50|463.09|460.89|462.9|460.7|463.09|460.89|462.9|460.7|0
1627047480000|2021-07-23 13:38:00|462.71|460.51|462.71|460.51|462.9|460.7|462.71|460.51|0
1627047490000|2021-07-23 13:38:10|463.09|460.89|463.09|460.89|463.09|460.89|462.9|460.7|0
1627047500000|2021-07-23 13:38:20|462.9|460.7|463.47|461.27|463.47|461.27|462.9|460.7|0
1627047510000|2021-07-23 13:38:30|463.28|461.08|463.28|461.08|463.47|461.27|463.28|461.08|0
1627047520000|2021-07-23 13:38:40|463.47|461.27|463.28|461.08|463.47|461.27|463.28|461.08|0
1627047530000|2021-07-23 13:38:50|463.09|460.89|462.9|460.7|463.09|460.89|462.9|460.7|0
1627047540000|2021-07-23 13:39:00|462.52|460.32|462.33|460.13|462.52|460.32|462.14|459.94|0
1627047550000|2021-07-23 13:39:10|462.14|459.94|461.95|459.75|462.33|460.13|461.95|459.75|0
1627047560000|2021-07-23 13:39:20|462.14|459.94|462.33|460.13|462.33|460.13|462.14|459.94|0
1627047570000|2021-07-23 13:39:30|462.14|459.94|462.14|459.94|462.14|459.94|461.76|459.56|0
1627047580000|2021-07-23 13:39:40|461.95|459.75|461.95|459.75|461.95|459.75|461.95|459.75|0
1627047590000|2021-07-23 13:39:50|462.14|459.94|462.33|460.13|462.33|460.13|462.14|459.94|0
1627047600000|2021-07-23 13:40:00|462.71|460.51|462.9|460.7|462.9|460.7|462.71|460.51|0
1627047610000|2021-07-23 13:40:10|462.71|460.51|462.52|460.32|462.71|460.51|462.52|460.32|0
1627047620000|2021-07-23 13:40:20|462.33|460.13|462.42|460.22|462.52|460.32|462.33|460.13|0
1627047630000|2021-07-23 13:40:30|462.33|460.13|462.33|460.13|462.33|460.13|462.33|460.13|0
1627047640000|2021-07-23 13:40:40|462.14|459.94|462.14|459.94|462.33|460.13|462.14|459.94|0
1627047650000|2021-07-23 13:40:50|461.95|459.75|461.95|459.75|461.95|459.75|461.57|459.37|0
1627047660000|2021-07-23 13:41:00|461.39|459.19|461.76|459.56|461.76|459.56|461.39|459.19|0
1627047670000|2021-07-23 13:41:10|461.95|459.75|461.38|459.18|461.95|459.75|461.38|459.18|0
1627047680000|2021-07-23 13:41:20|461.57|459.37|461.57|459.37|461.57|459.37|461.57|459.37|0
1627047690000|2021-07-23 13:41:30|461.76|459.56|461.38|459.18|461.76|459.56|461.38|459.18|0
1627047700000|2021-07-23 13:41:40|461.57|459.37|461.2|459|461.57|459.37|461.2|459|0
1627047710000|2021-07-23 13:41:50|461.57|459.37|461.2|459|461.57|459.37|461.2|459|0
1627047720000|2021-07-23 13:42:00|461.38|459.18|461.95|459.75|461.95|459.75|461.38|459.18|0
1627047730000|2021-07-23 13:42:10|462.14|459.94|462.14|459.94|462.33|460.13|462.14|459.94|0
1627047740000|2021-07-23 13:42:20|462.52|460.32|462.71|460.51|462.71|460.51|462.33|460.13|0
1627047750000|2021-07-23 13:42:30|462.9|460.7|462.52|460.32|462.9|460.7|462.52|460.32|0
1627047760000|2021-07-23 13:42:40|462.71|460.51|462.52|460.32|462.71|460.51|462.52|460.32|0
1627047770000|2021-07-23 13:42:50|462.33|460.13|462.52|460.32|462.52|460.32|462.33|460.13|0
1627047780000|2021-07-23 13:43:00|462.71|460.51|462.9|460.7|462.9|460.7|462.71|460.51|0
1627047790000|2021-07-23 13:43:10|463.09|460.89|462.71|460.51|463.09|460.89|462.52|460.32|0
1627047800000|2021-07-23 13:43:20|462.9|460.7|462.14|459.94|462.9|460.7|462.14|459.94|0
1627047810000|2021-07-23 13:43:30|462.52|460.32|462.52|460.32|462.52|460.32|462.33|460.13|0
1627047820000|2021-07-23 13:43:40|462.71|460.51|462.71|460.51|462.9|460.7|462.71|460.51|0
1627047830000|2021-07-23 13:43:50|462.52|460.32|462.8|460.6|462.8|460.6|462.52|460.32|0
1627047840000|2021-07-23 13:44:00|462.71|460.51|463.08|460.88|463.08|460.88|462.71|460.51|0
1627047850000|2021-07-23 13:44:10|462.99|460.79|463.08|460.88|463.27|461.07|462.99|460.79|0
1627047870000|2021-07-23 13:44:30|462.9|460.7|463.27|461.07|463.27|461.07|462.9|460.7|0
1627047880000|2021-07-23 13:44:40|463.08|460.88|463.08|460.88|463.08|460.88|463.08|460.88|0
1627047890000|2021-07-23 13:44:50|463.18|460.98|463.18|460.98|463.27|461.07|463.18|460.98|0
1627047900000|2021-07-23 13:45:00|463.27|461.07|463.65|461.45|463.65|461.45|463.27|461.07|0
1627047910000|2021-07-23 13:45:10|463.46|461.26|463.46|461.26|463.46|461.26|463.27|461.07|0
1627047920000|2021-07-23 13:45:20|463.65|461.45|463.65|461.45|463.84|461.64|463.65|461.45|0
1627047930000|2021-07-23 13:45:30|463.84|461.64|463.46|461.26|463.84|461.64|463.46|461.26|0
1627047940000|2021-07-23 13:45:40|463.27|461.07|463.08|460.88|463.27|461.07|462.89|460.69|0
1627047950000|2021-07-23 13:45:50|463.27|461.07|462.89|460.69|463.27|461.07|462.89|460.69|0
1627047960000|2021-07-23 13:46:00|463.27|461.07|463.27|461.07|463.46|461.26|463.27|461.07|0
1627047970000|2021-07-23 13:46:10|463.08|460.88|463.46|461.26|463.46|461.26|463.08|460.88|0
1627047980000|2021-07-23 13:46:20|463.27|461.07|463.46|461.26|463.46|461.26|463.27|461.07|0
1627047990000|2021-07-23 13:46:30|463.65|461.45|463.65|461.45|463.65|461.45|463.46|461.26|0
1627048000000|2021-07-23 13:46:40|463.84|461.64|463.84|461.64|463.84|461.64|463.84|461.64|0
1627048010000|2021-07-23 13:46:50|463.46|461.26|463.08|460.88|463.46|461.26|462.89|460.69|0
1627048020000|2021-07-23 13:47:00|463.27|461.07|463.08|460.88|463.27|461.07|462.89|460.69|0
1627048030000|2021-07-23 13:47:10|463.27|461.07|463.65|461.45|463.65|461.45|463.27|461.07|0
1627048040000|2021-07-23 13:47:20|463.46|461.26|463.46|461.26|463.46|461.26|463.27|461.07|0
1627048050000|2021-07-23 13:47:30|463.27|461.07|463.46|461.26|463.46|461.26|463.27|461.07|0
1627048060000|2021-07-23 13:47:40|463.65|461.45|464.41|462.21|464.41|462.21|463.65|461.45|0
1627048070000|2021-07-23 13:47:50|464.22|462.02|464.22|462.02|464.22|462.02|464.22|462.02|0
1627048080000|2021-07-23 13:48:00|464.6|462.4|464.98|462.78|464.98|462.78|464.6|462.4|0
1627048090000|2021-07-23 13:48:10|465.17|462.97|464.6|462.4|465.17|462.97|464.6|462.4|0
1627048100000|2021-07-23 13:48:20|464.79|462.59|465.36|463.16|465.36|463.16|464.79|462.59|0
1627048110000|2021-07-23 13:48:30|465.54|463.34|465.35|463.15|465.54|463.34|465.35|463.15|0
1627048120000|2021-07-23 13:48:40|465.54|463.34|465.54|463.34|465.54|463.34|465.54|463.34|0
1627048130000|2021-07-23 13:48:50|465.73|463.53|465.73|463.53|465.73|463.53|465.73|463.53|0
1627048140000|2021-07-23 13:49:00|465.92|463.72|465.92|463.72|466.11|463.91|465.92|463.72|0
1627048150000|2021-07-23 13:49:10|465.73|463.53|465.73|463.53|465.73|463.53|465.54|463.34|0
1627048160000|2021-07-23 13:49:20|465.64|463.44|465.92|463.72|465.92|463.72|465.54|463.34|0
1627048170000|2021-07-23 13:49:30|465.54|463.34|465.17|462.97|465.54|463.34|465.17|462.97|0
1627048180000|2021-07-23 13:49:40|465.16|462.96|464.98|462.78|465.16|462.96|464.98|462.78|0
1627048190000|2021-07-23 13:49:50|465.16|462.96|464.98|462.78|465.16|462.96|464.98|462.78|0
1627048200000|2021-07-23 13:50:00|464.79|462.59|464.6|462.4|464.79|462.59|464.41|462.21|0
1627048210000|2021-07-23 13:50:10|464.22|462.02|463.65|461.45|464.22|462.02|463.65|461.45|0
1627048220000|2021-07-23 13:50:20|463.27|461.07|463.46|461.26|463.65|461.45|463.27|461.07|0
1627048230000|2021-07-23 13:50:30|463.27|461.07|462.89|460.69|463.27|461.07|462.89|460.69|0
1627048240000|2021-07-23 13:50:40|463.27|461.07|463.08|460.88|463.27|461.07|463.08|460.88|0
1627048250000|2021-07-23 13:50:50|463.27|461.07|463.08|460.88|463.27|461.07|463.08|460.88|0
1627048260000|2021-07-23 13:51:00|462.51|460.31|463.08|460.88|463.08|460.88|462.51|460.31|0
1627048270000|2021-07-23 13:51:10|463.27|461.07|463.27|461.07|463.65|461.45|463.27|461.07|0
1627048280000|2021-07-23 13:51:20|463.46|461.26|463.46|461.26|463.65|461.45|463.46|461.26|0
1627048290000|2021-07-23 13:51:30|463.65|461.45|463.65|461.45|463.65|461.45|463.46|461.26|0
1627048300000|2021-07-23 13:51:40|463.46|461.26|463.08|460.88|463.46|461.26|463.08|460.88|0
1627048310000|2021-07-23 13:51:50|462.89|460.69|462.51|460.31|462.89|460.69|462.51|460.31|0
1627048320000|2021-07-23 13:52:00|462.32|460.12|462.51|460.31|462.51|460.31|462.32|460.12|0
1627048330000|2021-07-23 13:52:10|462.32|460.12|462.51|460.31|462.51|460.31|462.32|460.12|0
1627048340000|2021-07-23 13:52:20|462.7|460.5|462.51|460.31|462.7|460.5|462.51|460.31|0
1627048350000|2021-07-23 13:52:30|462.7|460.5|462.7|460.5|462.7|460.5|462.51|460.31|0
1627048360000|2021-07-23 13:52:40|462.89|460.69|462.89|460.69|462.89|460.69|462.89|460.69|0
1627048370000|2021-07-23 13:52:50|463.08|460.88|462.89|460.69|463.08|460.88|462.89|460.69|0
1627048380000|2021-07-23 13:53:00|463.08|460.88|462.89|460.69|463.08|460.88|462.89|460.69|0
1627048390000|2021-07-23 13:53:10|463.08|460.88|463.08|460.88|463.08|460.88|463.08|460.88|0
1627048400000|2021-07-23 13:53:20|462.89|460.69|462.89|460.69|462.89|460.69|462.89|460.69|0
1627048410000|2021-07-23 13:53:30|462.7|460.5|462.51|460.31|462.7|460.5|462.51|460.31|0
1627048420000|2021-07-23 13:53:40|462.32|460.12|462.14|459.94|462.32|460.12|462.14|459.94|0
1627048430000|2021-07-23 13:53:50|462.51|460.31|462.13|459.93|462.51|460.31|462.13|459.93|0
1627048440000|2021-07-23 13:54:00|462.32|460.12|462.32|460.12|462.32|460.12|462.32|460.12|0
1627048450000|2021-07-23 13:54:10|462.13|459.93|462.51|460.31|462.51|460.31|462.13|459.93|0
1627048460000|2021-07-23 13:54:20|462.32|460.12|462.51|460.31|462.51|460.31|462.32|460.12|0
1627048470000|2021-07-23 13:54:30|462.32|460.12|462.51|460.31|462.51|460.31|462.32|460.12|0
1627048480000|2021-07-23 13:54:40|462.32|460.12|462.13|459.93|462.32|460.12|462.13|459.93|0
1627048490000|2021-07-23 13:54:50|462.32|460.12|462.32|460.12|462.32|460.12|462.32|460.12|0
1627048500000|2021-07-23 13:55:00|462.51|460.31|462.51|460.31|462.51|460.31|462.32|460.12|0
1627048510000|2021-07-23 13:55:10|462.7|460.5|462.32|460.12|462.7|460.5|462.32|460.12|0
1627048520000|2021-07-23 13:55:20|462.51|460.31|462.13|459.93|462.51|460.31|462.13|459.93|0
1627048530000|2021-07-23 13:55:30|461.95|459.75|462.51|460.31|462.51|460.31|461.76|459.56|0
1627048540000|2021-07-23 13:55:40|462.7|460.5|462.51|460.31|462.89|460.69|462.51|460.31|0
1627048550000|2021-07-23 13:55:50|462.32|460.12|462.51|460.31|462.51|460.31|462.32|460.12|0
1627048560000|2021-07-23 13:56:00|462.13|459.93|461.94|459.74|462.32|460.12|461.94|459.74|0
1627048570000|2021-07-23 13:56:10|461.76|459.56|461.76|459.56|461.94|459.74|461.76|459.56|0
1627048580000|2021-07-23 13:56:20|461.94|459.74|461.76|459.56|462.13|459.93|461.76|459.56|0
1627048590000|2021-07-23 13:56:30|461.57|459.37|461.57|459.37|461.76|459.56|461.57|459.37|0
1627048600000|2021-07-23 13:56:40|461.38|459.18|460.81|458.61|461.38|459.18|460.81|458.61|0
1627048610000|2021-07-23 13:56:50|460.62|458.42|460.81|458.61|460.81|458.61|460.62|458.42|0
1627048620000|2021-07-23 13:57:00|460.62|458.42|460.81|458.61|460.81|458.61|460.62|458.42|0
1627048630000|2021-07-23 13:57:10|460.62|458.42|460.62|458.42|460.62|458.42|460.43|458.23|0
1627048640000|2021-07-23 13:57:20|460.81|458.61|460.81|458.61|460.81|458.61|460.62|458.42|0
1627048650000|2021-07-23 13:57:30|461|458.8|461|458.8|461.19|458.99|460.81|458.61|0
1627048660000|2021-07-23 13:57:40|460.81|458.61|460.43|458.23|460.81|458.61|460.43|458.23|0
1627048670000|2021-07-23 13:57:50|460.52|458.32|460.43|458.23|460.52|458.32|460.43|458.23|0
1627048680000|2021-07-23 13:58:00|460.24|458.04|460.62|458.42|460.62|458.42|460.24|458.04|0
1627048690000|2021-07-23 13:58:10|460.43|458.23|460.24|458.04|460.43|458.23|460.24|458.04|0
1627048700000|2021-07-23 13:58:20|460.06|457.86|460.06|457.86|460.06|457.86|460.06|457.86|0
1627048710000|2021-07-23 13:58:30|460.24|458.04|460.06|457.86|460.24|458.04|460.06|457.86|0
1627048720000|2021-07-23 13:58:40|459.87|457.67|460.24|458.04|460.24|458.04|459.68|457.48|0
1627048730000|2021-07-23 13:58:50|460.06|457.86|460.06|457.86|460.24|458.04|460.06|457.86|0
1627048740000|2021-07-23 13:59:00|460.24|458.04|460.62|458.42|460.62|458.42|460.24|458.04|0
1627048750000|2021-07-23 13:59:10|460.81|458.61|461.19|458.99|461.19|458.99|460.81|458.61|0
1627048760000|2021-07-23 13:59:20|461|458.8|461.19|458.99|461.19|458.99|461|458.8|0
1627048770000|2021-07-23 13:59:30|461|458.8|461|458.8|461|458.8|460.81|458.61|0
1627048780000|2021-07-23 13:59:40|461.19|458.99|461.19|458.99|461.19|458.99|461.19|458.99|0
1627048790000|2021-07-23 13:59:50|461|458.8|461|458.8|461|458.8|460.81|458.61|0
1627048800000|2021-07-23 14:00:00|461.19|458.99|461.19|458.99|461.19|458.99|461|458.8|0
1627048810000|2021-07-23 14:00:10|461.38|459.18|461.75|459.55|461.75|459.55|461.38|459.18|0
1627048820000|2021-07-23 14:00:20|461.94|459.74|461.94|459.74|461.94|459.74|461.75|459.55|0
1627048830000|2021-07-23 14:00:30|461.75|459.55|461.94|459.74|461.94|459.74|461.75|459.55|0
1627048840000|2021-07-23 14:00:40|462.13|459.93|462.13|459.93|462.13|459.93|461.75|459.55|0
1627048850000|2021-07-23 14:00:50|462.32|460.12|462.32|460.12|462.51|460.31|462.32|460.12|0
1627048860000|2021-07-23 14:01:00|462.51|460.31|462.51|460.31|462.7|460.5|462.51|460.31|0
1627048870000|2021-07-23 14:01:10|462.32|460.12|462.51|460.31|462.51|460.31|462.32|460.12|0
1627048880000|2021-07-23 14:01:20|462.7|460.5|462.32|460.12|462.7|460.5|462.32|460.12|0
1627048890000|2021-07-23 14:01:30|462.51|460.31|462.13|459.93|462.51|460.31|462.13|459.93|0
1627048900000|2021-07-23 14:01:40|461.94|459.74|462.32|460.12|462.32|460.12|461.94|459.74|0
1627048910000|2021-07-23 14:01:50|462.51|460.31|462.32|460.12|462.7|460.5|462.32|460.12|0
1627048920000|2021-07-23 14:02:00|462.7|460.5|462.51|460.31|462.7|460.5|462.51|460.31|0
1627048930000|2021-07-23 14:02:10|462.32|460.12|462.51|460.31|462.51|460.31|462.32|460.12|0
1627048940000|2021-07-23 14:02:20|462.7|460.5|462.51|460.31|462.89|460.69|462.51|460.31|0
1627048950000|2021-07-23 14:02:30|462.32|460.12|462.89|460.69|462.89|460.69|462.32|460.12|0
1627048960000|2021-07-23 14:02:40|463.08|460.88|463.08|460.88|463.08|460.88|463.08|460.88|0
1627048970000|2021-07-23 14:02:50|462.89|460.69|462.89|460.69|462.89|460.69|462.7|460.5|0
1627048980000|2021-07-23 14:03:00|462.7|460.5|463.08|460.88|463.08|460.88|462.7|460.5|0
1627048990000|2021-07-23 14:03:10|462.89|460.69|463.27|461.07|463.27|461.07|462.89|460.69|0
1627049000000|2021-07-23 14:03:20|463.08|460.88|463.08|460.88|463.08|460.88|463.08|460.88|0
1627049010000|2021-07-23 14:03:30|462.89|460.69|462.89|460.69|462.89|460.69|462.89|460.69|0
1627049020000|2021-07-23 14:03:40|462.7|460.5|462.7|460.5|462.7|460.5|462.51|460.31|0
1627049030000|2021-07-23 14:03:50|462.32|460.12|461.75|459.55|462.32|460.12|461.75|459.55|0
1627049040000|2021-07-23 14:04:00|462.13|459.93|462.7|460.5|462.7|460.5|462.13|459.93|0
1627049050000|2021-07-23 14:04:10|462.89|460.69|463.26|461.06|463.26|461.06|462.89|460.69|0
1627049060000|2021-07-23 14:04:20|463.08|460.88|463.08|460.88|463.08|460.88|463.08|460.88|0
1627049070000|2021-07-23 14:04:30|462.89|460.69|463.08|460.88|463.26|461.06|462.89|460.69|0
1627049080000|2021-07-23 14:04:40|463.26|461.06|463.08|460.88|463.26|461.06|462.89|460.69|0
1627049090000|2021-07-23 14:04:50|462.89|460.69|463.08|460.88|463.08|460.88|462.89|460.69|0
1627049100000|2021-07-23 14:05:00|462.89|460.69|462.7|460.5|463.08|460.88|462.7|460.5|0
1627049110000|2021-07-23 14:05:10|462.51|460.31|462.7|460.5|462.7|460.5|462.51|460.31|0
1627049120000|2021-07-23 14:05:20|462.32|460.12|462.89|460.69|462.89|460.69|462.32|460.12|0
1627049130000|2021-07-23 14:05:30|463.08|460.88|463.08|460.88|463.08|460.88|463.08|460.88|0
1627049140000|2021-07-23 14:05:40|463.26|461.06|463.26|461.06|463.26|461.06|463.17|460.97|0
1627049150000|2021-07-23 14:05:50|463.07|460.87|463.45|461.25|463.45|461.25|463.07|460.87|0
1627049160000|2021-07-23 14:06:00|463.64|461.44|463.26|461.06|463.64|461.44|463.26|461.06|0
1627049170000|2021-07-23 14:06:10|463.45|461.25|463.83|461.63|463.83|461.63|463.45|461.25|0
1627049180000|2021-07-23 14:06:20|463.64|461.44|464.02|461.82|464.02|461.82|463.64|461.44|0
1627049190000|2021-07-23 14:06:30|463.83|461.63|463.83|461.63|463.83|461.63|463.73|461.53|0
1627049200000|2021-07-23 14:06:40|464.02|461.82|464.02|461.82|464.02|461.82|464.02|461.82|0
1627049210000|2021-07-23 14:06:50|464.21|462.01|464.02|461.82|464.21|462.01|464.02|461.82|0
1627049220000|2021-07-23 14:07:00|464.21|462.01|463.83|461.63|464.21|462.01|463.83|461.63|0
1627049230000|2021-07-23 14:07:10|464.02|461.82|464.02|461.82|464.02|461.82|464.02|461.82|0
1627049240000|2021-07-23 14:07:20|463.83|461.63|463.45|461.25|463.83|461.63|463.45|461.25|0
1627049250000|2021-07-23 14:07:30|463.83|461.63|463.83|461.63|463.83|461.63|463.83|461.63|0
1627049260000|2021-07-23 14:07:40|463.64|461.44|463.83|461.63|463.83|461.63|463.64|461.44|0
1627049270000|2021-07-23 14:07:50|463.64|461.44|463.64|461.44|463.83|461.63|463.64|461.44|0
1627049280000|2021-07-23 14:08:00|463.83|461.63|463.83|461.63|463.83|461.63|463.45|461.25|0
1627049290000|2021-07-23 14:08:10|464.02|461.82|463.83|461.63|464.02|461.82|463.83|461.63|0
1627049300000|2021-07-23 14:08:20|463.64|461.44|463.64|461.44|463.64|461.44|463.64|461.44|0
1627049310000|2021-07-23 14:08:30|463.83|461.63|463.45|461.25|463.83|461.63|463.45|461.25|0
1627049320000|2021-07-23 14:08:40|463.64|461.44|463.64|461.44|463.64|461.44|463.45|461.25|0
1627049330000|2021-07-23 14:08:50|463.45|461.25|463.64|461.44|463.64|461.44|463.45|461.25|0
1627049340000|2021-07-23 14:09:00|463.83|461.63|463.54|461.34|463.83|461.63|463.45|461.25|0
1627049350000|2021-07-23 14:09:10|463.26|461.06|463.26|461.06|463.45|461.25|463.26|461.06|0
1627049360000|2021-07-23 14:09:20|463.45|461.25|463.26|461.06|463.45|461.25|463.26|461.06|0
1627049370000|2021-07-23 14:09:30|463.45|461.25|463.54|461.34|463.54|461.34|463.45|461.25|0
1627049380000|2021-07-23 14:09:40|463.64|461.44|463.54|461.34|463.64|461.44|463.45|461.25|0
1627049390000|2021-07-23 14:09:50|463.64|461.44|464.02|461.82|464.02|461.82|463.64|461.44|0
1627049400000|2021-07-23 14:10:00|464.21|462.01|464.21|462.01|464.21|462.01|464.21|462.01|0
1627049410000|2021-07-23 14:10:10|464.4|462.2|464.4|462.2|464.4|462.2|464.4|462.2|0
1627049420000|2021-07-23 14:10:20|464.21|462.01|464.02|461.82|464.21|462.01|464.02|461.82|0
1627049430000|2021-07-23 14:10:30|464.21|462.01|464.21|462.01|464.4|462.2|464.21|462.01|0
1627049440000|2021-07-23 14:10:40|464.4|462.2|464.59|462.39|464.59|462.39|464.4|462.2|0
1627049450000|2021-07-23 14:10:50|464.4|462.2|464.4|462.2|464.59|462.39|464.4|462.2|0
1627049460000|2021-07-23 14:11:00|464.21|462.01|464.49|462.29|464.59|462.39|464.21|462.01|0
1627049470000|2021-07-23 14:11:10|464.4|462.2|464.21|462.01|464.4|462.2|464.21|462.01|0
1627049480000|2021-07-23 14:11:20|464.02|461.82|464.02|461.82|464.21|462.01|464.02|461.82|0
1627049490000|2021-07-23 14:11:30|464.11|461.91|463.83|461.63|464.11|461.91|463.83|461.63|0
1627049500000|2021-07-23 14:11:40|464.02|461.82|464.02|461.82|464.02|461.82|463.92|461.72|0
1627049510000|2021-07-23 14:11:50|463.92|461.72|463.83|461.63|463.92|461.72|463.83|461.63|0
1627049520000|2021-07-23 14:12:00|463.64|461.44|463.83|461.63|463.83|461.63|463.64|461.44|0
1627049530000|2021-07-23 14:12:10|464.02|461.82|464.21|462.01|464.21|462.01|463.83|461.63|0
1627049540000|2021-07-23 14:12:20|464.02|461.82|463.83|461.63|464.02|461.82|463.83|461.63|0
1627049550000|2021-07-23 14:12:30|463.64|461.44|463.64|461.44|463.64|461.44|463.64|461.44|0
1627049560000|2021-07-23 14:12:40|463.45|461.25|463.64|461.44|463.64|461.44|463.45|461.25|0
1627049570000|2021-07-23 14:12:50|463.45|461.25|463.64|461.44|463.64|461.44|463.45|461.25|0
1627049580000|2021-07-23 14:13:00|463.54|461.34|463.45|461.25|463.54|461.34|463.45|461.25|0
1627049590000|2021-07-23 14:13:10|463.26|461.06|463.45|461.25|463.45|461.25|463.26|461.06|0
1627049600000|2021-07-23 14:13:20|463.64|461.44|463.64|461.44|463.64|461.44|463.45|461.25|0
1627049610000|2021-07-23 14:13:30|463.45|461.25|463.07|460.87|463.45|461.25|463.07|460.87|0
1627049620000|2021-07-23 14:13:40|463.26|461.06|462.69|460.49|463.26|461.06|462.69|460.49|0
1627049630000|2021-07-23 14:13:50|462.88|460.68|463.07|460.87|463.07|460.87|462.88|460.68|0
1627049640000|2021-07-23 14:14:00|463.45|461.25|463.45|461.25|463.64|461.44|463.45|461.25|0
1627049650000|2021-07-23 14:14:10|463.64|461.44|463.45|461.25|463.64|461.44|463.45|461.25|0
1627049660000|2021-07-23 14:14:20|463.64|461.44|463.64|461.44|463.64|461.44|463.64|461.44|0
1627049670000|2021-07-23 14:14:30|463.83|461.63|463.83|461.63|463.83|461.63|463.83|461.63|0
1627049680000|2021-07-23 14:14:40|464.02|461.82|463.83|461.63|464.02|461.82|463.83|461.63|0
1627049690000|2021-07-23 14:14:50|464.02|461.82|464.02|461.82|464.02|461.82|464.02|461.82|0
1627049700000|2021-07-23 14:15:00|464.21|462.01|464.4|462.2|464.4|462.2|464.21|462.01|0
1627049710000|2021-07-23 14:15:10|464.77|462.57|465.15|462.95|465.15|462.95|464.77|462.57|0
1627049720000|2021-07-23 14:15:20|464.96|462.76|464.77|462.57|464.96|462.76|464.77|462.57|0
1627049730000|2021-07-23 14:15:30|464.96|462.76|464.77|462.57|464.96|462.76|464.77|462.57|0
1627049740000|2021-07-23 14:15:40|465.15|462.95|464.96|462.76|465.15|462.95|464.77|462.57|0
1627049750000|2021-07-23 14:15:50|465.15|462.95|465.05|462.85|465.15|462.95|464.96|462.76|0
1627049760000|2021-07-23 14:16:00|465.15|462.95|465.15|462.95|465.15|462.95|465.15|462.95|0
1627049770000|2021-07-23 14:16:10|465.34|463.14|465.34|463.14|465.34|463.14|465.34|463.14|0
1627049800000|2021-07-23 14:16:40|465.53|463.33|465.43|463.23|465.53|463.33|465.34|463.14|0
1627049810000|2021-07-23 14:16:50|465.53|463.33|464.02|461.82|465.53|463.33|464.02|461.82|0
1627049820000|2021-07-23 14:17:00|464.39|462.19|464.96|462.76|464.96|462.76|464.39|462.19|0
1627049830000|2021-07-23 14:17:10|465.15|462.95|465.15|462.95|465.15|462.95|465.05|462.85|0
1627049840000|2021-07-23 14:17:20|465.34|463.14|465.34|463.14|465.34|463.14|465.34|463.14|0
1627049860000|2021-07-23 14:17:40|465.15|462.95|465.15|462.95|465.15|462.95|464.96|462.76|0
1627049870000|2021-07-23 14:17:50|464.96|462.76|465.15|462.95|465.34|463.14|464.96|462.76|0
1627049880000|2021-07-23 14:18:00|465.34|463.14|465.34|463.14|465.53|463.33|465.34|463.14|0
1627049890000|2021-07-23 14:18:10|465.15|462.95|464.86|462.66|465.15|462.95|464.77|462.57|0
1627049900000|2021-07-23 14:18:20|464.77|462.57|464.58|462.38|464.77|462.57|464.58|462.38|0
1627049910000|2021-07-23 14:18:30|464.77|462.57|464.2|462|464.77|462.57|464.2|462|0
1627049920000|2021-07-23 14:18:40|464.02|461.82|463.92|461.72|464.02|461.82|463.92|461.72|0
1627049930000|2021-07-23 14:18:50|463.83|461.63|463.83|461.63|464.02|461.82|463.83|461.63|0
1627049940000|2021-07-23 14:19:00|463.92|461.72|464.02|461.82|464.02|461.82|463.92|461.72|0
1627049950000|2021-07-23 14:19:10|464.2|462|464.02|461.82|464.2|462|464.02|461.82|0
1627049960000|2021-07-23 14:19:20|463.83|461.63|464.01|461.81|464.01|461.81|463.83|461.63|0
1627049970000|2021-07-23 14:19:30|463.83|461.63|463.83|461.63|463.83|461.63|463.83|461.63|0
1627049980000|2021-07-23 14:19:40|464.01|461.81|463.83|461.63|464.01|461.81|463.83|461.63|0
1627049990000|2021-07-23 14:19:50|464.01|461.81|464.01|461.81|464.2|462|464.01|461.81|0
1627050000000|2021-07-23 14:20:00|464.11|461.91|463.64|461.44|464.11|461.91|463.64|461.44|0
1627050010000|2021-07-23 14:20:10|463.83|461.63|463.83|461.63|463.83|461.63|463.83|461.63|0
1627050020000|2021-07-23 14:20:20|464.01|461.81|464.39|462.19|464.39|462.19|464.01|461.81|0
1627050040000|2021-07-23 14:20:40|464.58|462.38|464.58|462.38|464.58|462.38|464.58|462.38|0
1627050050000|2021-07-23 14:20:50|464.77|462.57|464.77|462.57|464.77|462.57|464.67|462.47|0
1627050060000|2021-07-23 14:21:00|464.67|462.47|464.77|462.57|464.77|462.57|464.67|462.47|0
1627050070000|2021-07-23 14:21:10|464.58|462.38|464.58|462.38|464.58|462.38|464.48|462.28|0
1627050080000|2021-07-23 14:21:20|464.39|462.19|464.01|461.81|464.39|462.19|464.01|461.81|0
1627050090000|2021-07-23 14:21:30|464.2|462|464.01|461.81|464.2|462|464.01|461.81|0
1627050110000|2021-07-23 14:21:50|463.82|461.62|463.82|461.62|463.82|461.62|463.64|461.44|0
1627050120000|2021-07-23 14:22:00|463.45|461.25|464.01|461.81|464.01|461.81|463.45|461.25|0
1627050130000|2021-07-23 14:22:10|464.2|462|464.39|462.19|464.39|462.19|464.01|461.81|0
1627050140000|2021-07-23 14:22:20|464.58|462.38|464.2|462|464.58|462.38|464.2|462|0
1627050170000|2021-07-23 14:22:50|464.39|462.19|464.39|462.19|464.39|462.19|464.39|462.19|0
1627050180000|2021-07-23 14:23:00|464.01|461.81|464.01|461.81|464.01|461.81|463.82|461.62|0
1627050190000|2021-07-23 14:23:10|464.2|462|464.39|462.19|464.39|462.19|464.2|462|0
1627050200000|2021-07-23 14:23:20|464.48|462.28|464.39|462.19|464.48|462.28|464.39|462.19|0
1627050210000|2021-07-23 14:23:30|464.2|462|464.2|462|464.2|462|464.2|462|0
1627050220000|2021-07-23 14:23:40|464.39|462.19|464.39|462.19|464.39|462.19|464.39|462.19|0
1627050230000|2021-07-23 14:23:50|464.29|462.09|464.2|462|464.39|462.19|464.2|462|0
1627050240000|2021-07-23 14:24:00|464.01|461.81|464.2|462|464.2|462|464.01|461.81|0
1627050250000|2021-07-23 14:24:10|464.01|461.81|463.82|461.62|464.01|461.81|463.82|461.62|0
1627050260000|2021-07-23 14:24:20|464.01|461.81|464.01|461.81|464.01|461.81|463.82|461.62|0
1627050270000|2021-07-23 14:24:30|464.2|462|464.2|462|464.2|462|464.01|461.81|0
1627050280000|2021-07-23 14:24:40|464.01|461.81|464.01|461.81|464.01|461.81|464.01|461.81|0
1627050290000|2021-07-23 14:24:50|463.82|461.62|463.82|461.62|463.82|461.62|463.82|461.62|0
1627050300000|2021-07-23 14:25:00|464.01|461.81|463.82|461.62|464.01|461.81|463.82|461.62|0
1627050310000|2021-07-23 14:25:10|464.01|461.81|464.2|462|464.2|462|464.01|461.81|0
1627050340000|2021-07-23 14:25:40|464.39|462.19|464.39|462.19|464.39|462.19|464.39|462.19|0
1627050350000|2021-07-23 14:25:50|464.2|462|464.2|462|464.2|462|464.2|462|0
1627050360000|2021-07-23 14:26:00|464.39|462.19|464.01|461.81|464.39|462.19|464.01|461.81|0
1627050370000|2021-07-23 14:26:10|463.82|461.62|463.82|461.62|464.01|461.81|463.82|461.62|0
1627050390000|2021-07-23 14:26:30|464.01|461.81|463.82|461.62|464.01|461.81|463.82|461.62|0
1627050400000|2021-07-23 14:26:40|464.01|461.81|464.01|461.81|464.01|461.81|463.82|461.62|0
1627050420000|2021-07-23 14:27:00|464.2|462|464.01|461.81|464.2|462|464.01|461.81|0
1627050440000|2021-07-23 14:27:20|464.2|462|464.01|461.81|464.2|462|464.01|461.81|0
1627050450000|2021-07-23 14:27:30|464.2|462|464.2|462|464.39|462.19|464.2|462|0
1627050460000|2021-07-23 14:27:40|464.01|461.81|464.2|462|464.2|462|464.01|461.81|0
1627050470000|2021-07-23 14:27:50|464.39|462.19|464.2|462|464.39|462.19|464.2|462|0
1627050480000|2021-07-23 14:28:00|464.39|462.19|464.39|462.19|464.39|462.19|464.2|462|0
1627050490000|2021-07-23 14:28:10|464.58|462.38|464.58|462.38|464.58|462.38|464.58|462.38|0
1627050500000|2021-07-23 14:28:20|464.77|462.57|464.96|462.76|464.96|462.76|464.77|462.57|0
1627050510000|2021-07-23 14:28:30|465.15|462.95|465.15|462.95|465.34|463.14|465.15|462.95|0
1627050520000|2021-07-23 14:28:40|465.34|463.14|465.34|463.14|465.34|463.14|465.34|463.14|0
1627050530000|2021-07-23 14:28:50|465.24|463.04|464.96|462.76|465.24|463.04|464.96|462.76|0
1627050540000|2021-07-23 14:29:00|465.15|462.95|465.15|462.95|465.15|462.95|464.96|462.76|0
1627050550000|2021-07-23 14:29:10|465.34|463.14|465.34|463.14|465.34|463.14|465.15|462.95|0
1627050560000|2021-07-23 14:29:20|465.15|462.95|465.53|463.33|465.53|463.33|465.15|462.95|0
1627050570000|2021-07-23 14:29:30|465.34|463.14|465.53|463.33|465.53|463.33|465.34|463.14|0
1627050580000|2021-07-23 14:29:40|465.34|463.14|465.34|463.14|465.34|463.14|465.34|463.14|0
1627050590000|2021-07-23 14:29:50|465.53|463.33|465.34|463.14|465.53|463.33|465.34|463.14|0
1627050600000|2021-07-23 14:30:00|465.53|463.33|465.53|463.33|465.53|463.33|465.53|463.33|0
1627050610000|2021-07-23 14:30:10|465.43|463.23|465.34|463.14|465.43|463.23|465.34|463.14|0
1627050620000|2021-07-23 14:30:20|465.15|462.95|465.34|463.14|465.34|463.14|465.15|462.95|0
1627050630000|2021-07-23 14:30:30|465.53|463.33|465.53|463.33|465.53|463.33|465.53|463.33|0
1627050640000|2021-07-23 14:30:40|465.34|463.14|465.34|463.14|465.34|463.14|465.34|463.14|0
1627050650000|2021-07-23 14:30:50|465.53|463.33|465.53|463.33|465.53|463.33|465.53|463.33|0
1627050660000|2021-07-23 14:31:00|465.34|463.14|465.34|463.14|465.53|463.33|465.34|463.14|0
1627050670000|2021-07-23 14:31:10|465.15|462.95|465.15|462.95|465.15|462.95|465.15|462.95|0
1627050680000|2021-07-23 14:31:20|465.34|463.14|465.34|463.14|465.34|463.14|465.15|462.95|0
1627050690000|2021-07-23 14:31:30|465.53|463.33|465.71|463.51|465.71|463.51|465.53|463.33|0
1627050700000|2021-07-23 14:31:40|465.9|463.7|465.9|463.7|465.9|463.7|465.71|463.51|0
1627050710000|2021-07-23 14:31:50|465.81|463.61|465.71|463.51|465.9|463.7|465.71|463.51|0
1627050720000|2021-07-23 14:32:00|465.52|463.32|465.9|463.7|465.9|463.7|465.52|463.32|0
1627050730000|2021-07-23 14:32:10|465.71|463.51|465.9|463.7|465.9|463.7|465.71|463.51|0
1627050740000|2021-07-23 14:32:20|465.71|463.51|465.52|463.32|465.71|463.51|465.52|463.32|0
1627050750000|2021-07-23 14:32:30|465.71|463.51|465.9|463.7|465.9|463.7|465.71|463.51|0
1627050760000|2021-07-23 14:32:40|465.71|463.51|465.9|463.7|465.9|463.7|465.71|463.51|0
1627050790000|2021-07-23 14:33:10|465.71|463.51|465.9|463.7|465.9|463.7|465.71|463.51|0
1627050800000|2021-07-23 14:33:20|465.71|463.51|465.9|463.7|465.9|463.7|465.71|463.51|0
1627050810000|2021-07-23 14:33:30|465.71|463.51|465.9|463.7|465.9|463.7|465.71|463.51|0
1627050820000|2021-07-23 14:33:40|465.71|463.51|465.33|463.13|465.71|463.51|465.33|463.13|0
1627050830000|2021-07-23 14:33:50|465.71|463.51|465.52|463.32|465.71|463.51|465.52|463.32|0
1627050840000|2021-07-23 14:34:00|465.33|463.13|465.14|462.94|465.33|463.13|465.14|462.94|0
1627050850000|2021-07-23 14:34:10|464.96|462.76|464.77|462.57|464.96|462.76|464.77|462.57|0
1627050860000|2021-07-23 14:34:20|464.58|462.38|464.58|462.38|464.96|462.76|464.58|462.38|0
1627050870000|2021-07-23 14:34:30|464.39|462.19|464.58|462.38|464.58|462.38|464.39|462.19|0
1627050880000|2021-07-23 14:34:40|464.77|462.57|464.77|462.57|464.77|462.57|464.77|462.57|0
1627050890000|2021-07-23 14:34:50|464.96|462.76|465.14|462.94|465.14|462.94|464.96|462.76|0
1627050900000|2021-07-23 14:35:00|465.33|463.13|465.14|462.94|465.33|463.13|465.14|462.94|0
1627050910000|2021-07-23 14:35:10|465.33|463.13|465.52|463.32|465.52|463.32|465.33|463.13|0
1627050930000|2021-07-23 14:35:30|465.71|463.51|465.9|463.7|465.9|463.7|465.52|463.32|0
1627050940000|2021-07-23 14:35:40|466.09|463.89|466.47|464.27|466.47|464.27|466.09|463.89|0
1627050950000|2021-07-23 14:35:50|466.28|464.08|466.47|464.27|466.47|464.27|466.28|464.08|0
1627050960000|2021-07-23 14:36:00|466.66|464.46|466.47|464.27|466.66|464.46|466.28|464.08|0
1627050970000|2021-07-23 14:36:10|466.66|464.46|466.66|464.46|466.66|464.46|466.66|464.46|0
1627050980000|2021-07-23 14:36:20|466.47|464.27|466.85|464.65|466.85|464.65|466.47|464.27|0
1627051000000|2021-07-23 14:36:40|467.04|464.84|467.04|464.84|467.04|464.84|467.04|464.84|0
1627051010000|2021-07-23 14:36:50|467.23|465.03|467.23|465.03|467.23|465.03|467.23|465.03|0
1627051020000|2021-07-23 14:37:00|467.04|464.84|467.42|465.22|467.42|465.22|467.04|464.84|0
1627051030000|2021-07-23 14:37:10|467.23|465.03|467.42|465.22|467.42|465.22|467.23|465.03|0
1627051040000|2021-07-23 14:37:20|467.23|465.03|467.23|465.03|467.23|465.03|467.23|465.03|0
1627051050000|2021-07-23 14:37:30|467.42|465.22|467.23|465.03|467.42|465.22|467.23|465.03|0
1627051060000|2021-07-23 14:37:40|467.42|465.22|467.61|465.41|467.61|465.41|467.42|465.22|0
1627051080000|2021-07-23 14:38:00|467.8|465.6|468.18|465.98|468.18|465.98|467.8|465.6|0
1627051090000|2021-07-23 14:38:10|468.56|466.36|468.56|466.36|468.56|466.36|468.56|466.36|0
1627051100000|2021-07-23 14:38:20|468.37|466.17|468.37|466.17|468.37|466.17|468.18|465.98|0
1627051110000|2021-07-23 14:38:30|468.56|466.36|468.37|466.17|468.56|466.36|468.37|466.17|0
1627051120000|2021-07-23 14:38:40|468.56|466.36|469.13|466.93|469.13|466.93|468.56|466.36|0
1627051130000|2021-07-23 14:38:50|469.32|467.12|469.13|466.93|469.32|467.12|469.13|466.93|0
1627051140000|2021-07-23 14:39:00|469.32|467.12|469.32|467.12|469.32|467.12|469.32|467.12|0
1627051150000|2021-07-23 14:39:10|469.13|466.93|468.75|466.55|469.13|466.93|468.75|466.55|0
1627051160000|2021-07-23 14:39:20|468.56|466.36|468.56|466.36|468.56|466.36|468.56|466.36|0
1627051170000|2021-07-23 14:39:30|468.37|466.17|467.42|465.22|468.56|466.36|467.42|465.22|0
1627051180000|2021-07-23 14:39:40|467.8|465.6|467.99|465.79|467.99|465.79|467.61|465.41|0
1627051190000|2021-07-23 14:39:50|467.8|465.6|467.42|465.22|467.8|465.6|467.42|465.22|0
1627051200000|2021-07-23 14:40:00|467.23|465.03|467.8|465.6|467.8|465.6|467.23|465.03|0
1627051210000|2021-07-23 14:40:10|467.61|465.41|468.37|466.17|468.37|466.17|467.61|465.41|0
1627051220000|2021-07-23 14:40:20|468.18|465.98|468.18|465.98|468.18|465.98|467.99|465.79|0
1627051230000|2021-07-23 14:40:30|468.37|466.17|468.56|466.36|468.56|466.36|468.37|466.17|0
1627051240000|2021-07-23 14:40:40|468.75|466.55|468.75|466.55|468.75|466.55|468.56|466.36|0
1627051250000|2021-07-23 14:40:50|468.94|466.74|468.75|466.55|468.94|466.74|468.56|466.36|0
1627051270000|2021-07-23 14:41:10|468.56|466.36|468.56|466.36|468.75|466.55|468.56|466.36|0
1627051280000|2021-07-23 14:41:20|468.75|466.55|468.75|466.55|468.75|466.55|468.75|466.55|0
1627051290000|2021-07-23 14:41:30|468.94|466.74|468.75|466.55|468.94|466.74|468.75|466.55|0
1627051300000|2021-07-23 14:41:40|468.56|466.36|468.75|466.55|468.75|466.55|468.56|466.36|0
1627051340000|2021-07-23 14:42:20|468.56|466.36|468.75|466.55|468.75|466.55|468.56|466.36|0
1627051350000|2021-07-23 14:42:30|468.94|466.74|468.94|466.74|468.94|466.74|468.94|466.74|0
1627051360000|2021-07-23 14:42:40|469.13|466.93|469.13|466.93|469.13|466.93|469.13|466.93|0
1627051370000|2021-07-23 14:42:50|468.94|466.74|468.75|466.55|468.94|466.74|468.75|466.55|0
1627051380000|2021-07-23 14:43:00|468.94|466.74|468.75|466.55|468.94|466.74|468.75|466.55|0
1627051390000|2021-07-23 14:43:10|468.56|466.36|468.75|466.55|468.75|466.55|468.56|466.36|0
1627051400000|2021-07-23 14:43:20|468.94|466.74|468.75|466.55|468.94|466.74|468.75|466.55|0
1627051410000|2021-07-23 14:43:30|468.56|466.36|468.56|466.36|468.56|466.36|468.56|466.36|0
1627051430000|2021-07-23 14:43:50|468.75|466.55|468.75|466.55|468.75|466.55|468.75|466.55|0
1627051440000|2021-07-23 14:44:00|468.94|466.74|468.75|466.55|468.94|466.74|468.75|466.55|0
1627051460000|2021-07-23 14:44:20|468.56|466.36|468.56|466.36|468.56|466.36|468.56|466.36|0
1627051470000|2021-07-23 14:44:30|468.75|466.55|468.56|466.36|468.75|466.55|468.56|466.36|0
1627051480000|2021-07-23 14:44:40|468.37|466.17|468.37|466.17|468.37|466.17|468.37|466.17|0
1627051490000|2021-07-23 14:44:50|468.56|466.36|468.37|466.17|468.56|466.36|468.37|466.17|0
1627051500000|2021-07-23 14:45:00|468.56|466.36|468.56|466.36|468.75|466.55|468.56|466.36|0
1627051510000|2021-07-23 14:45:10|468.75|466.55|468.37|466.17|468.75|466.55|468.37|466.17|0
1627051520000|2021-07-23 14:45:20|468.56|466.36|468.37|466.17|468.56|466.36|468.37|466.17|0
1627051530000|2021-07-23 14:45:30|468.18|465.98|468.37|466.17|468.37|466.17|468.08|465.88|0
1627051540000|2021-07-23 14:45:40|467.99|465.79|468.18|465.98|468.18|465.98|467.99|465.79|0
1627051550000|2021-07-23 14:45:50|468.37|466.17|468.37|466.17|468.37|466.17|468.37|466.17|0
1627051560000|2021-07-23 14:46:00|468.18|465.98|467.99|465.79|468.18|465.98|467.99|465.79|0
1627051570000|2021-07-23 14:46:10|468.18|465.98|467.8|465.6|468.18|465.98|467.8|465.6|0
1627051580000|2021-07-23 14:46:20|467.99|465.79|467.61|465.41|467.99|465.79|467.61|465.41|0
1627051590000|2021-07-23 14:46:30|467.8|465.6|467.61|465.41|467.8|465.6|467.61|465.41|0
1627051610000|2021-07-23 14:46:50|467.8|465.6|467.8|465.6|467.8|465.6|467.61|465.41|0
1627051620000|2021-07-23 14:47:00|467.99|465.79|467.99|465.79|467.99|465.79|467.99|465.79|0
1627051630000|2021-07-23 14:47:10|467.8|465.6|467.99|465.79|467.99|465.79|467.8|465.6|0
1627051640000|2021-07-23 14:47:20|467.8|465.6|467.8|465.6|467.8|465.6|467.61|465.41|0
1627051650000|2021-07-23 14:47:30|467.99|465.79|467.8|465.6|467.99|465.79|467.8|465.6|0
1627051660000|2021-07-23 14:47:40|467.99|465.79|467.99|465.79|467.99|465.79|467.99|465.79|0
1627051670000|2021-07-23 14:47:50|467.98|465.78|468.36|466.16|468.36|466.16|467.98|465.78|0
1627051680000|2021-07-23 14:48:00|468.56|466.36|468.36|466.16|468.56|466.36|468.36|466.16|0
1627051700000|2021-07-23 14:48:20|468.17|465.97|468.17|465.97|468.17|465.97|468.17|465.97|0
1627051710000|2021-07-23 14:48:30|468.36|466.16|468.36|466.16|468.36|466.16|468.36|466.16|0
1627051720000|2021-07-23 14:48:40|468.55|466.35|468.55|466.35|468.55|466.35|468.55|466.35|0
1627051730000|2021-07-23 14:48:50|468.36|466.16|468.93|466.73|468.93|466.73|468.36|466.16|0
1627051740000|2021-07-23 14:49:00|469.13|466.93|468.93|466.73|469.13|466.93|468.93|466.73|0
1627051750000|2021-07-23 14:49:10|468.74|466.54|468.93|466.73|468.93|466.73|468.74|466.54|0
1627051760000|2021-07-23 14:49:20|468.74|466.54|468.74|466.54|468.74|466.54|468.74|466.54|0
1627051770000|2021-07-23 14:49:30|468.93|466.73|469.12|466.92|469.12|466.92|468.93|466.73|0
1627051810000|2021-07-23 14:50:10|468.74|466.54|469.12|466.92|469.12|466.92|468.74|466.54|0
1627051820000|2021-07-23 14:50:20|469.31|467.11|469.5|467.3|469.5|467.3|469.31|467.11|0
1627051830000|2021-07-23 14:50:30|469.31|467.11|469.89|467.69|469.89|467.69|469.31|467.11|0
1627051840000|2021-07-23 14:50:40|470.08|467.88|470.08|467.88|470.27|468.07|470.08|467.88|0
1627051850000|2021-07-23 14:50:50|470.27|468.07|469.89|467.69|470.27|468.07|469.89|467.69|0
1627051860000|2021-07-23 14:51:00|470.27|468.07|469.89|467.69|470.27|468.07|469.89|467.69|0
1627051870000|2021-07-23 14:51:10|469.69|467.49|469.5|467.3|469.69|467.49|469.5|467.3|0
1627051900000|2021-07-23 14:51:40|469.69|467.49|469.69|467.49|469.69|467.49|469.69|467.49|0
1627051910000|2021-07-23 14:51:50|469.88|467.68|469.88|467.68|469.88|467.68|469.88|467.68|0
1627051920000|2021-07-23 14:52:00|470.07|467.87|469.88|467.68|470.07|467.87|469.88|467.68|0
1627051930000|2021-07-23 14:52:10|470.07|467.87|470.07|467.87|470.07|467.87|470.07|467.87|0
1627051940000|2021-07-23 14:52:20|469.88|467.68|470.07|467.87|470.07|467.87|469.88|467.68|0
1627051950000|2021-07-23 14:52:30|469.88|467.68|470.27|468.07|470.27|468.07|469.88|467.68|0
1627051960000|2021-07-23 14:52:40|470.26|468.06|470.26|468.06|470.26|468.06|470.26|468.06|0
1627051970000|2021-07-23 14:52:50|470.46|468.26|470.84|468.64|470.84|468.64|470.46|468.26|0
1627051980000|2021-07-23 14:53:00|470.65|468.45|470.65|468.45|470.65|468.45|470.65|468.45|0
1627051990000|2021-07-23 14:53:10|470.84|468.64|471.03|468.83|471.03|468.83|470.84|468.64|0
1627052020000|2021-07-23 14:53:40|471.22|469.02|471.22|469.02|471.41|469.21|471.22|469.02|0
1627052030000|2021-07-23 14:53:50|471.03|468.83|471.03|468.83|471.03|468.83|471.03|468.83|0
1627052050000|2021-07-23 14:54:10|471.22|469.02|471.6|469.4|471.6|469.4|471.22|469.02|0
1627052060000|2021-07-23 14:54:20|471.41|469.21|471.41|469.21|471.41|469.21|471.41|469.21|0
1627052070000|2021-07-23 14:54:30|471.6|469.4|471.6|469.4|471.6|469.4|471.6|469.4|0
1627052080000|2021-07-23 14:54:40|471.41|469.21|471.41|469.21|471.41|469.21|471.41|469.21|0
1627052090000|2021-07-23 14:54:50|471.22|469.02|471.22|469.02|471.22|469.02|471.22|469.02|0
1627052100000|2021-07-23 14:55:00|471.03|468.83|471.22|469.02|471.6|469.4|471.03|468.83|0
1627052110000|2021-07-23 14:55:10|471.41|469.21|471.22|469.02|471.41|469.21|471.22|469.02|0
1627052120000|2021-07-23 14:55:20|471.41|469.21|471.22|469.02|471.41|469.21|471.22|469.02|0
1627052140000|2021-07-23 14:55:40|471.41|469.21|471.22|469.02|471.41|469.21|471.22|469.02|0
1627052150000|2021-07-23 14:55:50|471.41|469.21|471.41|469.21|471.41|469.21|471.22|469.02|0
1627052160000|2021-07-23 14:56:00|471.22|469.02|471.41|469.21|471.41|469.21|471.22|469.02|0
1627052170000|2021-07-23 14:56:10|471.22|469.02|471.41|469.21|471.41|469.21|471.22|469.02|0
1627052180000|2021-07-23 14:56:20|471.6|469.4|471.41|469.21|471.6|469.4|471.41|469.21|0
1627052190000|2021-07-23 14:56:30|471.6|469.4|471.6|469.4|471.6|469.4|471.6|469.4|0
1627052220000|2021-07-23 14:57:00|471.41|469.21|471.6|469.4|471.6|469.4|471.41|469.21|0
1627052250000|2021-07-23 14:57:30|471.41|469.21|471.41|469.21|471.41|469.21|471.41|469.21|0
1627052280000|2021-07-23 14:58:00|471.21|469.01|471.02|468.82|471.21|469.01|471.02|468.82|0
1627052290000|2021-07-23 14:58:10|471.21|469.01|471.21|469.01|471.21|469.01|471.21|469.01|0
1627052300000|2021-07-23 14:58:20|471.02|468.82|471.21|469.01|471.21|469.01|471.02|468.82|0
1627052310000|2021-07-23 14:58:30|471.41|469.21|471.41|469.21|471.41|469.21|471.21|469.01|0
1627052320000|2021-07-23 14:58:40|471.21|469.01|471.21|469.01|471.21|469.01|471.21|469.01|0
1627052330000|2021-07-23 14:58:50|471.41|469.21|471.4|469.2|471.41|469.21|471.4|469.2|0
1627052340000|2021-07-23 14:59:00|471.21|469.01|471.21|469.01|471.21|469.01|471.02|468.82|0
1627052350000|2021-07-23 14:59:10|471.02|468.82|471.02|468.82|471.02|468.82|471.02|468.82|0
1627052390000|2021-07-23 14:59:50|470.83|468.63|471.21|469.01|471.21|469.01|470.83|468.63|0
1627052400000|2021-07-23 15:00:00|471.6|469.4|471.4|469.2|471.6|469.4|471.4|469.2|0
1627052410000|2021-07-23 15:00:10|471.6|469.4|471.59|469.39|471.6|469.4|471.59|469.39|0
1627052440000|2021-07-23 15:00:40|471.98|469.78|472.17|469.97|472.17|469.97|471.98|469.78|0
1627052450000|2021-07-23 15:00:50|472.36|470.16|472.55|470.35|472.55|470.35|472.36|470.16|0
1627052460000|2021-07-23 15:01:00|472.74|470.54|471.4|469.2|472.74|470.54|471.4|469.2|0
1627052470000|2021-07-23 15:01:10|471.21|469.01|471.4|469.2|471.4|469.2|471.21|469.01|0
1627052480000|2021-07-23 15:01:20|471.59|469.39|471.59|469.39|471.59|469.39|471.59|469.39|0
1627052490000|2021-07-23 15:01:30|471.98|469.78|472.55|470.35|472.55|470.35|471.98|469.78|0
1627052500000|2021-07-23 15:01:40|472.74|470.54|472.74|470.54|472.74|470.54|472.74|470.54|0
1627052520000|2021-07-23 15:02:00|472.93|470.73|473.12|470.92|473.31|471.11|472.93|470.73|0
1627052530000|2021-07-23 15:02:10|473.31|471.11|472.93|470.73|473.31|471.11|472.93|470.73|0
1627052540000|2021-07-23 15:02:20|473.12|470.92|472.74|470.54|473.12|470.92|472.74|470.54|0
1627052550000|2021-07-23 15:02:30|472.93|470.73|472.74|470.54|472.93|470.73|472.74|470.54|0
1627052560000|2021-07-23 15:02:40|472.93|470.73|472.93|470.73|472.93|470.73|472.93|470.73|0
1627052570000|2021-07-23 15:02:50|472.74|470.54|472.74|470.54|472.93|470.73|472.74|470.54|0
1627052580000|2021-07-23 15:03:00|472.55|470.35|472.74|470.54|472.74|470.54|472.55|470.35|0
1627052590000|2021-07-23 15:03:10|472.93|470.73|472.74|470.54|472.93|470.73|472.55|470.35|0
1627052600000|2021-07-23 15:03:20|472.93|470.73|472.93|470.73|472.93|470.73|472.93|470.73|0
1627052610000|2021-07-23 15:03:30|473.12|470.92|473.12|470.92|473.12|470.92|473.12|470.92|0
1627052620000|2021-07-23 15:03:40|473.31|471.11|473.31|471.11|473.31|471.11|473.31|471.11|0
1627052640000|2021-07-23 15:04:00|473.5|471.3|473.69|471.49|473.69|471.49|473.31|471.11|0
1627052650000|2021-07-23 15:04:10|473.88|471.68|473.88|471.68|473.88|471.68|473.69|471.49|0
1627052670000|2021-07-23 15:04:30|473.69|471.49|473.88|471.68|473.88|471.68|473.69|471.49|0
1627052680000|2021-07-23 15:04:40|473.69|471.49|473.88|471.68|473.88|471.68|473.69|471.49|0
1627052700000|2021-07-23 15:05:00|473.69|471.49|473.69|471.49|473.69|471.49|473.69|471.49|0
1627052710000|2021-07-23 15:05:10|473.5|471.3|473.69|471.49|473.69|471.49|473.5|471.3|0
1627052720000|2021-07-23 15:05:20|473.5|471.3|473.5|471.3|473.5|471.3|473.5|471.3|0
1627052730000|2021-07-23 15:05:30|473.69|471.49|473.88|471.68|473.88|471.68|473.69|471.49|0
1627052740000|2021-07-23 15:05:40|473.69|471.49|473.69|471.49|473.69|471.49|473.69|471.49|0
1627052750000|2021-07-23 15:05:50|473.5|471.3|473.5|471.3|473.5|471.3|473.31|471.11|0
1627052760000|2021-07-23 15:06:00|473.69|471.49|473.5|471.3|473.69|471.49|473.5|471.3|0
1627052770000|2021-07-23 15:06:10|473.69|471.49|473.5|471.3|473.69|471.49|473.5|471.3|0
1627052780000|2021-07-23 15:06:20|473.69|471.49|473.69|471.49|473.69|471.49|473.5|471.3|0
1627052790000|2021-07-23 15:06:30|473.88|471.68|473.88|471.68|473.88|471.68|473.88|471.68|0
1627052800000|2021-07-23 15:06:40|473.69|471.49|473.5|471.3|473.88|471.68|473.5|471.3|0
1627052810000|2021-07-23 15:06:50|473.69|471.49|473.69|471.49|473.69|471.49|473.5|471.3|0
1627052830000|2021-07-23 15:07:10|473.88|471.68|473.69|471.49|473.88|471.68|473.69|471.49|0
1627052840000|2021-07-23 15:07:20|473.5|471.3|473.69|471.49|473.69|471.49|473.5|471.3|0
1627052850000|2021-07-23 15:07:30|473.5|471.3|473.69|471.49|473.69|471.49|473.31|471.11|0
1627052860000|2021-07-23 15:07:40|473.4|471.2|473.31|471.11|473.5|471.3|473.31|471.11|0
1627052870000|2021-07-23 15:07:50|473.12|470.92|473.12|470.92|473.12|470.92|473.12|470.92|0
1627052880000|2021-07-23 15:08:00|473.31|471.11|473.31|471.11|473.31|471.11|473.31|471.11|0
1627052890000|2021-07-23 15:08:10|473.5|471.3|473.5|471.3|473.5|471.3|473.5|471.3|0
1627052900000|2021-07-23 15:08:20|473.31|471.11|473.88|471.68|473.88|471.68|473.31|471.11|0
1627052910000|2021-07-23 15:08:30|473.69|471.49|473.88|471.68|473.88|471.68|473.69|471.49|0
1627052930000|2021-07-23 15:08:50|474.07|471.87|473.88|471.68|474.07|471.87|473.88|471.68|0
1627052970000|2021-07-23 15:09:30|473.69|471.49|473.88|471.68|473.88|471.68|473.69|471.49|0
1627052990000|2021-07-23 15:09:50|473.69|471.49|473.69|471.49|473.88|471.68|473.69|471.49|0
1627053020000|2021-07-23 15:10:20|473.88|471.68|473.5|471.3|473.88|471.68|473.5|471.3|0
1627053030000|2021-07-23 15:10:30|473.31|471.11|473.31|471.11|473.31|471.11|473.31|471.11|0
1627053040000|2021-07-23 15:10:40|473.5|471.3|473.31|471.11|473.5|471.3|473.31|471.11|0
1627053060000|2021-07-23 15:11:00|473.12|470.92|473.12|470.92|473.12|470.92|473.12|470.92|0
1627053070000|2021-07-23 15:11:10|472.93|470.73|472.92|470.72|473.12|470.92|472.92|470.72|0
1627053080000|2021-07-23 15:11:20|472.73|470.53|472.54|470.34|472.73|470.53|472.54|470.34|0
1627053120000|2021-07-23 15:12:00|472.73|470.53|472.54|470.34|472.73|470.53|472.54|470.34|0
1627053130000|2021-07-23 15:12:10|472.73|470.53|472.92|470.72|472.92|470.72|472.73|470.53|0
1627053150000|2021-07-23 15:12:30|472.83|470.63|472.92|470.72|472.92|470.72|472.83|470.63|0
1627053160000|2021-07-23 15:12:40|473.02|470.82|473.02|470.82|473.02|470.82|473.02|470.82|0
1627053170000|2021-07-23 15:12:50|473.12|470.92|473.12|470.92|473.12|470.92|473.12|470.92|0
1627053180000|2021-07-23 15:13:00|473.11|470.91|473.11|470.91|473.11|470.91|473.11|470.91|0
1627053190000|2021-07-23 15:13:10|473.31|471.11|473.31|471.11|473.31|471.11|473.11|470.91|0
1627053200000|2021-07-23 15:13:20|473.11|470.91|473.31|471.11|473.31|471.11|473.11|470.91|0
1627053210000|2021-07-23 15:13:30|473.5|471.3|473.5|471.3|473.5|471.3|473.5|471.3|0
1627053240000|2021-07-23 15:14:00|473.59|471.39|473.5|471.3|473.59|471.39|473.5|471.3|0
1627053250000|2021-07-23 15:14:10|473.59|471.39|473.59|471.39|473.59|471.39|473.59|471.39|0
1627053260000|2021-07-23 15:14:20|473.69|471.49|473.5|471.3|473.69|471.49|473.5|471.3|0
1627053270000|2021-07-23 15:14:30|473.31|471.11|473.31|471.11|473.31|471.11|473.31|471.11|0
1627053280000|2021-07-23 15:14:40|473.11|470.91|473.31|471.11|473.31|471.11|473.11|470.91|0
1627053300000|2021-07-23 15:15:00|473.3|471.1|473.3|471.1|473.3|471.1|473.3|471.1|0
1627053320000|2021-07-23 15:15:20|473.11|470.91|473.5|471.3|473.5|471.3|473.11|470.91|0
1627053330000|2021-07-23 15:15:30|473.3|471.1|473.5|471.3|473.5|471.3|473.3|471.1|0
1627053340000|2021-07-23 15:15:40|473.3|471.1|473.5|471.3|473.5|471.3|473.3|471.1|0
1627053350000|2021-07-23 15:15:50|473.69|471.49|473.69|471.49|473.69|471.49|473.69|471.49|0
1627053360000|2021-07-23 15:16:00|473.5|471.3|473.69|471.49|473.69|471.49|473.5|471.3|0
1627053370000|2021-07-23 15:16:10|473.88|471.68|473.88|471.68|473.88|471.68|473.88|471.68|0
1627053390000|2021-07-23 15:16:30|473.69|471.49|473.88|471.68|473.88|471.68|473.69|471.49|0
1627053400000|2021-07-23 15:16:40|473.78|471.58|473.69|471.49|473.78|471.58|473.69|471.49|0
1627053410000|2021-07-23 15:16:50|473.88|471.68|473.88|471.68|473.88|471.68|473.88|471.68|0
1627053420000|2021-07-23 15:17:00|474.07|471.87|474.26|472.06|474.26|472.06|474.07|471.87|0
1627053430000|2021-07-23 15:17:10|474.45|472.25|474.45|472.25|474.45|472.25|474.45|472.25|0
1627053440000|2021-07-23 15:17:20|474.83|472.63|474.83|472.63|474.83|472.63|474.64|472.44|0
1627053450000|2021-07-23 15:17:30|474.64|472.44|475.02|472.82|475.02|472.82|474.64|472.44|0
1627053460000|2021-07-23 15:17:40|475.21|473.01|475.02|472.82|475.21|473.01|475.02|472.82|0
1627053470000|2021-07-23 15:17:50|475.21|473.01|475.02|472.82|475.21|473.01|475.02|472.82|0
1627053480000|2021-07-23 15:18:00|474.83|472.63|474.83|472.63|474.83|472.63|474.83|472.63|0
1627053490000|2021-07-23 15:18:10|475.02|472.82|475.11|472.91|475.21|473.01|475.02|472.82|0
1627053500000|2021-07-23 15:18:20|475.02|472.82|475.21|473.01|475.21|473.01|475.02|472.82|0
1627053510000|2021-07-23 15:18:30|475.4|473.2|475.21|473.01|475.4|473.2|475.21|473.01|0
1627053520000|2021-07-23 15:18:40|475.4|473.2|475.21|473.01|475.4|473.2|475.21|473.01|0
1627053540000|2021-07-23 15:19:00|475.11|472.91|475.21|473.01|475.21|473.01|475.11|472.91|0
1627053560000|2021-07-23 15:19:20|475.4|473.2|475.6|473.4|475.6|473.4|475.4|473.2|0
1627053570000|2021-07-23 15:19:30|475.79|473.59|475.79|473.59|475.79|473.59|475.79|473.59|0
1627053580000|2021-07-23 15:19:40|475.6|473.4|475.4|473.2|475.6|473.4|475.4|473.2|0
1627053590000|2021-07-23 15:19:50|475.21|473.01|475.4|473.2|475.4|473.2|475.21|473.01|0
1627053600000|2021-07-23 15:20:00|475.6|473.4|475.6|473.4|475.79|473.59|475.6|473.4|0
1627053610000|2021-07-23 15:20:10|475.21|473.01|475.4|473.2|475.4|473.2|475.21|473.01|0
1627053620000|2021-07-23 15:20:20|475.6|473.4|475.79|473.59|475.79|473.59|475.6|473.4|0
1627053630000|2021-07-23 15:20:30|475.6|473.4|475.6|473.4|475.79|473.59|475.6|473.4|0
1627053640000|2021-07-23 15:20:40|475.79|473.59|475.79|473.59|475.79|473.59|475.79|473.59|0
1627053660000|2021-07-23 15:21:00|475.98|473.78|475.98|473.78|475.98|473.78|475.98|473.78|0
1627053670000|2021-07-23 15:21:10|476.17|473.97|476.17|473.97|476.17|473.97|476.17|473.97|0
1627053680000|2021-07-23 15:21:20|476.36|474.16|476.55|474.35|476.55|474.35|476.36|474.16|0
1627053690000|2021-07-23 15:21:30|476.74|474.54|476.17|473.97|476.74|474.54|476.17|473.97|0
1627053700000|2021-07-23 15:21:40|476.36|474.16|476.17|473.97|476.36|474.16|476.17|473.97|0
1627053720000|2021-07-23 15:22:00|475.98|473.78|476.17|473.97|476.17|473.97|475.98|473.78|0
1627053730000|2021-07-23 15:22:10|475.98|473.78|475.98|473.78|475.98|473.78|475.98|473.78|0
1627053740000|2021-07-23 15:22:20|475.79|473.59|475.59|473.39|475.79|473.59|475.59|473.39|0
1627053750000|2021-07-23 15:22:30|475.4|473.2|475.4|473.2|475.4|473.2|475.4|473.2|0
1627053760000|2021-07-23 15:22:40|475.59|473.39|475.79|473.59|475.79|473.59|475.59|473.39|0
1627053770000|2021-07-23 15:22:50|475.98|473.78|475.98|473.78|475.98|473.78|475.98|473.78|0
1627053780000|2021-07-23 15:23:00|476.17|473.97|476.36|474.16|476.36|474.16|476.17|473.97|0
1627053790000|2021-07-23 15:23:10|476.26|474.06|476.36|474.16|476.36|474.16|476.17|473.97|0
1627053800000|2021-07-23 15:23:20|476.17|473.97|476.17|473.97|476.17|473.97|476.17|473.97|0
1627053810000|2021-07-23 15:23:30|476.26|474.06|476.26|474.06|476.36|474.16|476.17|473.97|0
1627053820000|2021-07-23 15:23:40|476.36|474.16|476.17|473.97|476.36|474.16|476.17|473.97|0
1627053830000|2021-07-23 15:23:50|476.36|474.16|476.36|474.16|476.36|474.16|476.36|474.16|0
1627053850000|2021-07-23 15:24:10|476.17|473.97|476.36|474.16|476.36|474.16|476.17|473.97|0
1627053860000|2021-07-23 15:24:20|476.17|473.97|476.17|473.97|476.17|473.97|476.17|473.97|0
1627053870000|2021-07-23 15:24:30|476.36|474.16|476.36|474.16|476.36|474.16|476.36|474.16|0
1627053890000|2021-07-23 15:24:50|476.55|474.35|476.55|474.35|476.55|474.35|476.55|474.35|0
1627053900000|2021-07-23 15:25:00|476.74|474.54|476.74|474.54|476.74|474.54|476.55|474.35|0
1627053920000|2021-07-23 15:25:20|476.93|474.73|477.12|474.92|477.12|474.92|476.93|474.73|0
1627053930000|2021-07-23 15:25:30|476.93|474.73|477.12|474.92|477.12|474.92|476.93|474.73|0
1627053940000|2021-07-23 15:25:40|477.32|475.12|477.32|475.12|477.32|475.12|477.32|475.12|0
1627053950000|2021-07-23 15:25:50|477.12|474.92|477.02|474.82|477.12|474.92|477.02|474.82|0
1627053960000|2021-07-23 15:26:00|476.93|474.73|476.93|474.73|477.12|474.92|476.93|474.73|0
1627053970000|2021-07-23 15:26:10|476.74|474.54|476.83|474.63|476.93|474.73|476.74|474.54|0
1627053980000|2021-07-23 15:26:20|479.33|477.13|479.14|476.94|479.33|477.13|479.14|476.94|0
1627053990000|2021-07-23 15:26:30|478.48|476.28|478.67|476.47|478.67|476.47|478.48|476.28|0
1627054000000|2021-07-23 15:26:40|478.48|476.28|478.67|476.47|478.67|476.47|478.48|476.28|0
1627054020000|2021-07-23 15:27:00|478.86|476.66|478.67|476.47|478.86|476.66|478.67|476.47|0
1627054030000|2021-07-23 15:27:10|478.86|476.66|478.86|476.66|478.86|476.66|478.86|476.66|0
1627054040000|2021-07-23 15:27:20|479.05|476.85|479.05|476.85|479.05|476.85|479.05|476.85|0
1627054050000|2021-07-23 15:27:30|478.86|476.66|479.05|476.85|479.05|476.85|478.86|476.66|0
1627054060000|2021-07-23 15:27:40|478.86|476.66|479.05|476.85|479.05|476.85|478.86|476.66|0
1627054070000|2021-07-23 15:27:50|478.95|476.75|479.05|476.85|479.05|476.85|478.95|476.75|0
1627054080000|2021-07-23 15:28:00|479.24|477.04|479.05|476.85|479.24|477.04|479.05|476.85|0
1627054090000|2021-07-23 15:28:10|479.24|477.04|479.05|476.85|479.24|477.04|479.05|476.85|0
1627054100000|2021-07-23 15:28:20|479.24|477.04|479.43|477.23|479.43|477.23|479.24|477.04|0
1627054110000|2021-07-23 15:28:30|479.24|477.04|479.62|477.42|479.62|477.42|479.24|477.04|0
1627054120000|2021-07-23 15:28:40|479.82|477.62|480.01|477.81|480.01|477.81|479.82|477.62|0
1627054130000|2021-07-23 15:28:50|480.2|478|480.01|477.81|480.2|478|480.01|477.81|0
1627054140000|2021-07-23 15:29:00|479.82|477.62|479.82|477.62|479.82|477.62|479.82|477.62|0
1627054150000|2021-07-23 15:29:10|480.01|477.81|479.81|477.61|480.01|477.81|479.81|477.61|0
1627054160000|2021-07-23 15:29:20|480.01|477.81|479.81|477.61|480.01|477.81|479.81|477.61|0
1627054170000|2021-07-23 15:29:30|480.01|477.81|480.01|477.81|480.01|477.81|480.01|477.81|0
1627054180000|2021-07-23 15:29:40|480.2|478|479.81|477.61|480.2|478|479.81|477.61|0
1627054190000|2021-07-23 15:29:50|480.01|477.81|479.81|477.61|480.01|477.81|479.81|477.61|0
1627054200000|2021-07-23 15:30:00|480.01|477.81|480.2|478|480.2|478|480.01|477.81|0
1627054220000|2021-07-23 15:30:20|480.01|477.81|480.39|478.19|480.39|478.19|480.01|477.81|0
1627054230000|2021-07-23 15:30:30|480.58|478.38|480.58|478.38|480.58|478.38|480.58|478.38|0
1627054240000|2021-07-23 15:30:40|480.77|478.57|480.77|478.57|480.77|478.57|480.77|478.57|0
1627054250000|2021-07-23 15:30:50|480.96|478.76|480.58|478.38|480.96|478.76|480.58|478.38|0
1627054260000|2021-07-23 15:31:00|480.77|478.57|481.15|478.95|481.15|478.95|480.77|478.57|0
1627054280000|2021-07-23 15:31:20|481.35|479.15|481.35|479.15|481.35|479.15|481.35|479.15|0
1627054290000|2021-07-23 15:31:30|481.15|478.95|481.15|478.95|481.15|478.95|481.15|478.95|0
1627054310000|2021-07-23 15:31:50|480.96|478.76|480.96|478.76|480.96|478.76|480.96|478.76|0
1627054320000|2021-07-23 15:32:00|481.15|478.95|480.86|478.66|481.15|478.95|480.86|478.66|0
1627054330000|2021-07-23 15:32:10|480.96|478.76|480.77|478.57|480.96|478.76|480.77|478.57|0
1627054350000|2021-07-23 15:32:30|480.96|478.76|480.77|478.57|480.96|478.76|480.77|478.57|0
1627054360000|2021-07-23 15:32:40|480.96|478.76|481.15|478.95|481.15|478.95|480.96|478.76|0
1627054380000|2021-07-23 15:33:00|481.34|479.14|481.34|479.14|481.34|479.14|481.34|479.14|0
1627054390000|2021-07-23 15:33:10|481.15|478.95|481.15|478.95|481.15|478.95|481.15|478.95|0
1627054400000|2021-07-23 15:33:20|481.34|479.14|481.54|479.34|481.54|479.34|481.34|479.14|0
1627054410000|2021-07-23 15:33:30|481.34|479.14|481.34|479.14|481.34|479.14|481.34|479.14|0
1627054420000|2021-07-23 15:33:40|481.54|479.34|481.73|479.53|481.73|479.53|481.54|479.34|0
1627054430000|2021-07-23 15:33:50|481.54|479.34|481.54|479.34|481.73|479.53|481.54|479.34|0
1627054440000|2021-07-23 15:34:00|481.73|479.53|481.34|479.14|481.73|479.53|481.34|479.14|0
1627054450000|2021-07-23 15:34:10|481.54|479.34|481.54|479.34|481.54|479.34|481.54|479.34|0
1627054460000|2021-07-23 15:34:20|481.34|479.14|481.34|479.14|481.34|479.14|481.34|479.14|0
1627054470000|2021-07-23 15:34:30|481.15|478.95|481.15|478.95|481.15|478.95|481.15|478.95|0
1627054480000|2021-07-23 15:34:40|480.96|478.76|480.2|478|480.96|478.76|480.2|478|0
1627054490000|2021-07-23 15:34:50|480|477.8|478.66|476.46|480.2|478|478.66|476.46|0
1627054500000|2021-07-23 15:35:00|479.05|476.85|478.66|476.46|479.24|477.04|478.66|476.46|0
1627054510000|2021-07-23 15:35:10|478.86|476.66|479.05|476.85|479.05|476.85|478.86|476.66|0
1627054520000|2021-07-23 15:35:20|478.86|476.66|479.24|477.04|479.24|477.04|478.86|476.66|0
1627054530000|2021-07-23 15:35:30|479.62|477.42|479.05|476.85|479.62|477.42|479.05|476.85|0
1627054540000|2021-07-23 15:35:40|479.24|477.04|479.43|477.23|479.43|477.23|479.24|477.04|0
1627054550000|2021-07-23 15:35:50|479.24|477.04|479.43|477.23|479.43|477.23|479.24|477.04|0
1627054560000|2021-07-23 15:36:00|479.62|477.42|479.62|477.42|479.62|477.42|479.62|477.42|0
1627054570000|2021-07-23 15:36:10|479.81|477.61|479.81|477.61|479.81|477.61|479.62|477.42|0
1627054580000|2021-07-23 15:36:20|479.62|477.42|479.81|477.61|479.81|477.61|479.62|477.42|0
1627054590000|2021-07-23 15:36:30|480|477.8|480.19|477.99|480.19|477.99|480|477.8|0
1627054600000|2021-07-23 15:36:40|480|477.8|480.09|477.89|480.19|477.99|480|477.8|0
1627054610000|2021-07-23 15:36:50|480|477.8|480.19|477.99|480.19|477.99|480|477.8|0
1627054620000|2021-07-23 15:37:00|480|477.8|479.43|477.23|480|477.8|479.43|477.23|0
1627054630000|2021-07-23 15:37:10|479.24|477.04|479.43|477.23|479.43|477.23|479.24|477.04|0
1627054640000|2021-07-23 15:37:20|479.24|477.04|479.43|477.23|479.43|477.23|479.24|477.04|0
1627054650000|2021-07-23 15:37:30|479.24|477.04|479.24|477.04|479.43|477.23|479.24|477.04|0
1627054660000|2021-07-23 15:37:40|479.43|477.23|479.24|477.04|479.43|477.23|479.24|477.04|0
1627054670000|2021-07-23 15:37:50|479.43|477.23|479.43|477.23|479.43|477.23|479.43|477.23|0
1627054680000|2021-07-23 15:38:00|479.62|477.42|479.62|477.42|479.62|477.42|479.43|477.23|0
1627054710000|2021-07-23 15:38:30|479.81|477.61|479.62|477.42|479.81|477.61|479.62|477.42|0
1627054720000|2021-07-23 15:38:40|479.81|477.61|479.81|477.61|479.81|477.61|479.81|477.61|0
1627054730000|2021-07-23 15:38:50|479.62|477.42|479.62|477.42|479.62|477.42|479.62|477.42|0
1627054740000|2021-07-23 15:39:00|479.81|477.61|479.43|477.23|479.81|477.61|479.43|477.23|0
1627054750000|2021-07-23 15:39:10|479.62|477.42|479.62|477.42|479.62|477.42|479.43|477.23|0
1627054760000|2021-07-23 15:39:20|479.43|477.23|479.43|477.23|479.43|477.23|479.43|477.23|0
1627054770000|2021-07-23 15:39:30|479.24|477.04|479.43|477.23|479.43|477.23|479.24|477.04|0
1627054780000|2021-07-23 15:39:40|479.33|477.13|479.24|477.04|479.43|477.23|479.24|477.04|0
1627054790000|2021-07-23 15:39:50|479.43|477.23|479.43|477.23|479.43|477.23|479.24|477.04|0
1627054800000|2021-07-23 15:40:00|479.24|477.04|479.24|477.04|479.43|477.23|479.24|477.04|0
1627054810000|2021-07-23 15:40:10|479.52|477.32|479.43|477.23|479.62|477.42|479.43|477.23|0
1627054820000|2021-07-23 15:40:20|479.62|477.42|479.43|477.23|479.62|477.42|479.43|477.23|0
1627054830000|2021-07-23 15:40:30|479.62|477.42|479.52|477.32|479.62|477.42|479.43|477.23|0
1627054840000|2021-07-23 15:40:40|479.62|477.42|479.43|477.23|479.62|477.42|479.43|477.23|0
1627054850000|2021-07-23 15:40:50|479.62|477.42|479.24|477.04|479.62|477.42|479.24|477.04|0
1627054860000|2021-07-23 15:41:00|479.43|477.23|479.43|477.23|479.43|477.23|479.24|477.04|0
1627054870000|2021-07-23 15:41:10|479.24|477.04|479.24|477.04|479.24|477.04|479.04|476.84|0
1627054880000|2021-07-23 15:41:20|479.04|476.84|479.04|476.84|479.04|476.84|478.85|476.65|0
1627054890000|2021-07-23 15:41:30|478.94|476.74|479.24|477.04|479.24|477.04|478.94|476.74|0
1627054900000|2021-07-23 15:41:40|479.04|476.84|478.85|476.65|479.04|476.84|478.85|476.65|0
1627054910000|2021-07-23 15:41:50|479.04|476.84|479.04|476.84|479.04|476.84|479.04|476.84|0
1627054920000|2021-07-23 15:42:00|478.94|476.74|479.24|477.04|479.24|477.04|478.85|476.65|0
1627054930000|2021-07-23 15:42:10|479.04|476.84|479.24|477.04|479.24|477.04|479.04|476.84|0
1627054940000|2021-07-23 15:42:20|479.04|476.84|479.04|476.84|479.04|476.84|478.85|476.65|0
1627054950000|2021-07-23 15:42:30|478.85|476.65|478.66|476.46|478.85|476.65|478.66|476.46|0
1627054960000|2021-07-23 15:42:40|478.85|476.65|478.85|476.65|478.85|476.65|478.85|476.65|0
1627054970000|2021-07-23 15:42:50|478.66|476.46|478.66|476.46|478.66|476.46|478.66|476.46|0
1627054980000|2021-07-23 15:43:00|478.85|476.65|478.85|476.65|478.85|476.65|478.66|476.46|0
1627054990000|2021-07-23 15:43:10|478.66|476.46|478.47|476.27|478.66|476.46|478.28|476.08|0
1627055000000|2021-07-23 15:43:20|478.28|476.08|478.47|476.27|478.47|476.27|478.28|476.08|0
1627055010000|2021-07-23 15:43:30|478.28|476.08|478.47|476.27|478.47|476.27|478.28|476.08|0
1627055020000|2021-07-23 15:43:40|478.28|476.08|478.28|476.08|478.28|476.08|478.28|476.08|0
1627055030000|2021-07-23 15:43:50|478.47|476.27|478.28|476.08|478.47|476.27|478.28|476.08|0
1627055050000|2021-07-23 15:44:10|477.71|475.51|477.99|475.79|477.99|475.79|477.71|475.51|0
1627055060000|2021-07-23 15:44:20|478.09|475.89|478.09|475.89|478.09|475.89|477.9|475.7|0
1627055070000|2021-07-23 15:44:30|477.9|475.7|477.71|475.51|477.9|475.7|477.71|475.51|0
1627055080000|2021-07-23 15:44:40|477.51|475.31|477.51|475.31|477.71|475.51|477.51|475.31|0
1627055090000|2021-07-23 15:44:50|477.71|475.51|477.71|475.51|477.71|475.51|477.51|475.31|0
1627055100000|2021-07-23 15:45:00|477.51|475.31|477.71|475.51|477.71|475.51|477.51|475.31|0
1627055110000|2021-07-23 15:45:10|477.51|475.31|477.51|475.31|477.51|475.31|477.51|475.31|0
1627055120000|2021-07-23 15:45:20|477.32|475.12|477.13|474.93|477.32|475.12|477.13|474.93|0
1627055130000|2021-07-23 15:45:30|477.32|475.12|477.32|475.12|477.32|475.12|477.32|475.12|0
1627055140000|2021-07-23 15:45:40|477.13|474.93|477.13|474.93|477.13|474.93|477.13|474.93|0
1627055150000|2021-07-23 15:45:50|477.32|475.12|477.32|475.12|477.32|475.12|477.32|475.12|0
1627055160000|2021-07-23 15:46:00|477.51|475.31|477.51|475.31|477.51|475.31|477.32|475.12|0
1627055170000|2021-07-23 15:46:10|477.32|475.12|477.32|475.12|477.51|475.31|477.32|475.12|0
1627055180000|2021-07-23 15:46:20|477.13|474.93|477.32|475.12|477.32|475.12|477.13|474.93|0
1627055200000|2021-07-23 15:46:40|477.41|475.21|477.7|475.5|477.7|475.5|477.41|475.21|0
1627055210000|2021-07-23 15:46:50|477.9|475.7|478.09|475.89|478.09|475.89|477.9|475.7|0
1627055220000|2021-07-23 15:47:00|478.28|476.08|478.28|476.08|478.28|476.08|478.28|476.08|0
1627055230000|2021-07-23 15:47:10|478.09|475.89|478.66|476.46|478.66|476.46|478.09|475.89|0
1627055240000|2021-07-23 15:47:20|478.85|476.65|478.85|476.65|478.85|476.65|478.85|476.65|0
1627055250000|2021-07-23 15:47:30|478.66|476.46|478.85|476.65|478.85|476.65|478.66|476.46|0
1627055260000|2021-07-23 15:47:40|478.66|476.46|478.85|476.65|478.85|476.65|478.66|476.46|0
1627055270000|2021-07-23 15:47:50|478.66|476.46|478.47|476.27|478.66|476.46|478.47|476.27|0
1627055280000|2021-07-23 15:48:00|478.28|476.08|478.47|476.27|478.47|476.27|478.28|476.08|0
1627055290000|2021-07-23 15:48:10|478.66|476.46|478.66|476.46|478.66|476.46|478.66|476.46|0
1627055300000|2021-07-23 15:48:20|478.85|476.65|478.85|476.65|478.85|476.65|478.85|476.65|0
1627055320000|2021-07-23 15:48:40|479.04|476.84|479.23|477.03|479.23|477.03|479.04|476.84|0
1627055330000|2021-07-23 15:48:50|479.42|477.22|479.42|477.22|479.42|477.22|479.42|477.22|0
1627055340000|2021-07-23 15:49:00|479.61|477.41|479.42|477.22|479.61|477.41|479.42|477.22|0
1627055350000|2021-07-23 15:49:10|479.61|477.41|479.61|477.41|479.61|477.41|479.61|477.41|0
1627055360000|2021-07-23 15:49:20|479.42|477.22|479.23|477.03|479.42|477.22|479.23|477.03|0
1627055370000|2021-07-23 15:49:30|479.42|477.22|479.23|477.03|479.42|477.22|479.23|477.03|0
1627055380000|2021-07-23 15:49:40|479.13|476.93|479.04|476.84|479.13|476.93|479.04|476.84|0
1627055410000|2021-07-23 15:50:10|479.23|477.03|479.23|477.03|479.23|477.03|479.13|476.93|0
1627055420000|2021-07-23 15:50:20|479.04|476.84|479.23|477.03|479.23|477.03|479.04|476.84|0
1627055430000|2021-07-23 15:50:30|479.42|477.22|479.42|477.22|479.42|477.22|479.42|477.22|0
1627055440000|2021-07-23 15:50:40|479.23|477.03|479.23|477.03|479.23|477.03|479.04|476.84|0
1627055450000|2021-07-23 15:50:50|479.42|477.22|479.23|477.03|479.42|477.22|479.23|477.03|0
1627055460000|2021-07-23 15:51:00|479.42|477.22|479.42|477.22|479.61|477.41|479.42|477.22|0
1627055470000|2021-07-23 15:51:10|479.23|477.03|479.42|477.22|479.42|477.22|479.23|477.03|0
1627055480000|2021-07-23 15:51:20|479.23|477.03|479.23|477.03|479.23|477.03|479.23|477.03|0
1627055510000|2021-07-23 15:51:50|479.04|476.84|479.04|476.84|479.04|476.84|479.04|476.84|0
1627055520000|2021-07-23 15:52:00|478.85|476.65|478.85|476.65|479.04|476.84|478.85|476.65|0
1627055530000|2021-07-23 15:52:10|478.66|476.46|478.66|476.46|478.66|476.46|478.66|476.46|0
1627055540000|2021-07-23 15:52:20|478.47|476.27|478.47|476.27|478.47|476.27|478.27|476.07|0
1627055550000|2021-07-23 15:52:30|478.37|476.17|478.47|476.27|478.47|476.27|478.37|476.17|0
1627055560000|2021-07-23 15:52:40|478.08|475.88|478.27|476.07|478.27|476.07|478.08|475.88|0
1627055570000|2021-07-23 15:52:50|478.18|475.98|478.47|476.27|478.47|476.27|478.18|475.98|0
1627055580000|2021-07-23 15:53:00|478.27|476.07|478.66|476.46|478.66|476.46|478.27|476.07|0
1627055590000|2021-07-23 15:53:10|478.47|476.27|478.47|476.27|478.47|476.27|478.47|476.27|0
1627055600000|2021-07-23 15:53:20|478.27|476.07|478.27|476.07|478.47|476.27|478.27|476.07|0
1627055610000|2021-07-23 15:53:30|478.08|475.88|478.08|475.88|478.08|475.88|478.08|475.88|0
1627055620000|2021-07-23 15:53:40|477.89|475.69|477.89|475.69|477.89|475.69|477.7|475.5|0
1627055630000|2021-07-23 15:53:50|477.7|475.5|477.7|475.5|477.7|475.5|477.7|475.5|0
1627055640000|2021-07-23 15:54:00|477.89|475.69|477.7|475.5|477.89|475.69|477.7|475.5|0
1627055650000|2021-07-23 15:54:10|477.89|475.69|477.89|475.69|477.89|475.69|477.7|475.5|0
1627055660000|2021-07-23 15:54:20|478.08|475.88|478.08|475.88|478.08|475.88|478.08|475.88|0
1627055690000|2021-07-23 15:54:50|477.89|475.69|477.89|475.69|477.89|475.69|477.89|475.69|0
1627055710000|2021-07-23 15:55:10|478.08|475.88|477.89|475.69|478.08|475.88|477.89|475.69|0
1627055720000|2021-07-23 15:55:20|478.08|475.88|478.27|476.07|478.27|476.07|478.08|475.88|0
1627055730000|2021-07-23 15:55:30|478.46|476.26|478.27|476.07|478.46|476.26|478.27|476.07|0
1627055740000|2021-07-23 15:55:40|478.08|475.88|478.08|475.88|478.08|475.88|478.08|475.88|0
1627055750000|2021-07-23 15:55:50|477.89|475.69|478.08|475.88|478.08|475.88|477.89|475.69|0
1627055760000|2021-07-23 15:56:00|478.27|476.07|478.46|476.26|478.46|476.26|478.27|476.07|0
1627055770000|2021-07-23 15:56:10|478.27|476.07|478.08|475.88|478.27|476.07|478.08|475.88|0
1627055780000|2021-07-23 15:56:20|478.27|476.07|478.46|476.26|478.46|476.26|478.27|476.07|0
1627055790000|2021-07-23 15:56:30|478.27|476.07|478.08|475.88|478.27|476.07|478.08|475.88|0
1627055800000|2021-07-23 15:56:40|477.89|475.69|477.7|475.5|477.89|475.69|477.7|475.5|0
1627055820000|2021-07-23 15:57:00|477.89|475.69|477.51|475.31|478.08|475.88|477.51|475.31|0
1627055840000|2021-07-23 15:57:20|477.32|475.12|477.32|475.12|477.51|475.31|477.32|475.12|0
1627055850000|2021-07-23 15:57:30|477.51|475.31|477.32|475.12|477.51|475.31|477.32|475.12|0
1627055860000|2021-07-23 15:57:40|477.13|474.93|477.51|475.31|477.51|475.31|477.13|474.93|0
1627055870000|2021-07-23 15:57:50|477.7|475.5|477.32|475.12|477.7|475.5|477.32|475.12|0
1627055880000|2021-07-23 15:58:00|477.51|475.31|477.32|475.12|477.51|475.31|477.32|475.12|0
1627055890000|2021-07-23 15:58:10|477.51|475.31|477.32|475.12|477.51|475.31|477.32|475.12|0
1627055900000|2021-07-23 15:58:20|477.51|475.31|477.7|475.5|477.7|475.5|477.51|475.31|0
1627055910000|2021-07-23 15:58:30|477.51|475.31|477.51|475.31|477.51|475.31|477.51|475.31|0
1627055920000|2021-07-23 15:58:40|477.32|475.12|477.13|474.93|477.32|475.12|477.13|474.93|0
1627055930000|2021-07-23 15:58:50|476.94|474.74|476.74|474.54|476.94|474.74|476.74|474.54|0
1627055940000|2021-07-23 15:59:00|476.94|474.74|476.94|474.74|476.94|474.74|476.74|474.54|0
1627055950000|2021-07-23 15:59:10|476.74|474.54|476.36|474.16|476.74|474.54|476.17|473.97|0
1627055960000|2021-07-23 15:59:20|476.17|473.97|476.36|474.16|476.55|474.35|476.17|473.97|0
1627055970000|2021-07-23 15:59:30|476.17|473.97|476.36|474.16|476.36|474.16|476.17|473.97|0
1627055980000|2021-07-23 15:59:40|476.17|473.97|476.17|473.97|476.17|473.97|476.17|473.97|0
1627055990000|2021-07-23 15:59:50|476.36|474.16|475.98|473.78|476.36|474.16|475.98|473.78|0
1627056000000|2021-07-23 16:00:00|476.55|474.35|476.55|474.35|476.55|474.35|476.55|474.35|0
1627056010000|2021-07-23 16:00:10|476.74|474.54|476.93|474.73|476.93|474.73|476.74|474.54|0
1627056020000|2021-07-23 16:00:20|477.13|474.93|477.13|474.93|477.13|474.93|477.13|474.93|0
1627056030000|2021-07-23 16:00:30|477.32|475.12|477.32|475.12|477.32|475.12|477.32|475.12|0
1627056040000|2021-07-23 16:00:40|477.13|474.93|476.74|474.54|477.13|474.93|476.74|474.54|0
1627056050000|2021-07-23 16:00:50|476.55|474.35|476.74|474.54|476.74|474.54|476.55|474.35|0
1627056060000|2021-07-23 16:01:00|476.55|474.35|476.74|474.54|476.74|474.54|476.55|474.35|0
1627056070000|2021-07-23 16:01:10|476.55|474.35|476.74|474.54|476.74|474.54|476.55|474.35|0
1627056090000|2021-07-23 16:01:30|476.93|474.73|476.74|474.54|476.93|474.73|476.74|474.54|0
1627056100000|2021-07-23 16:01:40|476.55|474.35|477.12|474.92|477.12|474.92|476.55|474.35|0
1627056110000|2021-07-23 16:01:50|477.32|475.12|477.32|475.12|477.32|475.12|477.12|474.92|0
1627056120000|2021-07-23 16:02:00|477.51|475.31|477.51|475.31|477.51|475.31|477.32|475.12|0
1627056130000|2021-07-23 16:02:10|477.32|475.12|477.51|475.31|477.51|475.31|477.12|474.92|0
1627056140000|2021-07-23 16:02:20|477.7|475.5|477.7|475.5|477.7|475.5|477.7|475.5|0
1627056150000|2021-07-23 16:02:30|477.51|475.31|477.51|475.31|477.51|475.31|477.51|475.31|0
1627056160000|2021-07-23 16:02:40|477.32|475.12|477.7|475.5|477.7|475.5|477.32|475.12|0
1627056170000|2021-07-23 16:02:50|477.51|475.31|477.51|475.31|477.51|475.31|477.32|475.12|0
1627056180000|2021-07-23 16:03:00|477.41|475.21|477.51|475.31|477.51|475.31|477.41|475.21|0
1627056200000|2021-07-23 16:03:20|477.7|475.5|477.7|475.5|477.7|475.5|477.7|475.5|0
1627056220000|2021-07-23 16:03:40|477.89|475.69|477.31|475.11|477.89|475.69|477.31|475.11|0
1627056240000|2021-07-23 16:04:00|477.12|474.92|477.12|474.92|477.12|474.92|477.12|474.92|0
1627056250000|2021-07-23 16:04:10|477.31|475.11|477.12|474.92|477.31|475.11|477.12|474.92|0
1627056260000|2021-07-23 16:04:20|476.93|474.73|476.74|474.54|476.93|474.73|476.74|474.54|0
1627056270000|2021-07-23 16:04:30|476.93|474.73|476.93|474.73|477.12|474.92|476.93|474.73|0
1627056290000|2021-07-23 16:04:50|477.12|474.92|477.12|474.92|477.12|474.92|477.12|474.92|0
1627056300000|2021-07-23 16:05:00|476.93|474.73|476.74|474.54|476.93|474.73|476.74|474.54|0
1627056310000|2021-07-23 16:05:10|476.93|474.73|477.12|474.92|477.12|474.92|476.93|474.73|0
1627056320000|2021-07-23 16:05:20|476.74|474.54|476.74|474.54|476.93|474.73|476.74|474.54|0
1627056340000|2021-07-23 16:05:40|476.55|474.35|476.36|474.16|476.55|474.35|476.36|474.16|0
1627056350000|2021-07-23 16:05:50|476.17|473.97|476.17|473.97|476.17|473.97|476.17|473.97|0
1627056360000|2021-07-23 16:06:00|476.36|474.16|476.17|473.97|476.36|474.16|476.17|473.97|0
1627056370000|2021-07-23 16:06:10|475.98|473.78|476.17|473.97|476.17|473.97|475.98|473.78|0
1627056380000|2021-07-23 16:06:20|475.98|473.78|476.17|473.97|476.17|473.97|475.98|473.78|0
1627056390000|2021-07-23 16:06:30|475.98|473.78|475.98|473.78|475.98|473.78|475.98|473.78|0
1627056410000|2021-07-23 16:06:50|476.17|473.97|476.36|474.16|476.36|474.16|476.17|473.97|0
1627056420000|2021-07-23 16:07:00|476.55|474.35|476.74|474.54|476.74|474.54|476.55|474.35|0
1627056440000|2021-07-23 16:07:20|476.55|474.35|476.55|474.35|476.55|474.35|476.55|474.35|0
1627056450000|2021-07-23 16:07:30|476.74|474.54|476.93|474.73|476.93|474.73|476.74|474.54|0
1627056460000|2021-07-23 16:07:40|476.74|474.54|476.93|474.73|476.93|474.73|476.74|474.54|0
1627056470000|2021-07-23 16:07:50|476.83|474.63|476.74|474.54|476.93|474.73|476.74|474.54|0
1627056480000|2021-07-23 16:08:00|476.83|474.63|476.93|474.73|476.93|474.73|476.74|474.54|0
1627056490000|2021-07-23 16:08:10|476.74|474.54|476.74|474.54|476.93|474.73|476.74|474.54|0
1627056500000|2021-07-23 16:08:20|476.36|474.16|476.55|474.35|476.55|474.35|476.36|474.16|0
1627056510000|2021-07-23 16:08:30|476.36|474.16|476.36|474.16|476.36|474.16|476.36|474.16|0
1627056520000|2021-07-23 16:08:40|476.55|474.35|476.36|474.16|476.55|474.35|476.36|474.16|0
1627056530000|2021-07-23 16:08:50|476.55|474.35|476.36|474.16|476.55|474.35|476.36|474.16|0
1627056540000|2021-07-23 16:09:00|476.55|474.35|476.55|474.35|476.55|474.35|476.55|474.35|0
1627056550000|2021-07-23 16:09:10|476.74|474.54|476.55|474.35|476.74|474.54|476.55|474.35|0
1627056560000|2021-07-23 16:09:20|476.74|474.54|476.55|474.35|476.74|474.54|476.55|474.35|0
1627056570000|2021-07-23 16:09:30|476.36|474.16|476.36|474.16|476.36|474.16|476.36|474.16|0
1627056580000|2021-07-23 16:09:40|476.55|474.35|476.55|474.35|476.74|474.54|476.55|474.35|0
1627056590000|2021-07-23 16:09:50|476.36|474.16|476.36|474.16|476.55|474.35|476.36|474.16|0
1627056600000|2021-07-23 16:10:00|476.17|473.97|476.55|474.35|476.55|474.35|476.17|473.97|0
1627056610000|2021-07-23 16:10:10|476.36|474.16|476.17|473.97|476.36|474.16|476.17|473.97|0
1627056620000|2021-07-23 16:10:20|476.36|474.16|476.74|474.54|476.74|474.54|476.36|474.16|0
1627056630000|2021-07-23 16:10:30|476.93|474.73|476.93|474.73|476.93|474.73|476.93|474.73|0
1627056640000|2021-07-23 16:10:40|477.12|474.92|477.12|474.92|477.12|474.92|477.12|474.92|0
1627056650000|2021-07-23 16:10:50|477.31|475.11|477.31|475.11|477.31|475.11|477.31|475.11|0
1627056660000|2021-07-23 16:11:00|477.5|475.3|477.5|475.3|477.5|475.3|477.5|475.3|0
1627056700000|2021-07-23 16:11:40|477.69|475.49|477.69|475.49|477.69|475.49|477.69|475.49|0
1627056710000|2021-07-23 16:11:50|477.88|475.68|477.88|475.68|477.88|475.68|477.69|475.49|0
1627056720000|2021-07-23 16:12:00|477.69|475.49|477.88|475.68|477.88|475.68|477.69|475.49|0
1627056730000|2021-07-23 16:12:10|477.69|475.49|477.88|475.68|477.88|475.68|477.69|475.49|0
1627056740000|2021-07-23 16:12:20|478.07|475.87|478.07|475.87|478.07|475.87|478.07|475.87|0
1627056750000|2021-07-23 16:12:30|478.46|476.26|478.46|476.26|478.46|476.26|478.46|476.26|0
1627056760000|2021-07-23 16:12:40|478.65|476.45|478.55|476.35|478.65|476.45|478.55|476.35|0
1627056770000|2021-07-23 16:12:50|478.65|476.45|478.84|476.64|478.84|476.64|478.65|476.45|0
1627056780000|2021-07-23 16:13:00|478.65|476.45|478.65|476.45|478.65|476.45|478.55|476.35|0
1627056790000|2021-07-23 16:13:10|478.46|476.26|478.65|476.45|478.65|476.45|478.46|476.26|0
1627056820000|2021-07-23 16:13:40|478.74|476.54|478.65|476.45|478.74|476.54|478.65|476.45|0
1627056830000|2021-07-23 16:13:50|478.84|476.64|478.84|476.64|478.84|476.64|478.84|476.64|0
1627056840000|2021-07-23 16:14:00|478.65|476.45|478.46|476.26|478.65|476.45|478.46|476.26|0
1627056850000|2021-07-23 16:14:10|478.65|476.45|478.65|476.45|478.65|476.45|478.65|476.45|0
1627056860000|2021-07-23 16:14:20|478.46|476.26|478.46|476.26|478.65|476.45|478.46|476.26|0
1627056870000|2021-07-23 16:14:30|478.26|476.06|478.26|476.06|478.26|476.06|478.26|476.06|0
1627056900000|2021-07-23 16:15:00|478.46|476.26|478.26|476.06|478.65|476.45|478.26|476.06|0
1627056920000|2021-07-23 16:15:20|478.07|475.87|478.07|475.87|478.07|475.87|478.07|475.87|0
1627056930000|2021-07-23 16:15:30|478.17|475.97|478.26|476.06|478.26|476.06|478.17|475.97|0
1627056940000|2021-07-23 16:15:40|478.46|476.26|478.65|476.45|478.65|476.45|478.26|476.06|0
1627056960000|2021-07-23 16:16:00|478.84|476.64|478.84|476.64|478.84|476.64|478.84|476.64|0
1627056970000|2021-07-23 16:16:10|478.65|476.45|478.65|476.45|478.74|476.54|478.65|476.45|0
1627056980000|2021-07-23 16:16:20|478.84|476.64|478.65|476.45|478.84|476.64|478.65|476.45|0
1627056990000|2021-07-23 16:16:30|478.84|476.64|478.74|476.54|478.84|476.64|478.74|476.54|0
1627057000000|2021-07-23 16:16:40|478.84|476.64|478.65|476.45|478.84|476.64|478.65|476.45|0
1627057010000|2021-07-23 16:16:50|478.84|476.64|478.84|476.64|478.84|476.64|478.84|476.64|0
1627057020000|2021-07-23 16:17:00|479.03|476.83|478.84|476.64|479.03|476.83|478.65|476.45|0
1627057080000|2021-07-23 16:18:00|478.65|476.45|478.84|476.64|478.84|476.64|478.65|476.45|0
1627057090000|2021-07-23 16:18:10|478.65|476.45|478.65|476.45|478.65|476.45|478.65|476.45|0
1627057100000|2021-07-23 16:18:20|478.45|476.25|478.45|476.25|478.65|476.45|478.45|476.25|0
1627057120000|2021-07-23 16:18:40|478.26|476.06|478.45|476.25|478.45|476.25|478.26|476.06|0
1627057130000|2021-07-23 16:18:50|478.65|476.45|478.65|476.45|478.65|476.45|478.65|476.45|0
1627057140000|2021-07-23 16:19:00|478.84|476.64|478.65|476.45|478.84|476.64|478.65|476.45|0
1627057150000|2021-07-23 16:19:10|478.64|476.44|478.64|476.44|478.64|476.44|478.64|476.44|0
1627057160000|2021-07-23 16:19:20|478.84|476.64|478.84|476.64|478.84|476.64|478.74|476.54|0
1627057180000|2021-07-23 16:19:40|479.03|476.83|479.03|476.83|479.03|476.83|479.03|476.83|0
1627057190000|2021-07-23 16:19:50|478.84|476.64|478.64|476.44|478.84|476.64|478.64|476.44|0
1627057200000|2021-07-23 16:20:00|478.84|476.64|479.03|476.83|479.03|476.83|478.84|476.64|0
1627057210000|2021-07-23 16:20:10|479.41|477.21|479.22|477.02|479.41|477.21|479.22|477.02|0
1627057230000|2021-07-23 16:20:30|479.41|477.21|479.41|477.21|479.41|477.21|479.22|477.02|0
1627057240000|2021-07-23 16:20:40|479.22|477.02|479.22|477.02|479.22|477.02|479.22|477.02|0
1627057250000|2021-07-23 16:20:50|479.41|477.21|479.41|477.21|479.41|477.21|479.41|477.21|0
1627057260000|2021-07-23 16:21:00|479.22|477.02|479.41|477.21|479.41|477.21|479.22|477.02|0
1627057280000|2021-07-23 16:21:20|479.31|477.11|479.41|477.21|479.41|477.21|479.31|477.11|0
1627057290000|2021-07-23 16:21:30|479.6|477.4|479.6|477.4|479.6|477.4|479.6|477.4|0
1627057300000|2021-07-23 16:21:40|479.41|477.21|479.41|477.21|479.6|477.4|479.41|477.21|0
1627057320000|2021-07-23 16:22:00|479.6|477.4|479.6|477.4|479.6|477.4|479.6|477.4|0
1627057340000|2021-07-23 16:22:20|479.79|477.59|479.6|477.4|479.79|477.59|479.6|477.4|0
1627057350000|2021-07-23 16:22:30|479.79|477.59|479.6|477.4|479.79|477.59|479.6|477.4|0
1627057360000|2021-07-23 16:22:40|479.79|477.59|479.79|477.59|479.79|477.59|479.79|477.59|0
1627057380000|2021-07-23 16:23:00|479.6|477.4|479.6|477.4|479.6|477.4|479.6|477.4|0
1627057390000|2021-07-23 16:23:10|479.41|477.21|479.6|477.4|479.6|477.4|479.41|477.21|0
1627057400000|2021-07-23 16:23:20|479.69|477.49|479.41|477.21|479.79|477.59|479.41|477.21|0
1627057410000|2021-07-23 16:23:30|479.6|477.4|479.22|477.02|479.6|477.4|479.22|477.02|0
1627057420000|2021-07-23 16:23:40|479.03|476.83|479.03|476.83|479.03|476.83|479.03|476.83|0
1627057430000|2021-07-23 16:23:50|478.83|476.63|478.83|476.63|478.83|476.63|478.83|476.63|0
1627057440000|2021-07-23 16:24:00|478.64|476.44|478.83|476.63|478.83|476.63|478.64|476.44|0
1627057450000|2021-07-23 16:24:10|478.64|476.44|478.83|476.63|478.83|476.63|478.64|476.44|0
1627057460000|2021-07-23 16:24:20|479.03|476.83|479.22|477.02|479.22|477.02|479.03|476.83|0
1627057470000|2021-07-23 16:24:30|479.02|476.82|479.22|477.02|479.22|477.02|479.02|476.82|0
1627057480000|2021-07-23 16:24:40|479.02|476.82|479.02|476.82|479.02|476.82|479.02|476.82|0
1627057490000|2021-07-23 16:24:50|479.22|477.02|479.22|477.02|479.22|477.02|479.22|477.02|0
1627057500000|2021-07-23 16:25:00|479.41|477.21|479.41|477.21|479.6|477.4|479.41|477.21|0
1627057510000|2021-07-23 16:25:10|479.6|477.4|479.41|477.21|479.6|477.4|479.41|477.21|0
1627057520000|2021-07-23 16:25:20|479.22|477.02|479.41|477.21|479.41|477.21|479.22|477.02|0
1627057530000|2021-07-23 16:25:30|479.22|477.02|479.22|477.02|479.22|477.02|479.22|477.02|0
1627057540000|2021-07-23 16:25:40|479.02|476.82|478.83|476.63|479.02|476.82|478.83|476.63|0
1627057560000|2021-07-23 16:26:00|478.64|476.44|478.64|476.44|478.83|476.63|478.64|476.44|0
1627057570000|2021-07-23 16:26:10|478.45|476.25|478.45|476.25|478.45|476.25|478.45|476.25|0
1627057580000|2021-07-23 16:26:20|478.64|476.44|478.07|475.87|478.64|476.44|478.07|475.87|0
1627057590000|2021-07-23 16:26:30|477.88|475.68|477.69|475.49|477.88|475.68|477.69|475.49|0
1627057600000|2021-07-23 16:26:40|477.88|475.68|477.69|475.49|477.88|475.68|477.5|475.3|0
1627057610000|2021-07-23 16:26:50|477.88|475.68|478.07|475.87|478.07|475.87|477.88|475.68|0
1627057620000|2021-07-23 16:27:00|477.69|475.49|477.69|475.49|477.69|475.49|477.69|475.49|0
1627057630000|2021-07-23 16:27:10|477.88|475.68|478.07|475.87|478.07|475.87|477.88|475.68|0
1627057640000|2021-07-23 16:27:20|477.88|475.68|478.07|475.87|478.07|475.87|477.88|475.68|0
1627057650000|2021-07-23 16:27:30|478.26|476.06|478.07|475.87|478.45|476.25|478.07|475.87|0
1627057660000|2021-07-23 16:27:40|478.35|476.15|478.26|476.06|478.45|476.25|478.26|476.06|0
1627057670000|2021-07-23 16:27:50|478.45|476.25|478.45|476.25|478.45|476.25|478.45|476.25|0
1627057690000|2021-07-23 16:28:10|478.64|476.44|478.64|476.44|478.64|476.44|478.64|476.44|0
1627057700000|2021-07-23 16:28:20|478.45|476.25|478.45|476.25|478.45|476.25|478.45|476.25|0
1627057710000|2021-07-23 16:28:30|478.35|476.15|478.26|476.06|478.35|476.15|478.26|476.06|0
1627057720000|2021-07-23 16:28:40|478.07|475.87|478.26|476.06|478.45|476.25|478.07|475.87|0
1627057730000|2021-07-23 16:28:50|478.45|476.25|478.64|476.44|478.64|476.44|478.45|476.25|0
1627057740000|2021-07-23 16:29:00|478.83|476.63|478.83|476.63|479.02|476.82|478.83|476.63|0
1627057750000|2021-07-23 16:29:10|479.02|476.82|478.64|476.44|479.02|476.82|478.64|476.44|0
1627057760000|2021-07-23 16:29:20|478.45|476.25|478.45|476.25|478.45|476.25|478.45|476.25|0
1627057770000|2021-07-23 16:29:30|478.26|476.06|478.45|476.25|478.45|476.25|478.26|476.06|0
1627057780000|2021-07-23 16:29:40|478.26|476.06|478.26|476.06|478.26|476.06|478.26|476.06|0
1627057790000|2021-07-23 16:29:50|478.45|476.25|478.45|476.25|478.45|476.25|478.45|476.25|0
1627057800000|2021-07-23 16:30:00|478.64|476.44|478.45|476.25|478.64|476.44|478.45|476.25|0
1627057810000|2021-07-23 16:30:10|478.64|476.44|478.45|476.25|478.64|476.44|478.45|476.25|0
1627057820000|2021-07-23 16:30:20|478.64|476.44|478.64|476.44|478.64|476.44|478.64|476.44|0
1627057830000|2021-07-23 16:30:30|478.45|476.25|478.64|476.44|478.64|476.44|478.45|476.25|0
1627057840000|2021-07-23 16:30:40|478.83|476.63|478.83|476.63|478.83|476.63|478.83|476.63|0
1627057850000|2021-07-23 16:30:50|479.02|476.82|478.83|476.63|479.02|476.82|478.83|476.63|0
1627057860000|2021-07-23 16:31:00|479.11|476.91|479.21|477.01|479.21|477.01|479.11|476.91|0
1627057880000|2021-07-23 16:31:20|479.02|476.82|479.02|476.82|479.02|476.82|479.02|476.82|0
1627057890000|2021-07-23 16:31:30|478.83|476.63|478.83|476.63|478.83|476.63|478.83|476.63|0
1627057900000|2021-07-23 16:31:40|479.02|476.82|478.83|476.63|479.02|476.82|478.83|476.63|0
1627057920000|2021-07-23 16:32:00|479.02|476.82|478.83|476.63|479.02|476.82|478.83|476.63|0
1627057930000|2021-07-23 16:32:10|479.02|476.82|478.83|476.63|479.02|476.82|478.83|476.63|0
1627057950000|2021-07-23 16:32:30|478.73|476.53|478.64|476.44|478.73|476.53|478.64|476.44|0
1627057960000|2021-07-23 16:32:40|478.73|476.53|478.45|476.25|478.73|476.53|478.45|476.25|0
1627057970000|2021-07-23 16:32:50|478.64|476.44|478.26|476.06|478.64|476.44|478.26|476.06|0
1627057980000|2021-07-23 16:33:00|478.35|476.15|478.45|476.25|478.45|476.25|478.35|476.15|0
1627057990000|2021-07-23 16:33:10|478.26|476.06|478.26|476.06|478.26|476.06|478.26|476.06|0
1627058010000|2021-07-23 16:33:30|478.45|476.25|478.26|476.06|478.45|476.25|478.26|476.06|0
1627058020000|2021-07-23 16:33:40|478.07|475.87|478.07|475.87|478.07|475.87|478.07|475.87|0
1627058030000|2021-07-23 16:33:50|478.26|476.06|478.07|475.87|478.26|476.06|477.97|475.77|0
1627058040000|2021-07-23 16:34:00|477.87|475.67|477.68|475.48|477.87|475.67|477.68|475.48|0
1627058050000|2021-07-23 16:34:10|477.87|475.67|478.06|475.86|478.06|475.86|477.87|475.67|0
1627058060000|2021-07-23 16:34:20|477.87|475.67|477.87|475.67|477.87|475.67|477.87|475.67|0
1627058080000|2021-07-23 16:34:40|477.97|475.77|478.06|475.86|478.06|475.86|477.87|475.67|0
1627058090000|2021-07-23 16:34:50|478.26|476.06|478.26|476.06|478.26|476.06|478.26|476.06|0
1627058100000|2021-07-23 16:35:00|478.45|476.25|478.26|476.06|478.45|476.25|478.26|476.06|0
1627058110000|2021-07-23 16:35:10|478.45|476.25|478.26|476.06|478.45|476.25|478.26|476.06|0
1627058120000|2021-07-23 16:35:20|478.45|476.25|478.06|475.86|478.45|476.25|478.06|475.86|0
1627058130000|2021-07-23 16:35:30|478.26|476.06|478.06|475.86|478.26|476.06|478.06|475.86|0
1627058160000|2021-07-23 16:36:00|477.87|475.67|478.06|475.86|478.06|475.86|477.87|475.67|0
1627058170000|2021-07-23 16:36:10|477.87|475.67|477.87|475.67|477.87|475.67|477.87|475.67|0
1627058200000|2021-07-23 16:36:40|478.06|475.86|478.06|475.86|478.06|475.86|477.87|475.67|0
1627058220000|2021-07-23 16:37:00|477.87|475.67|477.87|475.67|477.87|475.67|477.87|475.67|0
1627058230000|2021-07-23 16:37:10|477.68|475.48|477.68|475.48|477.68|475.48|477.68|475.48|0
1627058240000|2021-07-23 16:37:20|477.49|475.29|477.68|475.48|477.68|475.48|477.49|475.29|0
1627058250000|2021-07-23 16:37:30|477.49|475.29|477.68|475.48|477.68|475.48|477.49|475.29|0
1627058260000|2021-07-23 16:37:40|477.49|475.29|477.87|475.67|477.87|475.67|477.49|475.29|0
1627058270000|2021-07-23 16:37:50|478.06|475.86|477.87|475.67|478.06|475.86|477.87|475.67|0
1627058280000|2021-07-23 16:38:00|478.06|475.86|478.25|476.05|478.25|476.05|478.06|475.86|0
1627058300000|2021-07-23 16:38:20|478.45|476.25|478.45|476.25|478.45|476.25|478.45|476.25|0
1627058310000|2021-07-23 16:38:30|478.25|476.05|478.45|476.25|478.45|476.25|478.25|476.05|0
1627058320000|2021-07-23 16:38:40|478.35|476.15|478.64|476.44|478.64|476.44|478.35|476.15|0
1627058330000|2021-07-23 16:38:50|478.83|476.63|478.83|476.63|478.83|476.63|478.83|476.63|0
1627058350000|2021-07-23 16:39:10|478.64|476.44|478.44|476.24|478.64|476.44|478.44|476.24|0
1627058360000|2021-07-23 16:39:20|478.64|476.44|478.64|476.44|478.64|476.44|478.64|476.44|0
1627058370000|2021-07-23 16:39:30|478.44|476.24|478.44|476.24|478.44|476.24|478.44|476.24|0
1627058380000|2021-07-23 16:39:40|478.64|476.44|478.64|476.44|478.64|476.44|478.64|476.44|0
1627058410000|2021-07-23 16:40:10|478.83|476.63|478.83|476.63|478.83|476.63|478.73|476.53|0
1627058420000|2021-07-23 16:40:20|478.92|476.72|479.02|476.82|479.02|476.82|478.92|476.72|0
1627058430000|2021-07-23 16:40:30|478.83|476.63|478.83|476.63|478.83|476.63|478.83|476.63|0
1627058450000|2021-07-23 16:40:50|479.02|476.82|479.02|476.82|479.02|476.82|479.02|476.82|0
1627058460000|2021-07-23 16:41:00|479.21|477.01|479.02|476.82|479.21|477.01|479.02|476.82|0
1627058480000|2021-07-23 16:41:20|478.83|476.63|479.02|476.82|479.02|476.82|478.83|476.63|0
1627058490000|2021-07-23 16:41:30|478.83|476.63|479.02|476.82|479.02|476.82|478.83|476.63|0
1627058500000|2021-07-23 16:41:40|479.21|477.01|479.02|476.82|479.21|477.01|479.02|476.82|0
1627058520000|2021-07-23 16:42:00|479.11|476.91|479.11|476.91|479.11|476.91|479.02|476.82|0
1627058530000|2021-07-23 16:42:10|479.21|477.01|479.21|477.01|479.21|477.01|479.21|477.01|0
1627058570000|2021-07-23 16:42:50|479.4|477.2|479.4|477.2|479.4|477.2|479.4|477.2|0
1627058580000|2021-07-23 16:43:00|479.21|477.01|479.21|477.01|479.21|477.01|479.21|477.01|0
1627058590000|2021-07-23 16:43:10|479.4|477.2|479.4|477.2|479.4|477.2|479.21|477.01|0
1627058600000|2021-07-23 16:43:20|479.21|477.01|479.4|477.2|479.4|477.2|479.21|477.01|0
1627058610000|2021-07-23 16:43:30|479.3|477.1|479.4|477.2|479.4|477.2|479.21|477.01|0
1627058620000|2021-07-23 16:43:40|479.59|477.39|479.59|477.39|479.59|477.39|479.59|477.39|0
1627058630000|2021-07-23 16:43:50|479.78|477.58|479.78|477.58|479.78|477.58|479.78|477.58|0
1627058640000|2021-07-23 16:44:00|479.59|477.39|479.59|477.39|479.59|477.39|479.59|477.39|0
1627058650000|2021-07-23 16:44:10|479.68|477.48|479.68|477.48|479.68|477.48|479.68|477.48|0
1627058660000|2021-07-23 16:44:20|479.78|477.58|479.59|477.39|479.78|477.58|479.59|477.39|0
1627058670000|2021-07-23 16:44:30|479.78|477.58|479.78|477.58|479.78|477.58|479.78|477.58|0
1627058680000|2021-07-23 16:44:40|479.97|477.77|479.97|477.77|479.97|477.77|479.97|477.77|0
1627058690000|2021-07-23 16:44:50|479.78|477.58|479.78|477.58|479.78|477.58|479.78|477.58|0
1627058700000|2021-07-23 16:45:00|479.97|477.77|479.97|477.77|479.97|477.77|479.78|477.58|0
1627058710000|2021-07-23 16:45:10|479.78|477.58|479.78|477.58|479.78|477.58|479.78|477.58|0
1627058730000|2021-07-23 16:45:30|479.97|477.77|479.68|477.48|479.97|477.77|479.68|477.48|0
1627058740000|2021-07-23 16:45:40|479.59|477.39|479.59|477.39|479.78|477.58|479.59|477.39|0
1627058750000|2021-07-23 16:45:50|479.78|477.58|479.68|477.48|479.78|477.58|479.68|477.48|0
1627058760000|2021-07-23 16:46:00|479.59|477.39|479.59|477.39|479.78|477.58|479.59|477.39|0
1627058770000|2021-07-23 16:46:10|479.4|477.2|479.59|477.39|479.59|477.39|479.4|477.2|0
1627058780000|2021-07-23 16:46:20|479.4|477.2|479.21|477.01|479.4|477.2|479.21|477.01|0
1627058790000|2021-07-23 16:46:30|479.4|477.2|479.4|477.2|479.4|477.2|479.4|477.2|0
1627058800000|2021-07-23 16:46:40|479.59|477.39|479.59|477.39|479.59|477.39|479.59|477.39|0
1627058810000|2021-07-23 16:46:50|479.4|477.2|479.59|477.39|479.59|477.39|479.4|477.2|0
1627058820000|2021-07-23 16:47:00|479.4|477.2|479.59|477.39|479.59|477.39|479.4|477.2|0
1627058830000|2021-07-23 16:47:10|479.78|477.58|479.78|477.58|479.78|477.58|479.78|477.58|0
1627058850000|2021-07-23 16:47:30|479.97|477.77|479.78|477.58|479.97|477.77|479.78|477.58|0
1627058860000|2021-07-23 16:47:40|479.97|477.77|479.97|477.77|479.97|477.77|479.97|477.77|0
1627058870000|2021-07-23 16:47:50|479.78|477.58|479.78|477.58|479.78|477.58|479.78|477.58|0
1627058880000|2021-07-23 16:48:00|479.87|477.67|479.87|477.67|479.87|477.67|479.78|477.58|0
1627058890000|2021-07-23 16:48:10|479.78|477.58|479.97|477.77|479.97|477.77|479.78|477.58|0
1627058900000|2021-07-23 16:48:20|479.78|477.58|479.78|477.58|479.78|477.58|479.78|477.58|0
1627058910000|2021-07-23 16:48:30|479.97|477.77|480.16|477.96|480.16|477.96|479.97|477.77|0
1627058920000|2021-07-23 16:48:40|479.97|477.77|480.16|477.96|480.16|477.96|479.97|477.77|0
1627058950000|2021-07-23 16:49:10|479.97|477.77|480.16|477.96|480.16|477.96|479.97|477.77|0
1627058960000|2021-07-23 16:49:20|479.97|477.77|479.97|477.77|479.97|477.77|479.97|477.77|0
1627058980000|2021-07-23 16:49:40|479.78|477.58|479.78|477.58|479.78|477.58|479.78|477.58|0
1627058990000|2021-07-23 16:49:50|479.59|477.39|479.59|477.39|479.59|477.39|479.59|477.39|0
1627059000000|2021-07-23 16:50:00|479.78|477.58|479.59|477.39|479.78|477.58|479.59|477.39|0
1627059010000|2021-07-23 16:50:10|479.4|477.2|479.4|477.2|479.59|477.39|479.4|477.2|0
1627059020000|2021-07-23 16:50:20|479.59|477.39|479.78|477.58|479.78|477.58|479.4|477.2|0
1627059080000|2021-07-23 16:51:20|479.4|477.2|479.4|477.2|479.4|477.2|479.4|477.2|0
1627059090000|2021-07-23 16:51:30|479.59|477.39|479.4|477.2|479.59|477.39|479.4|477.2|0
1627059100000|2021-07-23 16:51:40|479.2|477|479.2|477|479.2|477|479.2|477|0
1627059110000|2021-07-23 16:51:50|479.4|477.2|479.2|477|479.4|477.2|479.2|477|0
1627059120000|2021-07-23 16:52:00|479.4|477.2|479.59|477.39|479.59|477.39|479.4|477.2|0
1627059140000|2021-07-23 16:52:20|479.39|477.19|479.59|477.39|479.59|477.39|479.39|477.19|0
1627059150000|2021-07-23 16:52:30|479.39|477.19|479.59|477.39|479.59|477.39|479.39|477.19|0
1627059170000|2021-07-23 16:52:50|479.39|477.19|479.39|477.19|479.39|477.19|479.39|477.19|0
1627059180000|2021-07-23 16:53:00|479.59|477.39|479.39|477.19|479.59|477.39|479.39|477.19|0
1627059190000|2021-07-23 16:53:10|479.3|477.1|479.39|477.19|479.39|477.19|479.3|477.1|0
1627059200000|2021-07-23 16:53:20|479.2|477|479.39|477.19|479.39|477.19|479.2|477|0
1627059220000|2021-07-23 16:53:40|479.29|477.09|479.39|477.19|479.39|477.19|479.29|477.09|0
1627059230000|2021-07-23 16:53:50|479.59|477.39|479.39|477.19|479.59|477.39|479.39|477.19|0
1627059240000|2021-07-23 16:54:00|479.59|477.39|479.59|477.39|479.59|477.39|479.59|477.39|0
1627059250000|2021-07-23 16:54:10|479.39|477.19|479.39|477.19|479.39|477.19|479.39|477.19|0
1627059260000|2021-07-23 16:54:20|479.2|477|479.2|477|479.2|477|479.2|477|0
1627059270000|2021-07-23 16:54:30|479.01|476.81|479.01|476.81|479.01|476.81|478.91|476.71|0
1627059280000|2021-07-23 16:54:40|479.2|477|479.2|477|479.2|477|479.2|477|0
1627059290000|2021-07-23 16:54:50|479.1|476.9|479.01|476.81|479.2|477|479.01|476.81|0
1627059310000|2021-07-23 16:55:10|479.2|477|479.2|477|479.2|477|479.2|477|0
1627059320000|2021-07-23 16:55:20|479.01|476.81|479.2|477|479.2|477|479.01|476.81|0
1627059330000|2021-07-23 16:55:30|479.39|477.19|479.39|477.19|479.39|477.19|479.2|477|0
1627059340000|2021-07-23 16:55:40|479.58|477.38|479.39|477.19|479.58|477.38|479.39|477.19|0
1627059350000|2021-07-23 16:55:50|479.58|477.38|479.58|477.38|479.58|477.38|479.58|477.38|0
1627059360000|2021-07-23 16:56:00|479.78|477.58|479.97|477.77|479.97|477.77|479.78|477.58|0
1627059380000|2021-07-23 16:56:20|480.16|477.96|480.35|478.15|480.35|478.15|480.16|477.96|0
1627059390000|2021-07-23 16:56:30|480.16|477.96|480.35|478.15|480.35|478.15|480.16|477.96|0
1627059420000|2021-07-23 16:57:00|480.16|477.96|480.35|478.15|480.35|478.15|480.16|477.96|0
1627059470000|2021-07-23 16:57:50|480.16|477.96|480.35|478.15|480.35|478.15|480.16|477.96|0
1627059480000|2021-07-23 16:58:00|480.54|478.34|480.54|478.34|480.54|478.34|480.54|478.34|0
1627059490000|2021-07-23 16:58:10|480.73|478.53|480.54|478.34|480.73|478.53|480.54|478.34|0
1627059500000|2021-07-23 16:58:20|480.35|478.15|480.35|478.15|480.35|478.15|480.35|478.15|0
1627059510000|2021-07-23 16:58:30|480.54|478.34|480.54|478.34|480.54|478.34|480.54|478.34|0
1627059530000|2021-07-23 16:58:50|480.73|478.53|480.73|478.53|480.73|478.53|480.73|478.53|0
1627059580000|2021-07-23 16:59:40|480.92|478.72|480.92|478.72|480.92|478.72|480.92|478.72|0
1627059590000|2021-07-23 16:59:50|480.73|478.53|480.73|478.53|480.92|478.72|480.73|478.53|0
1627059600000|2021-07-23 17:00:00|480.92|478.72|480.73|478.53|480.92|478.72|480.73|478.53|0
1627059610000|2021-07-23 17:00:10|480.92|478.72|481.11|478.91|481.11|478.91|480.92|478.72|0
1627059640000|2021-07-23 17:00:40|480.92|478.72|480.92|478.72|480.92|478.72|480.92|478.72|0
1627059660000|2021-07-23 17:01:00|481.11|478.91|481.31|479.11|481.31|479.11|481.11|478.91|0
1627059670000|2021-07-23 17:01:10|481.11|478.91|481.31|479.11|481.31|479.11|480.92|478.72|0
1627059680000|2021-07-23 17:01:20|481.11|478.91|480.92|478.72|481.11|478.91|480.92|478.72|0
1627059690000|2021-07-23 17:01:30|481.11|478.91|481.11|478.91|481.11|478.91|481.11|478.91|0
1627059700000|2021-07-23 17:01:40|480.92|478.72|481.11|478.91|481.11|478.91|480.92|478.72|0
1627059710000|2021-07-23 17:01:50|480.92|478.72|480.92|478.72|480.92|478.72|480.92|478.72|0
1627059740000|2021-07-23 17:02:20|480.73|478.53|480.73|478.53|480.92|478.72|480.73|478.53|0
1627059750000|2021-07-23 17:02:30|480.92|478.72|480.73|478.53|480.92|478.72|480.73|478.53|0
1627059760000|2021-07-23 17:02:40|480.92|478.72|480.92|478.72|480.92|478.72|480.92|478.72|0
1627059770000|2021-07-23 17:02:50|481.11|478.91|481.11|478.91|481.11|478.91|481.11|478.91|0
1627059780000|2021-07-23 17:03:00|481.3|479.1|481.3|479.1|481.3|479.1|481.3|479.1|0
1627059790000|2021-07-23 17:03:10|481.5|479.3|481.5|479.3|481.5|479.3|481.5|479.3|0
1627059830000|2021-07-23 17:03:50|481.4|479.2|481.4|479.2|481.4|479.2|481.4|479.2|0
1627059840000|2021-07-23 17:04:00|481.5|479.3|481.3|479.1|481.5|479.3|481.3|479.1|0
1627059860000|2021-07-23 17:04:20|481.5|479.3|481.3|479.1|481.5|479.3|481.3|479.1|0
1627059900000|2021-07-23 17:05:00|481.5|479.3|481.5|479.3|481.5|479.3|481.5|479.3|0
1627059910000|2021-07-23 17:05:10|481.49|479.29|481.69|479.49|481.69|479.49|481.49|479.29|0
1627059920000|2021-07-23 17:05:20|481.88|479.68|481.88|479.68|481.88|479.68|481.88|479.68|0
1627059960000|2021-07-23 17:06:00|482.26|480.06|482.26|480.06|482.26|480.06|482.26|480.06|0
1627059990000|2021-07-23 17:06:30|482.45|480.25|482.45|480.25|482.45|480.25|482.45|480.25|0
1627060010000|2021-07-23 17:06:50|482.64|480.44|482.64|480.44|482.64|480.44|482.64|480.44|0
1627060020000|2021-07-23 17:07:00|482.84|480.64|482.84|480.64|482.84|480.64|482.84|480.64|0
1627060030000|2021-07-23 17:07:10|482.93|480.73|483.03|480.83|483.03|480.83|482.93|480.73|0
1627060040000|2021-07-23 17:07:20|483.22|481.02|483.03|480.83|483.22|481.02|483.03|480.83|0
1627060050000|2021-07-23 17:07:30|483.22|481.02|483.22|481.02|483.22|481.02|483.22|481.02|0
1627060070000|2021-07-23 17:07:50|483.41|481.21|483.41|481.21|483.6|481.4|483.41|481.21|0
1627060080000|2021-07-23 17:08:00|483.6|481.4|483.41|481.21|483.6|481.4|483.41|481.21|0
1627060100000|2021-07-23 17:08:20|483.6|481.4|483.41|481.21|483.6|481.4|483.41|481.21|0
1627060110000|2021-07-23 17:08:30|483.22|481.02|483.22|481.02|483.41|481.21|483.22|481.02|0
1627060120000|2021-07-23 17:08:40|483.03|480.83|483.03|480.83|483.03|480.83|483.03|480.83|0
1627060130000|2021-07-23 17:08:50|482.84|480.64|482.64|480.44|482.84|480.64|482.64|480.44|0
1627060140000|2021-07-23 17:09:00|482.84|480.64|483.03|480.83|483.03|480.83|482.84|480.64|0
1627060150000|2021-07-23 17:09:10|482.84|480.64|483.03|480.83|483.03|480.83|482.84|480.64|0
1627060160000|2021-07-23 17:09:20|482.84|480.64|483.03|480.83|483.03|480.83|482.84|480.64|0
1627060170000|2021-07-23 17:09:30|482.84|480.64|482.84|480.64|482.84|480.64|482.84|480.64|0
1627060180000|2021-07-23 17:09:40|482.83|480.63|482.83|480.63|482.83|480.63|482.83|480.63|0
1627060190000|2021-07-23 17:09:50|483.03|480.83|483.03|480.83|483.03|480.83|483.03|480.83|0
1627060200000|2021-07-23 17:10:00|483.22|481.02|483.22|481.02|483.22|481.02|483.22|481.02|0
1627060210000|2021-07-23 17:10:10|483.41|481.21|483.41|481.21|483.41|481.21|483.41|481.21|0
1627060220000|2021-07-23 17:10:20|483.22|481.02|483.22|481.02|483.22|481.02|483.22|481.02|0
1627060230000|2021-07-23 17:10:30|483.41|481.21|483.41|481.21|483.41|481.21|483.41|481.21|0
1627060240000|2021-07-23 17:10:40|483.31|481.11|483.41|481.21|483.41|481.21|483.31|481.11|0
1627060250000|2021-07-23 17:10:50|483.6|481.4|483.6|481.4|483.6|481.4|483.6|481.4|0
1627060260000|2021-07-23 17:11:00|483.41|481.21|483.6|481.4|483.6|481.4|483.41|481.21|0
1627060270000|2021-07-23 17:11:10|483.79|481.59|483.6|481.4|483.79|481.59|483.6|481.4|0
1627060280000|2021-07-23 17:11:20|483.79|481.59|483.79|481.59|483.79|481.59|483.79|481.59|0
1627060290000|2021-07-23 17:11:30|483.99|481.79|483.99|481.79|483.99|481.79|483.99|481.79|0
1627060300000|2021-07-23 17:11:40|483.79|481.59|483.99|481.79|483.99|481.79|483.79|481.59|0
1627060310000|2021-07-23 17:11:50|483.79|481.59|483.79|481.59|483.99|481.79|483.79|481.59|0
1627060320000|2021-07-23 17:12:00|483.99|481.79|483.99|481.79|483.99|481.79|483.99|481.79|0
1627060330000|2021-07-23 17:12:10|483.79|481.59|483.79|481.59|483.79|481.59|483.79|481.59|0
1627060340000|2021-07-23 17:12:20|483.99|481.79|483.99|481.79|483.99|481.79|483.99|481.79|0
1627060360000|2021-07-23 17:12:40|484.18|481.98|484.18|481.98|484.18|481.98|484.08|481.88|0
1627060400000|2021-07-23 17:13:20|483.98|481.78|483.98|481.78|483.98|481.78|483.98|481.78|0
1627060410000|2021-07-23 17:13:30|484.18|481.98|484.18|481.98|484.18|481.98|484.18|481.98|0
1627060420000|2021-07-23 17:13:40|484.37|482.17|484.37|482.17|484.37|482.17|484.18|481.98|0
1627060430000|2021-07-23 17:13:50|484.27|482.07|484.18|481.98|484.27|482.07|484.18|481.98|0
1627060440000|2021-07-23 17:14:00|483.98|481.78|484.37|482.17|484.37|482.17|483.98|481.78|0
1627060460000|2021-07-23 17:14:20|484.46|482.26|484.56|482.36|484.56|482.36|484.46|482.26|0
1627060480000|2021-07-23 17:14:40|484.37|482.17|484.37|482.17|484.56|482.36|484.37|482.17|0
1627060490000|2021-07-23 17:14:50|484.56|482.36|484.37|482.17|484.56|482.36|484.37|482.17|0
1627060500000|2021-07-23 17:15:00|484.56|482.36|484.37|482.17|484.56|482.36|484.37|482.17|0
1627060520000|2021-07-23 17:15:20|484.18|481.98|484.37|482.17|484.37|482.17|484.18|481.98|0
1627060530000|2021-07-23 17:15:30|484.56|482.36|484.37|482.17|484.56|482.36|484.37|482.17|0
1627060540000|2021-07-23 17:15:40|484.56|482.36|484.56|482.36|484.56|482.36|484.56|482.36|0
1627060550000|2021-07-23 17:15:50|484.37|482.17|484.37|482.17|484.37|482.17|484.37|482.17|0
1627060560000|2021-07-23 17:16:00|484.18|481.98|484.18|481.98|484.18|481.98|484.18|481.98|0
1627060570000|2021-07-23 17:16:10|484.27|482.07|484.18|481.98|484.27|482.07|484.18|481.98|0
1627060580000|2021-07-23 17:16:20|483.98|481.78|483.98|481.78|483.98|481.78|483.98|481.78|0
1627060590000|2021-07-23 17:16:30|484.18|481.98|483.98|481.78|484.18|481.98|483.98|481.78|0
1627060640000|2021-07-23 17:17:20|484.18|481.98|484.18|481.98|484.18|481.98|484.18|481.98|0
1627060660000|2021-07-23 17:17:40|484.17|481.97|484.17|481.97|484.17|481.97|484.17|481.97|0
1627060670000|2021-07-23 17:17:50|484.37|482.17|484.37|482.17|484.37|482.17|484.37|482.17|0
1627060700000|2021-07-23 17:18:20|484.56|482.36|484.75|482.55|484.75|482.55|484.56|482.36|0
1627060710000|2021-07-23 17:18:30|484.56|482.36|484.56|482.36|484.56|482.36|484.56|482.36|0
1627060720000|2021-07-23 17:18:40|484.75|482.55|484.94|482.74|484.94|482.74|484.75|482.55|0
1627060730000|2021-07-23 17:18:50|484.75|482.55|484.94|482.74|484.94|482.74|484.75|482.55|0
1627060760000|2021-07-23 17:19:20|485.13|482.93|485.33|483.13|485.33|483.13|485.13|482.93|0
1627060770000|2021-07-23 17:19:30|485.13|482.93|485.03|482.83|485.13|482.93|484.94|482.74|0
1627060780000|2021-07-23 17:19:40|485.13|482.93|484.94|482.74|485.13|482.93|484.94|482.74|0
1627060800000|2021-07-23 17:20:00|485.13|482.93|485.13|482.93|485.13|482.93|484.94|482.74|0
1627060810000|2021-07-23 17:20:10|484.94|482.74|484.94|482.74|484.94|482.74|484.94|482.74|0
1627060820000|2021-07-23 17:20:20|484.75|482.55|484.75|482.55|484.75|482.55|484.75|482.55|0
1627060840000|2021-07-23 17:20:40|484.94|482.74|485.13|482.93|485.13|482.93|484.94|482.74|0
1627060860000|2021-07-23 17:21:00|485.33|483.13|485.13|482.93|485.33|483.13|485.13|482.93|0
1627060890000|2021-07-23 17:21:30|484.94|482.74|484.75|482.55|484.94|482.74|484.75|482.55|0
1627060910000|2021-07-23 17:21:50|484.56|482.36|484.56|482.36|484.56|482.36|484.56|482.36|0
1627060920000|2021-07-23 17:22:00|484.37|482.17|484.37|482.17|484.37|482.17|484.37|482.17|0
1627060930000|2021-07-23 17:22:10|484.17|481.97|484.36|482.16|484.37|482.17|484.17|481.97|0
1627060940000|2021-07-23 17:22:20|484.56|482.36|484.56|482.36|484.56|482.36|484.56|482.36|0
1627060950000|2021-07-23 17:22:30|484.75|482.55|484.75|482.55|484.75|482.55|484.75|482.55|0
1627060960000|2021-07-23 17:22:40|484.94|482.74|484.94|482.74|484.94|482.74|484.94|482.74|0
1627060970000|2021-07-23 17:22:50|484.75|482.55|484.75|482.55|484.75|482.55|484.75|482.55|0
1627060980000|2021-07-23 17:23:00|484.94|482.74|484.94|482.74|484.94|482.74|484.94|482.74|0
1627060990000|2021-07-23 17:23:10|485.13|482.93|485.13|482.93|485.13|482.93|485.13|482.93|0
1627061010000|2021-07-23 17:23:30|485.33|483.13|485.33|483.13|485.33|483.13|485.33|483.13|0
1627061020000|2021-07-23 17:23:40|485.13|482.93|485.33|483.13|485.33|483.13|485.13|482.93|0
1627061040000|2021-07-23 17:24:00|485.32|483.12|485.32|483.12|485.32|483.12|485.13|482.93|0
1627061060000|2021-07-23 17:24:20|485.13|482.93|485.13|482.93|485.13|482.93|485.13|482.93|0
1627061070000|2021-07-23 17:24:30|485.32|483.12|485.13|482.93|485.52|483.32|485.13|482.93|0
1627061090000|2021-07-23 17:24:50|484.94|482.74|485.13|482.93|485.13|482.93|484.94|482.74|0
1627061100000|2021-07-23 17:25:00|485.32|483.12|485.13|482.93|485.32|483.12|485.13|482.93|0
1627061110000|2021-07-23 17:25:10|485.32|483.12|485.32|483.12|485.32|483.12|485.32|483.12|0
1627061120000|2021-07-23 17:25:20|485.52|483.32|485.52|483.32|485.52|483.32|485.52|483.32|0
1627061130000|2021-07-23 17:25:30|485.32|483.12|485.32|483.12|485.32|483.12|485.32|483.12|0
1627061140000|2021-07-23 17:25:40|485.22|483.02|485.32|483.12|485.32|483.12|485.22|483.02|0
1627061150000|2021-07-23 17:25:50|485.52|483.32|485.52|483.32|485.52|483.32|485.52|483.32|0
1627061160000|2021-07-23 17:26:00|485.71|483.51|485.52|483.32|485.71|483.51|485.52|483.32|0
1627061180000|2021-07-23 17:26:20|485.9|483.7|485.71|483.51|485.9|483.7|485.71|483.51|0
1627061220000|2021-07-23 17:27:00|485.52|483.32|485.71|483.51|485.71|483.51|485.52|483.32|0
1627061240000|2021-07-23 17:27:20|485.52|483.32|485.52|483.32|485.71|483.51|485.52|483.32|0
1627061250000|2021-07-23 17:27:30|485.71|483.51|485.71|483.51|485.71|483.51|485.71|483.51|0
1627061270000|2021-07-23 17:27:50|485.52|483.32|485.52|483.32|485.52|483.32|485.52|483.32|0
1627061290000|2021-07-23 17:28:10|485.71|483.51|485.52|483.32|485.71|483.51|485.52|483.32|0
1627061300000|2021-07-23 17:28:20|485.71|483.51|485.61|483.41|485.71|483.51|485.61|483.41|0
1627061310000|2021-07-23 17:28:30|485.71|483.51|485.52|483.32|485.71|483.51|485.52|483.32|0
1627061320000|2021-07-23 17:28:40|485.71|483.51|485.52|483.32|485.71|483.51|485.52|483.32|0
1627061340000|2021-07-23 17:29:00|485.51|483.31|485.32|483.12|485.51|483.31|485.32|483.12|0
1627061350000|2021-07-23 17:29:10|485.13|482.93|484.94|482.74|485.13|482.93|484.94|482.74|0
1627061360000|2021-07-23 17:29:20|484.75|482.55|484.75|482.55|484.94|482.74|484.75|482.55|0
1627061380000|2021-07-23 17:29:40|484.55|482.35|484.55|482.35|484.55|482.35|484.55|482.35|0
1627061390000|2021-07-23 17:29:50|484.36|482.16|484.55|482.35|484.55|482.35|484.36|482.16|0
1627061400000|2021-07-23 17:30:00|484.36|482.16|484.55|482.35|484.75|482.55|484.36|482.16|0
1627061410000|2021-07-23 17:30:10|484.36|482.16|484.17|481.97|484.36|482.16|484.17|481.97|0
1627061440000|2021-07-23 17:30:40|484.36|482.16|483.98|481.78|484.36|482.16|483.98|481.78|0
1627061450000|2021-07-23 17:30:50|484.17|481.97|484.17|481.97|484.17|481.97|484.17|481.97|0
1627061460000|2021-07-23 17:31:00|483.98|481.78|483.98|481.78|484.17|481.97|483.98|481.78|0
1627061470000|2021-07-23 17:31:10|483.78|481.58|483.78|481.58|483.78|481.58|483.78|481.58|0
1627061480000|2021-07-23 17:31:20|483.88|481.68|483.78|481.58|483.98|481.78|483.78|481.58|0
1627061490000|2021-07-23 17:31:30|483.59|481.39|483.98|481.78|483.98|481.78|483.59|481.39|0
1627061510000|2021-07-23 17:31:50|483.78|481.58|483.78|481.58|483.78|481.58|483.78|481.58|0
1627061520000|2021-07-23 17:32:00|483.98|481.78|483.78|481.58|483.98|481.78|483.78|481.58|0
1627061530000|2021-07-23 17:32:10|483.98|481.78|483.78|481.58|483.98|481.78|483.78|481.58|0
1627061540000|2021-07-23 17:32:20|483.59|481.39|483.59|481.39|483.59|481.39|483.59|481.39|0
1627061560000|2021-07-23 17:32:40|483.78|481.58|483.78|481.58|483.78|481.58|483.78|481.58|0
1627061570000|2021-07-23 17:32:50|483.59|481.39|483.4|481.2|483.59|481.39|483.4|481.2|0
1627061580000|2021-07-23 17:33:00|483.59|481.39|483.4|481.2|483.59|481.39|483.4|481.2|0
1627061600000|2021-07-23 17:33:20|483.59|481.39|483.59|481.39|483.59|481.39|483.59|481.39|0
1627061610000|2021-07-23 17:33:30|483.78|481.58|483.59|481.39|483.78|481.58|483.59|481.39|0
1627061620000|2021-07-23 17:33:40|483.4|481.2|483.4|481.2|483.4|481.2|483.4|481.2|0
1627061650000|2021-07-23 17:34:10|483.21|481.01|483.21|481.01|483.21|481.01|483.21|481.01|0
1627061660000|2021-07-23 17:34:20|483.4|481.2|483.4|481.2|483.4|481.2|483.4|481.2|0
1627061670000|2021-07-23 17:34:30|483.21|481.01|483.21|481.01|483.21|481.01|483.21|481.01|0
1627061680000|2021-07-23 17:34:40|483.4|481.2|483.4|481.2|483.4|481.2|483.21|481.01|0
1627061700000|2021-07-23 17:35:00|483.59|481.39|483.59|481.39|483.59|481.39|483.59|481.39|0
1627061710000|2021-07-23 17:35:10|483.4|481.2|483.4|481.2|483.4|481.2|483.4|481.2|0
1627061720000|2021-07-23 17:35:20|483.21|481.01|483.02|480.82|483.21|481.01|483.02|480.82|0
1627061730000|2021-07-23 17:35:30|482.82|480.62|482.82|480.62|482.82|480.62|482.82|480.62|0
1627061750000|2021-07-23 17:35:50|483.02|480.82|482.82|480.62|483.02|480.82|482.82|480.62|0
1627061760000|2021-07-23 17:36:00|483.02|480.82|482.82|480.62|483.02|480.82|482.82|480.62|0
1627061780000|2021-07-23 17:36:20|482.63|480.43|482.63|480.43|482.63|480.43|482.63|480.43|0
1627061830000|2021-07-23 17:37:10|482.44|480.24|482.63|480.43|482.63|480.43|482.44|480.24|0
1627061840000|2021-07-23 17:37:20|482.44|480.24|482.44|480.24|482.44|480.24|482.44|480.24|0
1627061860000|2021-07-23 17:37:40|482.25|480.05|482.25|480.05|482.25|480.05|482.25|480.05|0
1627061880000|2021-07-23 17:38:00|482.06|479.86|482.25|480.05|482.25|480.05|482.06|479.86|0
1627061890000|2021-07-23 17:38:10|482.44|480.24|482.63|480.43|482.63|480.43|482.44|480.24|0
1627061900000|2021-07-23 17:38:20|482.82|480.62|482.82|480.62|482.82|480.62|482.63|480.43|0
1627061910000|2021-07-23 17:38:30|482.63|480.43|482.63|480.43|482.82|480.62|482.63|480.43|0
1627061920000|2021-07-23 17:38:40|482.82|480.62|482.82|480.62|482.82|480.62|482.82|480.62|0
1627061930000|2021-07-23 17:38:50|483.01|480.81|483.01|480.81|483.01|480.81|483.01|480.81|0
1627061940000|2021-07-23 17:39:00|483.21|481.01|483.21|481.01|483.21|481.01|483.21|481.01|0
1627061960000|2021-07-23 17:39:20|483.4|481.2|483.21|481.01|483.4|481.2|483.21|481.01|0
1627061970000|2021-07-23 17:39:30|483.4|481.2|483.4|481.2|483.4|481.2|483.4|481.2|0
1627061980000|2021-07-23 17:39:40|483.59|481.39|483.59|481.39|483.59|481.39|483.59|481.39|0
1627062050000|2021-07-23 17:40:50|483.78|481.58|483.59|481.39|483.78|481.58|483.59|481.39|0
1627062060000|2021-07-23 17:41:00|483.4|481.2|483.4|481.2|483.4|481.2|483.4|481.2|0
1627062090000|2021-07-23 17:41:30|483.01|480.81|483.1|480.9|483.2|481|483.01|480.81|0
1627062100000|2021-07-23 17:41:40|483.2|481|483.2|481|483.2|481|483.2|481|0
1627062110000|2021-07-23 17:41:50|483.01|480.81|483.01|480.81|483.01|480.81|482.91|480.71|0
1627062120000|2021-07-23 17:42:00|482.82|480.62|483.01|480.81|483.01|480.81|482.82|480.62|0
1627062130000|2021-07-23 17:42:10|482.82|480.62|482.82|480.62|482.82|480.62|482.82|480.62|0
1627062140000|2021-07-23 17:42:20|483.01|480.81|483.01|480.81|483.01|480.81|483.01|480.81|0
1627062150000|2021-07-23 17:42:30|483.2|481|483.2|481|483.2|481|483.2|481|0
1627062160000|2021-07-23 17:42:40|483.3|481.1|483.2|481|483.3|481.1|483.2|481|0
1627062190000|2021-07-23 17:43:10|483.4|481.2|483.2|481|483.4|481.2|483.2|481|0
1627062210000|2021-07-23 17:43:30|483.4|481.2|483.4|481.2|483.4|481.2|483.4|481.2|0
1627062220000|2021-07-23 17:43:40|483.2|481|483.2|481|483.4|481.2|483.2|481|0
1627062240000|2021-07-23 17:44:00|483.4|481.2|483.59|481.39|483.59|481.39|483.4|481.2|0
1627062260000|2021-07-23 17:44:20|483.78|481.58|483.78|481.58|483.78|481.58|483.78|481.58|0
1627062280000|2021-07-23 17:44:40|483.97|481.77|484.16|481.96|484.16|481.96|483.97|481.77|0
1627062290000|2021-07-23 17:44:50|484.35|482.15|484.16|481.96|484.35|482.15|484.16|481.96|0
1627062300000|2021-07-23 17:45:00|484.35|482.15|484.16|481.96|484.35|482.15|484.16|481.96|0
1627062320000|2021-07-23 17:45:20|483.97|481.77|483.97|481.77|483.97|481.77|483.97|481.77|0
1627062330000|2021-07-23 17:45:30|483.87|481.67|483.97|481.77|483.97|481.77|483.87|481.67|0
1627062350000|2021-07-23 17:45:50|483.78|481.58|483.78|481.58|483.78|481.58|483.78|481.58|0
1627062360000|2021-07-23 17:46:00|483.97|481.77|484.16|481.96|484.16|481.96|483.97|481.77|0
1627062370000|2021-07-23 17:46:10|484.25|482.05|484.16|481.96|484.25|482.05|484.16|481.96|0
1627062380000|2021-07-23 17:46:20|483.97|481.77|483.97|481.77|483.97|481.77|483.97|481.77|0
1627062400000|2021-07-23 17:46:40|484.06|481.86|484.16|481.96|484.16|481.96|484.06|481.86|0
1627062410000|2021-07-23 17:46:50|484.35|482.15|484.16|481.96|484.35|482.15|484.16|481.96|0
1627062420000|2021-07-23 17:47:00|484.35|482.15|484.55|482.35|484.55|482.35|484.35|482.15|0
1627062470000|2021-07-23 17:47:50|484.35|482.15|484.35|482.15|484.35|482.15|484.35|482.15|0
1627062490000|2021-07-23 17:48:10|484.55|482.35|484.35|482.15|484.55|482.35|484.35|482.15|0
1627062500000|2021-07-23 17:48:20|484.55|482.35|484.55|482.35|484.55|482.35|484.35|482.15|0
1627062520000|2021-07-23 17:48:40|484.74|482.54|484.74|482.54|484.74|482.54|484.74|482.54|0
1627062540000|2021-07-23 17:49:00|484.93|482.73|484.93|482.73|484.93|482.73|484.93|482.73|0
1627062550000|2021-07-23 17:49:10|485.31|483.11|485.51|483.31|485.51|483.31|485.31|483.11|0
1627062560000|2021-07-23 17:49:20|485.31|483.11|485.31|483.11|485.31|483.11|485.31|483.11|0
1627062590000|2021-07-23 17:49:50|485.12|482.92|485.31|483.11|485.31|483.11|485.12|482.92|0
1627062600000|2021-07-23 17:50:00|485.51|483.31|485.51|483.31|485.7|483.5|485.51|483.31|0
1627062610000|2021-07-23 17:50:10|485.31|483.11|485.31|483.11|485.31|483.11|485.31|483.11|0
1627062620000|2021-07-23 17:50:20|485.12|482.92|485.51|483.31|485.51|483.31|485.12|482.92|0
1627062650000|2021-07-23 17:50:50|485.7|483.5|485.31|483.11|485.7|483.5|485.31|483.11|0
1627062660000|2021-07-23 17:51:00|485.12|482.92|485.12|482.92|485.12|482.92|485.12|482.92|0
1627062670000|2021-07-23 17:51:10|484.93|482.73|484.93|482.73|484.93|482.73|484.93|482.73|0
1627062690000|2021-07-23 17:51:30|485.12|482.92|485.12|482.92|485.12|482.92|485.12|482.92|0
1627062700000|2021-07-23 17:51:40|485.02|482.82|484.93|482.73|485.12|482.92|484.93|482.73|0
1627062710000|2021-07-23 17:51:50|484.74|482.54|484.74|482.54|484.74|482.54|484.74|482.54|0
1627062720000|2021-07-23 17:52:00|484.54|482.34|484.35|482.15|484.54|482.34|484.35|482.15|0
1627062730000|2021-07-23 17:52:10|484.16|481.96|484.16|481.96|484.16|481.96|484.16|481.96|0
1627062740000|2021-07-23 17:52:20|484.25|482.05|484.54|482.34|484.54|482.34|484.25|482.05|0
1627062750000|2021-07-23 17:52:30|484.35|482.15|484.35|482.15|484.35|482.15|484.35|482.15|0
1627062760000|2021-07-23 17:52:40|484.16|481.96|484.16|481.96|484.16|481.96|484.16|481.96|0
1627062770000|2021-07-23 17:52:50|483.97|481.77|483.97|481.77|483.97|481.77|483.97|481.77|0
1627062780000|2021-07-23 17:53:00|483.78|481.58|483.78|481.58|483.78|481.58|483.78|481.58|0
1627062790000|2021-07-23 17:53:10|483.97|481.77|483.77|481.57|483.97|481.77|483.77|481.57|0
1627062800000|2021-07-23 17:53:20|483.97|481.77|483.97|481.77|483.97|481.77|483.97|481.77|0
1627062870000|2021-07-23 17:54:30|484.16|481.96|484.16|481.96|484.16|481.96|483.97|481.77|0
1627062890000|2021-07-23 17:54:50|484.35|482.15|484.35|482.15|484.35|482.15|484.35|482.15|0
1627062900000|2021-07-23 17:55:00|484.54|482.34|484.54|482.34|484.54|482.34|484.54|482.34|0
1627062920000|2021-07-23 17:55:20|484.73|482.53|484.73|482.53|484.73|482.53|484.73|482.53|0
1627062940000|2021-07-23 17:55:40|484.63|482.43|484.54|482.34|484.63|482.43|484.54|482.34|0
1627062950000|2021-07-23 17:55:50|484.35|482.15|484.93|482.73|484.93|482.73|484.35|482.15|0
1627062960000|2021-07-23 17:56:00|484.73|482.53|484.73|482.53|484.93|482.73|484.73|482.53|0
1627063010000|2021-07-23 17:56:50|484.93|482.73|484.93|482.73|484.93|482.73|484.93|482.73|0
1627063020000|2021-07-23 17:57:00|484.73|482.53|484.93|482.73|484.93|482.73|484.73|482.53|0
1627063030000|2021-07-23 17:57:10|485.12|482.92|485.12|482.92|485.12|482.92|485.12|482.92|0
1627063050000|2021-07-23 17:57:30|484.93|482.73|485.12|482.92|485.12|482.92|484.93|482.73|0
1627063060000|2021-07-23 17:57:40|485.02|482.82|484.93|482.73|485.12|482.92|484.93|482.73|0
1627063090000|2021-07-23 17:58:10|484.73|482.53|484.73|482.53|484.73|482.53|484.73|482.53|0
1627063100000|2021-07-23 17:58:20|484.83|482.63|484.93|482.73|484.93|482.73|484.83|482.63|0
1627063110000|2021-07-23 17:58:30|484.73|482.53|484.73|482.53|484.73|482.53|484.73|482.53|0
1627063120000|2021-07-23 17:58:40|484.93|482.73|484.54|482.34|484.93|482.73|484.54|482.34|0
1627063130000|2021-07-23 17:58:50|484.35|482.15|484.35|482.15|484.35|482.15|484.35|482.15|0
1627063150000|2021-07-23 17:59:10|484.54|482.34|484.35|482.15|484.54|482.34|484.35|482.15|0
1627063160000|2021-07-23 17:59:20|484.54|482.34|484.54|482.34|484.54|482.34|484.35|482.15|0
1627063170000|2021-07-23 17:59:30|484.73|482.53|484.35|482.15|484.73|482.53|484.35|482.15|0
1627063180000|2021-07-23 17:59:40|484.16|481.96|484.16|481.96|484.16|481.96|484.16|481.96|0
1627063190000|2021-07-23 17:59:50|483.96|481.76|483.96|481.76|483.96|481.76|483.96|481.76|0
1627063200000|2021-07-23 18:00:00|484.16|481.96|484.16|481.96|484.16|481.96|484.16|481.96|0
1627063210000|2021-07-23 18:00:10|483.96|481.76|483.96|481.76|483.96|481.76|483.96|481.76|0
1627063220000|2021-07-23 18:00:20|483.77|481.57|483.77|481.57|483.77|481.57|483.77|481.57|0
1627063250000|2021-07-23 18:00:50|483.58|481.38|483.39|481.19|483.58|481.38|483.2|481|0
1627063270000|2021-07-23 18:01:10|483.58|481.38|483.39|481.19|483.58|481.38|483.39|481.19|0
1627063290000|2021-07-23 18:01:30|483.2|481|483.39|481.19|483.39|481.19|483.2|481|0
1627063300000|2021-07-23 18:01:40|483.2|481|483.2|481|483.2|481|483.2|481|0
1627063350000|2021-07-23 18:02:30|483|480.8|482.81|480.61|483|480.8|482.81|480.61|0
1627063360000|2021-07-23 18:02:40|482.9|480.7|482.81|480.61|483|480.8|482.81|480.61|0
1627063370000|2021-07-23 18:02:50|483|480.8|483|480.8|483|480.8|483|480.8|0
1627063380000|2021-07-23 18:03:00|483.19|480.99|483.19|480.99|483.19|480.99|483.19|480.99|0
1627063390000|2021-07-23 18:03:10|483|480.8|483|480.8|483|480.8|482.81|480.61|0
1627063400000|2021-07-23 18:03:20|482.81|480.61|482.81|480.61|482.81|480.61|482.81|480.61|0
1627063410000|2021-07-23 18:03:30|483|480.8|482.62|480.42|483|480.8|482.62|480.42|0
1627063420000|2021-07-23 18:03:40|482.81|480.61|482.62|480.42|482.81|480.61|482.62|480.42|0
1627063430000|2021-07-23 18:03:50|482.71|480.51|482.81|480.61|482.81|480.61|482.71|480.51|0
1627063440000|2021-07-23 18:04:00|483|480.8|483.19|480.99|483.19|480.99|483|480.8|0
1627063450000|2021-07-23 18:04:10|483.39|481.19|483.39|481.19|483.39|481.19|483.39|481.19|0
1627063460000|2021-07-23 18:04:20|483.19|480.99|483.19|480.99|483.19|480.99|483.19|480.99|0
1627063470000|2021-07-23 18:04:30|483.39|481.19|483.19|480.99|483.39|481.19|483.19|480.99|0
1627063490000|2021-07-23 18:04:50|483.29|481.09|483.19|480.99|483.29|481.09|483.19|480.99|0
1627063500000|2021-07-23 18:05:00|483.39|481.19|483.39|481.19|483.39|481.19|483.39|481.19|0
1627063510000|2021-07-23 18:05:10|483.58|481.38|483.39|481.19|483.58|481.38|483.39|481.19|0
1627063530000|2021-07-23 18:05:30|483.19|480.99|483.19|480.99|483.19|480.99|483.19|480.99|0
1627063550000|2021-07-23 18:05:50|483.39|481.19|483.19|480.99|483.39|481.19|483.19|480.99|0
1627063560000|2021-07-23 18:06:00|483|480.8|482.81|480.61|483|480.8|482.81|480.61|0
1627063570000|2021-07-23 18:06:10|482.62|480.42|482.43|480.23|482.62|480.42|482.43|480.23|0
1627063580000|2021-07-23 18:06:20|482.62|480.42|482.62|480.42|482.62|480.42|482.62|480.42|0
1627063590000|2021-07-23 18:06:30|482.43|480.23|482.43|480.23|482.43|480.23|482.43|480.23|0
1627063600000|2021-07-23 18:06:40|482.62|480.42|482.62|480.42|482.62|480.42|482.62|480.42|0
1627063610000|2021-07-23 18:06:50|482.71|480.51|482.81|480.61|482.81|480.61|482.71|480.51|0
1627063620000|2021-07-23 18:07:00|483|480.8|482.81|480.61|483|480.8|482.81|480.61|0
1627063630000|2021-07-23 18:07:10|483|480.8|483.19|480.99|483.19|480.99|483|480.8|0
1627063650000|2021-07-23 18:07:30|483.38|481.18|483.19|480.99|483.38|481.18|483.19|480.99|0
1627063660000|2021-07-23 18:07:40|483.38|481.18|483.58|481.38|483.58|481.38|483.38|481.18|0
1627063670000|2021-07-23 18:07:50|483.77|481.57|483.58|481.38|483.77|481.57|483.58|481.38|0
1627063680000|2021-07-23 18:08:00|483.77|481.57|483.77|481.57|483.77|481.57|483.77|481.57|0
1627063690000|2021-07-23 18:08:10|483.96|481.76|483.96|481.76|483.96|481.76|483.96|481.76|0
1627063700000|2021-07-23 18:08:20|484.15|481.95|483.96|481.76|484.15|481.95|483.96|481.76|0
1627063750000|2021-07-23 18:09:10|484.15|481.95|484.15|481.95|484.15|481.95|484.15|481.95|0
1627063770000|2021-07-23 18:09:30|484.34|482.14|484.73|482.53|484.73|482.53|484.34|482.14|0
1627063780000|2021-07-23 18:09:40|484.54|482.34|484.54|482.34|484.54|482.34|484.54|482.34|0
1627063790000|2021-07-23 18:09:50|484.34|482.14|484.54|482.34|484.54|482.34|484.34|482.14|0
1627063810000|2021-07-23 18:10:10|484.73|482.53|484.34|482.14|484.73|482.53|484.34|482.14|0
1627063820000|2021-07-23 18:10:20|484.54|482.34|484.15|481.95|484.54|482.34|484.15|481.95|0
1627063830000|2021-07-23 18:10:30|484.34|482.14|484.34|482.14|484.34|482.14|484.34|482.14|0
1627063840000|2021-07-23 18:10:40|484.15|481.95|484.15|481.95|484.15|481.95|483.96|481.76|0
1627063850000|2021-07-23 18:10:50|484.34|482.14|484.54|482.34|484.54|482.34|484.34|482.14|0
1627063860000|2021-07-23 18:11:00|484.34|482.14|484.73|482.53|484.73|482.53|484.34|482.14|0
1627063870000|2021-07-23 18:11:10|484.54|482.34|484.54|482.34|484.73|482.53|484.54|482.34|0
1627063880000|2021-07-23 18:11:20|484.34|482.14|484.54|482.34|484.54|482.34|484.34|482.14|0
1627063890000|2021-07-23 18:11:30|484.73|482.53|484.92|482.72|484.92|482.72|484.73|482.53|0
1627063900000|2021-07-23 18:11:40|485.11|482.91|484.92|482.72|485.11|482.91|484.92|482.72|0
1627063910000|2021-07-23 18:11:50|485.11|482.91|485.11|482.91|485.11|482.91|484.92|482.72|0
1627063920000|2021-07-23 18:12:00|485.3|483.1|485.11|482.91|485.3|483.1|485.11|482.91|0
1627063930000|2021-07-23 18:12:10|485.3|483.1|485.3|483.1|485.3|483.1|485.11|482.91|0
1627063940000|2021-07-23 18:12:20|485.5|483.3|485.69|483.49|485.69|483.49|485.5|483.3|0
1627063950000|2021-07-23 18:12:30|485.5|483.3|485.5|483.3|485.69|483.49|485.5|483.3|0
1627063960000|2021-07-23 18:12:40|485.3|483.1|485.3|483.1|485.3|483.1|485.3|483.1|0
1627063970000|2021-07-23 18:12:50|485.11|482.91|485.11|482.91|485.11|482.91|485.11|482.91|0
1627063980000|2021-07-23 18:13:00|484.92|482.72|484.92|482.72|484.92|482.72|484.92|482.72|0
1627063990000|2021-07-23 18:13:10|484.73|482.53|484.73|482.53|484.73|482.53|484.73|482.53|0
1627064000000|2021-07-23 18:13:20|484.63|482.43|484.53|482.33|484.63|482.43|484.53|482.33|0
1627064010000|2021-07-23 18:13:30|484.73|482.53|484.73|482.53|484.73|482.53|484.73|482.53|0
1627064020000|2021-07-23 18:13:40|484.53|482.33|484.73|482.53|484.73|482.53|484.53|482.33|0
1627064030000|2021-07-23 18:13:50|484.92|482.72|484.92|482.72|484.92|482.72|484.92|482.72|0
1627064040000|2021-07-23 18:14:00|484.73|482.53|484.53|482.33|484.73|482.53|484.53|482.33|0
1627064050000|2021-07-23 18:14:10|484.73|482.53|484.53|482.33|484.73|482.53|484.53|482.33|0
1627064060000|2021-07-23 18:14:20|484.63|482.43|484.92|482.72|484.92|482.72|484.63|482.43|0
1627064070000|2021-07-23 18:14:30|484.82|482.62|484.53|482.33|484.92|482.72|484.53|482.33|0
1627064080000|2021-07-23 18:14:40|485.38|483.18|485.38|483.18|485.38|483.18|485.38|483.18|0
1627064100000|2021-07-23 18:15:00|485.19|482.99|485.38|483.18|485.38|483.18|485.19|482.99|0
1627064110000|2021-07-23 18:15:10|485.19|482.99|485.62|483.42|485.62|483.42|485.19|482.99|0
1627064120000|2021-07-23 18:15:20|485.81|483.61|485.62|483.42|485.81|483.61|485.62|483.42|0
1627064130000|2021-07-23 18:15:30|485.43|483.23|485.43|483.23|485.43|483.23|485.43|483.23|0
1627064140000|2021-07-23 18:15:40|485.62|483.42|485.43|483.23|485.62|483.42|485.43|483.23|0
1627064150000|2021-07-23 18:15:50|485.23|483.03|485.04|482.84|485.23|483.03|485.04|482.84|0
1627064160000|2021-07-23 18:16:00|485.23|483.03|485.23|483.03|485.23|483.03|485.23|483.03|0
1627064180000|2021-07-23 18:16:20|485.43|483.23|485.43|483.23|485.43|483.23|485.43|483.23|0
1627064200000|2021-07-23 18:16:40|485.23|483.03|485.42|483.22|485.42|483.22|485.23|483.03|0
1627064220000|2021-07-23 18:17:00|485.62|483.42|485.62|483.42|485.62|483.42|485.62|483.42|0
1627064230000|2021-07-23 18:17:10|485.42|483.22|485.42|483.22|485.62|483.42|485.42|483.22|0
1627064270000|2021-07-23 18:17:50|485.62|483.42|485.42|483.22|485.62|483.42|485.42|483.22|0
1627064280000|2021-07-23 18:18:00|485.52|483.32|485.62|483.42|485.62|483.42|485.52|483.32|0
1627064290000|2021-07-23 18:18:10|485.52|483.32|485.52|483.32|485.52|483.32|485.52|483.32|0
1627064300000|2021-07-23 18:18:20|485.42|483.22|485.81|483.61|485.81|483.61|485.42|483.22|0
1627064310000|2021-07-23 18:18:30|486|483.8|486|483.8|486|483.8|486|483.8|0
1627064320000|2021-07-23 18:18:40|485.81|483.61|485.62|483.42|485.81|483.61|485.62|483.42|0
1627064330000|2021-07-23 18:18:50|485.81|483.61|485.62|483.42|485.81|483.61|485.62|483.42|0
1627064340000|2021-07-23 18:19:00|485.81|483.61|485.62|483.42|485.81|483.61|485.62|483.42|0
1627064350000|2021-07-23 18:19:10|485.81|483.61|485.62|483.42|485.81|483.61|485.62|483.42|0
1627064360000|2021-07-23 18:19:20|485.81|483.61|485.81|483.61|485.81|483.61|485.81|483.61|0
1627064370000|2021-07-23 18:19:30|485.62|483.42|485.62|483.42|485.62|483.42|485.62|483.42|0
1627064380000|2021-07-23 18:19:40|485.81|483.61|485.42|483.22|485.81|483.61|485.42|483.22|0
1627064390000|2021-07-23 18:19:50|485.23|483.03|485.23|483.03|485.23|483.03|485.23|483.03|0
1627064400000|2021-07-23 18:20:00|485.04|482.84|485.04|482.84|485.04|482.84|485.04|482.84|0
1627064410000|2021-07-23 18:20:10|485.23|483.03|485.23|483.03|485.23|483.03|485.04|482.84|0
1627064430000|2021-07-23 18:20:30|485.42|483.22|485.42|483.22|485.42|483.22|485.42|483.22|0
1627064440000|2021-07-23 18:20:40|485.61|483.41|485.61|483.41|485.61|483.41|485.61|483.41|0
1627064450000|2021-07-23 18:20:50|485.52|483.32|485.42|483.22|485.52|483.32|485.42|483.22|0
1627064460000|2021-07-23 18:21:00|485.23|483.03|485.23|483.03|485.42|483.22|485.23|483.03|0
1627064470000|2021-07-23 18:21:10|485.42|483.22|485.61|483.41|485.61|483.41|485.42|483.22|0
1627064480000|2021-07-23 18:21:20|485.51|483.31|485.61|483.41|485.61|483.41|485.42|483.22|0
1627064490000|2021-07-23 18:21:30|485.81|483.61|485.81|483.61|485.81|483.61|485.81|483.61|0
1627064500000|2021-07-23 18:21:40|485.61|483.41|485.42|483.22|485.61|483.41|485.42|483.22|0
1627064510000|2021-07-23 18:21:50|485.23|483.03|485.04|482.84|485.23|483.03|485.04|482.84|0
1627064520000|2021-07-23 18:22:00|485.23|483.03|485.04|482.84|485.23|483.03|485.04|482.84|0
1627064530000|2021-07-23 18:22:10|485.23|483.03|485.23|483.03|485.23|483.03|485.23|483.03|0
1627064540000|2021-07-23 18:22:20|485.04|482.84|485.04|482.84|485.04|482.84|485.04|482.84|0
1627064550000|2021-07-23 18:22:30|484.85|482.65|485.04|482.84|485.04|482.84|484.85|482.65|0
1627064560000|2021-07-23 18:22:40|485.23|483.03|485.04|482.84|485.23|483.03|485.04|482.84|0
1627064570000|2021-07-23 18:22:50|485.23|483.03|485.23|483.03|485.23|483.03|485.04|482.84|0
1627064580000|2021-07-23 18:23:00|485.04|482.84|485.23|483.03|485.23|483.03|485.04|482.84|0
1627064630000|2021-07-23 18:23:50|485.42|483.22|485.42|483.22|485.42|483.22|485.23|483.03|0
1627064640000|2021-07-23 18:24:00|485.23|483.03|485.23|483.03|485.23|483.03|485.23|483.03|0
1627064650000|2021-07-23 18:24:10|485.13|482.93|485.04|482.84|485.23|483.03|485.04|482.84|0
1627064670000|2021-07-23 18:24:30|484.85|482.65|485.04|482.84|485.04|482.84|484.85|482.65|0
1627064710000|2021-07-23 18:25:10|485.23|483.03|485.23|483.03|485.23|483.03|485.23|483.03|0
1627064720000|2021-07-23 18:25:20|485.04|482.84|485.04|482.84|485.04|482.84|485.04|482.84|0
1627064740000|2021-07-23 18:25:40|484.85|482.65|485.04|482.84|485.04|482.84|484.85|482.65|0
1627064770000|2021-07-23 18:26:10|485.23|483.03|485.23|483.03|485.23|483.03|485.04|482.84|0
1627064780000|2021-07-23 18:26:20|485.04|482.84|485.23|483.03|485.23|483.03|485.04|482.84|0
1627064790000|2021-07-23 18:26:30|485.04|482.84|485.04|482.84|485.04|482.84|485.04|482.84|0
1627064800000|2021-07-23 18:26:40|484.85|482.65|485.04|482.84|485.04|482.84|484.85|482.65|0
1627064830000|2021-07-23 18:27:10|484.85|482.65|484.85|482.65|484.85|482.65|484.85|482.65|0
1627064840000|2021-07-23 18:27:20|485.04|482.84|485.23|483.03|485.23|483.03|485.04|482.84|0
1627064850000|2021-07-23 18:27:30|485.42|483.22|485.23|483.03|485.42|483.22|485.23|483.03|0
1627064860000|2021-07-23 18:27:40|485.04|482.84|485.04|482.84|485.04|482.84|485.04|482.84|0
1627064900000|2021-07-23 18:28:20|484.84|482.64|484.84|482.64|484.84|482.64|484.84|482.64|0
1627064910000|2021-07-23 18:28:30|484.74|482.54|484.84|482.64|484.84|482.64|484.74|482.54|0
1627064930000|2021-07-23 18:28:50|484.65|482.45|484.65|482.45|484.65|482.45|484.65|482.45|0
1627064940000|2021-07-23 18:29:00|484.84|482.64|484.65|482.45|484.84|482.64|484.65|482.45|0
1627064950000|2021-07-23 18:29:10|484.46|482.26|484.65|482.45|484.65|482.45|484.46|482.26|0
1627064960000|2021-07-23 18:29:20|484.46|482.26|484.84|482.64|484.84|482.64|484.46|482.26|0
1627064970000|2021-07-23 18:29:30|485.04|482.84|484.84|482.64|485.04|482.84|484.84|482.64|0
1627064980000|2021-07-23 18:29:40|484.65|482.45|484.84|482.64|484.84|482.64|484.65|482.45|0
1627065010000|2021-07-23 18:30:10|485.04|482.84|485.04|482.84|485.04|482.84|485.04|482.84|0
1627065030000|2021-07-23 18:30:30|484.65|482.45|484.84|482.64|485.04|482.84|484.65|482.45|0
1627065050000|2021-07-23 18:30:50|484.65|482.45|484.65|482.45|484.65|482.45|484.65|482.45|0
1627065070000|2021-07-23 18:31:10|484.84|482.64|484.84|482.64|484.84|482.64|484.84|482.64|0
1627065080000|2021-07-23 18:31:20|484.65|482.45|484.65|482.45|484.65|482.45|484.65|482.45|0
1627065110000|2021-07-23 18:31:50|484.46|482.26|484.46|482.26|484.46|482.26|484.46|482.26|0
1627065130000|2021-07-23 18:32:10|484.27|482.07|484.27|482.07|484.27|482.07|484.27|482.07|0
1627065140000|2021-07-23 18:32:20|484.46|482.26|484.46|482.26|484.46|482.26|484.46|482.26|0
1627065150000|2021-07-23 18:32:30|484.65|482.45|484.46|482.26|484.65|482.45|484.46|482.26|0
1627065160000|2021-07-23 18:32:40|484.65|482.45|484.46|482.26|484.65|482.45|484.46|482.26|0
1627065180000|2021-07-23 18:33:00|484.65|482.45|484.46|482.26|484.65|482.45|484.46|482.26|0
1627065240000|2021-07-23 18:34:00|484.27|482.07|484.08|481.88|484.27|482.07|484.08|481.88|0
1627065260000|2021-07-23 18:34:20|484.27|482.07|484.08|481.88|484.27|482.07|484.08|481.88|0
1627065290000|2021-07-23 18:34:50|484.17|481.97|484.17|481.97|484.17|481.97|484.17|481.97|0
1627065300000|2021-07-23 18:35:00|484.27|482.07|484.08|481.88|484.27|482.07|484.08|481.88|0
1627065320000|2021-07-23 18:35:20|484.07|481.87|484.07|481.87|484.07|481.87|484.07|481.87|0
1627065330000|2021-07-23 18:35:30|483.88|481.68|484.07|481.87|484.07|481.87|483.88|481.68|0
1627065390000|2021-07-23 18:36:30|483.88|481.68|483.88|481.68|483.88|481.68|483.88|481.68|0
1627065410000|2021-07-23 18:36:50|484.07|481.87|484.07|481.87|484.07|481.87|484.07|481.87|0
1627065420000|2021-07-23 18:37:00|484.27|482.07|484.07|481.87|484.27|482.07|484.07|481.87|0
1627065430000|2021-07-23 18:37:10|484.27|482.07|484.07|481.87|484.27|482.07|484.07|481.87|0
1627065440000|2021-07-23 18:37:20|484.27|482.07|484.27|482.07|484.27|482.07|484.27|482.07|0
1627065450000|2021-07-23 18:37:30|484.46|482.26|484.46|482.26|484.46|482.26|484.46|482.26|0
1627065460000|2021-07-23 18:37:40|484.65|482.45|484.84|482.64|484.84|482.64|484.65|482.45|0
1627065470000|2021-07-23 18:37:50|485.03|482.83|485.03|482.83|485.03|482.83|485.03|482.83|0
1627065500000|2021-07-23 18:38:20|485.22|483.02|485.22|483.02|485.22|483.02|485.22|483.02|0
1627065520000|2021-07-23 18:38:40|485.61|483.41|485.61|483.41|485.61|483.41|485.61|483.41|0
1627065530000|2021-07-23 18:38:50|485.8|483.6|485.61|483.41|485.8|483.6|485.61|483.41|0
1627065580000|2021-07-23 18:39:40|485.51|483.31|485.61|483.41|485.61|483.41|485.51|483.31|0
1627065600000|2021-07-23 18:40:00|485.41|483.21|484.84|482.64|485.41|483.21|484.84|482.64|0
1627065610000|2021-07-23 18:40:10|484.65|482.45|484.65|482.45|484.65|482.45|484.65|482.45|0
1627065620000|2021-07-23 18:40:20|484.84|482.64|484.65|482.45|484.84|482.64|484.65|482.45|0
1627065630000|2021-07-23 18:40:30|484.46|482.26|484.46|482.26|484.46|482.26|484.46|482.26|0
1627065640000|2021-07-23 18:40:40|484.65|482.45|484.65|482.45|484.65|482.45|484.65|482.45|0
1627065650000|2021-07-23 18:40:50|484.84|482.64|484.84|482.64|484.84|482.64|484.84|482.64|0
1627065670000|2021-07-23 18:41:10|484.65|482.45|484.84|482.64|485.03|482.83|484.65|482.45|0
1627065680000|2021-07-23 18:41:20|484.65|482.45|484.46|482.26|484.65|482.45|484.46|482.26|0
1627065690000|2021-07-23 18:41:30|484.65|482.45|484.65|482.45|484.65|482.45|484.65|482.45|0
1627065710000|2021-07-23 18:41:50|484.84|482.64|484.84|482.64|484.84|482.64|484.84|482.64|0
1627065720000|2021-07-23 18:42:00|484.65|482.45|484.65|482.45|484.65|482.45|484.65|482.45|0
1627065730000|2021-07-23 18:42:10|484.84|482.64|484.65|482.45|484.84|482.64|484.65|482.45|0
1627065740000|2021-07-23 18:42:20|484.46|482.26|484.45|482.25|484.46|482.26|484.45|482.25|0
1627065750000|2021-07-23 18:42:30|484.65|482.45|484.65|482.45|484.65|482.45|484.65|482.45|0
1627065760000|2021-07-23 18:42:40|484.84|482.64|484.84|482.64|484.84|482.64|484.84|482.64|0
1627065770000|2021-07-23 18:42:50|484.65|482.45|484.74|482.54|484.74|482.54|484.65|482.45|0
1627065780000|2021-07-23 18:43:00|484.65|482.45|484.65|482.45|484.65|482.45|484.65|482.45|0
1627065820000|2021-07-23 18:43:40|484.45|482.25|484.45|482.25|484.45|482.25|484.45|482.25|0
1627065840000|2021-07-23 18:44:00|484.26|482.06|484.45|482.25|484.45|482.25|484.26|482.06|0
1627065850000|2021-07-23 18:44:10|484.65|482.45|484.65|482.45|484.65|482.45|484.65|482.45|0
1627065860000|2021-07-23 18:44:20|484.84|482.64|485.03|482.83|485.03|482.83|484.84|482.64|0
1627065870000|2021-07-23 18:44:30|484.84|482.64|484.84|482.64|484.84|482.64|484.84|482.64|0
1627065890000|2021-07-23 18:44:50|485.03|482.83|485.03|482.83|485.03|482.83|484.84|482.64|0
1627065900000|2021-07-23 18:45:00|484.84|482.64|485.03|482.83|485.03|482.83|484.84|482.64|0
1627065910000|2021-07-23 18:45:10|485.22|483.02|483.94|481.74|485.22|483.02|483.94|481.74|0
1627065920000|2021-07-23 18:45:20|483.75|481.55|483.75|481.55|483.75|481.55|483.75|481.55|0
1627065940000|2021-07-23 18:45:40|483.56|481.36|483.56|481.36|483.75|481.55|483.56|481.36|0
1627065950000|2021-07-23 18:45:50|483.37|481.17|483.18|480.98|483.37|481.17|483.18|480.98|0
1627065960000|2021-07-23 18:46:00|482.98|480.78|482.98|480.78|482.98|480.78|482.98|480.78|0
1627065980000|2021-07-23 18:46:20|483.18|480.98|483.37|481.17|483.37|481.17|483.18|480.98|0
1627065990000|2021-07-23 18:46:30|483.18|480.98|483.18|480.98|483.37|481.17|483.18|480.98|0
1627066000000|2021-07-23 18:46:40|483.37|481.17|483.37|481.17|483.37|481.17|483.37|481.17|0
1627066010000|2021-07-23 18:46:50|483.18|480.98|483.18|480.98|483.18|480.98|483.18|480.98|0
1627066020000|2021-07-23 18:47:00|482.98|480.78|482.98|480.78|482.98|480.78|482.98|480.78|0
1627066050000|2021-07-23 18:47:30|483.17|480.97|483.17|480.97|483.17|480.97|483.17|480.97|0
1627066060000|2021-07-23 18:47:40|482.98|480.78|483.17|480.97|483.17|480.97|482.98|480.78|0
1627066090000|2021-07-23 18:48:10|483.37|481.17|483.17|480.97|483.37|481.17|483.17|480.97|0
1627066100000|2021-07-23 18:48:20|483.37|481.17|483.17|480.97|483.37|481.17|483.17|480.97|0
1627066110000|2021-07-23 18:48:30|483.37|481.17|483.17|480.97|483.37|481.17|483.17|480.97|0
1627066130000|2021-07-23 18:48:50|482.98|480.78|482.98|480.78|482.98|480.78|482.98|480.78|0
1627066140000|2021-07-23 18:49:00|483.17|480.97|482.98|480.78|483.17|480.97|482.98|480.78|0
1627066150000|2021-07-23 18:49:10|483.17|480.97|483.17|480.97|483.17|480.97|482.98|480.78|0
1627066160000|2021-07-23 18:49:20|483.37|481.17|483.27|481.07|483.37|481.17|483.27|481.07|0
1627066170000|2021-07-23 18:49:30|483.17|480.97|483.37|481.17|483.37|481.17|483.17|480.97|0
1627066200000|2021-07-23 18:50:00|483.56|481.36|483.56|481.36|483.56|481.36|483.37|481.17|0
1627066210000|2021-07-23 18:50:10|483.37|481.17|483.75|481.55|483.75|481.55|483.37|481.17|0
1627066220000|2021-07-23 18:50:20|483.56|481.36|483.56|481.36|483.56|481.36|483.56|481.36|0
1627066230000|2021-07-23 18:50:30|483.75|481.55|483.75|481.55|483.75|481.55|483.75|481.55|0
1627066250000|2021-07-23 18:50:50|483.94|481.74|483.94|481.74|483.94|481.74|483.94|481.74|0
1627066260000|2021-07-23 18:51:00|483.75|481.55|483.56|481.36|483.75|481.55|483.56|481.36|0
1627066270000|2021-07-23 18:51:10|483.75|481.55|483.75|481.55|483.75|481.55|483.75|481.55|0
1627066280000|2021-07-23 18:51:20|483.94|481.74|483.94|481.74|483.94|481.74|483.94|481.74|0
1627066300000|2021-07-23 18:51:40|483.75|481.55|483.75|481.55|483.75|481.55|483.56|481.36|0
1627066310000|2021-07-23 18:51:50|483.56|481.36|483.56|481.36|483.56|481.36|483.56|481.36|0
1627066320000|2021-07-23 18:52:00|483.36|481.16|483.56|481.36|483.56|481.36|483.36|481.16|0
1627066350000|2021-07-23 18:52:30|483.36|481.16|483.36|481.16|483.56|481.36|483.36|481.16|0
1627066360000|2021-07-23 18:52:40|483.56|481.36|483.36|481.16|483.56|481.36|483.36|481.16|0
1627066390000|2021-07-23 18:53:10|483.56|481.36|483.56|481.36|483.56|481.36|483.56|481.36|0
1627066400000|2021-07-23 18:53:20|483.36|481.16|483.36|481.16|483.36|481.16|483.36|481.16|0
1627066410000|2021-07-23 18:53:30|482.98|480.78|482.98|480.78|482.98|480.78|482.98|480.78|0
1627066420000|2021-07-23 18:53:40|482.79|480.59|482.79|480.59|482.79|480.59|482.79|480.59|0
1627066430000|2021-07-23 18:53:50|482.6|480.4|482.6|480.4|482.6|480.4|482.6|480.4|0
1627066440000|2021-07-23 18:54:00|482.79|480.59|482.79|480.59|482.79|480.59|482.6|480.4|0
1627066480000|2021-07-23 18:54:40|482.98|480.78|482.98|480.78|482.98|480.78|482.98|480.78|0
1627066490000|2021-07-23 18:54:50|483.07|480.87|482.98|480.78|483.07|480.87|482.98|480.78|0
1627066500000|2021-07-23 18:55:00|483.17|480.97|482.79|480.59|483.17|480.97|482.79|480.59|0
1627066530000|2021-07-23 18:55:30|482.98|480.78|482.79|480.59|482.98|480.78|482.79|480.59|0
1627066550000|2021-07-23 18:55:50|482.98|480.78|482.98|480.78|482.98|480.78|482.98|480.78|0
1627066560000|2021-07-23 18:56:00|482.79|480.59|482.6|480.4|482.79|480.59|482.6|480.4|0
1627066570000|2021-07-23 18:56:10|482.79|480.59|483.17|480.97|483.17|480.97|482.79|480.59|0
1627066590000|2021-07-23 18:56:30|482.98|480.78|482.98|480.78|482.98|480.78|482.98|480.78|0
1627066600000|2021-07-23 18:56:40|482.79|480.59|482.98|480.78|482.98|480.78|482.79|480.59|0
1627066630000|2021-07-23 18:57:10|483.17|480.97|483.17|480.97|483.17|480.97|483.17|480.97|0
1627066640000|2021-07-23 18:57:20|483.36|481.16|483.36|481.16|483.36|481.16|483.36|481.16|0
1627066650000|2021-07-23 18:57:30|483.55|481.35|483.55|481.35|483.55|481.35|483.55|481.35|0
1627066660000|2021-07-23 18:57:40|483.75|481.55|483.55|481.35|483.75|481.55|483.55|481.35|0
1627066670000|2021-07-23 18:57:50|483.65|481.45|483.55|481.35|483.65|481.45|483.55|481.35|0
1627066690000|2021-07-23 18:58:10|483.75|481.55|483.55|481.35|483.75|481.55|483.55|481.35|0
1627066700000|2021-07-23 18:58:20|483.75|481.55|483.55|481.35|483.75|481.55|483.55|481.35|0
1627066710000|2021-07-23 18:58:30|483.36|481.16|483.55|481.35|483.55|481.35|483.36|481.16|0
1627066730000|2021-07-23 18:58:50|483.36|481.16|483.36|481.16|483.36|481.16|483.36|481.16|0
1627066740000|2021-07-23 18:59:00|483.55|481.35|483.55|481.35|483.55|481.35|483.55|481.35|0
1627066750000|2021-07-23 18:59:10|483.36|481.16|483.36|481.16|483.36|481.16|483.36|481.16|0
1627066780000|2021-07-23 18:59:40|483.55|481.35|483.36|481.16|483.55|481.35|483.36|481.16|0
1627066790000|2021-07-23 18:59:50|483.45|481.25|483.65|481.45|483.65|481.45|483.45|481.25|0
1627066800000|2021-07-23 19:00:00|483.75|481.55|483.75|481.55|483.75|481.55|483.55|481.35|0
1627066810000|2021-07-23 19:00:10|483.74|481.54|483.94|481.74|483.94|481.74|483.74|481.54|0
1627066820000|2021-07-23 19:00:20|483.74|481.54|483.74|481.54|483.74|481.54|483.74|481.54|0
1627066840000|2021-07-23 19:00:40|483.94|481.74|483.74|481.54|483.94|481.74|483.74|481.54|0
1627066850000|2021-07-23 19:00:50|483.94|481.74|483.74|481.54|483.94|481.74|483.74|481.54|0
1627066860000|2021-07-23 19:01:00|483.55|481.35|483.55|481.35|483.55|481.35|483.36|481.16|0
1627066870000|2021-07-23 19:01:10|483.74|481.54|483.74|481.54|483.74|481.54|483.55|481.35|0
1627066880000|2021-07-23 19:01:20|483.55|481.35|483.55|481.35|483.55|481.35|483.55|481.35|0
1627066890000|2021-07-23 19:01:30|483.74|481.54|483.55|481.35|483.74|481.54|483.55|481.35|0
1627066900000|2021-07-23 19:01:40|483.36|481.16|483.17|480.97|483.36|481.16|483.17|480.97|0
1627066910000|2021-07-23 19:01:50|482.98|480.78|482.78|480.58|482.98|480.78|482.78|480.58|0
1627066920000|2021-07-23 19:02:00|482.98|480.78|482.78|480.58|482.98|480.78|482.78|480.58|0
1627066930000|2021-07-23 19:02:10|482.98|480.78|482.78|480.58|482.98|480.78|482.78|480.58|0
1627066940000|2021-07-23 19:02:20|482.59|480.39|482.59|480.39|482.59|480.39|482.59|480.39|0
1627066950000|2021-07-23 19:02:30|482.4|480.2|482.4|480.2|482.4|480.2|482.4|480.2|0
1627066960000|2021-07-23 19:02:40|482.59|480.39|482.4|480.2|482.59|480.39|482.4|480.2|0
1627066970000|2021-07-23 19:02:50|482.21|480.01|482.21|480.01|482.21|480.01|482.21|480.01|0
1627067010000|2021-07-23 19:03:30|482.4|480.2|482.4|480.2|482.4|480.2|482.4|480.2|0
1627067020000|2021-07-23 19:03:40|482.59|480.39|482.59|480.39|482.59|480.39|482.59|480.39|0
1627067030000|2021-07-23 19:03:50|482.4|480.2|482.4|480.2|482.4|480.2|482.4|480.2|0
1627067050000|2021-07-23 19:04:10|482.21|480.01|482.21|480.01|482.21|480.01|482.21|480.01|0
1627067060000|2021-07-23 19:04:20|482.4|480.2|482.4|480.2|482.4|480.2|482.4|480.2|0
1627067070000|2021-07-23 19:04:30|482.21|480.01|482.21|480.01|482.21|480.01|482.21|480.01|0
1627067080000|2021-07-23 19:04:40|482.4|480.2|482.4|480.2|482.4|480.2|482.4|480.2|0
1627067090000|2021-07-23 19:04:50|482.21|480.01|482.21|480.01|482.21|480.01|482.21|480.01|0
1627067100000|2021-07-23 19:05:00|482.4|480.2|482.4|480.2|482.4|480.2|482.4|480.2|0
1627067110000|2021-07-23 19:05:10|482.21|480.01|482.4|480.2|482.4|480.2|482.21|480.01|0
1627067120000|2021-07-23 19:05:20|482.21|480.01|482.21|480.01|482.21|480.01|482.21|480.01|0
1627067130000|2021-07-23 19:05:30|482.4|480.2|482.4|480.2|482.4|480.2|482.4|480.2|0
1627067140000|2021-07-23 19:05:40|482.21|480.01|482.21|480.01|482.4|480.2|482.21|480.01|0
1627067150000|2021-07-23 19:05:50|482.4|480.2|482.4|480.2|482.4|480.2|482.4|480.2|0
1627067160000|2021-07-23 19:06:00|482.59|480.39|482.4|480.2|482.59|480.39|482.4|480.2|0
1627067170000|2021-07-23 19:06:10|482.59|480.39|482.4|480.2|482.59|480.39|482.4|480.2|0
1627067190000|2021-07-23 19:06:30|482.21|480.01|482.21|480.01|482.3|480.1|482.21|480.01|0
1627067210000|2021-07-23 19:06:50|482.02|479.82|482.02|479.82|482.02|479.82|482.02|479.82|0
1627067230000|2021-07-23 19:07:10|482.21|480.01|482.21|480.01|482.21|480.01|482.21|480.01|0
1627067240000|2021-07-23 19:07:20|482.02|479.82|482.02|479.82|482.02|479.82|482.02|479.82|0
1627067250000|2021-07-23 19:07:30|482.01|479.81|482.21|480.01|482.21|480.01|482.01|479.81|0
1627067280000|2021-07-23 19:08:00|482.01|479.81|482.21|480.01|482.21|480.01|482.01|479.81|0
1627067290000|2021-07-23 19:08:10|482.01|479.81|482.01|479.81|482.01|479.81|482.01|479.81|0
1627067360000|2021-07-23 19:09:20|481.44|479.24|481.63|479.43|481.63|479.43|481.44|479.24|0
1627067370000|2021-07-23 19:09:30|481.44|479.24|481.44|479.24|481.44|479.24|481.44|479.24|0
1627067380000|2021-07-23 19:09:40|481.63|479.43|481.82|479.62|481.82|479.62|481.63|479.43|0
1627067390000|2021-07-23 19:09:50|481.63|479.43|482.01|479.81|482.01|479.81|481.63|479.43|0
1627067400000|2021-07-23 19:10:00|482.21|480.01|482.21|480.01|482.4|480.2|482.21|480.01|0
1627067410000|2021-07-23 19:10:10|482.4|480.2|482.4|480.2|482.4|480.2|482.4|480.2|0
1627067420000|2021-07-23 19:10:20|482.21|480.01|482.21|480.01|482.21|480.01|482.01|479.81|0
1627067430000|2021-07-23 19:10:30|482.01|479.81|482.01|479.81|482.01|479.81|482.01|479.81|0
1627067460000|2021-07-23 19:11:00|481.82|479.62|481.44|479.24|481.82|479.62|481.44|479.24|0
1627067490000|2021-07-23 19:11:30|481.25|479.05|481.25|479.05|481.44|479.24|481.25|479.05|0
1627067500000|2021-07-23 19:11:40|481.05|478.85|481.05|478.85|481.05|478.85|481.05|478.85|0
1627067510000|2021-07-23 19:11:50|480.86|478.66|480.67|478.47|481.05|478.85|480.67|478.47|0
1627067520000|2021-07-23 19:12:00|480.86|478.66|481.05|478.85|481.05|478.85|480.86|478.66|0
1627067530000|2021-07-23 19:12:10|480.86|478.66|480.86|478.66|480.86|478.66|480.86|478.66|0
1627067540000|2021-07-23 19:12:20|480.67|478.47|480.86|478.66|480.86|478.66|480.67|478.47|0
1627067550000|2021-07-23 19:12:30|480.67|478.47|480.67|478.47|480.67|478.47|480.48|478.28|0
1627067560000|2021-07-23 19:12:40|480.48|478.28|480.29|478.09|480.48|478.28|480.29|478.09|0
1627067570000|2021-07-23 19:12:50|480.67|478.47|480.67|478.47|480.67|478.47|480.67|478.47|0
1627067580000|2021-07-23 19:13:00|480.48|478.28|480.48|478.28|480.67|478.47|480.48|478.28|0
1627067590000|2021-07-23 19:13:10|480.67|478.47|480.86|478.66|480.86|478.66|480.67|478.47|0
1627067600000|2021-07-23 19:13:20|480.67|478.47|480.1|477.9|480.67|478.47|480.1|477.9|0
1627067610000|2021-07-23 19:13:30|480.29|478.09|480.1|477.9|480.29|478.09|480.1|477.9|0
1627067630000|2021-07-23 19:13:50|479.91|477.71|479.91|477.71|479.91|477.71|479.91|477.71|0
1627067640000|2021-07-23 19:14:00|480.1|477.9|479.9|477.7|480.1|477.9|479.9|477.7|0
1627067650000|2021-07-23 19:14:10|480.1|477.9|479.9|477.7|480.1|477.9|479.9|477.7|0
1627067660000|2021-07-23 19:14:20|479.71|477.51|479.71|477.51|479.71|477.51|479.71|477.51|0
1627067670000|2021-07-23 19:14:30|479.52|477.32|479.33|477.13|479.52|477.32|479.33|477.13|0
1627067680000|2021-07-23 19:14:40|479.52|477.32|479.71|477.51|479.71|477.51|479.52|477.32|0
1627067690000|2021-07-23 19:14:50|479.52|477.32|479.52|477.32|479.52|477.32|479.52|477.32|0
1627067700000|2021-07-23 19:15:00|479.71|477.51|479.71|477.51|479.71|477.51|479.71|477.51|0
1627067710000|2021-07-23 19:15:10|479.52|477.32|479.71|477.51|479.71|477.51|479.52|477.32|0
1627067720000|2021-07-23 19:15:20|479.52|477.32|479.52|477.32|479.52|477.32|479.52|477.32|0
1627067730000|2021-07-23 19:15:30|479.33|477.13|479.33|477.13|479.33|477.13|479.33|477.13|0
1627067740000|2021-07-23 19:15:40|479.52|477.32|479.71|477.51|479.71|477.51|479.52|477.32|0
1627067750000|2021-07-23 19:15:50|479.52|477.32|479.52|477.32|479.71|477.51|479.52|477.32|0
1627067760000|2021-07-23 19:16:00|479.71|477.51|479.71|477.51|479.71|477.51|479.71|477.51|0
1627067770000|2021-07-23 19:16:10|479.9|477.7|479.9|477.7|479.9|477.7|479.9|477.7|0
1627067780000|2021-07-23 19:16:20|480.1|477.9|480.29|478.09|480.29|478.09|480.1|477.9|0
1627067790000|2021-07-23 19:16:30|480.48|478.28|480.67|478.47|480.67|478.47|480.48|478.28|0
1627067800000|2021-07-23 19:16:40|480.48|478.28|480.29|478.09|480.48|478.28|480.29|478.09|0
1627067810000|2021-07-23 19:16:50|480.1|477.9|480.29|478.09|480.29|478.09|480.1|477.9|0
1627067820000|2021-07-23 19:17:00|480.1|477.9|480.1|477.9|480.1|477.9|480.1|477.9|0
1627067830000|2021-07-23 19:17:10|480.29|478.09|480.09|477.89|480.29|478.09|480.09|477.89|0
1627067840000|2021-07-23 19:17:20|480.29|478.09|480.29|478.09|480.29|478.09|480.09|477.89|0
1627067850000|2021-07-23 19:17:30|480.38|478.18|480.48|478.28|480.48|478.28|480.29|478.09|0
1627067870000|2021-07-23 19:17:50|480.67|478.47|480.86|478.66|480.86|478.66|480.67|478.47|0
1627067880000|2021-07-23 19:18:00|480.67|478.47|480.86|478.66|480.86|478.66|480.67|478.47|0
1627067910000|2021-07-23 19:18:30|480.67|478.47|480.48|478.28|480.67|478.47|480.48|478.28|0
1627067930000|2021-07-23 19:18:50|480.67|478.47|481.05|478.85|481.05|478.85|480.67|478.47|0
1627067940000|2021-07-23 19:19:00|480.86|478.66|481.05|478.85|481.05|478.85|480.86|478.66|0
1627067950000|2021-07-23 19:19:10|481.24|479.04|481.43|479.23|481.43|479.23|481.24|479.04|0
1627067960000|2021-07-23 19:19:20|481.63|479.43|481.43|479.23|481.63|479.43|481.43|479.23|0
1627067980000|2021-07-23 19:19:40|481.63|479.43|481.63|479.43|481.63|479.43|481.63|479.43|0
1627068000000|2021-07-23 19:20:00|481.82|479.62|481.63|479.43|481.82|479.62|481.63|479.43|0
1627068010000|2021-07-23 19:20:10|481.82|479.62|481.82|479.62|481.82|479.62|481.63|479.43|0
1627068020000|2021-07-23 19:20:20|482.01|479.81|482.01|479.81|482.01|479.81|482.01|479.81|0
1627068030000|2021-07-23 19:20:30|481.91|479.71|481.82|479.62|481.91|479.71|481.82|479.62|0
1627068040000|2021-07-23 19:20:40|482.01|479.81|482.01|479.81|482.01|479.81|482.01|479.81|0
1627068050000|2021-07-23 19:20:50|482.2|480|481.82|479.62|482.2|480|481.82|479.62|0
1627068060000|2021-07-23 19:21:00|482.01|479.81|482.01|479.81|482.01|479.81|481.82|479.62|0
1627068070000|2021-07-23 19:21:10|481.82|479.62|481.43|479.23|481.82|479.62|481.43|479.23|0
1627068100000|2021-07-23 19:21:40|481.24|479.04|481.24|479.04|481.24|479.04|481.24|479.04|0
1627068110000|2021-07-23 19:21:50|481.05|478.85|481.24|479.04|481.24|479.04|481.05|478.85|0
1627068120000|2021-07-23 19:22:00|481.05|478.85|481.05|478.85|481.05|478.85|481.05|478.85|0
1627068130000|2021-07-23 19:22:10|480.86|478.66|480.86|478.66|480.95|478.75|480.86|478.66|0
1627068140000|2021-07-23 19:22:20|480.67|478.47|480.48|478.28|480.67|478.47|480.48|478.28|0
1627068160000|2021-07-23 19:22:40|480.67|478.47|480.48|478.28|480.67|478.47|480.48|478.28|0
1627068170000|2021-07-23 19:22:50|480.28|478.08|480.28|478.08|480.28|478.08|480.09|477.89|0
1627068180000|2021-07-23 19:23:00|480.48|478.28|480.67|478.47|480.67|478.47|480.28|478.08|0
1627068190000|2021-07-23 19:23:10|480.86|478.66|480.67|478.47|480.86|478.66|480.67|478.47|0
1627068200000|2021-07-23 19:23:20|480.86|478.66|480.86|478.66|480.86|478.66|480.86|478.66|0
1627068210000|2021-07-23 19:23:30|480.67|478.47|480.67|478.47|480.67|478.47|480.67|478.47|0
1627068250000|2021-07-23 19:24:10|480.86|478.66|480.86|478.66|480.86|478.66|480.86|478.66|0
1627068270000|2021-07-23 19:24:30|481.05|478.85|481.24|479.04|481.24|479.04|481.05|478.85|0
1627068280000|2021-07-23 19:24:40|481.05|478.85|481.05|478.85|481.24|479.04|481.05|478.85|0
1627068290000|2021-07-23 19:24:50|481.24|479.04|481.05|478.85|481.24|479.04|481.05|478.85|0
1627068300000|2021-07-23 19:25:00|480.86|478.66|480.86|478.66|480.86|478.66|480.86|478.66|0
1627068310000|2021-07-23 19:25:10|480.67|478.47|480.47|478.27|480.67|478.47|480.47|478.27|0
1627068320000|2021-07-23 19:25:20|480.67|478.47|480.67|478.47|480.67|478.47|480.67|478.47|0
1627068330000|2021-07-23 19:25:30|480.47|478.27|480.47|478.27|480.47|478.27|480.47|478.27|0
1627068340000|2021-07-23 19:25:40|480.67|478.47|480.67|478.47|480.67|478.47|480.67|478.47|0
1627068350000|2021-07-23 19:25:50|480.47|478.27|480.47|478.27|480.47|478.27|480.28|478.08|0
1627068360000|2021-07-23 19:26:00|480.67|478.47|480.67|478.47|480.67|478.47|480.67|478.47|0
1627068370000|2021-07-23 19:26:10|480.86|478.66|480.67|478.47|480.86|478.66|480.67|478.47|0
1627068380000|2021-07-23 19:26:20|480.47|478.27|480.67|478.47|480.67|478.47|480.47|478.27|0
1627068390000|2021-07-23 19:26:30|480.86|478.66|480.47|478.27|480.86|478.66|480.47|478.27|0
1627068400000|2021-07-23 19:26:40|480.67|478.47|480.67|478.47|480.67|478.47|480.67|478.47|0
1627068410000|2021-07-23 19:26:50|480.47|478.27|480.66|478.46|480.67|478.47|480.47|478.27|0
1627068420000|2021-07-23 19:27:00|480.86|478.66|480.86|478.66|480.86|478.66|480.86|478.66|0
1627068430000|2021-07-23 19:27:10|480.66|478.46|480.86|478.66|480.86|478.66|480.66|478.46|0
1627068440000|2021-07-23 19:27:20|480.95|478.75|480.95|478.75|480.95|478.75|480.95|478.75|0
1627068450000|2021-07-23 19:27:30|481.05|478.85|480.66|478.46|481.05|478.85|480.66|478.46|0
1627068460000|2021-07-23 19:27:40|480.86|478.66|480.86|478.66|480.86|478.66|480.86|478.66|0
1627068470000|2021-07-23 19:27:50|481.05|478.85|481.05|478.85|481.05|478.85|481.05|478.85|0
1627068490000|2021-07-23 19:28:10|480.86|478.66|480.86|478.66|480.86|478.66|480.86|478.66|0
1627068500000|2021-07-23 19:28:20|481.05|478.85|481.05|478.85|481.05|478.85|480.86|478.66|0
1627068510000|2021-07-23 19:28:30|481.24|479.04|481.05|478.85|481.24|479.04|481.05|478.85|0
1627068520000|2021-07-23 19:28:40|481.24|479.04|481.24|479.04|481.24|479.04|481.24|479.04|0
1627068530000|2021-07-23 19:28:50|481.43|479.23|481.43|479.23|481.43|479.23|481.43|479.23|0
1627068540000|2021-07-23 19:29:00|481.62|479.42|481.81|479.61|481.81|479.61|481.62|479.42|0
1627068560000|2021-07-23 19:29:20|482.01|479.81|482.2|480|482.2|480|482.01|479.81|0
1627068570000|2021-07-23 19:29:30|482.29|480.09|482.29|480.09|482.29|480.09|482.2|480|0
1627068580000|2021-07-23 19:29:40|482.39|480.19|482.39|480.19|482.39|480.19|482.39|480.19|0
1627068590000|2021-07-23 19:29:50|482.58|480.38|482.58|480.38|482.58|480.38|482.58|480.38|0
1627068600000|2021-07-23 19:30:00|482.39|480.19|482.58|480.38|482.58|480.38|482.39|480.19|0
1627068610000|2021-07-23 19:30:10|482.77|480.57|483.16|480.96|483.16|480.96|482.77|480.57|0
1627068620000|2021-07-23 19:30:20|483.35|481.15|483.16|480.96|483.35|481.15|483.16|480.96|0
1627068630000|2021-07-23 19:30:30|482.96|480.76|483.16|480.96|483.16|480.96|482.96|480.76|0
1627068640000|2021-07-23 19:30:40|482.96|480.76|482.96|480.76|482.96|480.76|482.96|480.76|0
1627068650000|2021-07-23 19:30:50|483.16|480.96|483.16|480.96|483.16|480.96|482.96|480.76|0
1627068660000|2021-07-23 19:31:00|482.96|480.76|483.06|480.86|483.06|480.86|482.77|480.57|0
1627068670000|2021-07-23 19:31:10|483.16|480.96|482.96|480.76|483.16|480.96|482.77|480.57|0
1627068680000|2021-07-23 19:31:20|483.16|480.96|483.16|480.96|483.16|480.96|483.16|480.96|0
1627068690000|2021-07-23 19:31:30|482.96|480.76|483.35|481.15|483.35|481.15|482.96|480.76|0
1627068700000|2021-07-23 19:31:40|483.15|480.95|483.15|480.95|483.15|480.95|483.15|480.95|0
1627068710000|2021-07-23 19:31:50|483.35|481.15|483.92|481.72|483.92|481.72|483.35|481.15|0
1627068720000|2021-07-23 19:32:00|483.73|481.53|483.54|481.34|483.92|481.72|483.54|481.34|0
1627068730000|2021-07-23 19:32:10|483.35|481.15|483.35|481.15|483.54|481.34|483.35|481.15|0
1627068750000|2021-07-23 19:32:30|483.15|480.95|483.15|480.95|483.15|480.95|483.15|480.95|0
1627068760000|2021-07-23 19:32:40|482.96|480.76|482.96|480.76|482.96|480.76|482.96|480.76|0
1627068770000|2021-07-23 19:32:50|483.35|481.15|483.35|481.15|483.35|481.15|483.35|481.15|0
1627068780000|2021-07-23 19:33:00|483.15|480.95|483.15|480.95|483.15|480.95|482.96|480.76|0
1627068790000|2021-07-23 19:33:10|482.96|480.76|483.35|481.15|483.35|481.15|482.96|480.76|0
1627068800000|2021-07-23 19:33:20|483.54|481.34|483.54|481.34|483.54|481.34|483.54|481.34|0
1627068830000|2021-07-23 19:33:50|483.73|481.53|483.73|481.53|483.73|481.53|483.73|481.53|0
1627068840000|2021-07-23 19:34:00|483.63|481.43|483.73|481.53|483.73|481.53|483.63|481.43|0
1627068850000|2021-07-23 19:34:10|483.92|481.72|483.92|481.72|483.92|481.72|483.92|481.72|0
1627068860000|2021-07-23 19:34:20|484.11|481.91|484.11|481.91|484.11|481.91|484.11|481.91|0
1627068870000|2021-07-23 19:34:30|484.31|482.11|484.5|482.3|484.5|482.3|484.31|482.11|0
1627068880000|2021-07-23 19:34:40|484.69|482.49|484.5|482.3|484.69|482.49|484.5|482.3|0
1627068890000|2021-07-23 19:34:50|484.69|482.49|484.5|482.3|484.69|482.49|484.5|482.3|0
1627068900000|2021-07-23 19:35:00|484.4|482.2|484.69|482.49|484.88|482.68|484.4|482.2|0
1627068910000|2021-07-23 19:35:10|484.59|482.39|484.5|482.3|484.69|482.49|484.5|482.3|0
1627068920000|2021-07-23 19:35:20|484.31|482.11|484.5|482.3|484.5|482.3|484.31|482.11|0
1627068930000|2021-07-23 19:35:30|484.69|482.49|484.69|482.49|484.69|482.49|484.69|482.49|0
1627068940000|2021-07-23 19:35:40|484.5|482.3|484.69|482.49|484.69|482.49|484.5|482.3|0
1627068960000|2021-07-23 19:36:00|484.88|482.68|484.88|482.68|484.88|482.68|484.78|482.58|0
1627068980000|2021-07-23 19:36:20|485.07|482.87|484.88|482.68|485.07|482.87|484.88|482.68|0
1627068990000|2021-07-23 19:36:30|485.07|482.87|485.07|482.87|485.07|482.87|484.88|482.68|0
1627069000000|2021-07-23 19:36:40|484.88|482.68|484.88|482.68|484.88|482.68|484.88|482.68|0
1627069010000|2021-07-23 19:36:50|485.07|482.87|485.07|482.87|485.07|482.87|485.07|482.87|0
1627069020000|2021-07-23 19:37:00|484.88|482.68|484.88|482.68|484.88|482.68|484.88|482.68|0
1627069030000|2021-07-23 19:37:10|485.07|482.87|485.27|483.07|485.27|483.07|485.07|482.87|0
1627069040000|2021-07-23 19:37:20|485.07|482.87|485.46|483.26|485.46|483.26|485.07|482.87|0
1627069050000|2021-07-23 19:37:30|485.84|483.64|485.84|483.64|485.84|483.64|485.84|483.64|0
1627069060000|2021-07-23 19:37:40|485.93|483.73|486.03|483.83|486.03|483.83|485.93|483.73|0
1627069070000|2021-07-23 19:37:50|485.84|483.64|485.84|483.64|485.84|483.64|485.84|483.64|0
1627069080000|2021-07-23 19:38:00|486.03|483.83|486.03|483.83|486.23|484.03|486.03|483.83|0
1627069090000|2021-07-23 19:38:10|486.42|484.22|486.23|484.03|486.42|484.22|486.23|484.03|0
1627069100000|2021-07-23 19:38:20|486.42|484.22|486.61|484.41|486.61|484.41|486.42|484.22|0
1627069110000|2021-07-23 19:38:30|486.8|484.6|486.8|484.6|487|484.8|486.8|484.6|0
1627069120000|2021-07-23 19:38:40|487|484.8|487|484.8|487|484.8|487|484.8|0
1627069140000|2021-07-23 19:39:00|487.19|484.99|487.19|484.99|487.19|484.99|487.19|484.99|0
1627069150000|2021-07-23 19:39:10|487.38|485.18|489.17|486.97|489.17|486.97|487.38|485.18|0
1627069160000|2021-07-23 19:39:20|489.37|487.17|489.37|487.17|489.37|487.17|489.37|487.17|0
1627069170000|2021-07-23 19:39:30|489.56|487.36|488.52|486.32|489.56|487.36|488.52|486.32|0
1627069180000|2021-07-23 19:39:40|488.32|486.12|488.52|486.32|488.52|486.32|488.32|486.12|0
1627069190000|2021-07-23 19:39:50|488.32|486.12|488.32|486.12|488.32|486.12|488.32|486.12|0
1627069200000|2021-07-23 19:40:00|488.13|485.93|487.75|485.55|488.13|485.93|487.75|485.55|0
1627069210000|2021-07-23 19:40:10|487.55|485.35|487.55|485.35|487.75|485.55|487.55|485.35|0
1627069220000|2021-07-23 19:40:20|487.75|485.55|487.94|485.74|488.13|485.93|487.75|485.55|0
1627069230000|2021-07-23 19:40:30|488.13|485.93|488.13|485.93|488.13|485.93|488.13|485.93|0
1627069240000|2021-07-23 19:40:40|487.94|485.74|487.75|485.55|488.13|485.93|487.75|485.55|0
1627069250000|2021-07-23 19:40:50|487.84|485.64|487.84|485.64|487.84|485.64|487.84|485.64|0
1627069260000|2021-07-23 19:41:00|487.75|485.55|488.13|485.93|488.13|485.93|487.75|485.55|0
1627069270000|2021-07-23 19:41:10|488.32|486.12|488.32|486.12|488.32|486.12|488.32|486.12|0
1627069280000|2021-07-23 19:41:20|488.52|486.32|488.52|486.32|488.52|486.32|488.52|486.32|0
1627069290000|2021-07-23 19:41:30|488.32|486.12|488.32|486.12|488.52|486.32|488.32|486.12|0
1627069300000|2021-07-23 19:41:40|488.13|485.93|488.13|485.93|488.32|486.12|488.13|485.93|0
1627069320000|2021-07-23 19:42:00|488.03|485.83|487.94|485.74|488.03|485.83|487.94|485.74|0
1627069330000|2021-07-23 19:42:10|488.13|485.93|488.32|486.12|488.51|486.31|488.13|485.93|0
1627069340000|2021-07-23 19:42:20|488.51|486.31|488.13|485.93|488.51|486.31|488.13|485.93|0
1627069350000|2021-07-23 19:42:30|487.94|485.74|487.75|485.55|487.94|485.74|487.75|485.55|0
1627069360000|2021-07-23 19:42:40|487.55|485.35|487.55|485.35|487.55|485.35|487.55|485.35|0
1627069370000|2021-07-23 19:42:50|487.36|485.16|487.17|484.97|487.36|485.16|487.17|484.97|0
1627069380000|2021-07-23 19:43:00|486.98|484.78|487.17|484.97|487.17|484.97|486.98|484.78|0
1627069390000|2021-07-23 19:43:10|487.36|485.16|487.36|485.16|487.36|485.16|487.17|484.97|0
1627069400000|2021-07-23 19:43:20|487.45|485.25|487.75|485.55|487.75|485.55|487.45|485.25|0
1627069410000|2021-07-23 19:43:30|487.55|485.35|487.75|485.55|487.75|485.55|487.55|485.35|0
1627069420000|2021-07-23 19:43:40|487.36|485.16|487.75|485.55|487.75|485.55|487.36|485.16|0
1627069430000|2021-07-23 19:43:50|487.55|485.35|487.75|485.55|487.75|485.55|487.55|485.35|0
1627069440000|2021-07-23 19:44:00|487.94|485.74|487.94|485.74|487.94|485.74|487.75|485.55|0
1627069450000|2021-07-23 19:44:10|487.74|485.54|487.94|485.74|487.94|485.74|487.74|485.54|0
1627069460000|2021-07-23 19:44:20|488.13|485.93|487.55|485.35|488.13|485.93|487.55|485.35|0
1627069470000|2021-07-23 19:44:30|487.36|485.16|487.36|485.16|487.55|485.35|487.36|485.16|0
1627069480000|2021-07-23 19:44:40|487.17|484.97|487.17|484.97|487.17|484.97|487.17|484.97|0
1627069490000|2021-07-23 19:44:50|487.36|485.16|486.98|484.78|487.36|485.16|486.98|484.78|0
1627069510000|2021-07-23 19:45:10|487.17|484.97|487.17|484.97|487.17|484.97|486.98|484.78|0
1627069520000|2021-07-23 19:45:20|487.36|485.16|487.55|485.35|487.55|485.35|487.36|485.16|0
1627069530000|2021-07-23 19:45:30|487.74|485.54|487.55|485.35|487.74|485.54|487.55|485.35|0
1627069540000|2021-07-23 19:45:40|487.74|485.54|487.55|485.35|487.74|485.54|487.36|485.16|0
1627069550000|2021-07-23 19:45:50|487.36|485.16|487.36|485.16|487.36|485.16|487.36|485.16|0
1627069560000|2021-07-23 19:46:00|487.17|484.97|487.17|484.97|487.17|484.97|486.98|484.78|0
1627069570000|2021-07-23 19:46:10|486.98|484.78|486.98|484.78|486.98|484.78|486.98|484.78|0
1627069590000|2021-07-23 19:46:30|487.07|484.87|486.98|484.78|487.07|484.87|486.98|484.78|0
1627069610000|2021-07-23 19:46:50|487.17|484.97|487.17|484.97|487.17|484.97|487.17|484.97|0
1627069620000|2021-07-23 19:47:00|487.36|485.16|487.17|484.97|487.36|485.16|487.17|484.97|0
1627069630000|2021-07-23 19:47:10|487.36|485.16|487.36|485.16|487.36|485.16|487.36|485.16|0
1627069640000|2021-07-23 19:47:20|487.55|485.35|487.36|485.16|487.55|485.35|487.36|485.16|0
1627069650000|2021-07-23 19:47:30|487.17|484.97|486.97|484.77|487.17|484.97|486.97|484.77|0
1627069660000|2021-07-23 19:47:40|487.17|484.97|487.17|484.97|487.17|484.97|487.17|484.97|0
1627069670000|2021-07-23 19:47:50|487.07|484.87|487.17|484.97|487.17|484.97|486.97|484.77|0
1627069680000|2021-07-23 19:48:00|486.97|484.77|486.97|484.77|486.97|484.77|486.97|484.77|0
1627069690000|2021-07-23 19:48:10|487.17|484.97|487.17|484.97|487.17|484.97|487.17|484.97|0
1627069700000|2021-07-23 19:48:20|487.36|485.16|487.36|485.16|487.36|485.16|487.17|484.97|0
1627069720000|2021-07-23 19:48:40|487.17|484.97|487.17|484.97|487.17|484.97|487.17|484.97|0
1627069730000|2021-07-23 19:48:50|486.97|484.77|486.97|484.77|486.97|484.77|486.97|484.77|0
1627069740000|2021-07-23 19:49:00|487.17|484.97|487.17|484.97|487.17|484.97|487.17|484.97|0
1627069750000|2021-07-23 19:49:10|487.36|485.16|487.36|485.16|487.36|485.16|487.17|484.97|0
1627069760000|2021-07-23 19:49:20|487.17|484.97|487.17|484.97|487.17|484.97|487.17|484.97|0
1627069770000|2021-07-23 19:49:30|487.26|485.06|487.17|484.97|487.26|485.06|487.17|484.97|0
1627069780000|2021-07-23 19:49:40|487.36|485.16|487.36|485.16|487.36|485.16|487.36|485.16|0
1627069790000|2021-07-23 19:49:50|487.55|485.35|487.74|485.54|487.74|485.54|487.55|485.35|0
1627069800000|2021-07-23 19:50:00|488.32|486.12|487.93|485.73|488.51|486.31|487.93|485.73|0
1627069810000|2021-07-23 19:50:10|487.55|485.35|487.17|484.97|487.55|485.35|487.17|484.97|0
1627069820000|2021-07-23 19:50:20|487.36|485.16|487.17|484.97|487.36|485.16|487.17|484.97|0
1627069830000|2021-07-23 19:50:30|486.97|484.77|486.97|484.77|486.97|484.77|486.97|484.77|0
1627069840000|2021-07-23 19:50:40|486.59|484.39|486.78|484.58|486.97|484.77|486.59|484.39|0
1627069850000|2021-07-23 19:50:50|486.97|484.77|487.55|485.35|487.55|485.35|486.97|484.77|0
1627069860000|2021-07-23 19:51:00|487.74|485.54|487.74|485.54|487.74|485.54|487.74|485.54|0
1627069870000|2021-07-23 19:51:10|487.93|485.73|487.93|485.73|487.93|485.73|487.93|485.73|0
1627069880000|2021-07-23 19:51:20|488.13|485.93|488.32|486.12|488.32|486.12|487.93|485.73|0
1627069890000|2021-07-23 19:51:30|488.13|485.93|488.32|486.12|488.32|486.12|488.13|485.93|0
1627069900000|2021-07-23 19:51:40|488.13|485.93|488.32|486.12|488.32|486.12|488.13|485.93|0
1627069910000|2021-07-23 19:51:50|488.51|486.31|488.51|486.31|488.51|486.31|488.51|486.31|0
1627069920000|2021-07-23 19:52:00|488.7|486.5|487.93|485.73|488.7|486.5|487.93|485.73|0
1627069930000|2021-07-23 19:52:10|488.51|486.31|488.13|485.93|488.51|486.31|488.13|485.93|0
1627069940000|2021-07-23 19:52:20|488.32|486.12|488.13|485.93|488.32|486.12|488.13|485.93|0
1627069950000|2021-07-23 19:52:30|488.32|486.12|488.13|485.93|488.32|486.12|488.13|485.93|0
1627069960000|2021-07-23 19:52:40|487.93|485.73|487.74|485.54|487.93|485.73|487.74|485.54|0
1627069970000|2021-07-23 19:52:50|487.55|485.35|487.55|485.35|487.55|485.35|487.16|484.96|0
1627069980000|2021-07-23 19:53:00|487.36|485.16|486.97|484.77|487.36|485.16|486.97|484.77|0
1627069990000|2021-07-23 19:53:10|486.78|484.58|487.16|484.96|487.16|484.96|486.78|484.58|0
1627070000000|2021-07-23 19:53:20|486.97|484.77|486.97|484.77|486.97|484.77|486.78|484.58|0
1627070010000|2021-07-23 19:53:30|486.78|484.58|486.78|484.58|486.78|484.58|486.78|484.58|0
1627070020000|2021-07-23 19:53:40|486.68|484.48|487.26|485.06|487.26|485.06|486.68|484.48|0
1627070030000|2021-07-23 19:53:50|487.16|484.96|486.97|484.77|487.16|484.96|486.97|484.77|0
1627070040000|2021-07-23 19:54:00|486.78|484.58|486.78|484.58|486.97|484.77|486.78|484.58|0
1627070050000|2021-07-23 19:54:10|486.87|484.67|487.55|485.35|487.55|485.35|486.78|484.58|0
1627070060000|2021-07-23 19:54:20|487.16|484.96|486.78|484.58|487.16|484.96|486.78|484.58|0
1627070070000|2021-07-23 19:54:30|486.59|484.39|486.59|484.39|486.59|484.39|486.59|484.39|0
1627070080000|2021-07-23 19:54:40|486.78|484.58|486.59|484.39|486.78|484.58|486.59|484.39|0
1627070090000|2021-07-23 19:54:50|486.78|484.58|486.97|484.77|486.97|484.77|486.78|484.58|0
1627070100000|2021-07-23 19:55:00|486.78|484.58|486.4|484.2|486.78|484.58|486.4|484.2|0
1627070110000|2021-07-23 19:55:10|486.2|484|485.82|483.62|486.2|484|485.82|483.62|0
1627070120000|2021-07-23 19:55:20|485.91|483.71|485.82|483.62|485.91|483.71|485.63|483.43|0
1627070130000|2021-07-23 19:55:30|485.63|483.43|485.63|483.43|485.82|483.62|485.63|483.43|0
1627070140000|2021-07-23 19:55:40|485.44|483.24|485.63|483.43|485.63|483.43|485.44|483.24|0
1627070150000|2021-07-23 19:55:50|485.44|483.24|485.44|483.24|485.63|483.43|485.44|483.24|0
1627070160000|2021-07-23 19:56:00|485.63|483.43|485.63|483.43|485.82|483.62|485.63|483.43|0
1627070170000|2021-07-23 19:56:10|485.82|483.62|485.44|483.24|485.82|483.62|485.44|483.24|0
1627070180000|2021-07-23 19:56:20|485.63|483.43|485.24|483.04|485.63|483.43|485.24|483.04|0
1627070190000|2021-07-23 19:56:30|485.05|482.85|485.63|483.43|485.63|483.43|485.05|482.85|0
1627070210000|2021-07-23 19:56:50|485.82|483.62|485.44|483.24|485.82|483.62|485.44|483.24|0
1627070220000|2021-07-23 19:57:00|485.24|483.04|485.24|483.04|485.24|483.04|485.24|483.04|0
1627070230000|2021-07-23 19:57:10|485.44|483.24|485.82|483.62|485.82|483.62|485.44|483.24|0
1627070240000|2021-07-23 19:57:20|486.01|483.81|485.63|483.43|486.01|483.81|485.63|483.43|0
1627070250000|2021-07-23 19:57:30|485.82|483.62|486.01|483.81|486.01|483.81|485.82|483.62|0
1627070260000|2021-07-23 19:57:40|485.82|483.62|486.01|483.81|486.01|483.81|485.82|483.62|0
1627070270000|2021-07-23 19:57:50|485.63|483.43|486.01|483.81|486.01|483.81|485.63|483.43|0
1627070280000|2021-07-23 19:58:00|485.82|483.62|485.82|483.62|486.01|483.81|485.82|483.62|0
1627070290000|2021-07-23 19:58:10|486.01|483.81|486.2|484|486.2|484|486.01|483.81|0
1627070300000|2021-07-23 19:58:20|486.01|483.81|485.63|483.43|486.01|483.81|485.63|483.43|0
1627070310000|2021-07-23 19:58:30|485.82|483.62|485.63|483.43|485.82|483.62|485.63|483.43|0
1627070320000|2021-07-23 19:58:40|485.82|483.62|485.43|483.23|485.82|483.62|485.43|483.23|0
1627070330000|2021-07-23 19:58:50|485.63|483.43|485.63|483.43|485.63|483.43|485.63|483.43|0
1627070340000|2021-07-23 19:59:00|485.82|483.62|485.63|483.43|486.01|483.81|485.63|483.43|0
1627070350000|2021-07-23 19:59:10|485.82|483.62|485.43|483.23|485.82|483.62|485.43|483.23|0
1627070360000|2021-07-23 19:59:20|485.63|483.43|485.63|483.43|485.63|483.43|485.43|483.23|0
1627070370000|2021-07-23 19:59:30|486.2|484|485.43|483.23|486.2|484|485.43|483.23|0
1627070380000|2021-07-23 19:59:40|485.63|483.43|485.63|483.43|485.82|483.62|485.63|483.43|0
1627070390000|2021-07-23 19:59:50|485.05|482.85|484.48|482.28|485.05|482.85|484.48|482.28|0
1627070400000|2021-07-23 20:00:00|485.82|483.62|485.82|483.62|485.82|483.62|485.82|483.62|0
1627070410000|2021-07-23 20:00:10|484.86|482.66|485.43|483.23|485.43|483.23|484.67|482.47|0
1627070420000|2021-07-23 20:00:20|485.24|483.04|484.47|482.27|485.24|483.04|484.47|482.27|0
1627070430000|2021-07-23 20:00:30|484.28|482.08|484.86|482.66|484.86|482.66|484.28|482.08|0
1627070440000|2021-07-23 20:00:40|485.05|482.85|484.67|482.47|485.05|482.85|484.67|482.47|0
1627070450000|2021-07-23 20:00:50|484.47|482.27|484.86|482.66|484.86|482.66|484.28|482.08|0
1627070460000|2021-07-23 20:01:00|484.28|482.08|484.47|482.27|484.47|482.27|484.09|481.89|0
1627070470000|2021-07-23 20:01:10|484.28|482.08|484.86|482.66|484.86|482.66|483.9|481.7|0
1627070480000|2021-07-23 20:01:20|484.67|482.47|484.47|482.27|484.67|482.47|484.47|482.27|0
1627070490000|2021-07-23 20:01:30|484.67|482.47|484.47|482.27|484.67|482.47|484.47|482.27|0
1627070500000|2021-07-23 20:01:40|484.67|482.47|484.86|482.66|484.86|482.66|484.67|482.47|0
1627070510000|2021-07-23 20:01:50|485.05|482.85|485.05|482.85|485.05|482.85|485.05|482.85|0
1627070520000|2021-07-23 20:02:00|484.86|482.66|484.86|482.66|485.05|482.85|484.86|482.66|0
1627070550000|2021-07-23 20:02:30|484.67|482.47|484.67|482.47|484.67|482.47|484.67|482.47|0
1627070560000|2021-07-23 20:02:40|484.47|482.27|484.86|482.66|484.86|482.66|484.47|482.27|0
1627070570000|2021-07-23 20:02:50|485.05|482.85|484.67|482.47|485.24|483.04|484.67|482.47|0
1627070580000|2021-07-23 20:03:00|484.95|482.75|485.05|482.85|485.05|482.85|484.86|482.66|0
1627070590000|2021-07-23 20:03:10|484.86|482.66|484.67|482.47|484.86|482.66|484.67|482.47|0
1627070600000|2021-07-23 20:03:20|484.47|482.27|484.47|482.27|484.47|482.27|484.47|482.27|0
1627070610000|2021-07-23 20:03:30|484.67|482.47|484.47|482.27|484.67|482.47|484.47|482.27|0
1627070620000|2021-07-23 20:03:40|484.28|482.08|484.28|482.08|484.28|482.08|484.28|482.08|0
1627070640000|2021-07-23 20:04:00|484.09|481.89|484.09|481.89|484.09|481.89|484.09|481.89|0
1627070650000|2021-07-23 20:04:10|483.71|481.51|483.71|481.51|483.71|481.51|483.71|481.51|0
1627070660000|2021-07-23 20:04:20|483.52|481.32|483.71|481.51|483.71|481.51|483.52|481.32|0
1627070670000|2021-07-23 20:04:30|483.9|481.7|483.71|481.51|483.9|481.7|483.71|481.51|0
1627070680000|2021-07-23 20:04:40|483.51|481.31|483.71|481.51|483.71|481.51|483.51|481.31|0
1627070690000|2021-07-23 20:04:50|483.9|481.7|483.9|481.7|483.9|481.7|483.9|481.7|0
1627070700000|2021-07-23 20:05:00|483.71|481.51|483.9|481.7|483.9|481.7|483.71|481.51|0
1627070710000|2021-07-23 20:05:10|483.71|481.51|484.47|482.27|484.47|482.27|483.71|481.51|0
1627070720000|2021-07-23 20:05:20|484.66|482.46|484.86|482.66|484.86|482.66|484.66|482.46|0
1627070730000|2021-07-23 20:05:30|484.66|482.46|484.66|482.46|484.66|482.46|484.66|482.46|0
1627070740000|2021-07-23 20:05:40|484.86|482.66|484.86|482.66|484.86|482.66|484.86|482.66|0
1627070750000|2021-07-23 20:05:50|484.66|482.46|484.66|482.46|484.66|482.46|484.66|482.46|0
1627070760000|2021-07-23 20:06:00|484.86|482.66|484.86|482.66|485.05|482.85|484.86|482.66|0
1627070770000|2021-07-23 20:06:10|485.05|482.85|485.05|482.85|485.05|482.85|485.05|482.85|0
1627070790000|2021-07-23 20:06:30|485.43|483.23|485.43|483.23|485.43|483.23|485.43|483.23|0
1627070800000|2021-07-23 20:06:40|485.24|483.04|485.24|483.04|485.24|483.04|485.24|483.04|0
1627070810000|2021-07-23 20:06:50|485.05|482.85|485.24|483.04|485.24|483.04|485.05|482.85|0
1627070820000|2021-07-23 20:07:00|485.43|483.23|485.43|483.23|485.43|483.23|485.24|483.04|0
1627070860000|2021-07-23 20:07:40|485.24|483.04|484.85|482.65|485.24|483.04|484.85|482.65|0
1627070870000|2021-07-23 20:07:50|485.05|482.85|485.05|482.85|485.05|482.85|485.05|482.85|0
1627070890000|2021-07-23 20:08:10|485.24|483.04|485.05|482.85|485.24|483.04|485.05|482.85|0
1627070930000|2021-07-23 20:08:50|484.85|482.65|484.85|482.65|484.85|482.65|484.85|482.65|0
1627070940000|2021-07-23 20:09:00|484.66|482.46|484.66|482.46|484.66|482.46|484.66|482.46|0
1627070950000|2021-07-23 20:09:10|484.47|482.27|484.47|482.27|484.47|482.27|484.47|482.27|0
1627070960000|2021-07-23 20:09:20|484.09|481.89|484.47|482.27|484.47|482.27|484.09|481.89|0
1627070970000|2021-07-23 20:09:30|484.28|482.08|484.28|482.08|484.47|482.27|484.28|482.08|0
1627071000000|2021-07-23 20:10:00|484.09|481.89|483.9|481.7|484.09|481.89|483.9|481.7|0
1627071010000|2021-07-23 20:10:10|484.28|482.08|483.9|481.7|484.28|482.08|483.9|481.7|0
1627071020000|2021-07-23 20:10:20|484.28|482.08|484.28|482.08|484.28|482.08|484.28|482.08|0
1627071030000|2021-07-23 20:10:30|484.09|481.89|484.09|481.89|484.09|481.89|484.09|481.89|0
1627071050000|2021-07-23 20:10:50|484.28|482.08|484.47|482.27|484.47|482.27|484.28|482.08|0
1627071060000|2021-07-23 20:11:00|484.66|482.46|484.47|482.27|484.66|482.46|484.47|482.27|0
1627071080000|2021-07-23 20:11:20|484.66|482.46|484.47|482.27|484.66|482.46|484.47|482.27|0
1627071100000|2021-07-23 20:11:40|484.66|482.46|484.66|482.46|484.66|482.46|484.66|482.46|0
1627071120000|2021-07-23 20:12:00|484.85|482.65|484.85|482.65|484.85|482.65|484.85|482.65|0
1627071130000|2021-07-23 20:12:10|485.04|482.84|485.04|482.84|485.04|482.84|485.04|482.84|0
1627071160000|2021-07-23 20:12:40|485.24|483.04|485.24|483.04|485.24|483.04|485.24|483.04|0
1627071170000|2021-07-23 20:12:50|485.04|482.84|485.04|482.84|485.04|482.84|485.04|482.84|0
1627071180000|2021-07-23 20:13:00|485.24|483.04|485.24|483.04|485.24|483.04|485.24|483.04|0
1627071190000|2021-07-23 20:13:10|485.04|482.84|484.85|482.65|485.04|482.84|484.85|482.65|0
1627071210000|2021-07-23 20:13:30|484.66|482.46|484.66|482.46|484.66|482.46|484.66|482.46|0
1627071230000|2021-07-23 20:13:50|484.47|482.27|484.47|482.27|484.47|482.27|484.47|482.27|0
1627071250000|2021-07-23 20:14:10|484.37|482.17|484.09|481.89|484.37|482.17|484.09|481.89|0
1627071260000|2021-07-23 20:14:20|483.89|481.69|484.09|481.89|484.09|481.89|483.7|481.5|0
1627071270000|2021-07-23 20:14:30|483.89|481.69|484.09|481.89|484.28|482.08|483.89|481.69|0
1627071280000|2021-07-23 20:14:40|483.89|481.69|483.7|481.5|483.89|481.69|483.7|481.5|0
1627071290000|2021-07-23 20:14:50|483.51|481.31|483.7|481.5|483.7|481.5|483.51|481.31|0
